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

Mexican Par Bond.
Column ( 1) Mexican Par Bond maturity 1. Nearest maturity . Number of observations : 1170
Column ( 2) Mexican Par Bond maturity 2. 2nd maturity . Number of observations : 1170
Column ( 3) Mexican Par Bond maturity 3. 3rd maturity . Number of observations : 1170
Column ( 4) Mexican Par 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

Mexican Par Bond . Futures . Settlement Price
                    , Mexican Par Bond       ,, Mexican Par Bond       ,, Mexican Par Bond       ,, Mexican Par Bond       ,
                    , Mexican Par Bond1st    ,, Mexican Par Bond2nd    ,, Mexican Par Bond3rd    ,, Mexican Par Bond4th    ,
                    , Mexican Par Bond; Near ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , est 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,         58.750, 2009-05 ,         58.310, 2009-06 ,         57.920, 2009-09 ,         57.550, 2009-12 
2009-05-06 Wep|hdpjk,         59.130, 2009-05 ,         58.680, 2009-06 ,         58.290, 2009-09 ,         57.930, 2009-12 
2009-05-05 Tup|hdpjk,         58.410, 2009-05 ,         57.980, 2009-06 ,         57.590, 2009-09 ,         57.230, 2009-12 
2009-05-04 Mop|hdpjk,         58.480, 2009-05 ,         58.050, 2009-06 ,         57.660, 2009-09 ,         57.310, 2009-12 
2009-05-01 Frp|hdpjk,         57.870, 2009-05 ,         57.430, 2009-06 ,         57.040, 2009-09 ,         56.680, 2009-12 
2009-04-30 Thp|hdpjk,         57.600, 2009-05 ,         57.160, 2009-06 ,         56.760, 2009-09 ,         56.410, 2009-12 
2009-04-29 Wep|hdpjk,         57.510, 2009-05 ,         57.070, 2009-06 ,         56.680, 2009-09 ,         56.330, 2009-12 
2009-04-28 Tup|hdpjk,         56.540, 2009-05 ,         56.110, 2009-06 ,         55.720, 2009-09 ,         55.370, 2009-12 
2009-04-27 Mop|hdpjk,         57.350, 2009-05 ,         56.920, 2009-06 ,         56.530, 2009-09 ,         56.180, 2009-12 
2009-04-24 Frp|hdpjk,         57.010, 2009-05 ,         56.560, 2009-06 ,         56.180, 2009-09 ,         55.840, 2009-12 
2009-04-23 Thp|hdpjk,         54.210, 2009-05 ,         53.770, 2009-06 ,         53.380, 2009-09 ,         53.040, 2009-12 
2009-04-22 Wep|hdpjk,         53.060, 2009-05 ,         52.630, 2009-06 ,         52.250, 2009-09 ,         51.910, 2009-12 
2009-04-21 Tup|hdpjk,         53.300, 2009-05 ,         52.850, 2009-06 ,         52.480, 2009-09 ,         52.140, 2009-12 
2009-04-20 Mop|hdpjk,         51.970, 2009-05 ,         51.530, 2009-06 ,         51.150, 2009-09 ,         50.800, 2009-12 
2009-04-17 Frp|hdpjk,         53.810, 2009-04 ,         53.820, 2009-05 ,         53.390, 2009-06 ,         53.020, 2009-09 
2009-04-16 Thp|hdpjk,         54.760, 2009-04 ,         54.780, 2009-05 ,         54.340, 2009-06 ,         53.970, 2009-09 
2009-04-15 Wep|hdpjk,         53.730, 2009-04 ,         53.750, 2009-05 ,         53.320, 2009-06 ,         52.940, 2009-09 
2009-04-14 Tup|hdpjk,         52.950, 2009-04 ,         52.970, 2009-05 ,         52.540, 2009-06 ,         52.180, 2009-09 
2009-04-13 Mop|hdpjk,         53.350, 2009-04 ,         53.370, 2009-05 ,         52.940, 2009-06 ,         52.570, 2009-09 
2009-04-10 Frp|hdpjk,         53.140, 2009-04 ,         53.160, 2009-05 ,         52.720, 2009-06 ,         52.360, 2009-09 
2009-04-09 Thp|hdpjk,         53.140, 2009-04 ,         53.160, 2009-05 ,         52.720, 2009-06 ,         52.360, 2009-09 
2009-04-08 Wep|hdpjk,         51.380, 2009-04 ,         51.400, 2009-05 ,         50.960, 2009-06 ,         50.590, 2009-09 
2009-04-07 Tup|hdpjk,         50.800, 2009-04 ,         50.830, 2009-05 ,         50.380, 2009-06 ,         50.010, 2009-09 
2009-04-06 Mop|hdpjk,         52.090, 2009-04 ,         52.110, 2009-05 ,         51.680, 2009-06 ,         51.320, 2009-09 
2009-04-03 Frp|hdpjk,         52.120, 2009-04 ,         52.140, 2009-05 ,         51.710, 2009-06 ,         51.350, 2009-09 
2009-04-02 Thp|hdpjk,         52.140, 2009-04 ,         52.160, 2009-05 ,         51.740, 2009-06 ,         51.380, 2009-09 
2009-04-01 Wep|hdpjk,         50.670, 2009-04 ,         50.690, 2009-05 ,         50.260, 2009-06 ,         49.890, 2009-09 
2009-03-31 Tup|hdpjk,         49.740, 2009-04 ,         49.750, 2009-05 ,         49.330, 2009-06 ,         48.960, 2009-09 
2009-03-30 Mop|hdpjk,         48.680, 2009-04 ,         48.700, 2009-05 ,         48.270, 2009-06 ,         47.900, 2009-09 
2009-03-27 Frp|hdpjk,         50.350, 2009-04 ,         50.370, 2009-05 ,         49.950, 2009-06 ,         49.590, 2009-09 
2009-03-26 Thp|hdpjk,         51.060, 2009-04 ,         51.080, 2009-05 ,         50.660, 2009-06 ,         50.310, 2009-09 
2009-03-25 Wep|hdpjk,         49.040, 2009-04 ,         49.080, 2009-05 ,         48.620, 2009-06 ,         48.290, 2009-09 
2009-03-24 Tup|hdpjk,         48.390, 2009-04 ,         48.410, 2009-05 ,         47.980, 2009-06 ,         47.620, 2009-09 
2009-03-23 Mop|hdpjk,         49.350, 2009-04 ,         49.380, 2009-05 ,         48.940, 2009-06 ,         48.590, 2009-09 
2009-03-20 Frp|hdpjk,         45.880, 2009-03 ,         45.910, 2009-04 ,         45.480, 2009-06 ,         45.100, 2009-09 
2009-03-19 Thp|hdpjk,         47.470, 2009-03 ,         47.500, 2009-04 ,         47.070, 2009-06 ,         46.700, 2009-09 
2009-03-18 Wep|hdpjk,         49.200, 2009-03 ,         49.230, 2009-04 ,         48.810, 2009-06 ,         48.450, 2009-09 
2009-03-17 Tup|hdpjk,         48.760, 2009-03 ,         48.790, 2009-04 ,         48.360, 2009-06 ,         48.000, 2009-09 
2009-03-16 Mop|hdpjk,         47.480, 2009-03 ,         47.510, 2009-04 ,         47.080, 2009-06 ,         46.730, 2009-09 
2009-03-13 Frp|hdpjk,         48.010, 2009-03 ,         48.040, 2009-04 ,         47.610, 2009-06 ,         47.260, 2009-09 
2009-03-12 Thp|hdpjk,         48.000, 2009-03 ,         48.030, 2009-04 ,         47.610, 2009-06 ,         47.260, 2009-09 
2009-03-11 Wep|hdpjk,         46.810, 2009-03 ,         46.840, 2009-04 ,         46.420, 2009-06 ,         46.070, 2009-09 
2009-03-10 Tup|hdpjk,         45.500, 2009-03 ,         45.530, 2009-04 ,         45.120, 2009-06 ,         44.780, 2009-09 
2009-03-09 Mop|hdpjk,         42.070, 2009-03 ,         42.100, 2009-04 ,         41.680, 2009-06 ,         41.340, 2009-09 
2009-03-06 Frp|hdpjk,         41.840, 2009-03 ,         41.860, 2009-04 ,         41.440, 2009-06 ,         41.090, 2009-09 
2009-03-05 Thp|hdpjk,         42.520, 2009-03 ,         42.550, 2009-04 ,         42.140, 2009-06 ,         41.780, 2009-09 
2009-03-04 Wep|hdpjk,         44.830, 2009-03 ,         44.860, 2009-04 ,         44.450, 2009-06 ,         44.100, 2009-09 
2009-03-03 Tup|hdpjk,         43.130, 2009-03 ,         43.170, 2009-04 ,         42.760, 2009-06 ,         42.390, 2009-09 
2009-03-02 Mop|hdpjk,         42.850, 2009-03 ,         42.880, 2009-04 ,         42.470, 2009-06 ,         42.110, 2009-09 
2009-02-27 Frp|hdpjk,         45.480, 2009-03 ,         45.510, 2009-04 ,         45.110, 2009-06 ,         44.760, 2009-09 
2009-02-26 Thp|hdpjk,         46.350, 2009-03 ,         46.380, 2009-04 ,         45.980, 2009-06 ,         45.640, 2009-09 
2009-02-25 Wep|hdpjk,         46.620, 2009-03 ,         46.650, 2009-04 ,         46.260, 2009-06 ,         45.910, 2009-09 
2009-02-24 Tup|hdpjk,         47.420, 2009-03 ,         47.450, 2009-04 ,         47.060, 2009-06 ,         46.700, 2009-09 
2009-02-23 Mop|hdpjk,         45.430, 2009-03 ,         45.480, 2009-04 ,         45.080, 2009-06 ,         44.720, 2009-09 
2009-02-20 Frp|hdpjk,         47.250, 2009-02 ,         47.270, 2009-03 ,         46.930, 2009-06 ,         46.570, 2009-09 
2009-02-19 Thp|hdpjk,         47.070, 2009-02 ,         47.090, 2009-03 ,         46.750, 2009-06 ,         46.410, 2009-09 
2009-02-18 Wep|hdpjk,         47.140, 2009-02 ,         47.150, 2009-03 ,         46.810, 2009-06 ,         46.470, 2009-09 
2009-02-17 Tup|hdpjk,         46.910, 2009-02 ,         46.930, 2009-03 ,         46.590, 2009-06 ,         46.240, 2009-09 
2009-02-16 Mop|hdpjk,         48.910, 2009-02 ,         48.940, 2009-03 ,         48.610, 2009-06 ,         48.280, 2009-09 
2009-02-13 Frp|hdpjk,         48.910, 2009-02 ,         48.940, 2009-03 ,         48.610, 2009-06 ,         48.280, 2009-09 
2009-02-12 Thp|hdpjk,         49.450, 2009-02 ,         49.480, 2009-03 ,         49.160, 2009-06 ,         48.820, 2009-09 
2009-02-11 Wep|hdpjk,         50.780, 2009-02 ,         50.820, 2009-03 ,         50.520, 2009-06 ,         50.200, 2009-09 
2009-02-10 Tup|hdpjk,         50.560, 2009-02 ,         50.570, 2009-03 ,         50.260, 2009-06 ,         49.930, 2009-09 
2009-02-09 Mop|hdpjk,         53.620, 2009-02 ,         53.660, 2009-03 ,         53.350, 2009-06 ,         53.010, 2009-09 
2009-02-06 Frp|hdpjk,         51.900, 2009-02 ,         51.930, 2009-03 ,         51.610, 2009-06 ,         51.270, 2009-09 
2009-02-05 Thp|hdpjk,         51.040, 2009-02 ,         51.080, 2009-03 ,         50.750, 2009-06 ,         50.400, 2009-09 
2009-02-04 Wep|hdpjk,         50.340, 2009-02 ,         50.370, 2009-03 ,         50.050, 2009-06 ,         49.710, 2009-09 
2009-02-03 Tup|hdpjk,         51.150, 2009-02 ,         51.190, 2009-03 ,         50.860, 2009-06 ,         50.510, 2009-09 
2009-02-02 Mop|hdpjk,         50.130, 2009-02 ,         50.170, 2009-03 ,         49.850, 2009-06 ,         49.510, 2009-09 
2009-01-30 Frp|hdpjk,         53.310, 2009-02 ,         53.340, 2009-03 ,         53.030, 2009-06 ,         52.690, 2009-09 
2009-01-29 Thp|hdpjk,         56.050, 2009-02 ,         56.080, 2009-03 ,         55.770, 2009-06 ,         55.410, 2009-09 
2009-01-28 Wep|hdpjk,         54.920, 2009-02 ,         54.960, 2009-03 ,         54.650, 2009-06 ,         54.290, 2009-09 
2009-01-27 Tup|hdpjk,         53.510, 2009-02 ,         53.540, 2009-03 ,         53.220, 2009-06 ,         52.870, 2009-09 
2009-01-26 Mop|hdpjk,         53.070, 2009-02 ,         53.100, 2009-03 ,         52.790, 2009-06 ,         52.450, 2009-09 
2009-01-23 Frp|hdpjk,         52.410, 2009-02 ,         52.430, 2009-03 ,         52.120, 2009-06 ,         51.770, 2009-09 
2009-01-22 Thp|hdpjk,         53.570, 2009-02 ,         53.600, 2009-03 ,         53.290, 2009-06 ,         52.940, 2009-09 
2009-01-21 Wep|hdpjk,         53.760, 2009-02 ,         53.790, 2009-03 ,         53.480, 2009-06 ,         53.130, 2009-09 
2009-01-20 Tup|hdpjk,         53.440, 2009-02 ,         53.480, 2009-03 ,         53.150, 2009-06 ,             na,         
2009-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2009-01-16 Frp|hdpjk,         56.420, 2009-01 ,         55.940, 2009-02 ,         55.970, 2009-03 ,         55.660, 2009-06 
2009-01-15 Thp|hdpjk,         55.170, 2009-01 ,         54.690, 2009-02 ,         54.730, 2009-03 ,         54.420, 2009-06 
2009-01-14 Wep|hdpjk,         55.040, 2009-01 ,         54.560, 2009-02 ,         54.600, 2009-03 ,         54.270, 2009-06 
2009-01-13 Tup|hdpjk,         56.260, 2009-01 ,         55.790, 2009-02 ,         55.840, 2009-03 ,         55.520, 2009-06 
2009-01-12 Mop|hdpjk,         57.080, 2009-01 ,         56.630, 2009-02 ,         56.690, 2009-03 ,         56.370, 2009-06 
2009-01-09 Frp|hdpjk,         57.740, 2009-01 ,         57.290, 2009-02 ,         57.350, 2009-03 ,         57.050, 2009-06 
2009-01-08 Thp|hdpjk,         58.580, 2009-01 ,         58.140, 2009-02 ,         58.200, 2009-03 ,         57.930, 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,         57.650, 2009-01 ,         57.220, 2009-02 ,         57.290, 2009-03 ,         57.070, 2009-06 
2008-12-30 Tup|hdpjk,         57.190, 2009-01 ,         56.760, 2009-02 ,         56.820, 2009-03 ,         56.560, 2009-06 
2008-12-29 Mop|hdpjk,         55.410, 2009-01 ,         54.960, 2009-02 ,         55.030, 2009-03 ,         54.770, 2009-06 
2008-12-26 Frp|hdpjk,         55.780, 2009-01 ,         55.350, 2009-02 ,         55.420, 2009-03 ,         55.160, 2009-06 
2008-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 Wep|hdpjk,         55.550, 2009-01 ,         55.110, 2009-02 ,         55.180, 2009-03 ,         54.940, 2009-06 
2008-12-23 Tup|hdpjk,         55.470, 2009-01 ,         55.020, 2009-02 ,         55.080, 2009-03 ,         54.810, 2009-06 
2008-12-22 Mop|hdpjk,         56.410, 2009-01 ,         55.980, 2009-02 ,         56.040, 2009-03 ,         55.770, 2009-06 
2008-12-19 Frp|hdpjk,         56.620, 2008-12 ,         56.660, 2009-01 ,         56.290, 2009-03 ,         56.050, 2009-06 
2008-12-18 Thp|hdpjk,         56.700, 2008-12 ,         56.750, 2009-01 ,         56.400, 2009-03 ,         56.190, 2009-06 
2008-12-17 Wep|hdpjk,         58.550, 2008-12 ,         58.620, 2009-01 ,         58.300, 2009-03 ,         58.090, 2009-06 
2008-12-16 Tup|hdpjk,         58.310, 2008-12 ,         58.390, 2009-01 ,         58.080, 2009-03 ,         57.830, 2009-06 
2008-12-15 Mop|hdpjk,         55.610, 2008-12 ,         55.700, 2009-01 ,         55.390, 2009-03 ,         55.140, 2009-06 
2008-12-12 Frp|hdpjk,         56.010, 2008-12 ,         56.090, 2009-01 ,         55.780, 2009-03 ,         55.530, 2009-06 
2008-12-11 Thp|hdpjk,         55.150, 2008-12 ,         55.230, 2009-01 ,         54.920, 2009-03 ,         54.670, 2009-06 
2008-12-10 Wep|hdpjk,         57.510, 2008-12 ,         57.590, 2009-01 ,         57.280, 2009-03 ,         57.060, 2009-06 
2008-12-09 Tup|hdpjk,         56.150, 2008-12 ,         56.240, 2009-01 ,         55.930, 2009-03 ,         55.720, 2009-06 
2008-12-08 Mop|hdpjk,         57.400, 2008-12 ,         57.490, 2009-01 ,         57.190, 2009-03 ,         57.070, 2009-06 
2008-12-05 Frp|hdpjk,         59.840, 2008-12 ,         59.930, 2009-01 ,         59.620, 2009-03 ,         59.450, 2009-06 
2008-12-04 Thp|hdpjk,         59.140, 2008-12 ,         59.240, 2009-01 ,         58.940, 2009-03 ,         58.780, 2009-06 
2008-12-03 Wep|hdpjk,         60.730, 2008-12 ,         60.820, 2009-01 ,         60.530, 2009-03 ,         60.370, 2009-06 
2008-12-02 Tup|hdpjk,         60.900, 2008-12 ,         61.010, 2009-01 ,         60.730, 2009-03 ,         60.530, 2009-06 
2008-12-01 Mop|hdpjk,         62.390, 2008-12 ,         62.470, 2009-01 ,         62.200, 2009-03 ,         62.020, 2009-06 
2008-11-28 Frp|hdpjk,         66.970, 2008-12 ,         67.060, 2009-01 ,         66.810, 2009-03 ,         66.690, 2009-06 
2008-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 Wep|hdpjk,         65.950, 2008-12 ,         66.040, 2009-01 ,         65.780, 2009-03 ,         65.620, 2009-06 
2008-11-25 Tup|hdpjk,         63.700, 2008-12 ,         63.780, 2009-01 ,         63.500, 2009-03 ,         63.320, 2009-06 
2008-11-24 Mop|hdpjk,         63.330, 2008-12 ,         63.420, 2009-01 ,         63.130, 2009-03 ,         62.950, 2009-06 
2008-11-21 Frp|hdpjk,         61.300, 2008-11 ,         61.370, 2008-12 ,         61.150, 2009-03 ,         60.910, 2009-06 
2008-11-20 Thp|hdpjk,         56.790, 2008-11 ,         56.870, 2008-12 ,         56.600, 2009-03 ,         56.350, 2009-06 
2008-11-19 Wep|hdpjk,         58.770, 2008-11 ,         58.850, 2008-12 ,         58.640, 2009-03 ,         58.440, 2009-06 
2008-11-18 Tup|hdpjk,         61.680, 2008-11 ,         61.760, 2008-12 ,         61.570, 2009-03 ,         61.380, 2009-06 
2008-11-17 Mop|hdpjk,         60.310, 2008-11 ,         60.400, 2008-12 ,         60.210, 2009-03 ,         60.020, 2009-06 
2008-11-14 Frp|hdpjk,         62.580, 2008-11 ,         62.670, 2008-12 ,         62.530, 2009-03 ,         62.350, 2009-06 
2008-11-13 Thp|hdpjk,         63.950, 2008-11 ,         64.030, 2008-12 ,         63.850, 2009-03 ,         63.630, 2009-06 
2008-11-12 Wep|hdpjk,         58.960, 2008-11 ,         59.030, 2008-12 ,         58.830, 2009-03 ,         58.570, 2009-06 
2008-11-11 Tup|hdpjk,         61.910, 2008-11 ,         61.990, 2008-12 ,         61.780, 2009-03 ,         61.520, 2009-06 
2008-11-10 Mop|hdpjk,         64.500, 2008-11 ,         64.590, 2008-12 ,         64.430, 2009-03 ,         64.210, 2009-06 
2008-11-07 Frp|hdpjk,         64.390, 2008-11 ,         64.470, 2008-12 ,         64.330, 2009-03 ,         64.120, 2009-06 
2008-11-06 Thp|hdpjk,         61.920, 2008-11 ,         62.010, 2008-12 ,         61.870, 2009-03 ,         61.660, 2009-06 
2008-11-05 Wep|hdpjk,         64.100, 2008-11 ,         64.200, 2008-12 ,         64.050, 2009-03 ,         63.870, 2009-06 
2008-11-04 Tup|hdpjk,         65.220, 2008-11 ,         65.320, 2008-12 ,         65.180, 2009-03 ,         65.020, 2009-06 
2008-11-03 Mop|hdpjk,         63.710, 2008-11 ,         63.820, 2008-12 ,         63.680, 2009-03 ,         63.510, 2009-06 
2008-10-31 Frp|hdpjk,         63.910, 2008-11 ,         64.030, 2008-12 ,         63.890, 2009-03 ,         63.710, 2009-06 
2008-10-30 Thp|hdpjk,         62.170, 2008-11 ,         62.270, 2008-12 ,         62.130, 2009-03 ,         61.940, 2009-06 
2008-10-29 Wep|hdpjk,         62.150, 2008-11 ,         62.260, 2008-12 ,         62.130, 2009-03 ,         61.940, 2009-06 
2008-10-28 Tup|hdpjk,         63.950, 2008-11 ,         64.030, 2008-12 ,         63.880, 2009-03 ,         63.680, 2009-06 
2008-10-27 Mop|hdpjk,         60.000, 2008-11 ,         60.090, 2008-12 ,         59.930, 2009-03 ,         59.730, 2009-06 
2008-10-24 Frp|hdpjk,         59.220, 2008-11 ,         59.300, 2008-12 ,         59.160, 2009-03 ,         58.940, 2009-06 
2008-10-23 Thp|hdpjk,         61.150, 2008-11 ,         61.250, 2008-12 ,         61.070, 2009-03 ,         60.840, 2009-06 
2008-10-22 Wep|hdpjk,         57.800, 2008-11 ,         57.880, 2008-12 ,         57.680, 2009-03 ,         57.430, 2009-06 
2008-10-21 Tup|hdpjk,         59.670, 2008-11 ,         59.760, 2008-12 ,         59.590, 2009-03 ,         59.370, 2009-06 
2008-10-20 Mop|hdpjk,         57.130, 2008-11 ,         57.260, 2008-12 ,         57.080, 2009-03 ,         56.860, 2009-06 
2008-10-17 Frp|hdpjk,         56.490, 2008-10 ,         56.160, 2008-11 ,         56.300, 2008-12 ,         56.220, 2009-03 
2008-10-16 Thp|hdpjk,         57.260, 2008-10 ,         56.920, 2008-11 ,         57.050, 2008-12 ,         56.990, 2009-03 
2008-10-15 Wep|hdpjk,         54.670, 2008-10 ,         54.350, 2008-11 ,         54.500, 2008-12 ,         54.470, 2009-03 
2008-10-14 Tup|hdpjk,         59.380, 2008-10 ,         59.080, 2008-11 ,         59.240, 2008-12 ,         59.250, 2009-03 
2008-10-13 Mop|hdpjk,         59.640, 2008-10 ,         59.340, 2008-11 ,         59.480, 2008-12 ,         59.480, 2009-03 
2008-10-10 Frp|hdpjk,         54.290, 2008-10 ,         53.990, 2008-11 ,         54.100, 2008-12 ,         54.010, 2009-03 
2008-10-09 Thp|hdpjk,         53.520, 2008-10 ,         53.170, 2008-11 ,         53.310, 2008-12 ,         53.270, 2009-03 
2008-10-08 Wep|hdpjk,         57.380, 2008-10 ,         57.110, 2008-11 ,         57.240, 2008-12 ,         57.210, 2009-03 
2008-10-07 Tup|hdpjk,         60.010, 2008-10 ,         59.710, 2008-11 ,         59.860, 2008-12 ,         59.860, 2009-03 
2008-10-06 Mop|hdpjk,         63.040, 2008-10 ,         62.730, 2008-11 ,         62.870, 2008-12 ,         62.890, 2009-03 
2008-10-03 Frp|hdpjk,         64.650, 2008-10 ,         64.340, 2008-11 ,         64.490, 2008-12 ,         64.560, 2009-03 
2008-10-02 Thp|hdpjk,         65.650, 2008-10 ,         65.340, 2008-11 ,         65.510, 2008-12 ,         65.580, 2009-03 
2008-10-01 Wep|hdpjk,         67.450, 2008-10 ,         67.180, 2008-11 ,         67.360, 2008-12 ,         67.440, 2009-03 
2008-09-30 Tup|hdpjk,         68.370, 2008-10 ,         68.090, 2008-11 ,         68.260, 2008-12 ,         68.330, 2009-03 
2008-09-29 Mop|hdpjk,         66.380, 2008-10 ,         66.070, 2008-11 ,         66.220, 2008-12 ,         66.250, 2009-03 
2008-09-26 Frp|hdpjk,         69.580, 2008-10 ,         69.300, 2008-11 ,         69.470, 2008-12 ,         69.630, 2009-03 
2008-09-25 Thp|hdpjk,         69.830, 2008-10 ,         69.520, 2008-11 ,         69.700, 2008-12 ,         69.360, 2009-03 
2008-09-24 Wep|hdpjk,         68.690, 2008-10 ,         68.340, 2008-11 ,         68.470, 2008-12 ,         66.670, 2009-03 
2008-09-23 Tup|hdpjk,         69.140, 2008-10 ,         68.780, 2008-11 ,         68.910, 2008-12 ,         65.300, 2009-03 
2008-09-22 Mop|hdpjk,         70.860, 2008-10 ,         70.520, 2008-11 ,         70.670, 2008-12 ,         68.680, 2009-03 
2008-09-19 Frp|hdpjk,         72.710, 2008-09 ,         72.860, 2008-10 ,         72.710, 2008-12 ,         71.880, 2009-03 
2008-09-18 Thp|hdpjk,         70.500, 2008-09 ,         70.630, 2008-10 ,         70.470, 2008-12 ,         70.460, 2009-03 
2008-09-17 Wep|hdpjk,         68.840, 2008-09 ,         68.970, 2008-10 ,         68.800, 2008-12 ,         68.830, 2009-03 
2008-09-16 Tup|hdpjk,         69.760, 2008-09 ,         69.910, 2008-10 ,         69.740, 2008-12 ,         69.710, 2009-03 
2008-09-15 Mop|hdpjk,         68.910, 2008-09 ,         69.060, 2008-10 ,         68.890, 2008-12 ,         68.860, 2009-03 
2008-09-12 Frp|hdpjk,         70.190, 2008-09 ,         70.320, 2008-10 ,         70.170, 2008-12 ,         70.200, 2009-03 
2008-09-11 Thp|hdpjk,         69.970, 2008-09 ,         70.110, 2008-10 ,         69.950, 2008-12 ,         69.970, 2009-03 
2008-09-10 Wep|hdpjk,         68.720, 2008-09 ,         68.850, 2008-10 ,         68.700, 2008-12 ,         68.720, 2009-03 
2008-09-09 Tup|hdpjk,         69.500, 2008-09 ,         69.640, 2008-10 ,         69.480, 2008-12 ,         69.520, 2009-03 
2008-09-08 Mop|hdpjk,         71.200, 2008-09 ,         71.340, 2008-10 ,         71.200, 2008-12 ,         71.250, 2009-03 
2008-09-05 Frp|hdpjk,         69.250, 2008-09 ,         69.380, 2008-10 ,         69.230, 2008-12 ,         69.250, 2009-03 
2008-09-04 Thp|hdpjk,         69.800, 2008-09 ,         69.940, 2008-10 ,         69.790, 2008-12 ,         69.830, 2009-03 
2008-09-03 Wep|hdpjk,         70.900, 2008-09 ,         71.030, 2008-10 ,         70.890, 2008-12 ,         70.950, 2009-03 
2008-09-02 Tup|hdpjk,         71.210, 2008-09 ,         71.350, 2008-10 ,         71.220, 2008-12 ,         71.300, 2009-03 
2008-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Frp|hdpjk,         71.690, 2008-09 ,         71.840, 2008-10 ,         71.710, 2008-12 ,         71.790, 2009-03 
2008-08-28 Thp|hdpjk,         72.600, 2008-09 ,         72.740, 2008-10 ,         72.610, 2008-12 ,         72.700, 2009-03 
2008-08-27 Wep|hdpjk,         70.820, 2008-09 ,         70.960, 2008-10 ,         70.820, 2008-12 ,         70.890, 2009-03 
2008-08-26 Tup|hdpjk,         70.840, 2008-09 ,         70.970, 2008-10 ,         70.830, 2008-12 ,         70.900, 2009-03 
2008-08-25 Mop|hdpjk,         70.850, 2008-09 ,         70.990, 2008-10 ,         70.850, 2008-12 ,         70.930, 2009-03 
2008-08-22 Frp|hdpjk,         72.350, 2008-09 ,         72.490, 2008-10 ,         72.360, 2008-12 ,         72.470, 2009-03 
2008-08-21 Thp|hdpjk,         70.960, 2008-09 ,         71.090, 2008-10 ,         70.960, 2008-12 ,         71.040, 2009-03 
2008-08-20 Wep|hdpjk,         70.820, 2008-09 ,         70.960, 2008-10 ,         70.830, 2008-12 ,         70.910, 2009-03 
2008-08-19 Tup|hdpjk,         70.950, 2008-09 ,         71.080, 2008-10 ,         70.960, 2008-12 ,         71.050, 2009-03 
2008-08-18 Mop|hdpjk,         72.150, 2008-09 ,         72.290, 2008-10 ,         72.170, 2008-12 ,         72.320, 2009-03 
2008-08-15 Frp|hdpjk,         73.480, 2008-08 ,         73.150, 2008-09 ,         73.190, 2008-12 ,         73.350, 2009-03 
2008-08-14 Thp|hdpjk,         73.040, 2008-08 ,         72.710, 2008-09 ,         72.740, 2008-12 ,         72.890, 2009-03 
2008-08-13 Wep|hdpjk,         72.940, 2008-08 ,         72.620, 2008-09 ,         72.640, 2008-12 ,         72.770, 2009-03 
2008-08-12 Tup|hdpjk,         73.630, 2008-08 ,         73.310, 2008-09 ,         73.340, 2008-12 ,         73.490, 2009-03 
2008-08-11 Mop|hdpjk,         74.410, 2008-08 ,         74.070, 2008-09 ,         74.110, 2008-12 ,         74.280, 2009-03 
2008-08-08 Frp|hdpjk,         73.500, 2008-08 ,         73.180, 2008-09 ,         73.220, 2008-12 ,         73.360, 2009-03 
2008-08-07 Thp|hdpjk,         71.200, 2008-08 ,         70.900, 2008-09 ,         70.930, 2008-12 ,         71.040, 2009-03 
2008-08-06 Wep|hdpjk,         71.840, 2008-08 ,         71.550, 2008-09 ,         71.590, 2008-12 ,         71.710, 2009-03 
2008-08-05 Tup|hdpjk,         71.920, 2008-08 ,         71.620, 2008-09 ,         71.650, 2008-12 ,         71.780, 2009-03 
2008-08-04 Mop|hdpjk,         69.800, 2008-08 ,         69.510, 2008-09 ,         69.520, 2008-12 ,         69.610, 2009-03 
2008-08-01 Frp|hdpjk,         70.200, 2008-08 ,         69.900, 2008-09 ,         69.920, 2008-12 ,         70.000, 2009-03 
2008-07-31 Thp|hdpjk,         70.440, 2008-08 ,         70.150, 2008-09 ,         70.180, 2008-12 ,         70.260, 2009-03 
2008-07-30 Wep|hdpjk,         71.370, 2008-08 ,         71.070, 2008-09 ,         71.110, 2008-12 ,         71.210, 2009-03 
2008-07-29 Tup|hdpjk,         70.570, 2008-08 ,         70.280, 2008-09 ,         70.300, 2008-12 ,         70.400, 2009-03 
2008-07-28 Mop|hdpjk,         69.710, 2008-08 ,         69.420, 2008-09 ,         69.440, 2008-12 ,         69.510, 2009-03 
2008-07-25 Frp|hdpjk,         71.040, 2008-08 ,         70.740, 2008-09 ,         70.770, 2008-12 ,         70.870, 2009-03 
2008-07-24 Thp|hdpjk,         71.140, 2008-08 ,         70.840, 2008-09 ,         70.890, 2008-12 ,         70.980, 2009-03 
2008-07-23 Wep|hdpjk,         70.890, 2008-08 ,         70.590, 2008-09 ,         70.630, 2008-12 ,         70.750, 2009-03 
2008-07-22 Tup|hdpjk,         70.400, 2008-08 ,         70.090, 2008-09 ,         70.100, 2008-12 ,         70.180, 2009-03 
2008-07-21 Mop|hdpjk,         68.840, 2008-08 ,         68.520, 2008-09 ,         68.530, 2008-12 ,         68.590, 2009-03 
2008-07-18 Frp|hdpjk,         68.910, 2008-07 ,         69.020, 2008-08 ,         68.700, 2008-09 ,         68.700, 2008-12 
2008-07-17 Thp|hdpjk,         69.450, 2008-07 ,         69.560, 2008-08 ,         69.230, 2008-09 ,         69.220, 2008-12 
2008-07-16 Wep|hdpjk,         68.640, 2008-07 ,         68.760, 2008-08 ,         68.430, 2008-09 ,         68.420, 2008-12 
2008-07-15 Tup|hdpjk,         67.710, 2008-07 ,         67.820, 2008-08 ,         67.520, 2008-09 ,         67.510, 2008-12 
2008-07-14 Mop|hdpjk,         69.140, 2008-07 ,         69.260, 2008-08 ,         68.960, 2008-09 ,         68.960, 2008-12 
2008-07-11 Frp|hdpjk,         68.750, 2008-07 ,         68.860, 2008-08 ,         68.560, 2008-09 ,         68.570, 2008-12 
2008-07-10 Thp|hdpjk,         68.950, 2008-07 ,         69.070, 2008-08 ,         68.770, 2008-09 ,         68.780, 2008-12 
2008-07-09 Wep|hdpjk,         68.620, 2008-07 ,         68.730, 2008-08 ,         68.440, 2008-09 ,         68.450, 2008-12 
2008-07-08 Tup|hdpjk,         71.080, 2008-07 ,         71.180, 2008-08 ,         70.910, 2008-09 ,         70.930, 2008-12 
2008-07-07 Mop|hdpjk,         69.910, 2008-07 ,         70.020, 2008-08 ,         69.730, 2008-09 ,         69.750, 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,         68.550, 2008-07 ,         68.650, 2008-08 ,         68.360, 2008-09 ,         68.370, 2008-12 
2008-07-01 Tup|hdpjk,         69.860, 2008-07 ,         69.970, 2008-08 ,         69.680, 2008-09 ,         69.700, 2008-12 
2008-06-30 Mop|hdpjk,         69.670, 2008-07 ,         69.790, 2008-08 ,         69.500, 2008-09 ,         69.520, 2008-12 
2008-06-27 Frp|hdpjk,         69.600, 2008-07 ,         69.720, 2008-08 ,         69.430, 2008-09 ,         69.460, 2008-12 
2008-06-26 Thp|hdpjk,         70.360, 2008-07 ,         70.490, 2008-08 ,         70.210, 2008-09 ,         70.270, 2008-12 
2008-06-25 Wep|hdpjk,         72.670, 2008-07 ,         72.800, 2008-08 ,         72.520, 2008-09 ,         72.610, 2008-12 
2008-06-24 Tup|hdpjk,         72.540, 2008-07 ,         72.670, 2008-08 ,         72.400, 2008-09 ,         72.500, 2008-12 
2008-06-23 Mop|hdpjk,         73.090, 2008-07 ,         73.210, 2008-08 ,         72.940, 2008-09 ,         73.050, 2008-12 
2008-06-20 Frp|hdpjk,         73.020, 2008-06 ,         73.150, 2008-07 ,         73.010, 2008-09 ,         73.120, 2008-12 
2008-06-19 Thp|hdpjk,         74.120, 2008-06 ,         74.260, 2008-07 ,         74.120, 2008-09 ,         74.260, 2008-12 
2008-06-18 Wep|hdpjk,         74.320, 2008-06 ,         74.460, 2008-07 ,         74.330, 2008-09 ,         74.470, 2008-12 
2008-06-17 Tup|hdpjk,         74.980, 2008-06 ,         75.120, 2008-07 ,         75.000, 2008-09 ,         75.160, 2008-12 
2008-06-16 Mop|hdpjk,         75.230, 2008-06 ,         75.360, 2008-07 ,         75.240, 2008-09 ,         75.430, 2008-12 
2008-06-13 Frp|hdpjk,         76.150, 2008-06 ,         76.280, 2008-07 ,         76.170, 2008-09 ,         76.360, 2008-12 
2008-06-12 Thp|hdpjk,         75.590, 2008-06 ,         75.730, 2008-07 ,         75.610, 2008-09 ,         75.810, 2008-12 
2008-06-11 Wep|hdpjk,         75.310, 2008-06 ,         75.450, 2008-07 ,         75.330, 2008-09 ,         75.510, 2008-12 
2008-06-10 Tup|hdpjk,         76.050, 2008-06 ,         76.190, 2008-07 ,         76.080, 2008-09 ,         76.270, 2008-12 
2008-06-09 Mop|hdpjk,         75.880, 2008-06 ,         76.020, 2008-07 ,         75.880, 2008-09 ,         76.060, 2008-12 
2008-06-06 Frp|hdpjk,         74.930, 2008-06 ,         75.070, 2008-07 ,         74.920, 2008-09 ,         75.080, 2008-12 
2008-06-05 Thp|hdpjk,         77.570, 2008-06 ,         77.710, 2008-07 ,         77.550, 2008-09 ,         77.720, 2008-12 
2008-06-04 Wep|hdpjk,         76.430, 2008-06 ,         76.570, 2008-07 ,         76.410, 2008-09 ,         76.570, 2008-12 
2008-06-03 Tup|hdpjk,         76.320, 2008-06 ,         76.450, 2008-07 ,         76.290, 2008-09 ,         76.440, 2008-12 
2008-06-02 Mop|hdpjk,         76.350, 2008-06 ,         76.490, 2008-07 ,         76.340, 2008-09 ,         76.480, 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,         77.620, 2008-05 ,         77.370, 2008-06 ,         77.380, 2008-09 ,         77.450, 2008-12 
2008-05-09 Frp|hdpjk,         76.300, 2008-05 ,         76.030, 2008-06 ,         76.020, 2008-09 ,         76.090, 2008-12 
2008-05-08 Thp|hdpjk,         76.960, 2008-05 ,         76.670, 2008-06 ,         76.660, 2008-09 ,         76.730, 2008-12 
2008-05-07 Wep|hdpjk,         76.690, 2008-05 ,         76.410, 2008-06 ,         76.410, 2008-09 ,         76.480, 2008-12 
2008-05-06 Tup|hdpjk,         77.790, 2008-05 ,         77.500, 2008-06 ,         77.510, 2008-09 ,         77.580, 2008-12 
2008-05-05 Mop|hdpjk,         77.590, 2008-05 ,         77.330, 2008-06 ,         77.320, 2008-09 ,         77.440, 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,         80.660, 2008-04 ,         80.760, 2008-05 ,         80.530, 2008-06 ,         80.650, 2008-09 
2008-04-16 Wep|hdpjk,         80.700, 2008-04 ,         80.820, 2008-05 ,         80.550, 2008-06 ,         80.660, 2008-09 
2008-04-15 Tup|hdpjk,         78.860, 2008-04 ,         78.990, 2008-05 ,         78.690, 2008-06 ,         78.730, 2008-09 
2008-04-14 Mop|hdpjk,         78.290, 2008-04 ,         78.400, 2008-05 ,         78.100, 2008-06 ,         78.090, 2008-09 
2008-04-11 Frp|hdpjk,         78.500, 2008-04 ,         78.620, 2008-05 ,         78.300, 2008-06 ,         78.280, 2008-09 
2008-04-10 Thp|hdpjk,         80.390, 2008-04 ,         80.500, 2008-05 ,         80.190, 2008-06 ,         80.180, 2008-09 
2008-04-09 Wep|hdpjk,         79.630, 2008-04 ,         79.740, 2008-05 ,         79.420, 2008-06 ,         79.390, 2008-09 
2008-04-08 Tup|hdpjk,         79.940, 2008-04 ,         80.040, 2008-05 ,         79.730, 2008-06 ,         79.690, 2008-09 
2008-04-07 Mop|hdpjk,         80.250, 2008-04 ,         80.350, 2008-05 ,         80.050, 2008-06 ,         80.030, 2008-09 
2008-04-04 Frp|hdpjk,         80.580, 2008-04 ,         80.690, 2008-05 ,         80.380, 2008-06 ,         80.340, 2008-09 
2008-04-03 Thp|hdpjk,         80.240, 2008-04 ,         80.350, 2008-05 ,         80.030, 2008-06 ,         80.000, 2008-09 
2008-04-02 Wep|hdpjk,         80.990, 2008-04 ,         81.100, 2008-05 ,         80.780, 2008-06 ,         80.750, 2008-09 
2008-04-01 Tup|hdpjk,         81.420, 2008-04 ,         81.520, 2008-05 ,         81.200, 2008-06 ,         81.120, 2008-09 
2008-03-31 Mop|hdpjk,         79.250, 2008-04 ,         79.360, 2008-05 ,         79.020, 2008-06 ,         78.890, 2008-09 
2008-03-28 Frp|hdpjk,         78.050, 2008-04 ,         78.170, 2008-05 ,         77.840, 2008-06 ,         77.750, 2008-09 
2008-03-27 Thp|hdpjk,         77.970, 2008-04 ,         78.100, 2008-05 ,         77.780, 2008-06 ,         77.750, 2008-09 
2008-03-26 Wep|hdpjk,         78.770, 2008-04 ,         78.910, 2008-05 ,         78.590, 2008-06 ,         78.560, 2008-09 
2008-03-25 Tup|hdpjk,         79.110, 2008-04 ,         79.240, 2008-05 ,         78.920, 2008-06 ,         78.910, 2008-09 
2008-03-24 Mop|hdpjk,         78.780, 2008-04 ,         78.930, 2008-05 ,         78.610, 2008-06 ,         78.600, 2008-09 
2008-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-03-20 Thp|hdpjk,         77.980, 2008-03 ,         78.120, 2008-04 ,         77.980, 2008-06 ,         77.940, 2008-09 
2008-03-19 Wep|hdpjk,         79.480, 2008-03 ,         79.620, 2008-04 ,         79.470, 2008-06 ,         79.440, 2008-09 
2008-03-18 Tup|hdpjk,         80.960, 2008-03 ,         81.100, 2008-04 ,         80.930, 2008-06 ,         80.880, 2008-09 
2008-03-17 Mop|hdpjk,         78.540, 2008-03 ,         78.670, 2008-04 ,         78.500, 2008-06 ,         78.420, 2008-09 
2008-03-14 Frp|hdpjk,         77.580, 2008-03 ,         77.730, 2008-04 ,         77.580, 2008-06 ,         77.530, 2008-09 
2008-03-13 Thp|hdpjk,         79.130, 2008-03 ,         79.280, 2008-04 ,         79.140, 2008-06 ,         79.130, 2008-09 
2008-03-12 Wep|hdpjk,         78.480, 2008-03 ,         78.640, 2008-04 ,         78.510, 2008-06 ,         78.510, 2008-09 
2008-03-11 Tup|hdpjk,         78.030, 2008-03 ,         78.190, 2008-04 ,         78.060, 2008-06 ,         78.060, 2008-09 
2008-03-10 Mop|hdpjk,         75.560, 2008-03 ,         75.720, 2008-04 ,         75.570, 2008-06 ,         75.550, 2008-09 
2008-03-07 Frp|hdpjk,         76.600, 2008-03 ,         76.760, 2008-04 ,         76.620, 2008-06 ,         76.610, 2008-09 
2008-03-06 Thp|hdpjk,         78.050, 2008-03 ,         78.220, 2008-04 ,         78.080, 2008-06 ,         78.100, 2008-09 
2008-03-05 Wep|hdpjk,         79.040, 2008-03 ,         79.210, 2008-04 ,         79.080, 2008-06 ,         79.120, 2008-09 
2008-03-04 Tup|hdpjk,         78.530, 2008-03 ,         78.700, 2008-04 ,         78.560, 2008-06 ,         78.580, 2008-09 
2008-03-03 Mop|hdpjk,         78.620, 2008-03 ,         78.780, 2008-04 ,         78.640, 2008-06 ,         78.660, 2008-09 
2008-02-29 Frp|hdpjk,         78.540, 2008-03 ,         78.700, 2008-04 ,         78.570, 2008-06 ,         78.590, 2008-09 
2008-02-28 Thp|hdpjk,         79.950, 2008-03 ,         80.120, 2008-04 ,         80.010, 2008-06 ,         80.060, 2008-09 
2008-02-27 Wep|hdpjk,         80.630, 2008-03 ,         80.810, 2008-04 ,         80.720, 2008-06 ,         80.790, 2008-09 
2008-02-26 Tup|hdpjk,         81.460, 2008-03 ,         81.650, 2008-04 ,         81.570, 2008-06 ,         81.660, 2008-09 
2008-02-25 Mop|hdpjk,         81.180, 2008-03 ,         81.360, 2008-04 ,         81.280, 2008-06 ,         81.380, 2008-09 
2008-02-22 Frp|hdpjk,         79.850, 2008-03 ,         80.030, 2008-04 ,         79.930, 2008-06 ,         79.990, 2008-09 
2008-02-21 Thp|hdpjk,         79.150, 2008-03 ,         79.320, 2008-04 ,         79.230, 2008-06 ,         79.290, 2008-09 
2008-02-20 Wep|hdpjk,         80.140, 2008-03 ,         80.300, 2008-04 ,         80.220, 2008-06 ,         80.290, 2008-09 
2008-02-19 Tup|hdpjk,         79.570, 2008-03 ,         79.730, 2008-04 ,         79.640, 2008-06 ,         79.670, 2008-09 
2008-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-02-15 Frp|hdpjk,         79.950, 2008-02 ,         79.670, 2008-03 ,         79.710, 2008-06 ,         79.710, 2008-09 
2008-02-14 Thp|hdpjk,         80.300, 2008-02 ,         80.020, 2008-03 ,         80.090, 2008-06 ,         80.100, 2008-09 
2008-02-13 Wep|hdpjk,         81.390, 2008-02 ,         81.130, 2008-03 ,         81.190, 2008-06 ,         81.210, 2008-09 
2008-02-12 Tup|hdpjk,         79.130, 2008-02 ,         78.860, 2008-03 ,         78.910, 2008-06 ,         78.920, 2008-09 
2008-02-11 Mop|hdpjk,         79.330, 2008-02 ,         79.060, 2008-03 ,         79.120, 2008-06 ,         79.130, 2008-09 
2008-02-08 Frp|hdpjk,         78.610, 2008-02 ,         78.340, 2008-03 ,         78.400, 2008-06 ,         78.410, 2008-09 
2008-02-07 Thp|hdpjk,         79.170, 2008-02 ,         78.910, 2008-03 ,         78.970, 2008-06 ,         78.980, 2008-09 
2008-02-06 Wep|hdpjk,         79.240, 2008-02 ,         78.980, 2008-03 ,         79.070, 2008-06 ,         79.100, 2008-09 
2008-02-05 Tup|hdpjk,         79.170, 2008-02 ,         78.910, 2008-03 ,         79.000, 2008-06 ,         79.020, 2008-09 
2008-02-04 Mop|hdpjk,         80.660, 2008-02 ,         80.400, 2008-03 ,         80.520, 2008-06 ,         80.570, 2008-09 
2008-02-01 Frp|hdpjk,         81.310, 2008-02 ,         81.050, 2008-03 ,         81.150, 2008-06 ,         81.190, 2008-09 
2008-01-31 Thp|hdpjk,         79.650, 2008-02 ,         79.400, 2008-03 ,         79.510, 2008-06 ,         79.530, 2008-09 
2008-01-30 Wep|hdpjk,         78.330, 2008-02 ,         78.080, 2008-03 ,         78.210, 2008-06 ,         78.250, 2008-09 
2008-01-29 Tup|hdpjk,         78.150, 2008-02 ,         77.910, 2008-03 ,         78.050, 2008-06 ,         78.100, 2008-09 
2008-01-28 Mop|hdpjk,         77.580, 2008-02 ,         77.320, 2008-03 ,         77.440, 2008-06 ,         77.460, 2008-09 
2008-01-25 Frp|hdpjk,         75.660, 2008-02 ,         75.400, 2008-03 ,         75.530, 2008-06 ,         75.560, 2008-09 
2008-01-24 Thp|hdpjk,         75.880, 2008-02 ,         75.630, 2008-03 ,         75.760, 2008-06 ,         75.790, 2008-09 
2008-01-23 Wep|hdpjk,         76.190, 2008-02 ,         75.940, 2008-03 ,         76.000, 2008-06 ,         75.950, 2008-09 
2008-01-22 Tup|hdpjk,         75.330, 2008-02 ,         75.100, 2008-03 ,         75.190, 2008-06 ,         75.170, 2008-09 
2008-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2008-01-18 Frp|hdpjk,         74.910, 2008-01 ,         75.150, 2008-02 ,         74.930, 2008-03 ,         75.110, 2008-06 
2008-01-17 Thp|hdpjk,         74.970, 2008-01 ,         75.210, 2008-02 ,         75.010, 2008-03 ,         75.210, 2008-06 
2008-01-16 Wep|hdpjk,         77.310, 2008-01 ,         77.550, 2008-02 ,         77.360, 2008-03 ,         77.570, 2008-06 
2008-01-15 Tup|hdpjk,         77.230, 2008-01 ,         77.470, 2008-02 ,         77.270, 2008-03 ,         77.480, 2008-06 
2008-01-14 Mop|hdpjk,         78.560, 2008-01 ,         78.810, 2008-02 ,         78.610, 2008-03 ,         78.820, 2008-06 
2008-01-11 Frp|hdpjk,         77.660, 2008-01 ,         77.910, 2008-02 ,         77.710, 2008-03 ,         77.930, 2008-06 
2008-01-10 Thp|hdpjk,         80.300, 2008-01 ,         80.560, 2008-02 ,         80.380, 2008-03 ,         80.660, 2008-06 
2008-01-09 Wep|hdpjk,         80.280, 2008-01 ,         80.540, 2008-02 ,         80.360, 2008-03 ,         80.640, 2008-06 
2008-01-08 Tup|hdpjk,         80.400, 2008-01 ,         80.670, 2008-02 ,         80.490, 2008-03 ,         80.800, 2008-06 
2008-01-07 Mop|hdpjk,         81.250, 2008-01 ,         81.510, 2008-02 ,         81.330, 2008-03 ,         81.640, 2008-06 
2008-01-04 Frp|hdpjk,         81.910, 2008-01 ,         82.190, 2008-02 ,         82.030, 2008-03 ,         82.360, 2008-06 
2008-01-03 Thp|hdpjk,         82.860, 2008-01 ,         83.140, 2008-02 ,         82.980, 2008-03 ,         83.340, 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,         76.660, 2007-04 ,         76.620, 2007-05 ,         76.830, 2007-06 ,         77.430, 2007-09 
2007-03-29 Thp|hdpjk,         76.340, 2007-04 ,         76.300, 2007-05 ,         76.500, 2007-06 ,         77.090, 2007-09 
2007-03-28 Wep|hdpjk,         76.590, 2007-04 ,         76.560, 2007-05 ,         76.770, 2007-06 ,         77.380, 2007-09 
2007-03-27 Tup|hdpjk,         77.450, 2007-04 ,         77.420, 2007-05 ,         77.630, 2007-06 ,         78.250, 2007-09 
2007-03-26 Mop|hdpjk,         77.690, 2007-04 ,         77.650, 2007-05 ,         77.860, 2007-06 ,         78.480, 2007-09 
2007-03-23 Frp|hdpjk,         78.280, 2007-04 ,         78.230, 2007-05 ,         78.450, 2007-06 ,         79.060, 2007-09 
2007-03-22 Thp|hdpjk,         78.090, 2007-04 ,         78.060, 2007-05 ,         78.270, 2007-06 ,         78.890, 2007-09 
2007-03-21 Wep|hdpjk,         77.230, 2007-04 ,         77.190, 2007-05 ,         77.400, 2007-06 ,         78.000, 2007-09 
2007-03-20 Tup|hdpjk,         76.750, 2007-04 ,         76.610, 2007-05 ,         76.920, 2007-06 ,         77.530, 2007-09 
2007-03-19 Mop|hdpjk,         76.730, 2007-04 ,         76.590, 2007-05 ,         76.910, 2007-06 ,         77.530, 2007-09 
2007-03-16 Frp|hdpjk,         75.280, 2007-03 ,         75.660, 2007-04 ,         75.800, 2007-06 ,         76.410, 2007-09 
2007-03-15 Thp|hdpjk,         75.980, 2007-03 ,         76.370, 2007-04 ,         76.520, 2007-06 ,         77.130, 2007-09 
2007-03-14 Wep|hdpjk,         75.810, 2007-03 ,         76.190, 2007-04 ,         76.340, 2007-06 ,         76.940, 2007-09 
2007-03-13 Tup|hdpjk,         74.830, 2007-03 ,         75.200, 2007-04 ,         75.360, 2007-06 ,         75.950, 2007-09 
2007-03-12 Mop|hdpjk,         75.230, 2007-03 ,         75.620, 2007-04 ,         75.760, 2007-06 ,         76.360, 2007-09 
2007-03-09 Frp|hdpjk,         74.800, 2007-03 ,         75.180, 2007-04 ,         75.310, 2007-06 ,         75.920, 2007-09 
2007-03-08 Thp|hdpjk,         74.610, 2007-03 ,         74.980, 2007-04 ,         75.120, 2007-06 ,         75.700, 2007-09 
2007-03-07 Wep|hdpjk,         73.890, 2007-03 ,         74.260, 2007-04 ,         74.400, 2007-06 ,         74.950, 2007-09 
2007-03-06 Tup|hdpjk,         73.590, 2007-03 ,         73.970, 2007-04 ,         74.090, 2007-06 ,         74.650, 2007-09 
2007-03-05 Mop|hdpjk,         73.310, 2007-03 ,         73.680, 2007-04 ,         73.810, 2007-06 ,         74.370, 2007-09 
2007-03-02 Frp|hdpjk,         73.150, 2007-03 ,         73.530, 2007-04 ,         73.660, 2007-06 ,         74.230, 2007-09 
2007-03-01 Thp|hdpjk,         73.810, 2007-03 ,         74.200, 2007-04 ,         74.330, 2007-06 ,         74.910, 2007-09 
2007-02-28 Wep|hdpjk,         74.230, 2007-03 ,         74.610, 2007-04 ,         74.760, 2007-06 ,         75.340, 2007-09 
2007-02-27 Tup|hdpjk,         74.700, 2007-03 ,         75.090, 2007-04 ,         75.250, 2007-06 ,         75.870, 2007-09 
2007-02-26 Mop|hdpjk,         76.340, 2007-03 ,         76.730, 2007-04 ,         76.890, 2007-06 ,         77.540, 2007-09 
2007-02-23 Frp|hdpjk,         76.440, 2007-03 ,         76.830, 2007-04 ,         76.980, 2007-06 ,         77.640, 2007-09 
2007-02-22 Thp|hdpjk,         76.590, 2007-03 ,         76.980, 2007-04 ,         77.140, 2007-06 ,         77.810, 2007-09 
2007-02-21 Wep|hdpjk,         76.480, 2007-03 ,         76.860, 2007-04 ,         77.020, 2007-06 ,         77.690, 2007-09 
2007-02-20 Tup|hdpjk,         76.390, 2007-03 ,         76.770, 2007-04 ,         76.940, 2007-06 ,         77.590, 2007-09 
2007-02-19 Mop|hdpjk,         76.840, 2007-02 ,         76.660, 2007-03 ,         77.200, 2007-06 ,         77.870, 2007-09 
2007-02-16 Frp|hdpjk,         76.840, 2007-02 ,         76.660, 2007-03 ,         77.200, 2007-06 ,         77.870, 2007-09 
2007-02-15 Thp|hdpjk,         76.920, 2007-02 ,         76.730, 2007-03 ,         77.310, 2007-06 ,         77.980, 2007-09 
2007-02-14 Wep|hdpjk,         76.840, 2007-02 ,         76.660, 2007-03 ,         77.230, 2007-06 ,         77.900, 2007-09 
2007-02-13 Tup|hdpjk,         76.450, 2007-02 ,         76.270, 2007-03 ,         76.840, 2007-06 ,         77.510, 2007-09 
2007-02-12 Mop|hdpjk,         74.660, 2007-02 ,         74.450, 2007-03 ,         74.980, 2007-06 ,         75.610, 2007-09 
2007-02-09 Frp|hdpjk,         74.630, 2007-02 ,         74.430, 2007-03 ,         74.950, 2007-06 ,         75.590, 2007-09 
2007-02-08 Thp|hdpjk,         74.730, 2007-02 ,         74.540, 2007-03 ,         75.060, 2007-06 ,         75.690, 2007-09 
2007-02-07 Wep|hdpjk,         74.760, 2007-02 ,         74.550, 2007-03 ,         75.080, 2007-06 ,         75.700, 2007-09 
2007-02-06 Tup|hdpjk,         74.400, 2007-02 ,         74.200, 2007-03 ,         74.700, 2007-06 ,         75.330, 2007-09 
2007-02-05 Mop|hdpjk,         74.110, 2007-02 ,         73.910, 2007-03 ,         74.420, 2007-06 ,         75.020, 2007-09 
2007-02-02 Frp|hdpjk,         74.030, 2007-02 ,         73.830, 2007-03 ,         74.340, 2007-06 ,         74.950, 2007-09 
2007-02-01 Thp|hdpjk,         74.160, 2007-02 ,         73.950, 2007-03 ,         74.480, 2007-06 ,         75.110, 2007-09 
2007-01-31 Wep|hdpjk,         74.480, 2007-02 ,         74.280, 2007-03 ,         74.810, 2007-06 ,         75.420, 2007-09 
2007-01-30 Tup|hdpjk,         74.920, 2007-02 ,         74.720, 2007-03 ,         75.230, 2007-06 ,         75.860, 2007-09 
2007-01-29 Mop|hdpjk,         79.190, 2007-02 ,         78.980, 2007-03 ,         79.560, 2007-06 ,         80.230, 2007-09 
2007-01-26 Frp|hdpjk,         78.940, 2007-02 ,         78.730, 2007-03 ,         79.310, 2007-06 ,         79.980, 2007-09 
2007-01-25 Thp|hdpjk,         79.270, 2007-02 ,         79.080, 2007-03 ,         79.650, 2007-06 ,         80.330, 2007-09 
2007-01-24 Wep|hdpjk,         79.760, 2007-02 ,         79.560, 2007-03 ,         80.150, 2007-06 ,         80.810, 2007-09 
2007-01-23 Tup|hdpjk,         79.090, 2007-02 ,         78.900, 2007-03 ,         79.470, 2007-06 ,         80.140, 2007-09 
2007-01-22 Mop|hdpjk,         78.800, 2007-02 ,         78.610, 2007-03 ,         79.180, 2007-06 ,         79.840, 2007-09 
2007-01-19 Frp|hdpjk,         79.230, 2007-01 ,         79.560, 2007-02 ,         79.380, 2007-03 ,         79.970, 2007-06 
2007-01-18 Thp|hdpjk,         78.810, 2007-01 ,         79.130, 2007-02 ,         78.950, 2007-03 ,         79.530, 2007-06 
2007-01-17 Wep|hdpjk,         78.920, 2007-01 ,         79.250, 2007-02 ,         79.060, 2007-03 ,         79.630, 2007-06 
2007-01-16 Tup|hdpjk,         79.610, 2007-01 ,         79.940, 2007-02 ,         79.730, 2007-03 ,         80.310, 2007-06 
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2007-01-12 Frp|hdpjk,         79.410, 2007-01 ,         79.730, 2007-02 ,         79.550, 2007-03 ,         80.150, 2007-06 
2007-01-11 Thp|hdpjk,         78.730, 2007-01 ,         79.060, 2007-02 ,         78.860, 2007-03 ,         79.450, 2007-06 
2007-01-10 Wep|hdpjk,         77.930, 2007-01 ,         78.260, 2007-02 ,         78.050, 2007-03 ,         78.620, 2007-06 
2007-01-09 Tup|hdpjk,         77.810, 2007-01 ,         78.130, 2007-02 ,         77.930, 2007-03 ,         78.480, 2007-06 
2007-01-08 Mop|hdpjk,         77.730, 2007-01 ,         78.060, 2007-02 ,         77.860, 2007-03 ,         78.420, 2007-06 
2007-01-05 Frp|hdpjk,         77.560, 2007-01 ,         77.890, 2007-02 ,         77.690, 2007-03 ,         78.260, 2007-06 
2007-01-04 Thp|hdpjk,         78.110, 2007-01 ,         78.440, 2007-02 ,         78.230, 2007-03 ,         78.810, 2007-06 
2007-01-03 Wep|hdpjk,         78.540, 2007-01 ,         78.860, 2007-02 ,         78.660, 2007-03 ,         79.230, 2007-06 
2007-01-02 Tup|hdpjk,         78.150, 2007-01 ,         78.480, 2007-02 ,         78.280, 2007-03 ,         78.840, 2007-06 
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Frp|hdpjk,         78.150, 2007-01 ,         78.480, 2007-02 ,         78.280, 2007-03 ,         78.840, 2007-06 
2006-12-28 Thp|hdpjk,         78.400, 2007-01 ,         78.720, 2007-02 ,         78.520, 2007-03 ,         79.090, 2007-06 
2006-12-27 Wep|hdpjk,         78.730, 2007-01 ,         79.050, 2007-02 ,         78.840, 2007-03 ,         79.410, 2007-06 
2006-12-26 Tup|hdpjk,         78.310, 2007-01 ,         78.650, 2007-02 ,         78.450, 2007-03 ,         79.000, 2007-06 
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Frp|hdpjk,         78.650, 2007-01 ,         78.980, 2007-02 ,         78.780, 2007-03 ,         79.340, 2007-06 
2006-12-21 Thp|hdpjk,         79.120, 2007-01 ,         79.450, 2007-02 ,         79.260, 2007-03 ,         79.840, 2007-06 
2006-12-20 Wep|hdpjk,         79.170, 2007-01 ,         79.500, 2007-02 ,         79.300, 2007-03 ,         79.880, 2007-06 
2006-12-19 Tup|hdpjk,         78.480, 2007-01 ,         78.810, 2007-02 ,         78.620, 2007-03 ,         79.190, 2007-06 
2006-12-18 Mop|hdpjk,         78.730, 2007-01 ,         79.060, 2007-02 ,         78.880, 2007-03 ,         79.450, 2007-06 
2006-12-15 Frp|hdpjk,         78.300, 2006-12 ,         78.700, 2007-01 ,         78.840, 2007-03 ,         79.410, 2007-06 
2006-12-14 Thp|hdpjk,         78.780, 2006-12 ,         79.190, 2007-01 ,         79.340, 2007-03 ,         79.910, 2007-06 
2006-12-13 Wep|hdpjk,         79.280, 2006-12 ,         79.690, 2007-01 ,         79.840, 2007-03 ,         80.410, 2007-06 
2006-12-12 Tup|hdpjk,         79.060, 2006-12 ,         79.470, 2007-01 ,         79.630, 2007-03 ,         80.190, 2007-06 
2006-12-11 Mop|hdpjk,         78.910, 2006-12 ,         79.310, 2007-01 ,         79.480, 2007-03 ,         80.050, 2007-06 
2006-12-08 Frp|hdpjk,         78.640, 2006-12 ,         79.050, 2007-01 ,         79.200, 2007-03 ,         79.750, 2007-06 
2006-12-07 Thp|hdpjk,         79.650, 2006-12 ,         80.060, 2007-01 ,         80.200, 2007-03 ,         80.760, 2007-06 
2006-12-06 Wep|hdpjk,         79.900, 2006-12 ,         80.310, 2007-01 ,         80.450, 2007-03 ,         81.020, 2007-06 
2006-12-05 Tup|hdpjk,         80.690, 2006-12 ,         81.110, 2007-01 ,         81.270, 2007-03 ,         81.810, 2007-06 
2006-12-04 Mop|hdpjk,         81.040, 2006-12 ,         81.450, 2007-01 ,         81.610, 2007-03 ,         82.170, 2007-06 
2006-12-01 Frp|hdpjk,         80.140, 2006-12 ,         80.560, 2007-01 ,         80.720, 2007-03 ,         81.280, 2007-06 
2006-11-30 Thp|hdpjk,         81.630, 2006-12 ,         82.050, 2007-01 ,         82.220, 2007-03 ,         82.810, 2007-06 
2006-11-29 Wep|hdpjk,         81.180, 2006-12 ,         81.590, 2007-01 ,         81.750, 2007-03 ,         82.340, 2007-06 
2006-11-28 Tup|hdpjk,         80.630, 2006-12 ,         81.050, 2007-01 ,         81.200, 2007-03 ,         81.780, 2007-06 
2006-11-27 Mop|hdpjk,         80.450, 2006-12 ,         80.880, 2007-01 ,         81.040, 2007-03 ,         81.630, 2007-06 
2006-11-24 Frp|hdpjk,         81.410, 2006-12 ,         81.830, 2007-01 ,         82.010, 2007-03 ,         82.610, 2007-06 
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 Wep|hdpjk,         81.730, 2006-12 ,         82.150, 2007-01 ,         82.320, 2007-03 ,         82.920, 2007-06 
2006-11-21 Tup|hdpjk,         81.920, 2006-12 ,         82.340, 2007-01 ,         82.510, 2007-03 ,         83.110, 2007-06 
2006-11-20 Mop|hdpjk,         81.040, 2006-12 ,         81.450, 2007-01 ,         81.610, 2007-03 ,         82.190, 2007-06 
2006-11-17 Frp|hdpjk,         81.390, 2006-11 ,         81.250, 2006-12 ,         81.840, 2007-03 ,         82.430, 2007-06 
2006-11-16 Thp|hdpjk,         80.340, 2006-11 ,         80.200, 2006-12 ,         80.750, 2007-03 ,         81.310, 2007-06 
2006-11-15 Wep|hdpjk,         80.730, 2006-11 ,         80.590, 2006-12 ,         81.150, 2007-03 ,         81.720, 2007-06 
2006-11-14 Tup|hdpjk,         80.140, 2006-11 ,         79.980, 2006-12 ,         80.550, 2007-03 ,         81.110, 2007-06 
2006-11-13 Mop|hdpjk,         79.560, 2006-11 ,         79.420, 2006-12 ,         79.970, 2007-03 ,         80.530, 2007-06 
2006-11-10 Frp|hdpjk,         79.260, 2006-11 ,         79.120, 2006-12 ,         79.690, 2007-03 ,         80.250, 2007-06 
2006-11-09 Thp|hdpjk,         79.000, 2006-11 ,         78.840, 2006-12 ,         79.400, 2007-03 ,         79.950, 2007-06 
2006-11-08 Wep|hdpjk,         79.530, 2006-11 ,         79.370, 2006-12 ,         79.920, 2007-03 ,         80.470, 2007-06 
2006-11-07 Tup|hdpjk,         79.480, 2006-11 ,         79.310, 2006-12 ,         79.860, 2007-03 ,         80.420, 2007-06 
2006-11-06 Mop|hdpjk,         79.730, 2006-11 ,         79.590, 2006-12 ,         80.130, 2007-03 ,         80.690, 2007-06 
2006-11-03 Frp|hdpjk,         78.790, 2006-11 ,         78.650, 2006-12 ,         79.180, 2007-03 ,         79.740, 2007-06 
2006-11-02 Thp|hdpjk,         79.040, 2006-11 ,         78.890, 2006-12 ,         79.440, 2007-03 ,         79.980, 2007-06 
2006-11-01 Wep|hdpjk,         79.020, 2006-11 ,         78.870, 2006-12 ,         79.440, 2007-03 ,         79.980, 2007-06 
2006-10-31 Tup|hdpjk,         79.040, 2006-11 ,         78.890, 2006-12 ,         79.450, 2007-03 ,         80.020, 2007-06 
2006-10-30 Mop|hdpjk,         79.160, 2006-11 ,         79.030, 2006-12 ,         79.590, 2007-03 ,         80.140, 2007-06 
2006-10-27 Frp|hdpjk,         79.190, 2006-11 ,         79.040, 2006-12 ,         79.590, 2007-03 ,         80.170, 2007-06 
2006-10-26 Thp|hdpjk,         79.480, 2006-11 ,         79.340, 2006-12 ,         79.900, 2007-03 ,         80.470, 2007-06 
2006-10-25 Wep|hdpjk,         79.720, 2006-11 ,         79.580, 2006-12 ,         80.150, 2007-03 ,         80.730, 2007-06 
2006-10-24 Tup|hdpjk,         80.180, 2006-11 ,         80.040, 2006-12 ,         80.620, 2007-03 ,         81.200, 2007-06 
2006-10-23 Mop|hdpjk,         80.380, 2006-11 ,         80.220, 2006-12 ,         80.810, 2007-03 ,         81.400, 2007-06 
2006-10-20 Frp|hdpjk,         78.390, 2006-10 ,         78.700, 2006-11 ,         78.560, 2006-12 ,         79.120, 2007-03 
2006-10-19 Thp|hdpjk,         76.410, 2006-10 ,         76.700, 2006-11 ,         76.560, 2006-12 ,         77.090, 2007-03 
2006-10-18 Wep|hdpjk,         75.560, 2006-10 ,         75.870, 2006-11 ,         75.720, 2006-12 ,         76.230, 2007-03 
2006-10-17 Tup|hdpjk,         75.840, 2006-10 ,         76.150, 2006-11 ,         76.000, 2006-12 ,         76.530, 2007-03 
2006-10-16 Mop|hdpjk,         75.810, 2006-10 ,         76.120, 2006-11 ,         75.950, 2006-12 ,         76.500, 2007-03 
2006-10-13 Frp|hdpjk,         75.470, 2006-10 ,         75.780, 2006-11 ,         75.620, 2006-12 ,         76.170, 2007-03 
2006-10-12 Thp|hdpjk,         75.510, 2006-10 ,         75.810, 2006-11 ,         75.660, 2006-12 ,         76.190, 2007-03 
2006-10-11 Wep|hdpjk,         75.590, 2006-10 ,         75.890, 2006-11 ,         75.730, 2006-12 ,         76.270, 2007-03 
2006-10-10 Tup|hdpjk,         75.330, 2006-10 ,         75.630, 2006-11 ,         75.470, 2006-12 ,         76.020, 2007-03 
2006-10-09 Mop|hdpjk,         75.940, 2006-10 ,         76.230, 2006-11 ,         76.090, 2006-12 ,         76.630, 2007-03 
2006-10-06 Frp|hdpjk,         76.090, 2006-10 ,         76.400, 2006-11 ,         76.250, 2006-12 ,         76.810, 2007-03 
2006-10-05 Thp|hdpjk,         76.080, 2006-10 ,         76.380, 2006-11 ,         76.230, 2006-12 ,         76.770, 2007-03 
2006-10-04 Wep|hdpjk,         75.060, 2006-10 ,         75.360, 2006-11 ,         75.200, 2006-12 ,         75.700, 2007-03 
2006-10-03 Tup|hdpjk,         74.230, 2006-10 ,         74.530, 2006-11 ,         74.370, 2006-12 ,         74.890, 2007-03 
2006-10-02 Mop|hdpjk,         73.790, 2006-10 ,         74.090, 2006-11 ,         73.940, 2006-12 ,         74.470, 2007-03 
2006-09-29 Frp|hdpjk,         74.640, 2006-10 ,         74.940, 2006-11 ,         74.790, 2006-12 ,         75.310, 2007-03 
2006-09-28 Thp|hdpjk,         74.810, 2006-10 ,         75.130, 2006-11 ,         74.980, 2006-12 ,         75.510, 2007-03 
2006-09-27 Wep|hdpjk,         74.910, 2006-10 ,         75.220, 2006-11 ,         75.060, 2006-12 ,         75.590, 2007-03 
2006-09-26 Tup|hdpjk,         75.010, 2006-10 ,         75.310, 2006-11 ,         75.170, 2006-12 ,         75.700, 2007-03 
2006-09-25 Mop|hdpjk,         73.980, 2006-10 ,         74.280, 2006-11 ,         74.140, 2006-12 ,         74.670, 2007-03 
2006-09-22 Frp|hdpjk,         73.340, 2006-10 ,         73.650, 2006-11 ,         73.500, 2006-12 ,         74.030, 2007-03 
2006-09-21 Thp|hdpjk,         73.400, 2006-10 ,         73.700, 2006-11 ,         73.550, 2006-12 ,         74.080, 2007-03 
2006-09-20 Wep|hdpjk,         73.760, 2006-10 ,         74.060, 2006-11 ,         73.900, 2006-12 ,         74.420, 2007-03 
2006-09-19 Tup|hdpjk,         73.590, 2006-10 ,         73.890, 2006-11 ,         73.730, 2006-12 ,         74.260, 2007-03 
2006-09-18 Mop|hdpjk,         74.180, 2006-10 ,         74.480, 2006-11 ,         74.340, 2006-12 ,         74.900, 2007-03 
2006-09-15 Frp|hdpjk,         74.140, 2006-09 ,         74.510, 2006-10 ,         74.660, 2006-12 ,         75.200, 2007-03 
2006-09-14 Thp|hdpjk,         73.540, 2006-09 ,         73.910, 2006-10 ,         74.050, 2006-12 ,         74.560, 2007-03 
2006-09-13 Wep|hdpjk,         73.410, 2006-09 ,         73.780, 2006-10 ,         73.920, 2006-12 ,         74.370, 2007-03 
2006-09-12 Tup|hdpjk,         72.620, 2006-09 ,         72.980, 2006-10 ,         73.110, 2006-12 ,         73.590, 2007-03 
2006-09-11 Mop|hdpjk,         71.390, 2006-09 ,         71.750, 2006-10 ,         71.870, 2006-12 ,         72.370, 2007-03 
2006-09-08 Frp|hdpjk,         71.720, 2006-09 ,         72.080, 2006-10 ,         72.200, 2006-12 ,         72.690, 2007-03 
2006-09-07 Thp|hdpjk,         70.680, 2006-09 ,         71.040, 2006-10 ,         71.170, 2006-12 ,         71.670, 2007-03 
2006-09-06 Wep|hdpjk,         71.610, 2006-09 ,         71.970, 2006-10 ,         72.090, 2006-12 ,         72.590, 2007-03 
2006-09-05 Tup|hdpjk,         71.540, 2006-09 ,         71.900, 2006-10 ,         72.040, 2006-12 ,         72.530, 2007-03 
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Frp|hdpjk,         71.840, 2006-09 ,         72.190, 2006-10 ,         72.340, 2006-12 ,         72.840, 2007-03 
2006-08-31 Thp|hdpjk,         71.810, 2006-09 ,         72.160, 2006-10 ,         72.310, 2006-12 ,         72.810, 2007-03 
2006-08-30 Wep|hdpjk,         71.610, 2006-09 ,         71.950, 2006-10 ,         72.090, 2006-12 ,         72.590, 2007-03 
2006-08-29 Tup|hdpjk,         71.800, 2006-09 ,         72.170, 2006-10 ,         72.300, 2006-12 ,         72.800, 2007-03 
2006-08-28 Mop|hdpjk,         71.110, 2006-09 ,         71.470, 2006-10 ,         71.610, 2006-12 ,         72.080, 2007-03 
2006-08-25 Frp|hdpjk,         70.200, 2006-09 ,         70.560, 2006-10 ,         70.690, 2006-12 ,         71.160, 2007-03 
2006-08-24 Thp|hdpjk,         70.300, 2006-09 ,         70.660, 2006-10 ,         70.800, 2006-12 ,         71.300, 2007-03 
2006-08-23 Wep|hdpjk,         70.540, 2006-09 ,         70.910, 2006-10 ,         71.100, 2006-12 ,         71.600, 2007-03 
2006-08-22 Tup|hdpjk,         71.110, 2006-09 ,         71.470, 2006-10 ,         71.630, 2006-12 ,         72.160, 2007-03 
2006-08-21 Mop|hdpjk,         70.990, 2006-09 ,         71.350, 2006-10 ,         71.500, 2006-12 ,         72.030, 2007-03 
2006-08-18 Frp|hdpjk,         71.230, 2006-08 ,         71.060, 2006-09 ,         71.560, 2006-12 ,         72.040, 2007-03 
2006-08-17 Thp|hdpjk,         71.240, 2006-08 ,         71.070, 2006-09 ,         71.570, 2006-12 ,         72.090, 2007-03 
2006-08-16 Wep|hdpjk,         70.780, 2006-08 ,         70.610, 2006-09 ,         71.110, 2006-12 ,         71.620, 2007-03 
2006-08-15 Tup|hdpjk,         69.770, 2006-08 ,         69.590, 2006-09 ,         70.100, 2006-12 ,         70.610, 2007-03 
2006-08-14 Mop|hdpjk,         68.690, 2006-08 ,         68.510, 2006-09 ,         68.990, 2006-12 ,         69.470, 2007-03 
2006-08-11 Frp|hdpjk,         68.680, 2006-08 ,         68.500, 2006-09 ,         68.980, 2006-12 ,         69.450, 2007-03 
2006-08-10 Thp|hdpjk,         68.540, 2006-08 ,         68.360, 2006-09 ,         68.850, 2006-12 ,         69.310, 2007-03 
2006-08-09 Wep|hdpjk,         68.420, 2006-08 ,         68.240, 2006-09 ,         68.730, 2006-12 ,         69.200, 2007-03 
2006-08-08 Tup|hdpjk,         68.620, 2006-08 ,         68.440, 2006-09 ,         68.920, 2006-12 ,         69.420, 2007-03 
2006-08-07 Mop|hdpjk,         69.110, 2006-08 ,         68.930, 2006-09 ,         69.430, 2006-12 ,         69.930, 2007-03 
2006-08-04 Frp|hdpjk,         69.690, 2006-08 ,         69.520, 2006-09 ,         70.030, 2006-12 ,         70.510, 2007-03 
2006-08-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-08-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-05 Wep|hdpjk,         80.670, 2006-07 ,         81.000, 2006-08 ,         80.870, 2006-09 ,         81.540, 2006-12 
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mop|hdpjk,         81.360, 2006-07 ,         81.690, 2006-08 ,         81.570, 2006-09 ,         82.260, 2006-12 
2006-06-30 Frp|hdpjk,         81.030, 2006-07 ,         81.360, 2006-08 ,         81.240, 2006-09 ,         81.920, 2006-12 
2006-06-29 Thp|hdpjk,         81.370, 2006-07 ,         81.700, 2006-08 ,         81.580, 2006-09 ,         82.210, 2006-12 
2006-06-28 Wep|hdpjk,         79.580, 2006-07 ,         79.900, 2006-08 ,         79.770, 2006-09 ,         80.380, 2006-12 
2006-06-27 Tup|hdpjk,         79.030, 2006-07 ,         79.360, 2006-08 ,         79.230, 2006-09 ,         79.880, 2006-12 
2006-06-26 Mop|hdpjk,         80.480, 2006-07 ,         80.810, 2006-08 ,         80.690, 2006-09 ,         81.350, 2006-12 
2006-06-23 Frp|hdpjk,         80.290, 2006-07 ,         80.620, 2006-08 ,         80.500, 2006-09 ,         81.180, 2006-12 
2006-06-22 Thp|hdpjk,         79.920, 2006-07 ,         80.250, 2006-08 ,         80.120, 2006-09 ,         80.760, 2006-12 
2006-06-21 Wep|hdpjk,         80.680, 2006-07 ,         81.010, 2006-08 ,         80.890, 2006-09 ,         81.520, 2006-12 
2006-06-20 Tup|hdpjk,         80.360, 2006-07 ,         80.690, 2006-08 ,         80.570, 2006-09 ,         81.190, 2006-12 
2006-06-19 Mop|hdpjk,         79.730, 2006-07 ,         80.060, 2006-08 ,         79.930, 2006-09 ,         80.570, 2006-12 
2006-06-16 Frp|hdpjk,         80.510, 2006-06 ,         80.780, 2006-07 ,         81.050, 2006-09 ,         81.750, 2006-12 
2006-06-15 Thp|hdpjk,         80.830, 2006-06 ,         81.240, 2006-07 ,         81.440, 2006-09 ,         82.060, 2006-12 
2006-06-14 Wep|hdpjk,         79.660, 2006-06 ,         80.060, 2006-07 ,         80.260, 2006-09 ,         80.890, 2006-12 
2006-06-13 Tup|hdpjk,         80.060, 2006-06 ,         80.460, 2006-07 ,         80.660, 2006-09 ,         81.290, 2006-12 
2006-06-12 Mop|hdpjk,         80.240, 2006-06 ,         80.630, 2006-07 ,         80.810, 2006-09 ,         81.440, 2006-12 
2006-06-09 Frp|hdpjk,         80.610, 2006-06 ,         81.000, 2006-07 ,         81.190, 2006-09 ,         81.830, 2006-12 
2006-06-08 Thp|hdpjk,         81.770, 2006-06 ,         82.170, 2006-07 ,         82.340, 2006-09 ,         82.980, 2006-12 
2006-06-07 Wep|hdpjk,         80.510, 2006-06 ,         80.910, 2006-07 ,         81.090, 2006-09 ,         81.690, 2006-12 
2006-06-06 Tup|hdpjk,         82.390, 2006-06 ,         82.790, 2006-07 ,         82.990, 2006-09 ,         83.680, 2006-12 
2006-06-05 Mop|hdpjk,         83.190, 2006-06 ,         83.600, 2006-07 ,         83.810, 2006-09 ,         84.450, 2006-12 
2006-06-02 Frp|hdpjk,         85.010, 2006-06 ,         85.410, 2006-07 ,         85.610, 2006-09 ,         86.220, 2006-12 
2006-06-01 Thp|hdpjk,         84.650, 2006-06 ,         85.070, 2006-07 ,         85.290, 2006-09 ,         86.010, 2006-12 
2006-05-31 Wep|hdpjk,         83.840, 2006-06 ,         84.250, 2006-07 ,         84.500, 2006-09 ,         85.220, 2006-12 
2006-05-30 Tup|hdpjk,         83.640, 2006-06 ,         84.060, 2006-07 ,         84.270, 2006-09 ,         84.970, 2006-12 
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Frp|hdpjk,         84.050, 2006-06 ,         84.470, 2006-07 ,         84.680, 2006-09 ,         85.380, 2006-12 
2006-05-25 Thp|hdpjk,         83.480, 2006-06 ,         83.890, 2006-07 ,         84.110, 2006-09 ,         84.720, 2006-12 
2006-05-24 Wep|hdpjk,         84.050, 2006-06 ,         84.470, 2006-07 ,         84.690, 2006-09 ,         85.330, 2006-12 
2006-05-23 Tup|hdpjk,         83.810, 2006-06 ,         84.230, 2006-07 ,         84.440, 2006-09 ,         85.090, 2006-12 
2006-05-22 Mop|hdpjk,         84.000, 2006-06 ,         84.420, 2006-07 ,         84.640, 2006-09 ,         85.360, 2006-12 
2006-05-19 Frp|hdpjk,         84.330, 2006-05 ,         84.650, 2006-06 ,         85.300, 2006-09 ,         86.010, 2006-12 
2006-05-18 Thp|hdpjk,         84.140, 2006-05 ,         84.460, 2006-06 ,         85.110, 2006-09 ,         85.800, 2006-12 
2006-05-17 Wep|hdpjk,         84.450, 2006-05 ,         84.770, 2006-06 ,         85.420, 2006-09 ,         86.070, 2006-12 
2006-05-16 Tup|hdpjk,         86.330, 2006-05 ,         86.660, 2006-06 ,         87.340, 2006-09 ,         87.980, 2006-12 
2006-05-15 Mop|hdpjk,         86.700, 2006-05 ,         87.040, 2006-06 ,         87.710, 2006-09 ,         88.370, 2006-12 
2006-05-12 Frp|hdpjk,         86.150, 2006-05 ,         86.480, 2006-06 ,         87.150, 2006-09 ,         87.930, 2006-12 
2006-05-11 Thp|hdpjk,         86.770, 2006-05 ,         87.110, 2006-06 ,         87.790, 2006-09 ,         88.540, 2006-12 
2006-05-10 Wep|hdpjk,         87.280, 2006-05 ,         87.620, 2006-06 ,         88.310, 2006-09 ,         89.010, 2006-12 
2006-05-09 Tup|hdpjk,         87.250, 2006-05 ,         87.510, 2006-06 ,         88.160, 2006-09 ,         88.870, 2006-12 
2006-05-08 Mop|hdpjk,         87.900, 2006-05 ,         88.120, 2006-06 ,         88.800, 2006-09 ,         89.540, 2006-12 
2006-05-05 Frp|hdpjk,         86.990, 2006-05 ,         87.210, 2006-06 ,         87.890, 2006-09 ,         88.640, 2006-12 
2006-05-04 Thp|hdpjk,         86.230, 2006-05 ,         86.440, 2006-06 ,         87.120, 2006-09 ,         87.850, 2006-12 
2006-05-03 Wep|hdpjk,         85.650, 2006-05 ,         85.870, 2006-06 ,         86.560, 2006-09 ,         87.290, 2006-12 
2006-05-02 Tup|hdpjk,         84.250, 2006-05 ,         84.470, 2006-06 ,         85.140, 2006-09 ,         85.870, 2006-12 
2006-05-01 Mop|hdpjk,         84.860, 2006-05 ,         85.090, 2006-06 ,         85.790, 2006-09 ,         86.520, 2006-12 
2006-04-28 Frp|hdpjk,         85.330, 2006-05 ,         85.550, 2006-06 ,         86.220, 2006-09 ,         86.940, 2006-12 
2006-04-27 Thp|hdpjk,         84.980, 2006-05 ,         85.190, 2006-06 ,         85.840, 2006-09 ,         86.640, 2006-12 
2006-04-26 Wep|hdpjk,         85.420, 2006-05 ,         85.640, 2006-06 ,         86.290, 2006-09 ,         87.040, 2006-12 
2006-04-25 Tup|hdpjk,         84.790, 2006-05 ,         85.010, 2006-06 ,         85.680, 2006-09 ,         86.360, 2006-12 
2006-04-24 Mop|hdpjk,         85.320, 2006-05 ,         85.530, 2006-06 ,         86.180, 2006-09 ,         87.060, 2006-12 
2006-04-21 Frp|hdpjk,         84.990, 2006-04 ,         84.910, 2006-05 ,         85.010, 2006-06 ,         85.770, 2006-09 
2006-04-20 Thp|hdpjk,         82.670, 2006-04 ,         82.520, 2006-05 ,         82.830, 2006-06 ,         83.440, 2006-09 
2006-04-19 Wep|hdpjk,         81.990, 2006-04 ,         81.840, 2006-05 ,         82.120, 2006-06 ,         82.720, 2006-09 
2006-04-18 Tup|hdpjk,         81.610, 2006-04 ,         81.450, 2006-05 ,         81.760, 2006-06 ,         82.360, 2006-09 
2006-04-17 Mop|hdpjk,         80.300, 2006-04 ,         80.130, 2006-05 ,         80.440, 2006-06 ,         81.030, 2006-09 
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Thp|hdpjk,         80.980, 2006-04 ,         80.830, 2006-05 ,         81.140, 2006-06 ,         81.750, 2006-09 
2006-04-12 Wep|hdpjk,         81.230, 2006-04 ,         81.070, 2006-05 ,         81.370, 2006-06 ,         81.970, 2006-09 
2006-04-11 Tup|hdpjk,         80.890, 2006-04 ,         80.720, 2006-05 ,         81.010, 2006-06 ,         81.610, 2006-09 
2006-04-10 Mop|hdpjk,         81.100, 2006-04 ,         80.940, 2006-05 ,         81.250, 2006-06 ,         81.850, 2006-09 
2006-04-07 Frp|hdpjk,         81.230, 2006-04 ,         81.080, 2006-05 ,         81.390, 2006-06 ,         81.980, 2006-09 
2006-04-06 Thp|hdpjk,         81.580, 2006-04 ,         81.410, 2006-05 ,         81.710, 2006-06 ,         82.310, 2006-09 
2006-04-05 Wep|hdpjk,         77.560, 2006-04 ,         77.390, 2006-05 ,         77.690, 2006-06 ,         78.250, 2006-09 
2006-04-04 Tup|hdpjk,         77.200, 2006-04 ,         77.030, 2006-05 ,         77.320, 2006-06 ,         77.880, 2006-09 
2006-04-03 Mop|hdpjk,         76.050, 2006-04 ,         75.870, 2006-05 ,         76.170, 2006-06 ,         76.710, 2006-09 
2006-03-31 Frp|hdpjk,         75.960, 2006-04 ,         75.790, 2006-05 ,         76.090, 2006-06 ,         76.640, 2006-09 
2006-03-30 Thp|hdpjk,         76.740, 2006-04 ,         76.580, 2006-05 ,         76.870, 2006-06 ,         77.430, 2006-09 
2006-03-29 Wep|hdpjk,         77.830, 2006-04 ,         77.680, 2006-05 ,         77.980, 2006-06 ,         78.550, 2006-09 
2006-03-28 Tup|hdpjk,         76.560, 2006-04 ,         76.370, 2006-05 ,         76.660, 2006-06 ,         77.200, 2006-09 
2006-03-27 Mop|hdpjk,         77.140, 2006-04 ,         76.970, 2006-05 ,         77.270, 2006-06 ,         77.810, 2006-09 
2006-03-24 Frp|hdpjk,         77.060, 2006-04 ,         76.890, 2006-05 ,         77.180, 2006-06 ,         77.720, 2006-09 
2006-03-23 Thp|hdpjk,         77.050, 2006-04 ,         76.890, 2006-05 ,         77.180, 2006-06 ,         77.720, 2006-09 
2006-03-22 Wep|hdpjk,         76.330, 2006-04 ,         76.160, 2006-05 ,         76.450, 2006-06 ,         76.980, 2006-09 
2006-03-21 Tup|hdpjk,         75.230, 2006-04 ,         75.050, 2006-05 ,         75.350, 2006-06 ,         75.880, 2006-09 
2006-03-20 Mop|hdpjk,         75.380, 2006-04 ,         75.200, 2006-05 ,         75.490, 2006-06 ,         75.990, 2006-09 
2006-03-17 Frp|hdpjk,         74.830, 2006-03 ,         75.160, 2006-04 ,         75.250, 2006-06 ,         75.760, 2006-09 
2006-03-16 Thp|hdpjk,         74.920, 2006-03 ,         75.250, 2006-04 ,         75.340, 2006-06 ,         75.840, 2006-09 
2006-03-15 Wep|hdpjk,         74.040, 2006-03 ,         74.370, 2006-04 ,         74.450, 2006-06 ,         74.940, 2006-09 
2006-03-14 Tup|hdpjk,         73.540, 2006-03 ,         73.870, 2006-04 ,         73.950, 2006-06 ,         74.440, 2006-09 
2006-03-13 Mop|hdpjk,         72.150, 2006-03 ,         72.480, 2006-04 ,         72.540, 2006-06 ,         73.030, 2006-09 
2006-03-10 Frp|hdpjk,         72.400, 2006-03 ,         72.730, 2006-04 ,         72.820, 2006-06 ,         73.310, 2006-09 
2006-03-09 Thp|hdpjk,         71.900, 2006-03 ,         72.220, 2006-04 ,         72.310, 2006-06 ,         72.790, 2006-09 
2006-03-08 Wep|hdpjk,         72.450, 2006-03 ,         72.770, 2006-04 ,         72.850, 2006-06 ,         73.340, 2006-09 
2006-03-07 Tup|hdpjk,         72.340, 2006-03 ,         72.670, 2006-04 ,         72.760, 2006-06 ,         73.250, 2006-09 
2006-03-06 Mop|hdpjk,         72.100, 2006-03 ,         72.420, 2006-04 ,         72.510, 2006-06 ,         73.000, 2006-09 
2006-03-03 Frp|hdpjk,         73.030, 2006-03 ,         73.360, 2006-04 ,         73.450, 2006-06 ,         73.950, 2006-09 
2006-03-02 Thp|hdpjk,         73.220, 2006-03 ,         73.550, 2006-04 ,         73.640, 2006-06 ,         74.140, 2006-09 
2006-03-01 Wep|hdpjk,         73.820, 2006-03 ,         74.150, 2006-04 ,         74.250, 2006-06 ,         74.760, 2006-09 
2006-02-28 Tup|hdpjk,         73.720, 2006-03 ,         74.060, 2006-04 ,         74.150, 2006-06 ,         74.660, 2006-09 
2006-02-27 Mop|hdpjk,         73.870, 2006-03 ,         74.210, 2006-04 ,         74.320, 2006-06 ,         74.830, 2006-09 
2006-02-24 Frp|hdpjk,         74.130, 2006-03 ,         74.460, 2006-04 ,         74.560, 2006-06 ,         75.070, 2006-09 
2006-02-23 Thp|hdpjk,         73.860, 2006-03 ,         74.200, 2006-04 ,         74.310, 2006-06 ,         74.830, 2006-09 
2006-02-22 Wep|hdpjk,         73.230, 2006-03 ,         73.570, 2006-04 ,         73.680, 2006-06 ,         74.200, 2006-09 
2006-02-21 Tup|hdpjk,         73.010, 2006-03 ,         73.340, 2006-04 ,         73.450, 2006-06 ,         73.960, 2006-09 
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Frp|hdpjk,         73.740, 2006-02 ,         73.540, 2006-03 ,         73.980, 2006-06 ,         74.490, 2006-09 
2006-02-16 Thp|hdpjk,         73.070, 2006-02 ,         72.860, 2006-03 ,         73.280, 2006-06 ,         73.780, 2006-09 
2006-02-15 Wep|hdpjk,         73.180, 2006-02 ,         73.560, 2006-03 ,         73.440, 2006-06 ,         73.950, 2006-09 
2006-02-14 Tup|hdpjk,         73.730, 2006-02 ,         73.520, 2006-03 ,         73.980, 2006-06 ,         74.500, 2006-09 
2006-02-13 Mop|hdpjk,         72.990, 2006-02 ,         72.840, 2006-03 ,         73.290, 2006-06 ,         73.800, 2006-09 
2006-02-10 Frp|hdpjk,         72.660, 2006-02 ,         72.530, 2006-03 ,         72.980, 2006-06 ,         73.490, 2006-09 
2006-02-09 Thp|hdpjk,         72.140, 2006-02 ,         72.030, 2006-03 ,         72.470, 2006-06 ,         72.970, 2006-09 
2006-02-08 Wep|hdpjk,         71.010, 2006-02 ,         70.900, 2006-03 ,         71.340, 2006-06 ,         71.830, 2006-09 
2006-02-07 Tup|hdpjk,         70.740, 2006-02 ,         70.630, 2006-03 ,         71.050, 2006-06 ,         71.520, 2006-09 
2006-02-06 Mop|hdpjk,         71.160, 2006-02 ,         71.060, 2006-03 ,         71.490, 2006-06 ,         71.970, 2006-09 
2006-02-03 Frp|hdpjk,         71.220, 2006-02 ,         71.100, 2006-03 ,         71.540, 2006-06 ,         72.010, 2006-09 
2006-02-02 Thp|hdpjk,         72.190, 2006-02 ,         72.100, 2006-03 ,         72.540, 2006-06 ,         73.020, 2006-09 
2006-02-01 Wep|hdpjk,         73.270, 2006-02 ,         73.150, 2006-03 ,         73.580, 2006-06 ,         74.060, 2006-09 
2006-01-31 Tup|hdpjk,         72.810, 2006-02 ,         72.730, 2006-03 ,         73.160, 2006-06 ,         73.630, 2006-09 
2006-01-30 Mop|hdpjk,         72.790, 2006-02 ,         72.710, 2006-03 ,         73.130, 2006-06 ,         73.590, 2006-09 
2006-01-27 Frp|hdpjk,         72.740, 2006-02 ,         72.630, 2006-03 ,         73.060, 2006-06 ,         73.530, 2006-09 
2006-01-26 Thp|hdpjk,         72.900, 2006-02 ,         72.790, 2006-03 ,         73.210, 2006-06 ,         73.690, 2006-09 
2006-01-25 Wep|hdpjk,         73.170, 2006-02 ,         73.070, 2006-03 ,         73.510, 2006-06 ,         74.000, 2006-09 
2006-01-24 Tup|hdpjk,         74.350, 2006-02 ,         74.260, 2006-03 ,         74.700, 2006-06 ,         75.180, 2006-09 
2006-01-23 Mop|hdpjk,         75.730, 2006-02 ,         75.640, 2006-03 ,         76.090, 2006-06 ,         76.590, 2006-09 
2006-01-20 Frp|hdpjk,         75.250, 2006-01 ,         75.450, 2006-02 ,         75.350, 2006-03 ,         75.800, 2006-06 
2006-01-19 Thp|hdpjk,         76.910, 2006-01 ,         77.120, 2006-02 ,         77.000, 2006-03 ,         77.480, 2006-06 
2006-01-18 Wep|hdpjk,         77.210, 2006-01 ,         77.410, 2006-02 ,         77.300, 2006-03 ,         77.770, 2006-06 
2006-01-17 Tup|hdpjk,         77.120, 2006-01 ,         77.320, 2006-02 ,         77.200, 2006-03 ,         77.670, 2006-06 
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Frp|hdpjk,         77.620, 2006-01 ,         77.840, 2006-02 ,         77.680, 2006-03 ,         78.160, 2006-06 
2006-01-12 Thp|hdpjk,         77.750, 2006-01 ,         78.000, 2006-02 ,         77.870, 2006-03 ,         78.350, 2006-06 
2006-01-11 Wep|hdpjk,         78.400, 2006-01 ,         78.630, 2006-02 ,         78.480, 2006-03 ,         78.980, 2006-06 
2006-01-10 Tup|hdpjk,         78.620, 2006-01 ,         78.850, 2006-02 ,         78.710, 2006-03 ,         79.190, 2006-06 
2006-01-09 Mop|hdpjk,         79.090, 2006-01 ,         79.320, 2006-02 ,         79.200, 2006-03 ,         79.720, 2006-06 
2006-01-06 Frp|hdpjk,         78.720, 2006-01 ,         78.960, 2006-02 ,         78.840, 2006-03 ,         79.350, 2006-06 
2006-01-05 Thp|hdpjk,         78.090, 2006-01 ,         78.330, 2006-02 ,         78.180, 2006-03 ,         78.670, 2006-06 
2006-01-04 Wep|hdpjk,         78.830, 2006-01 ,         79.080, 2006-02 ,         78.920, 2006-03 ,         79.420, 2006-06 
2006-01-03 Tup|hdpjk,         79.260, 2006-01 ,         79.510, 2006-02 ,         79.350, 2006-03 ,         79.840, 2006-06 
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Frp|hdpjk,         77.720, 2006-01 ,         78.010, 2006-02 ,         77.840, 2006-03 ,         78.320, 2006-06 
2005-12-29 Thp|hdpjk,         78.470, 2006-01 ,         78.770, 2006-02 ,         78.590, 2006-03 ,         79.060, 2006-06 
2005-12-28 Wep|hdpjk,         78.400, 2006-01 ,         78.750, 2006-02 ,         78.570, 2006-03 ,         79.030, 2006-06 
2005-12-27 Tup|hdpjk,         77.710, 2006-01 ,         77.940, 2006-02 ,         77.860, 2006-03 ,         78.330, 2006-06 
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Frp|hdpjk,         78.880, 2006-01 ,         79.020, 2006-02 ,         79.030, 2006-03 ,         79.490, 2006-06 
2005-12-22 Thp|hdpjk,         78.940, 2006-01 ,         79.090, 2006-02 ,         79.090, 2006-03 ,         79.560, 2006-06 
2005-12-21 Wep|hdpjk,         78.340, 2006-01 ,         78.260, 2006-02 ,         78.520, 2006-03 ,         78.990, 2006-06 
2005-12-20 Tup|hdpjk,         77.750, 2006-01 ,         77.660, 2006-02 ,         77.920, 2006-03 ,         78.380, 2006-06 
2005-12-19 Mop|hdpjk,         77.870, 2006-01 ,         77.780, 2006-02 ,         78.040, 2006-03 ,         78.510, 2006-06 
2005-12-16 Frp|hdpjk,         77.120, 2005-12 ,         77.450, 2006-01 ,         77.560, 2006-03 ,         78.020, 2006-06 
2005-12-15 Thp|hdpjk,         77.500, 2005-12 ,         77.830, 2006-01 ,         77.980, 2006-03 ,         78.450, 2006-06 
2005-12-14 Wep|hdpjk,         77.570, 2005-12 ,         77.900, 2006-01 ,         78.050, 2006-03 ,         78.520, 2006-06 
2005-12-13 Tup|hdpjk,         77.010, 2005-12 ,         77.330, 2006-01 ,         77.470, 2006-03 ,         77.930, 2006-06 
2005-12-12 Mop|hdpjk,         77.230, 2005-12 ,         77.550, 2006-01 ,         77.690, 2006-03 ,         78.160, 2006-06 
2005-12-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-12-08 Thp|hdpjk,         77.060, 2005-12 ,         77.370, 2006-01 ,         77.510, 2006-03 ,         77.980, 2006-06 
2005-12-07 Wep|hdpjk,         77.430, 2005-12 ,         77.750, 2006-01 ,         77.900, 2006-03 ,         78.370, 2006-06 
2005-12-06 Tup|hdpjk,         77.810, 2005-12 ,         78.130, 2006-01 ,         78.280, 2006-03 ,         78.770, 2006-06 
2005-12-05 Mop|hdpjk,         78.400, 2005-12 ,         78.720, 2006-01 ,         78.880, 2006-03 ,         79.390, 2006-06 
2005-12-02 Frp|hdpjk,         79.580, 2005-12 ,         79.900, 2006-01 ,         80.060, 2006-03 ,         80.560, 2006-06 
2005-12-01 Thp|hdpjk,         79.440, 2005-12 ,         79.750, 2006-01 ,         79.910, 2006-03 ,         80.420, 2006-06 
2005-11-30 Wep|hdpjk,         78.650, 2005-12 ,         78.930, 2006-01 ,         79.090, 2006-03 ,         79.590, 2006-06 
2005-11-29 Tup|hdpjk,         78.500, 2005-12 ,         78.820, 2006-01 ,         78.970, 2006-03 ,         79.460, 2006-06 
2005-11-28 Mop|hdpjk,         78.420, 2005-12 ,         78.730, 2006-01 ,         78.890, 2006-03 ,         79.370, 2006-06 
2005-11-25 Frp|hdpjk,         78.480, 2005-12 ,         78.800, 2006-01 ,         78.950, 2006-03 ,         79.440, 2006-06 
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 Wep|hdpjk,         78.320, 2005-12 ,         78.640, 2006-01 ,         78.800, 2006-03 ,         79.300, 2006-06 
2005-11-22 Tup|hdpjk,         78.440, 2005-12 ,         78.760, 2006-01 ,         78.920, 2006-03 ,         79.420, 2006-06 
2005-11-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-11-18 Frp|hdpjk,         78.170, 2005-11 ,         77.900, 2005-12 ,         78.370, 2006-03 ,         78.880, 2006-06 
2005-11-17 Thp|hdpjk,         77.270, 2005-11 ,         77.080, 2005-12 ,         77.510, 2006-03 ,         78.010, 2006-06 
2005-11-16 Wep|hdpjk,         77.000, 2005-11 ,         76.820, 2005-12 ,         77.250, 2006-03 ,         77.760, 2006-06 
2005-11-15 Tup|hdpjk,         78.090, 2005-11 ,         77.900, 2005-12 ,         78.370, 2006-03 ,         78.910, 2006-06 
2005-11-14 Mop|hdpjk,         77.630, 2005-11 ,         77.460, 2005-12 ,         77.900, 2006-03 ,         78.430, 2006-06 
2005-11-11 Frp|hdpjk,         77.530, 2005-11 ,         77.320, 2005-12 ,         77.730, 2006-03 ,         78.220, 2006-06 
2005-11-10 Thp|hdpjk,         77.280, 2005-11 ,         77.110, 2005-12 ,         77.580, 2006-03 ,         78.120, 2006-06 
2005-11-09 Wep|hdpjk,         76.080, 2005-11 ,         75.990, 2005-12 ,         76.470, 2006-03 ,         77.000, 2006-06 
2005-11-08 Tup|hdpjk,         75.900, 2005-11 ,         75.890, 2005-12 ,         76.370, 2006-03 ,         76.900, 2006-06 
2005-11-07 Mop|hdpjk,         75.680, 2005-11 ,         75.710, 2005-12 ,         76.160, 2006-03 ,         76.660, 2006-06 
2005-11-04 Frp|hdpjk,         74.950, 2005-11 ,         74.970, 2005-12 ,         75.420, 2006-03 ,         75.910, 2006-06 
2005-11-03 Thp|hdpjk,         75.000, 2005-11 ,         75.010, 2005-12 ,         75.490, 2006-03 ,         75.990, 2006-06 
2005-11-02 Wep|hdpjk,         75.130, 2005-11 ,         75.110, 2005-12 ,         75.590, 2006-03 ,         76.080, 2006-06 
2005-11-01 Tup|hdpjk,         74.840, 2005-11 ,         74.800, 2005-12 ,         75.290, 2006-03 ,         75.780, 2006-06 
2005-10-31 Mop|hdpjk,         76.000, 2005-11 ,         76.030, 2005-12 ,         76.520, 2006-03 ,         77.020, 2006-06 
2005-10-28 Frp|hdpjk,         76.210, 2005-11 ,         76.130, 2005-12 ,         76.620, 2006-03 ,         77.110, 2006-06 
2005-10-27 Thp|hdpjk,         74.910, 2005-11 ,         74.840, 2005-12 ,         75.330, 2006-03 ,         75.820, 2006-06 
2005-10-26 Wep|hdpjk,         75.310, 2005-11 ,         75.240, 2005-12 ,         75.720, 2006-03 ,         76.160, 2006-06 
2005-10-25 Tup|hdpjk,         75.640, 2005-11 ,         75.560, 2005-12 ,         76.050, 2006-03 ,         76.500, 2006-06 
2005-10-24 Mop|hdpjk,         75.660, 2005-11 ,         75.580, 2005-12 ,         76.050, 2006-03 ,         76.480, 2006-06 
2005-10-21 Frp|hdpjk,         74.890, 2005-10 ,         75.060, 2005-11 ,         74.930, 2005-12 ,         75.450, 2006-03 
2005-10-20 Thp|hdpjk,         74.900, 2005-10 ,         74.990, 2005-11 ,         74.800, 2005-12 ,         75.300, 2006-03 
2005-10-19 Wep|hdpjk,         75.480, 2005-10 ,         75.610, 2005-11 ,         75.500, 2005-12 ,         76.000, 2006-03 
2005-10-18 Tup|hdpjk,         74.770, 2005-10 ,         74.910, 2005-11 ,         74.790, 2005-12 ,         75.300, 2006-03 
2005-10-17 Mop|hdpjk,         72.510, 2005-10 ,         72.660, 2005-11 ,         72.480, 2005-12 ,         72.990, 2006-03 
2005-10-14 Frp|hdpjk,         70.740, 2005-10 ,         70.860, 2005-11 ,         70.710, 2005-12 ,         71.200, 2006-03 
2005-10-13 Thp|hdpjk,         70.130, 2005-10 ,         70.240, 2005-11 ,         70.120, 2005-12 ,         70.610, 2006-03 
2005-10-12 Wep|hdpjk,         70.450, 2005-10 ,         70.530, 2005-11 ,         70.470, 2005-12 ,         70.970, 2006-03 
2005-10-11 Tup|hdpjk,         70.600, 2005-10 ,         70.550, 2005-11 ,         70.560, 2005-12 ,         71.010, 2006-03 
2005-10-10 Mop|hdpjk,         71.510, 2005-10 ,         71.510, 2005-11 ,         71.440, 2005-12 ,         71.910, 2006-03 
2005-10-07 Frp|hdpjk,         71.870, 2005-10 ,         71.910, 2005-11 ,         71.830, 2005-12 ,         72.310, 2006-03 
2005-10-06 Thp|hdpjk,         71.110, 2005-10 ,         71.120, 2005-11 ,         71.040, 2005-12 ,         71.520, 2006-03 
2005-10-05 Wep|hdpjk,         71.320, 2005-10 ,         71.310, 2005-11 ,         71.220, 2005-12 ,         71.680, 2006-03 
2005-10-04 Tup|hdpjk,         71.600, 2005-10 ,         71.580, 2005-11 ,         71.520, 2005-12 ,         72.000, 2006-03 
2005-10-03 Mop|hdpjk,         72.690, 2005-10 ,         72.680, 2005-11 ,         72.620, 2005-12 ,         73.120, 2006-03 
2005-09-30 Frp|hdpjk,         73.570, 2005-10 ,         73.600, 2005-11 ,         73.520, 2005-12 ,         74.040, 2006-03 
2005-09-29 Thp|hdpjk,         73.400, 2005-10 ,         73.430, 2005-11 ,         73.360, 2005-12 ,         73.870, 2006-03 
2005-09-28 Wep|hdpjk,         72.860, 2005-10 ,         72.880, 2005-11 ,         72.810, 2005-12 ,         73.330, 2006-03 
2005-09-27 Tup|hdpjk,         73.410, 2005-10 ,         73.430, 2005-11 ,         73.360, 2005-12 ,         73.890, 2006-03 
2005-09-26 Mop|hdpjk,         73.360, 2005-10 ,         73.410, 2005-11 ,         73.340, 2005-12 ,         73.740, 2006-03 
2005-09-23 Frp|hdpjk,         72.800, 2005-10 ,         72.850, 2005-11 ,         72.790, 2005-12 ,         73.170, 2006-03 
2005-09-22 Thp|hdpjk,         73.040, 2005-10 ,         73.100, 2005-11 ,         73.040, 2005-12 ,         73.420, 2006-03 
2005-09-21 Wep|hdpjk,         72.510, 2005-10 ,         72.550, 2005-11 ,         72.490, 2005-12 ,         72.870, 2006-03 
2005-09-20 Tup|hdpjk,         72.620, 2005-10 ,         72.720, 2005-11 ,         72.610, 2005-12 ,         72.990, 2006-03 
2005-09-19 Mop|hdpjk,         72.680, 2005-10 ,         72.880, 2005-11 ,         72.630, 2005-12 ,         73.080, 2006-03 
2005-09-16 Frp|hdpjk,         73.380, 2005-09 ,         73.640, 2005-10 ,         73.640, 2005-12 ,         74.020, 2006-03 
2005-09-15 Thp|hdpjk,         73.240, 2005-09 ,         73.500, 2005-10 ,         73.540, 2005-12 ,         73.910, 2006-03 
2005-09-14 Wep|hdpjk,         73.710, 2005-09 ,         73.960, 2005-10 ,         73.970, 2005-12 ,         74.350, 2006-03 
2005-09-13 Tup|hdpjk,         74.050, 2005-09 ,         74.300, 2005-10 ,         74.320, 2005-12 ,         74.700, 2006-03 
2005-09-12 Mop|hdpjk,         74.290, 2005-09 ,         74.550, 2005-10 ,         74.560, 2005-12 ,         74.930, 2006-03 
2005-09-09 Frp|hdpjk,         73.560, 2005-09 ,         73.810, 2005-10 ,         73.810, 2005-12 ,         74.150, 2006-03 
2005-09-08 Thp|hdpjk,         73.180, 2005-09 ,         73.430, 2005-10 ,         73.430, 2005-12 ,         73.770, 2006-03 
2005-09-07 Wep|hdpjk,         73.830, 2005-09 ,         74.080, 2005-10 ,         74.100, 2005-12 ,         74.430, 2006-03 
2005-09-06 Tup|hdpjk,         72.820, 2005-09 ,         73.080, 2005-10 ,         73.090, 2005-12 ,         73.390, 2006-03 
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Frp|hdpjk,         71.620, 2005-09 ,         71.870, 2005-10 ,         71.850, 2005-12 ,         72.130, 2006-03 
2005-09-01 Thp|hdpjk,         70.970, 2005-09 ,         71.220, 2005-10 ,         71.240, 2005-12 ,         71.510, 2006-03 
2005-08-31 Wep|hdpjk,         71.250, 2005-09 ,         71.500, 2005-10 ,         71.510, 2005-12 ,         71.790, 2006-03 
2005-08-30 Tup|hdpjk,         71.100, 2005-09 ,         71.340, 2005-10 ,         71.360, 2005-12 ,         71.680, 2006-03 
2005-08-29 Mop|hdpjk,         71.270, 2005-09 ,         71.520, 2005-10 ,         71.540, 2005-12 ,         71.870, 2006-03 
2005-08-26 Frp|hdpjk,         71.100, 2005-09 ,         71.340, 2005-10 ,         71.350, 2005-12 ,         71.670, 2006-03 
2005-08-25 Thp|hdpjk,         71.440, 2005-09 ,         71.690, 2005-10 ,         71.730, 2005-12 ,         72.060, 2006-03 
2005-08-24 Wep|hdpjk,         71.460, 2005-09 ,         71.730, 2005-10 ,         71.770, 2005-12 ,         72.110, 2006-03 
2005-08-23 Tup|hdpjk,         71.170, 2005-09 ,         71.420, 2005-10 ,         71.460, 2005-12 ,         71.790, 2006-03 
2005-08-22 Mop|hdpjk,         72.080, 2005-09 ,         72.330, 2005-10 ,         72.360, 2005-12 ,         72.700, 2006-03 
2005-08-19 Frp|hdpjk,         72.120, 2005-08 ,         72.310, 2005-09 ,         72.610, 2005-12 ,         72.970, 2006-03 
2005-08-18 Thp|hdpjk,         71.900, 2005-08 ,         72.090, 2005-09 ,         72.400, 2005-12 ,         72.750, 2006-03 
2005-08-17 Wep|hdpjk,         71.810, 2005-08 ,         72.000, 2005-09 ,         72.290, 2005-12 ,         72.650, 2006-03 
2005-08-16 Tup|hdpjk,         71.330, 2005-08 ,         71.520, 2005-09 ,         71.810, 2005-12 ,         72.150, 2006-03 
2005-08-15 Mop|hdpjk,         71.890, 2005-08 ,         72.080, 2005-09 ,         72.360, 2005-12 ,         72.700, 2006-03 
2005-08-12 Frp|hdpjk,         71.640, 2005-08 ,         71.830, 2005-09 ,         72.130, 2005-12 ,         72.460, 2006-03 
2005-08-11 Thp|hdpjk,         71.980, 2005-08 ,         72.170, 2005-09 ,         72.470, 2005-12 ,         72.810, 2006-03 
2005-08-10 Wep|hdpjk,         71.640, 2005-08 ,         71.830, 2005-09 ,         72.130, 2005-12 ,         72.480, 2006-03 
2005-08-09 Tup|hdpjk,         71.720, 2005-08 ,         71.910, 2005-09 ,         72.210, 2005-12 ,         72.560, 2006-03 
2005-08-08 Mop|hdpjk,         72.010, 2005-08 ,         72.200, 2005-09 ,         72.490, 2005-12 ,         72.840, 2006-03 
2005-08-05 Frp|hdpjk,         72.720, 2005-08 ,         72.910, 2005-09 ,         73.200, 2005-12 ,         73.540, 2006-03 
2005-08-04 Thp|hdpjk,         73.030, 2005-08 ,         73.220, 2005-09 ,         73.520, 2005-12 ,         73.860, 2006-03 
2005-08-03 Wep|hdpjk,         73.820, 2005-08 ,         74.020, 2005-09 ,         74.320, 2005-12 ,         74.670, 2006-03 
2005-08-02 Tup|hdpjk,         74.520, 2005-08 ,         74.720, 2005-09 ,         75.030, 2005-12 ,         75.390, 2006-03 
2005-08-01 Mop|hdpjk,         75.050, 2005-08 ,         75.250, 2005-09 ,         75.560, 2005-12 ,         75.920, 2006-03 
2005-07-29 Frp|hdpjk,         74.740, 2005-08 ,         74.950, 2005-09 ,         75.270, 2005-12 ,         75.630, 2006-03 
2005-07-28 Thp|hdpjk,         74.450, 2005-08 ,         74.650, 2005-09 ,         74.960, 2005-12 ,         75.300, 2006-03 
2005-07-27 Wep|hdpjk,         73.420, 2005-08 ,         73.620, 2005-09 ,         73.910, 2005-12 ,         74.240, 2006-03 
2005-07-26 Tup|hdpjk,         73.580, 2005-08 ,         73.780, 2005-09 ,         74.080, 2005-12 ,         74.400, 2006-03 
2005-07-25 Mop|hdpjk,         73.930, 2005-08 ,         74.130, 2005-09 ,         74.440, 2005-12 ,         74.770, 2006-03 
2005-07-22 Frp|hdpjk,         74.460, 2005-08 ,         74.660, 2005-09 ,         74.970, 2005-12 ,         75.310, 2006-03 
2005-07-21 Thp|hdpjk,         74.320, 2005-08 ,         74.520, 2005-09 ,         74.830, 2005-12 ,         75.170, 2006-03 
2005-07-20 Wep|hdpjk,         74.440, 2005-08 ,         74.640, 2005-09 ,         74.970, 2005-12 ,         75.310, 2006-03 
2005-07-19 Tup|hdpjk,         74.080, 2005-08 ,         74.280, 2005-09 ,         74.600, 2005-12 ,         74.930, 2006-03 
2005-07-18 Mop|hdpjk,         74.360, 2005-08 ,         74.560, 2005-09 ,         74.890, 2005-12 ,         75.230, 2006-03 
2005-07-15 Frp|hdpjk,         75.420, 2005-07 ,         75.240, 2005-08 ,         75.440, 2005-09 ,         75.760, 2005-12 
2005-07-14 Thp|hdpjk,         75.400, 2005-07 ,         75.210, 2005-08 ,         75.410, 2005-09 ,         75.730, 2005-12 
2005-07-13 Wep|hdpjk,         75.090, 2005-07 ,         74.900, 2005-08 ,         75.100, 2005-09 ,         75.420, 2005-12 
2005-07-12 Tup|hdpjk,         74.940, 2005-07 ,         74.740, 2005-08 ,         74.920, 2005-09 ,         75.240, 2005-12 
2005-07-11 Mop|hdpjk,         76.180, 2005-07 ,         75.990, 2005-08 ,         76.190, 2005-09 ,         76.530, 2005-12 
2005-07-08 Frp|hdpjk,         75.050, 2005-07 ,         74.870, 2005-08 ,         75.070, 2005-09 ,         75.390, 2005-12 
2005-07-07 Thp|hdpjk,         73.830, 2005-07 ,         73.640, 2005-08 ,         73.850, 2005-09 ,         74.160, 2005-12 
2005-07-06 Wep|hdpjk,         72.920, 2005-07 ,         72.740, 2005-08 ,         72.950, 2005-09 ,         73.250, 2005-12 
2005-07-05 Tup|hdpjk,         73.790, 2005-07 ,         73.610, 2005-08 ,         73.810, 2005-09 ,         74.140, 2005-12 
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Frp|hdpjk,         73.090, 2005-07 ,         72.920, 2005-08 ,         73.130, 2005-09 ,         73.440, 2005-12 
2005-06-30 Thp|hdpjk,         72.360, 2005-07 ,         72.180, 2005-08 ,         72.380, 2005-09 ,         72.670, 2005-12 
2005-06-29 Wep|hdpjk,         76.220, 2005-07 ,         76.030, 2005-08 ,         76.240, 2005-09 ,         76.560, 2005-12 
2005-06-28 Tup|hdpjk,         77.200, 2005-07 ,         77.010, 2005-08 ,         77.210, 2005-09 ,         77.540, 2005-12 
2005-06-27 Mop|hdpjk,         75.960, 2005-07 ,         75.770, 2005-08 ,         75.970, 2005-09 ,         76.280, 2005-12 
2005-06-24 Frp|hdpjk,         75.750, 2005-07 ,         75.560, 2005-08 ,         75.770, 2005-09 ,         76.060, 2005-12 
2005-06-23 Thp|hdpjk,         76.240, 2005-07 ,         76.060, 2005-08 ,         76.270, 2005-09 ,         76.600, 2005-12 
2005-06-22 Wep|hdpjk,         78.080, 2005-07 ,         77.900, 2005-08 ,         78.100, 2005-09 ,         78.450, 2005-12 
2005-06-21 Tup|hdpjk,         77.320, 2005-07 ,         77.130, 2005-08 ,         77.340, 2005-09 ,         77.690, 2005-12 
2005-06-20 Mop|hdpjk,         77.350, 2005-07 ,         77.170, 2005-08 ,         77.380, 2005-09 ,         77.720, 2005-12 
2005-06-17 Frp|hdpjk,         76.920, 2005-06 ,         77.200, 2005-07 ,         77.210, 2005-09 ,         77.560, 2005-12 
2005-06-16 Thp|hdpjk,         76.710, 2005-06 ,         76.890, 2005-07 ,         76.900, 2005-09 ,         77.240, 2005-12 
2005-06-15 Wep|hdpjk,         76.080, 2005-06 ,         76.260, 2005-07 ,         76.300, 2005-09 ,         76.640, 2005-12 
2005-06-14 Tup|hdpjk,         76.700, 2005-06 ,         76.880, 2005-07 ,         76.890, 2005-09 ,         77.220, 2005-12 
2005-06-13 Mop|hdpjk,         76.140, 2005-06 ,         76.320, 2005-07 ,         76.320, 2005-09 ,         76.650, 2005-12 
2005-06-10 Frp|hdpjk,         75.810, 2005-06 ,         76.000, 2005-07 ,         76.010, 2005-09 ,         76.340, 2005-12 
2005-06-09 Thp|hdpjk,         76.180, 2005-06 ,         76.370, 2005-07 ,         76.390, 2005-09 ,         76.710, 2005-12 
2005-06-08 Wep|hdpjk,         76.620, 2005-06 ,         76.810, 2005-07 ,         76.830, 2005-09 ,         77.160, 2005-12 
2005-06-07 Tup|hdpjk,         76.500, 2005-06 ,         76.680, 2005-07 ,         76.710, 2005-09 ,         77.030, 2005-12 
2005-06-06 Mop|hdpjk,         76.260, 2005-06 ,         76.440, 2005-07 ,         76.460, 2005-09 ,         76.780, 2005-12 
2005-06-03 Frp|hdpjk,         76.080, 2005-06 ,         76.270, 2005-07 ,         76.300, 2005-09 ,         76.610, 2005-12 
2005-06-02 Thp|hdpjk,         76.680, 2005-06 ,         76.870, 2005-07 ,         76.890, 2005-09 ,         77.210, 2005-12 
2005-06-01 Wep|hdpjk,         77.780, 2005-06 ,         77.970, 2005-07 ,         78.010, 2005-09 ,         78.330, 2005-12 
2005-05-31 Tup|hdpjk,         76.860, 2005-06 ,         77.040, 2005-07 ,         77.080, 2005-09 ,         77.420, 2005-12 
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Frp|hdpjk,         77.130, 2005-06 ,         77.320, 2005-07 ,         77.370, 2005-09 ,         77.710, 2005-12 
2005-05-26 Thp|hdpjk,         77.140, 2005-06 ,         77.330, 2005-07 ,         77.370, 2005-09 ,         77.710, 2005-12 
2005-05-25 Wep|hdpjk,         77.200, 2005-06 ,         77.390, 2005-07 ,         77.420, 2005-09 ,         77.750, 2005-12 
2005-05-24 Tup|hdpjk,         78.360, 2005-06 ,         78.540, 2005-07 ,         78.580, 2005-09 ,         78.920, 2005-12 
2005-05-23 Mop|hdpjk,         78.680, 2005-06 ,         78.860, 2005-07 ,         78.900, 2005-09 ,         79.250, 2005-12 
2005-05-20 Frp|hdpjk,         77.080, 2005-05 ,         77.240, 2005-06 ,         77.440, 2005-09 ,         77.770, 2005-12 
2005-05-19 Thp|hdpjk,         77.890, 2005-05 ,         78.060, 2005-06 ,         78.280, 2005-09 ,         78.630, 2005-12 
2005-05-18 Wep|hdpjk,         78.020, 2005-05 ,         78.190, 2005-06 ,         78.440, 2005-09 ,         78.780, 2005-12 
2005-05-17 Tup|hdpjk,         76.560, 2005-05 ,         76.730, 2005-06 ,         76.970, 2005-09 ,         77.310, 2005-12 
2005-05-16 Mop|hdpjk,         76.030, 2005-05 ,         76.220, 2005-06 ,         76.460, 2005-09 ,         76.760, 2005-12 
2005-05-13 Frp|hdpjk,         75.180, 2005-05 ,         75.350, 2005-06 ,         75.580, 2005-09 ,         75.910, 2005-12 
2005-05-12 Thp|hdpjk,         75.390, 2005-05 ,         75.560, 2005-06 ,         75.790, 2005-09 ,         76.120, 2005-12 
2005-05-11 Wep|hdpjk,         76.640, 2005-05 ,         76.810, 2005-06 ,         77.040, 2005-09 ,         77.380, 2005-12 
2005-05-10 Tup|hdpjk,         76.220, 2005-05 ,         76.380, 2005-06 ,         76.610, 2005-09 ,         76.950, 2005-12 
2005-05-09 Mop|hdpjk,         77.320, 2005-05 ,         77.490, 2005-06 ,         77.720, 2005-09 ,         78.060, 2005-12 
2005-05-06 Frp|hdpjk,         76.910, 2005-05 ,         77.090, 2005-06 ,         77.320, 2005-09 ,         77.670, 2005-12 
2005-05-05 Thp|hdpjk,         77.180, 2005-05 ,         77.360, 2005-06 ,         77.590, 2005-09 ,         77.900, 2005-12 
2005-05-04 Wep|hdpjk,         77.020, 2005-05 ,         77.200, 2005-06 ,         77.420, 2005-09 ,         77.730, 2005-12 
2005-05-03 Tup|hdpjk,         76.340, 2005-05 ,         76.510, 2005-06 ,         76.730, 2005-09 ,         77.040, 2005-12 
2005-05-02 Mop|hdpjk,         76.580, 2005-05 ,         76.750, 2005-06 ,         76.980, 2005-09 ,         77.290, 2005-12 
2005-04-29 Frp|hdpjk,         76.130, 2005-05 ,         76.310, 2005-06 ,         76.530, 2005-09 ,         76.830, 2005-12 
2005-04-28 Thp|hdpjk,         74.950, 2005-05 ,         75.130, 2005-06 ,         75.350, 2005-09 ,         75.640, 2005-12 
2005-04-27 Wep|hdpjk,         76.360, 2005-05 ,         76.540, 2005-06 ,         76.770, 2005-09 ,         77.080, 2005-12 
2005-04-26 Tup|hdpjk,         75.980, 2005-05 ,         76.160, 2005-06 ,         76.390, 2005-09 ,         76.700, 2005-12 
2005-04-25 Mop|hdpjk,         77.310, 2005-05 ,         77.490, 2005-06 ,         77.730, 2005-09 ,         78.050, 2005-12 
2005-04-22 Frp|hdpjk,         76.810, 2005-05 ,         77.000, 2005-06 ,         77.220, 2005-09 ,         77.540, 2005-12 
2005-04-21 Thp|hdpjk,         77.660, 2005-05 ,         77.840, 2005-06 ,         78.080, 2005-09 ,         78.400, 2005-12 
2005-04-20 Wep|hdpjk,         75.680, 2005-05 ,         75.860, 2005-06 ,         76.090, 2005-09 ,         76.380, 2005-12 
2005-04-19 Tup|hdpjk,         76.790, 2005-05 ,         76.970, 2005-06 ,         77.200, 2005-09 ,         77.490, 2005-12 
2005-04-18 Mop|hdpjk,         75.720, 2005-05 ,         75.900, 2005-06 ,         76.130, 2005-09 ,         76.410, 2005-12 
2005-04-15 Frp|hdpjk,         80.740, 2005-04 ,         80.570, 2005-05 ,         80.800, 2005-06 ,         81.100, 2005-09 
2005-04-14 Thp|hdpjk,         82.300, 2005-04 ,         82.120, 2005-05 ,         82.320, 2005-06 ,         82.620, 2005-09 
2005-04-13 Wep|hdpjk,         84.150, 2005-04 ,         83.990, 2005-05 ,         84.210, 2005-06 ,         84.530, 2005-09 
2005-04-12 Tup|hdpjk,         85.280, 2005-04 ,         85.110, 2005-05 ,         85.340, 2005-06 ,         85.660, 2005-09 
2005-04-11 Mop|hdpjk,         84.540, 2005-04 ,         84.360, 2005-05 ,         84.550, 2005-06 ,         84.870, 2005-09 
2005-04-08 Frp|hdpjk,         84.560, 2005-04 ,         84.400, 2005-05 ,         84.590, 2005-06 ,         84.920, 2005-09 
2005-04-07 Thp|hdpjk,         85.260, 2005-04 ,         85.080, 2005-05 ,         85.280, 2005-06 ,         85.600, 2005-09 
2005-04-06 Wep|hdpjk,         84.910, 2005-04 ,         84.730, 2005-05 ,         84.930, 2005-06 ,         85.250, 2005-09 
2005-04-05 Tup|hdpjk,         84.530, 2005-04 ,         84.350, 2005-05 ,         84.560, 2005-06 ,         84.890, 2005-09 
2005-04-04 Mop|hdpjk,         84.780, 2005-04 ,         84.600, 2005-05 ,         84.800, 2005-06 ,         85.130, 2005-09 
2005-04-01 Frp|hdpjk,         85.200, 2005-04 ,         85.030, 2005-05 ,         85.230, 2005-06 ,         85.580, 2005-09 
2005-03-31 Thp|hdpjk,         85.730, 2005-04 ,         85.560, 2005-05 ,         85.760, 2005-06 ,         86.100, 2005-09 
2005-03-30 Wep|hdpjk,         86.140, 2005-04 ,         85.960, 2005-05 ,         86.160, 2005-06 ,         86.520, 2005-09 
2005-03-29 Tup|hdpjk,         85.840, 2005-04 ,         86.070, 2005-05 ,         85.850, 2005-06 ,         85.160, 2005-09 
2005-03-28 Mop|hdpjk,         85.360, 2005-04 ,         85.190, 2005-05 ,         85.390, 2005-06 ,         85.740, 2005-09 
2005-03-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Thp|hdpjk,         85.440, 2005-04 ,         85.280, 2005-05 ,         85.490, 2005-06 ,         85.840, 2005-09 
2005-03-23 Wep|hdpjk,         85.160, 2005-04 ,         85.000, 2005-05 ,         85.200, 2005-06 ,         85.550, 2005-09 
2005-03-22 Tup|hdpjk,         85.600, 2005-04 ,         85.440, 2005-05 ,         85.640, 2005-06 ,         86.010, 2005-09 
2005-03-21 Mop|hdpjk,         85.850, 2005-04 ,         85.680, 2005-05 ,         85.890, 2005-06 ,         86.240, 2005-09 
2005-03-18 Frp|hdpjk,         86.160, 2005-03 ,         86.720, 2005-04 ,         86.770, 2005-06 ,         87.120, 2005-09 
2005-03-17 Thp|hdpjk,         86.030, 2005-03 ,         86.210, 2005-04 ,         86.230, 2005-06 ,         86.580, 2005-09 
2005-03-16 Wep|hdpjk,         86.020, 2005-03 ,         86.200, 2005-04 ,         86.260, 2005-06 ,         86.600, 2005-09 
2005-03-15 Tup|hdpjk,         85.960, 2005-03 ,         86.130, 2005-04 ,         86.180, 2005-06 ,         86.550, 2005-09 
2005-03-14 Mop|hdpjk,         85.960, 2005-03 ,         86.150, 2005-04 ,         86.180, 2005-06 ,         86.540, 2005-09 
2005-03-11 Frp|hdpjk,         85.810, 2005-03 ,         85.980, 2005-04 ,         86.010, 2005-06 ,         86.350, 2005-09 
2005-03-10 Thp|hdpjk,         86.620, 2005-03 ,         86.810, 2005-04 ,         86.850, 2005-06 ,         87.200, 2005-09 
2005-03-09 Wep|hdpjk,         86.100, 2005-03 ,         86.310, 2005-04 ,         86.350, 2005-06 ,         86.690, 2005-09 
2005-03-08 Tup|hdpjk,         86.380, 2005-03 ,         86.550, 2005-04 ,         86.590, 2005-06 ,         86.940, 2005-09 
2005-03-07 Mop|hdpjk,         86.690, 2005-03 ,         86.870, 2005-04 ,         86.910, 2005-06 ,         87.250, 2005-09 
2005-03-04 Frp|hdpjk,         86.560, 2005-03 ,         86.730, 2005-04 ,         86.770, 2005-06 ,         87.110, 2005-09 
2005-03-03 Thp|hdpjk,         84.950, 2005-03 ,         85.120, 2005-04 ,         85.150, 2005-06 ,         85.490, 2005-09 
2005-03-02 Wep|hdpjk,         84.740, 2005-03 ,         84.900, 2005-04 ,         84.940, 2005-06 ,         85.270, 2005-09 
2005-03-01 Tup|hdpjk,         84.560, 2005-03 ,         84.760, 2005-04 ,         84.790, 2005-06 ,         85.120, 2005-09 
2005-02-28 Mop|hdpjk,         84.120, 2005-03 ,         84.300, 2005-04 ,         84.330, 2005-06 ,         84.650, 2005-09 
2005-02-25 Frp|hdpjk,         84.710, 2005-03 ,         84.890, 2005-04 ,         84.920, 2005-06 ,         85.240, 2005-09 
2005-02-24 Thp|hdpjk,         84.370, 2005-03 ,         84.560, 2005-04 ,         84.600, 2005-06 ,         84.920, 2005-09 
2005-02-23 Wep|hdpjk,         84.140, 2005-03 ,         84.330, 2005-04 ,         84.370, 2005-06 ,         84.690, 2005-09 
2005-02-22 Tup|hdpjk,         84.850, 2005-03 ,         84.990, 2005-04 ,         84.870, 2005-06 ,         85.210, 2005-09 
2005-02-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Frp|hdpjk,         85.550, 2005-02 ,         85.360, 2005-03 ,         85.590, 2005-06 ,         85.900, 2005-09 
2005-02-17 Thp|hdpjk,         85.840, 2005-02 ,         85.580, 2005-03 ,         85.820, 2005-06 ,         86.170, 2005-09 
2005-02-16 Wep|hdpjk,         86.820, 2005-02 ,         86.550, 2005-03 ,         86.760, 2005-06 ,         87.100, 2005-09 
2005-02-15 Tup|hdpjk,         86.050, 2005-02 ,         85.780, 2005-03 ,         85.970, 2005-06 ,         86.270, 2005-09 
2005-02-14 Mop|hdpjk,         84.670, 2005-02 ,         84.450, 2005-03 ,         84.660, 2005-06 ,         84.980, 2005-09 
2005-02-11 Frp|hdpjk,         83.850, 2005-02 ,         84.000, 2005-03 ,         84.190, 2005-06 ,         84.500, 2005-09 
2005-02-10 Thp|hdpjk,         83.650, 2005-02 ,         83.810, 2005-03 ,         84.020, 2005-06 ,         84.330, 2005-09 
2005-02-09 Wep|hdpjk,         83.100, 2005-02 ,         83.250, 2005-03 ,         83.480, 2005-06 ,         83.780, 2005-09 
2005-02-08 Tup|hdpjk,         84.160, 2005-02 ,         84.310, 2005-03 ,         84.550, 2005-06 ,         84.870, 2005-09 
2005-02-07 Mop|hdpjk,         83.660, 2005-02 ,         83.830, 2005-03 ,         84.050, 2005-06 ,         84.360, 2005-09 
2005-02-04 Frp|hdpjk,         83.770, 2005-02 ,         83.890, 2005-03 ,         84.160, 2005-06 ,         84.460, 2005-09 
2005-02-03 Thp|hdpjk,         83.090, 2005-02 ,         83.240, 2005-03 ,         83.470, 2005-06 ,         83.780, 2005-09 
2005-02-02 Wep|hdpjk,         83.120, 2005-02 ,         83.270, 2005-03 ,         83.510, 2005-06 ,         83.810, 2005-09 
2005-02-01 Tup|hdpjk,         83.790, 2005-02 ,         83.940, 2005-03 ,         84.170, 2005-06 ,         84.470, 2005-09 
2005-01-31 Mop|hdpjk,         84.100, 2005-02 ,         84.260, 2005-03 ,         84.500, 2005-06 ,         84.800, 2005-09 
2005-01-28 Frp|hdpjk,         83.060, 2005-02 ,         83.200, 2005-03 ,         83.450, 2005-06 ,         83.750, 2005-09 
2005-01-27 Thp|hdpjk,         82.670, 2005-02 ,         82.830, 2005-03 ,         83.060, 2005-06 ,         83.360, 2005-09 
2005-01-26 Wep|hdpjk,         83.250, 2005-02 ,         83.420, 2005-03 ,         83.650, 2005-06 ,         83.950, 2005-09 
2005-01-25 Tup|hdpjk,         82.590, 2005-02 ,         82.730, 2005-03 ,         82.980, 2005-06 ,         83.280, 2005-09 
2005-01-24 Mop|hdpjk,         81.500, 2005-02 ,         81.650, 2005-03 ,         81.880, 2005-06 ,         82.170, 2005-09 
2005-01-21 Frp|hdpjk,         81.220, 2005-01 ,         81.030, 2005-02 ,         81.190, 2005-03 ,         81.470, 2005-06 
2005-01-20 Thp|hdpjk,         82.970, 2005-01 ,         82.780, 2005-02 ,         82.940, 2005-03 ,         83.200, 2005-06 
2005-01-19 Wep|hdpjk,         82.120, 2005-01 ,         81.920, 2005-02 ,         82.080, 2005-03 ,         82.340, 2005-06 
2005-01-18 Tup|hdpjk,         82.070, 2005-01 ,         81.870, 2005-02 ,         82.020, 2005-03 ,         82.270, 2005-06 
2005-01-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2005-01-14 Frp|hdpjk,         84.030, 2005-01 ,         83.840, 2005-02 ,         84.000, 2005-03 ,         84.270, 2005-06 
2005-01-13 Thp|hdpjk,         83.780, 2005-01 ,         83.580, 2005-02 ,         83.730, 2005-03 ,         84.000, 2005-06 
2005-01-12 Wep|hdpjk,         85.020, 2005-01 ,         84.830, 2005-02 ,         84.990, 2005-03 ,         85.250, 2005-06 
2005-01-11 Tup|hdpjk,         84.830, 2005-01 ,         84.630, 2005-02 ,         84.790, 2005-03 ,         85.050, 2005-06 
2005-01-10 Mop|hdpjk,         83.970, 2005-01 ,         83.780, 2005-02 ,         83.920, 2005-03 ,         84.190, 2005-06 
2005-01-07 Frp|hdpjk,         82.350, 2005-01 ,         82.170, 2005-02 ,         82.310, 2005-03 ,         82.560, 2005-06 
2005-01-06 Thp|hdpjk,         81.520, 2005-01 ,         81.340, 2005-02 ,         81.490, 2005-03 ,         81.740, 2005-06 
2005-01-05 Wep|hdpjk,         80.890, 2005-01 ,         80.700, 2005-02 ,         80.880, 2005-03 ,         81.090, 2005-06 
2005-01-04 Tup|hdpjk,         81.840, 2005-01 ,         81.650, 2005-02 ,         81.820, 2005-03 ,         82.060, 2005-06 
2005-01-03 Mop|hdpjk,         82.380, 2005-01 ,         82.190, 2005-02 ,         82.350, 2005-03 ,         82.600, 2005-06 
2004-12-31 Frp|hdpjk,         82.280, 2005-01 ,         82.100, 2005-02 ,         82.260, 2005-03 ,         82.510, 2005-06 
2004-12-30 Thp|hdpjk,         82.900, 2005-01 ,         82.720, 2005-02 ,         82.880, 2005-03 ,         83.140, 2005-06 
2004-12-29 Wep|hdpjk,         82.840, 2005-01 ,         82.660, 2005-02 ,         82.820, 2005-03 ,         83.060, 2005-06 
2004-12-28 Tup|hdpjk,         83.160, 2005-01 ,         82.980, 2005-02 ,         83.150, 2005-03 ,         83.370, 2005-06 
2004-12-27 Mop|hdpjk,         82.410, 2005-01 ,         82.230, 2005-02 ,         82.400, 2005-03 ,         82.620, 2005-06 
2004-12-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Thp|hdpjk,         82.800, 2005-01 ,         82.610, 2005-02 ,         82.780, 2005-03 ,         83.000, 2005-06 
2004-12-22 Wep|hdpjk,         81.720, 2005-01 ,         81.520, 2005-02 ,         81.680, 2005-03 ,         81.900, 2005-06 
2004-12-21 Tup|hdpjk,         81.180, 2005-01 ,         80.990, 2005-02 ,         81.150, 2005-03 ,         81.370, 2005-06 
2004-12-20 Mop|hdpjk,         80.930, 2005-01 ,         80.730, 2005-02 ,         80.890, 2005-03 ,         81.120, 2005-06 
2004-12-17 Frp|hdpjk,         80.580, 2004-12 ,         80.780, 2005-01 ,         80.740, 2005-03 ,         80.990, 2005-06 
2004-12-16 Thp|hdpjk,         79.960, 2004-12 ,         80.150, 2005-01 ,         80.100, 2005-03 ,         80.280, 2005-06 
2004-12-15 Wep|hdpjk,         79.160, 2004-12 ,         79.340, 2005-01 ,         79.290, 2005-03 ,         79.470, 2005-06 
2004-12-14 Tup|hdpjk,         78.610, 2004-12 ,         78.790, 2005-01 ,         78.730, 2005-03 ,         78.900, 2005-06 
2004-12-13 Mop|hdpjk,         78.430, 2004-12 ,         78.620, 2005-01 ,         78.560, 2005-03 ,         78.780, 2005-06 
2004-12-10 Frp|hdpjk,         78.820, 2004-12 ,         79.030, 2005-01 ,         78.950, 2005-03 ,         79.170, 2005-06 
2004-12-09 Thp|hdpjk,         79.040, 2004-12 ,         79.230, 2005-01 ,         79.170, 2005-03 ,         79.360, 2005-06 
2004-12-08 Wep|hdpjk,         79.380, 2004-12 ,         79.560, 2005-01 ,         79.530, 2005-03 ,         79.710, 2005-06 
2004-12-07 Tup|hdpjk,         79.010, 2004-12 ,         79.190, 2005-01 ,         79.160, 2005-03 ,         79.340, 2005-06 
2004-12-06 Mop|hdpjk,         80.460, 2004-12 ,         80.660, 2005-01 ,         80.610, 2005-03 ,         80.800, 2005-06 
2004-12-03 Frp|hdpjk,         81.140, 2004-12 ,         81.340, 2005-01 ,         81.290, 2005-03 ,         81.500, 2005-06 
2004-12-02 Thp|hdpjk,         80.050, 2004-12 ,         80.240, 2005-01 ,         80.200, 2005-03 ,         80.410, 2005-06 
2004-12-01 Wep|hdpjk,         80.480, 2004-12 ,         80.690, 2005-01 ,         80.640, 2005-03 ,         80.860, 2005-06 
2004-11-30 Tup|hdpjk,         79.740, 2004-12 ,         79.940, 2005-01 ,         79.900, 2005-03 ,         80.110, 2005-06 
2004-11-29 Mop|hdpjk,         80.070, 2004-12 ,         80.280, 2005-01 ,         80.230, 2005-03 ,         80.460, 2005-06 
2004-11-26 Frp|hdpjk,         80.250, 2004-12 ,         80.410, 2005-01 ,         80.300, 2005-03 ,         80.350, 2005-06 
2004-11-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 Wep|hdpjk,         80.410, 2004-12 ,         80.610, 2005-01 ,         80.580, 2005-03 ,         80.810, 2005-06 
2004-11-23 Tup|hdpjk,         80.390, 2004-12 ,         80.580, 2005-01 ,         80.550, 2005-03 ,         80.770, 2005-06 
2004-11-22 Mop|hdpjk,         80.880, 2004-12 ,         81.070, 2005-01 ,         81.040, 2005-03 ,         81.270, 2005-06 
2004-11-19 Frp|hdpjk,         80.950, 2004-11 ,         81.080, 2004-12 ,         81.130, 2005-03 ,         81.180, 2005-06 
2004-11-18 Thp|hdpjk,         82.360, 2004-11 ,         82.500, 2004-12 ,         82.680, 2005-03 ,         82.890, 2005-06 
2004-11-17 Wep|hdpjk,         82.240, 2004-11 ,         82.380, 2004-12 ,         82.550, 2005-03 ,         82.770, 2005-06 
2004-11-16 Tup|hdpjk,         81.450, 2004-11 ,         81.580, 2004-12 ,         81.730, 2005-03 ,         81.960, 2005-06 
2004-11-15 Mop|hdpjk,         81.980, 2004-11 ,         82.100, 2004-12 ,         82.240, 2005-03 ,         82.440, 2005-06 
2004-11-12 Frp|hdpjk,         82.240, 2004-11 ,         82.360, 2004-12 ,         82.510, 2005-03 ,         82.740, 2005-06 
2004-11-11 Thp|hdpjk,         81.570, 2004-11 ,         81.690, 2004-12 ,         81.830, 2005-03 ,         82.050, 2005-06 
2004-11-10 Wep|hdpjk,         80.630, 2004-11 ,         80.780, 2004-12 ,         80.910, 2005-03 ,         81.090, 2005-06 
2004-11-09 Tup|hdpjk,         80.950, 2004-11 ,         81.080, 2004-12 ,         81.210, 2005-03 ,         81.400, 2005-06 
2004-11-08 Mop|hdpjk,         81.000, 2004-11 ,         81.120, 2004-12 ,         81.240, 2005-03 ,         81.440, 2005-06 
2004-11-05 Frp|hdpjk,         81.070, 2004-11 ,         81.180, 2004-12 ,         81.300, 2005-03 ,         81.490, 2005-06 
2004-11-04 Thp|hdpjk,         77.760, 2004-11 ,         77.840, 2004-12 ,         77.930, 2005-03 ,         78.120, 2005-06 
2004-11-03 Wep|hdpjk,         75.020, 2004-11 ,         75.130, 2004-12 ,         75.200, 2005-03 ,         75.330, 2005-06 
2004-11-02 Tup|hdpjk,         75.590, 2004-11 ,         75.700, 2004-12 ,         75.770, 2005-03 ,         75.890, 2005-06 
2004-11-01 Mop|hdpjk,         76.600, 2004-11 ,         76.730, 2004-12 ,         76.810, 2005-03 ,         76.940, 2005-06 
2004-10-29 Frp|hdpjk,         77.250, 2004-11 ,         77.370, 2004-12 ,         77.460, 2005-03 ,         77.600, 2005-06 
2004-10-28 Thp|hdpjk,         76.920, 2004-11 ,         77.060, 2004-12 ,         77.150, 2005-03 ,         77.270, 2005-06 
2004-10-27 Wep|hdpjk,         77.390, 2004-11 ,         77.520, 2004-12 ,         77.620, 2005-03 ,         77.750, 2005-06 
2004-10-26 Tup|hdpjk,         75.910, 2004-11 ,         76.020, 2004-12 ,         76.110, 2005-03 ,         76.240, 2005-06 
2004-10-25 Mop|hdpjk,         75.320, 2004-11 ,         75.450, 2004-12 ,         75.540, 2005-03 ,         75.660, 2005-06 
2004-10-22 Frp|hdpjk,         75.450, 2004-11 ,         75.580, 2004-12 ,         75.670, 2005-03 ,         75.790, 2005-06 
2004-10-21 Thp|hdpjk,         77.340, 2004-11 ,         77.450, 2004-12 ,         77.560, 2005-03 ,         77.710, 2005-06 
2004-10-20 Wep|hdpjk,         76.570, 2004-11 ,         76.680, 2004-12 ,         76.780, 2005-03 ,         76.920, 2005-06 
2004-10-19 Tup|hdpjk,         75.180, 2004-11 ,         75.310, 2004-12 ,         75.380, 2005-03 ,         75.490, 2005-06 
2004-10-18 Mop|hdpjk,         75.960, 2004-11 ,         76.080, 2004-12 ,         76.180, 2005-03 ,         76.310, 2005-06 
2004-10-15 Frp|hdpjk,         77.980, 2004-10 ,         77.640, 2004-11 ,         77.760, 2004-12 ,         77.840, 2005-03 
2004-10-14 Thp|hdpjk,         77.600, 2004-10 ,         77.400, 2004-11 ,         77.530, 2004-12 ,         77.630, 2005-03 
2004-10-13 Wep|hdpjk,         77.910, 2004-10 ,         77.700, 2004-11 ,         77.830, 2004-12 ,         77.940, 2005-03 
2004-10-12 Tup|hdpjk,         78.700, 2004-10 ,         78.490, 2004-11 ,         78.620, 2004-12 ,         78.740, 2005-03 
2004-10-11 Mop|hdpjk,         79.350, 2004-10 ,         79.150, 2004-11 ,         79.280, 2004-12 ,         79.410, 2005-03 
2004-10-08 Frp|hdpjk,         79.310, 2004-10 ,         79.100, 2004-11 ,         79.230, 2004-12 ,         79.330, 2005-03 
2004-10-07 Thp|hdpjk,         79.690, 2004-10 ,         79.480, 2004-11 ,         79.600, 2004-12 ,         79.730, 2005-03 
2004-10-06 Wep|hdpjk,         81.140, 2004-10 ,         80.960, 2004-11 ,         81.060, 2004-12 ,         81.210, 2005-03 
2004-10-05 Tup|hdpjk,         78.780, 2004-10 ,         78.580, 2004-11 ,         78.690, 2004-12 ,         78.810, 2005-03 
2004-10-04 Mop|hdpjk,         79.080, 2004-10 ,         78.860, 2004-11 ,         79.000, 2004-12 ,         79.120, 2005-03 
2004-10-01 Frp|hdpjk,         79.670, 2004-10 ,         79.460, 2004-11 ,         79.590, 2004-12 ,         79.690, 2005-03 
2004-09-30 Thp|hdpjk,         79.950, 2004-10 ,         79.740, 2004-11 ,         79.870, 2004-12 ,         79.970, 2005-03 
2004-09-29 Wep|hdpjk,         78.800, 2004-10 ,         78.600, 2004-11 ,         78.720, 2004-12 ,         78.830, 2005-03 
2004-09-28 Tup|hdpjk,         79.130, 2004-10 ,         78.920, 2004-11 ,         79.060, 2004-12 ,         79.170, 2005-03 
2004-09-27 Mop|hdpjk,         77.810, 2004-10 ,         77.630, 2004-11 ,         77.740, 2004-12 ,         77.840, 2005-03 
2004-09-24 Frp|hdpjk,         78.770, 2004-10 ,         78.580, 2004-11 ,         78.710, 2004-12 ,         78.820, 2005-03 
2004-09-23 Thp|hdpjk,         78.820, 2004-10 ,         78.620, 2004-11 ,         78.760, 2004-12 ,         78.870, 2005-03 
2004-09-22 Wep|hdpjk,         80.260, 2004-10 ,         80.060, 2004-11 ,         80.190, 2004-12 ,         80.310, 2005-03 
2004-09-21 Tup|hdpjk,         81.690, 2004-10 ,         81.480, 2004-11 ,         81.620, 2004-12 ,         81.730, 2005-03 
2004-09-20 Mop|hdpjk,         81.010, 2004-10 ,         80.840, 2004-11 ,         80.940, 2004-12 ,         81.070, 2005-03 
2004-09-17 Frp|hdpjk,         82.270, 2004-09 ,         82.400, 2004-10 ,         82.340, 2004-12 ,         82.460, 2005-03 
2004-09-16 Thp|hdpjk,         82.040, 2004-09 ,         82.170, 2004-10 ,         82.100, 2004-12 ,         82.200, 2005-03 
2004-09-15 Wep|hdpjk,         82.030, 2004-09 ,         82.160, 2004-10 ,         82.080, 2004-12 ,         82.190, 2005-03 
2004-09-14 Tup|hdpjk,         83.970, 2004-09 ,         84.090, 2004-10 ,         84.020, 2004-12 ,         84.140, 2005-03 
2004-09-13 Mop|hdpjk,         84.690, 2004-09 ,         84.820, 2004-10 ,         84.770, 2004-12 ,         84.900, 2005-03 
2004-09-10 Frp|hdpjk,         84.670, 2004-09 ,         84.820, 2004-10 ,         84.770, 2004-12 ,         84.910, 2005-03 
2004-09-09 Thp|hdpjk,         83.860, 2004-09 ,         84.000, 2004-10 ,         83.950, 2004-12 ,         84.080, 2005-03 
2004-09-08 Wep|hdpjk,         83.870, 2004-09 ,         84.010, 2004-10 ,         83.960, 2004-12 ,         84.100, 2005-03 
2004-09-07 Tup|hdpjk,         84.260, 2004-09 ,         84.400, 2004-10 ,         84.350, 2004-12 ,         84.500, 2005-03 
2004-09-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Frp|hdpjk,         84.000, 2004-09 ,         84.130, 2004-10 ,         84.080, 2004-12 ,         84.220, 2005-03 
2004-09-02 Thp|hdpjk,         83.580, 2004-09 ,         83.710, 2004-10 ,         83.640, 2004-12 ,         83.770, 2005-03 
2004-09-01 Wep|hdpjk,         82.890, 2004-09 ,         83.020, 2004-10 ,         82.950, 2004-12 ,         83.060, 2005-03 
2004-08-31 Tup|hdpjk,         82.420, 2004-09 ,         82.550, 2004-10 ,         82.470, 2004-12 ,         82.590, 2005-03 
2004-08-30 Mop|hdpjk,         81.420, 2004-09 ,         81.540, 2004-10 ,         81.480, 2004-12 ,         81.570, 2005-03 
2004-08-27 Frp|hdpjk,         81.600, 2004-09 ,         81.740, 2004-10 ,         81.680, 2004-12 ,         81.800, 2005-03 
2004-08-26 Thp|hdpjk,         81.420, 2004-09 ,         81.540, 2004-10 ,         81.490, 2004-12 ,         81.600, 2005-03 
2004-08-25 Wep|hdpjk,         81.300, 2004-09 ,         81.420, 2004-10 ,         81.370, 2004-12 ,         81.470, 2005-03 
2004-08-24 Tup|hdpjk,         80.690, 2004-09 ,         80.810, 2004-10 ,         80.750, 2004-12 ,         80.870, 2005-03 
2004-08-23 Mop|hdpjk,         80.500, 2004-09 ,         80.640, 2004-10 ,         80.580, 2004-12 ,         80.700, 2005-03 
2004-08-20 Frp|hdpjk,         80.190, 2004-08 ,         80.310, 2004-09 ,         80.390, 2004-12 ,         80.540, 2005-03 
2004-08-19 Thp|hdpjk,         79.930, 2004-08 ,         80.030, 2004-09 ,         80.090, 2004-12 ,         80.200, 2005-03 
2004-08-18 Wep|hdpjk,         79.940, 2004-08 ,         80.050, 2004-09 ,         80.110, 2004-12 ,         80.260, 2005-03 
2004-08-17 Tup|hdpjk,         78.350, 2004-08 ,         78.460, 2004-09 ,         78.510, 2004-12 ,         78.610, 2005-03 
2004-08-16 Mop|hdpjk,         77.910, 2004-08 ,         78.010, 2004-09 ,         78.040, 2004-12 ,         78.130, 2005-03 
2004-08-13 Frp|hdpjk,         77.350, 2004-08 ,         77.460, 2004-09 ,         77.490, 2004-12 ,         77.570, 2005-03 
2004-08-12 Thp|hdpjk,         77.400, 2004-08 ,         77.500, 2004-09 ,         77.520, 2004-12 ,         77.620, 2005-03 
2004-08-11 Wep|hdpjk,         78.860, 2004-08 ,         78.960, 2004-09 ,         79.000, 2004-12 ,         79.110, 2005-03 
2004-08-10 Tup|hdpjk,         79.300, 2004-08 ,         79.400, 2004-09 ,         79.460, 2004-12 ,         79.570, 2005-03 
2004-08-09 Mop|hdpjk,         79.220, 2004-08 ,         79.320, 2004-09 ,         79.340, 2004-12 ,         79.410, 2005-03 
2004-08-06 Frp|hdpjk,         79.560, 2004-08 ,         79.670, 2004-09 ,         79.700, 2004-12 ,         79.770, 2005-03 
2004-08-05 Thp|hdpjk,         81.230, 2004-08 ,         81.340, 2004-09 ,         81.390, 2004-12 ,         81.520, 2005-03 
2004-08-04 Wep|hdpjk,         82.900, 2004-08 ,         83.010, 2004-09 ,         83.070, 2004-12 ,         83.190, 2005-03 
2004-08-03 Tup|hdpjk,         82.620, 2004-08 ,         82.730, 2004-09 ,         82.770, 2004-12 ,         82.890, 2005-03 
2004-08-02 Mop|hdpjk,         83.290, 2004-08 ,         83.400, 2004-09 ,         83.480, 2004-12 ,         83.620, 2005-03 
2004-07-30 Frp|hdpjk,         82.030, 2004-08 ,         82.150, 2004-09 ,         82.200, 2004-12 ,         82.350, 2005-03 
2004-07-29 Thp|hdpjk,         81.810, 2004-08 ,         81.930, 2004-09 ,         81.990, 2004-12 ,         82.150, 2005-03 
2004-07-28 Wep|hdpjk,         81.720, 2004-08 ,         81.830, 2004-09 ,         81.900, 2004-12 ,         82.060, 2005-03 
2004-07-27 Tup|hdpjk,         82.790, 2004-08 ,         82.910, 2004-09 ,         82.980, 2004-12 ,         83.150, 2005-03 
2004-07-26 Mop|hdpjk,         81.490, 2004-08 ,         81.610, 2004-09 ,         81.670, 2004-12 ,         81.790, 2005-03 
2004-07-23 Frp|hdpjk,         82.290, 2004-08 ,         82.410, 2004-09 ,         82.480, 2004-12 ,         82.630, 2005-03 
2004-07-22 Thp|hdpjk,         83.470, 2004-08 ,         83.600, 2004-09 ,         83.650, 2004-12 ,         83.840, 2005-03 
2004-07-21 Wep|hdpjk,         83.390, 2004-08 ,         83.510, 2004-09 ,         83.580, 2004-12 ,         83.690, 2005-03 
2004-07-20 Tup|hdpjk,         84.740, 2004-08 ,         84.870, 2004-09 ,         84.950, 2004-12 ,         85.120, 2005-03 
2004-07-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-16 Frp|hdpjk,         87.940, 2004-07 ,         87.720, 2004-08 ,         87.830, 2004-09 ,         87.910, 2004-12 
2004-07-15 Thp|hdpjk,         88.530, 2004-07 ,         88.290, 2004-08 ,         88.410, 2004-09 ,         88.490, 2004-12 
2004-07-14 Wep|hdpjk,         88.230, 2004-07 ,         87.990, 2004-08 ,         88.100, 2004-09 ,         88.170, 2004-12 
2004-07-13 Tup|hdpjk,         87.410, 2004-07 ,         87.180, 2004-08 ,         87.300, 2004-09 ,         87.380, 2004-12 
2004-07-12 Mop|hdpjk,         87.840, 2004-07 ,         87.610, 2004-08 ,         87.730, 2004-09 ,         87.820, 2004-12 
2004-07-09 Frp|hdpjk,         87.650, 2004-07 ,         87.420, 2004-08 ,         87.540, 2004-09 ,         87.630, 2004-12 
2004-07-08 Thp|hdpjk,         87.770, 2004-07 ,         87.550, 2004-08 ,         87.670, 2004-09 ,         87.760, 2004-12 
2004-07-07 Wep|hdpjk,         88.440, 2004-07 ,         88.220, 2004-08 ,         88.340, 2004-09 ,         88.440, 2004-12 
2004-07-06 Tup|hdpjk,         87.590, 2004-07 ,         87.360, 2004-08 ,         87.480, 2004-09 ,         87.560, 2004-12 
2004-07-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Frp|hdpjk,         87.620, 2004-07 ,         87.410, 2004-08 ,         87.560, 2004-09 ,         87.640, 2004-12 
2004-07-01 Thp|hdpjk,         88.140, 2004-07 ,         87.920, 2004-08 ,         88.050, 2004-09 ,         88.170, 2004-12 
2004-06-30 Wep|hdpjk,         90.080, 2004-07 ,         89.860, 2004-08 ,         89.990, 2004-09 ,         90.110, 2004-12 
2004-06-29 Tup|hdpjk,         89.870, 2004-07 ,         89.660, 2004-08 ,         89.790, 2004-09 ,         89.910, 2004-12 
2004-06-28 Mop|hdpjk,         88.800, 2004-07 ,         88.570, 2004-08 ,         88.700, 2004-09 ,         88.820, 2004-12 
2004-06-25 Frp|hdpjk,         88.730, 2004-07 ,         88.500, 2004-08 ,         88.630, 2004-09 ,         88.740, 2004-12 
2004-06-24 Thp|hdpjk,         88.700, 2004-07 ,         88.470, 2004-08 ,         88.590, 2004-09 ,         88.700, 2004-12 
2004-06-23 Wep|hdpjk,         89.640, 2004-07 ,         89.410, 2004-08 ,         89.550, 2004-09 ,         89.670, 2004-12 
2004-06-22 Tup|hdpjk,         89.580, 2004-07 ,         89.360, 2004-08 ,         89.500, 2004-09 ,         89.620, 2004-12 
2004-06-21 Mop|hdpjk,         87.400, 2004-07 ,         87.180, 2004-08 ,         87.310, 2004-09 ,         87.410, 2004-12 
2004-06-18 Frp|hdpjk,         87.080, 2004-06 ,         87.130, 2004-07 ,         86.910, 2004-08 ,         87.040, 2004-09 
2004-06-17 Thp|hdpjk,         85.900, 2004-06 ,         86.000, 2004-07 ,         85.760, 2004-08 ,         85.890, 2004-09 
2004-06-16 Wep|hdpjk,         85.290, 2004-06 ,         85.390, 2004-07 ,         85.140, 2004-08 ,         85.270, 2004-09 
2004-06-15 Tup|hdpjk,         85.580, 2004-06 ,         85.650, 2004-07 ,         85.420, 2004-08 ,         85.560, 2004-09 
2004-06-14 Mop|hdpjk,         85.150, 2004-06 ,         85.270, 2004-07 ,         85.020, 2004-08 ,         85.140, 2004-09 
2004-06-11 Frp|hdpjk,         86.260, 2004-06 ,         86.370, 2004-07 ,         86.150, 2004-08 ,         86.260, 2004-09 
2004-06-10 Thp|hdpjk,         86.260, 2004-06 ,         86.370, 2004-07 ,         86.150, 2004-08 ,         86.260, 2004-09 
2004-06-09 Wep|hdpjk,         85.500, 2004-06 ,         85.610, 2004-07 ,         85.380, 2004-08 ,         85.480, 2004-09 
2004-06-08 Tup|hdpjk,         86.110, 2004-06 ,         86.230, 2004-07 ,         86.000, 2004-08 ,         86.100, 2004-09 
2004-06-07 Mop|hdpjk,         85.160, 2004-06 ,         85.290, 2004-07 ,         85.050, 2004-08 ,         85.170, 2004-09 
2004-06-04 Frp|hdpjk,         84.950, 2004-06 ,         85.070, 2004-07 ,         84.850, 2004-08 ,         84.950, 2004-09 
2004-06-03 Thp|hdpjk,         84.890, 2004-06 ,         85.000, 2004-07 ,         84.780, 2004-08 ,         84.880, 2004-09 
2004-06-02 Wep|hdpjk,         85.680, 2004-06 ,         85.790, 2004-07 ,         85.560, 2004-08 ,         85.670, 2004-09 
2004-06-01 Tup|hdpjk,         84.850, 2004-06 ,         84.970, 2004-07 ,         84.740, 2004-08 ,         84.850, 2004-09 
2004-05-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Frp|hdpjk,         84.620, 2004-06 ,         84.720, 2004-07 ,         84.490, 2004-08 ,         84.590, 2004-09 
2004-05-27 Thp|hdpjk,         85.040, 2004-06 ,         85.150, 2004-07 ,         84.920, 2004-08 ,         85.020, 2004-09 
2004-05-26 Wep|hdpjk,         84.030, 2004-06 ,         84.160, 2004-07 ,         83.930, 2004-08 ,         84.040, 2004-09 
2004-05-25 Tup|hdpjk,         83.770, 2004-06 ,         83.880, 2004-07 ,         83.660, 2004-08 ,         83.770, 2004-09 
2004-05-24 Mop|hdpjk,         82.650, 2004-06 ,         82.780, 2004-07 ,         82.550, 2004-08 ,         82.660, 2004-09 
2004-05-21 Frp|hdpjk,         82.980, 2004-05 ,         83.060, 2004-06 ,         83.180, 2004-07 ,         83.050, 2004-09 
2004-05-20 Thp|hdpjk,         82.310, 2004-05 ,         82.390, 2004-06 ,         82.470, 2004-07 ,         82.330, 2004-09 
2004-05-19 Wep|hdpjk,         82.370, 2004-05 ,         82.450, 2004-06 ,         82.560, 2004-07 ,         82.430, 2004-09 
2004-05-18 Tup|hdpjk,         82.760, 2004-05 ,         82.840, 2004-06 ,         82.950, 2004-07 ,         82.810, 2004-09 
2004-05-17 Mop|hdpjk,         82.810, 2004-05 ,         82.890, 2004-06 ,         83.020, 2004-07 ,         82.880, 2004-09 
2004-05-14 Frp|hdpjk,         83.490, 2004-05 ,         83.570, 2004-06 ,         83.670, 2004-07 ,         83.530, 2004-09 
2004-05-13 Thp|hdpjk,         84.180, 2004-05 ,         84.260, 2004-06 ,         84.360, 2004-07 ,         84.220, 2004-09 
2004-05-12 Wep|hdpjk,         85.030, 2004-05 ,         85.120, 2004-06 ,         85.230, 2004-07 ,         85.100, 2004-09 
2004-05-11 Tup|hdpjk,         83.860, 2004-05 ,         83.950, 2004-06 ,         84.060, 2004-07 ,         83.940, 2004-09 
2004-05-10 Mop|hdpjk,         83.260, 2004-05 ,         83.340, 2004-06 ,         83.440, 2004-07 ,         83.310, 2004-09 
2004-05-07 Frp|hdpjk,         84.090, 2004-05 ,         84.180, 2004-06 ,         84.280, 2004-07 ,         84.150, 2004-09 
2004-05-06 Thp|hdpjk,         84.450, 2004-05 ,         84.530, 2004-06 ,         84.640, 2004-07 ,         84.490, 2004-09 
2004-05-05 Wep|hdpjk,         85.480, 2004-05 ,         85.580, 2004-06 ,         85.680, 2004-07 ,         85.530, 2004-09 
2004-05-04 Tup|hdpjk,         86.170, 2004-05 ,         86.270, 2004-06 ,         86.370, 2004-07 ,         86.240, 2004-09 
2004-05-03 Mop|hdpjk,         86.680, 2004-05 ,         86.770, 2004-06 ,         86.910, 2004-07 ,         86.770, 2004-09 
2004-04-30 Frp|hdpjk,         86.300, 2004-05 ,         86.400, 2004-06 ,         86.490, 2004-07 ,         86.360, 2004-09 
2004-04-29 Thp|hdpjk,         85.810, 2004-05 ,         85.910, 2004-06 ,         86.040, 2004-07 ,         85.900, 2004-09 
2004-04-28 Wep|hdpjk,         86.520, 2004-05 ,         86.630, 2004-06 ,         86.740, 2004-07 ,         86.610, 2004-09 
2004-04-27 Tup|hdpjk,         88.000, 2004-05 ,         88.100, 2004-06 ,         88.230, 2004-07 ,         88.100, 2004-09 
2004-04-26 Mop|hdpjk,         87.430, 2004-05 ,         87.530, 2004-06 ,         87.630, 2004-07 ,         87.490, 2004-09 
2004-04-23 Frp|hdpjk,         87.620, 2004-05 ,         87.710, 2004-06 ,         87.820, 2004-07 ,         87.670, 2004-09 
2004-04-22 Thp|hdpjk,         86.830, 2004-05 ,         86.920, 2004-06 ,         87.040, 2004-07 ,         86.890, 2004-09 
2004-04-21 Wep|hdpjk,         83.750, 2004-05 ,         83.850, 2004-06 ,         83.960, 2004-07 ,         83.810, 2004-09 
2004-04-20 Tup|hdpjk,         82.970, 2004-05 ,         83.070, 2004-06 ,         83.160, 2004-07 ,         83.000, 2004-09 
2004-04-19 Mop|hdpjk,         83.510, 2004-05 ,         83.610, 2004-06 ,         83.720, 2004-07 ,         83.560, 2004-09 
2004-04-16 Frp|hdpjk,         83.750, 2004-04 ,         83.500, 2004-05 ,         83.590, 2004-06 ,         83.520, 2004-09 
2004-04-15 Thp|hdpjk,         82.810, 2004-04 ,         82.550, 2004-05 ,         82.640, 2004-06 ,         82.570, 2004-09 
2004-04-14 Wep|hdpjk,         82.640, 2004-04 ,         82.370, 2004-05 ,         82.460, 2004-06 ,         82.400, 2004-09 
2004-04-13 Tup|hdpjk,         82.340, 2004-04 ,         82.070, 2004-05 ,         82.160, 2004-06 ,         82.090, 2004-09 
2004-04-12 Mop|hdpjk,         83.560, 2004-04 ,         83.310, 2004-05 ,         83.410, 2004-06 ,         83.350, 2004-09 
2004-04-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Thp|hdpjk,         82.350, 2004-04 ,         82.110, 2004-05 ,         82.190, 2004-06 ,         82.120, 2004-09 
2004-04-07 Wep|hdpjk,         82.820, 2004-04 ,         82.590, 2004-05 ,         82.690, 2004-06 ,         82.640, 2004-09 
2004-04-06 Tup|hdpjk,         82.750, 2004-04 ,         82.510, 2004-05 ,         82.600, 2004-06 ,         82.550, 2004-09 
2004-04-05 Mop|hdpjk,         82.760, 2004-04 ,         82.510, 2004-05 ,         82.610, 2004-06 ,         82.540, 2004-09 
2004-04-02 Frp|hdpjk,         81.730, 2004-04 ,         81.470, 2004-05 ,         81.560, 2004-06 ,         81.490, 2004-09 
2004-04-01 Thp|hdpjk,         81.180, 2004-04 ,         80.910, 2004-05 ,         81.000, 2004-06 ,         80.900, 2004-09 
2004-03-31 Wep|hdpjk,         81.890, 2004-04 ,         81.620, 2004-05 ,         81.700, 2004-06 ,         81.620, 2004-09 
2004-03-30 Tup|hdpjk,         81.720, 2004-04 ,         81.460, 2004-05 ,         81.540, 2004-06 ,         81.440, 2004-09 
2004-03-29 Mop|hdpjk,         80.870, 2004-04 ,         80.600, 2004-05 ,         80.680, 2004-06 ,         80.590, 2004-09 
2004-03-26 Frp|hdpjk,         80.090, 2004-04 ,         79.820, 2004-05 ,         79.900, 2004-06 ,         79.820, 2004-09 
2004-03-25 Thp|hdpjk,         80.970, 2004-04 ,         80.700, 2004-05 ,         80.780, 2004-06 ,         80.720, 2004-09 
2004-03-24 Wep|hdpjk,         79.530, 2004-04 ,         79.260, 2004-05 ,         79.340, 2004-06 ,         79.250, 2004-09 
2004-03-23 Tup|hdpjk,         79.650, 2004-04 ,         79.380, 2004-05 ,         79.460, 2004-06 ,         79.370, 2004-09 
2004-03-22 Mop|hdpjk,         79.800, 2004-04 ,         79.520, 2004-05 ,         79.600, 2004-06 ,         79.500, 2004-09 
2004-03-19 Frp|hdpjk,         79.900, 2004-03 ,         79.980, 2004-04 ,         79.660, 2004-05 ,         79.720, 2004-06 
2004-03-18 Thp|hdpjk,         79.900, 2004-03 ,         79.980, 2004-04 ,         79.700, 2004-05 ,         79.780, 2004-06 
2004-03-17 Wep|hdpjk,         79.660, 2004-03 ,         79.740, 2004-04 ,         79.460, 2004-05 ,         79.550, 2004-06 
2004-03-16 Tup|hdpjk,         78.810, 2004-03 ,         78.890, 2004-04 ,         78.610, 2004-05 ,         78.690, 2004-06 
2004-03-15 Mop|hdpjk,         74.950, 2004-03 ,         75.030, 2004-04 ,         74.740, 2004-05 ,         74.810, 2004-06 
2004-03-12 Frp|hdpjk,         76.240, 2004-03 ,         76.320, 2004-04 ,         76.030, 2004-05 ,         76.110, 2004-06 
2004-03-11 Thp|hdpjk,         75.340, 2004-03 ,         75.400, 2004-04 ,         75.120, 2004-05 ,         75.200, 2004-06 
2004-03-10 Wep|hdpjk,         76.040, 2004-03 ,         76.120, 2004-04 ,         75.850, 2004-05 ,         75.930, 2004-06 
2004-03-09 Tup|hdpjk,         77.900, 2004-03 ,         77.980, 2004-04 ,         77.700, 2004-05 ,         77.780, 2004-06 
2004-03-08 Mop|hdpjk,         77.700, 2004-03 ,         77.770, 2004-04 ,         77.500, 2004-05 ,         77.580, 2004-06 
2004-03-05 Frp|hdpjk,         78.740, 2004-03 ,         78.830, 2004-04 ,         78.570, 2004-05 ,         78.650, 2004-06 
2004-03-04 Thp|hdpjk,         78.950, 2004-03 ,         79.040, 2004-04 ,         78.780, 2004-05 ,         78.860, 2004-06 
2004-03-03 Wep|hdpjk,         79.050, 2004-03 ,         79.120, 2004-04 ,         78.850, 2004-05 ,         78.940, 2004-06 
2004-03-02 Tup|hdpjk,         78.450, 2004-03 ,         78.530, 2004-04 ,         78.260, 2004-05 ,         78.340, 2004-06 
2004-03-01 Mop|hdpjk,         78.870, 2004-03 ,         78.940, 2004-04 ,         78.670, 2004-05 ,         78.750, 2004-06 
2004-02-27 Frp|hdpjk,         78.110, 2004-03 ,         78.180, 2004-04 ,         77.910, 2004-05 ,         77.990, 2004-06 
2004-02-26 Thp|hdpjk,         78.260, 2004-03 ,         78.340, 2004-04 ,         78.070, 2004-05 ,         78.140, 2004-06 
2004-02-25 Wep|hdpjk,         78.690, 2004-03 ,         78.770, 2004-04 ,         78.500, 2004-05 ,         78.590, 2004-06 
2004-02-24 Tup|hdpjk,         79.650, 2004-03 ,         79.730, 2004-04 ,         79.460, 2004-05 ,         79.550, 2004-06 
2004-02-23 Mop|hdpjk,         80.470, 2004-03 ,         80.560, 2004-04 ,         80.290, 2004-05 ,         80.380, 2004-06 
2004-02-20 Frp|hdpjk,         79.770, 2004-02 ,         79.850, 2004-03 ,         79.920, 2004-04 ,         79.740, 2004-06 
2004-02-19 Thp|hdpjk,         79.040, 2004-02 ,         79.120, 2004-03 ,         79.200, 2004-04 ,         79.020, 2004-06 
2004-02-18 Wep|hdpjk,         79.710, 2004-02 ,         79.800, 2004-03 ,         79.870, 2004-04 ,         79.670, 2004-06 
2004-02-17 Tup|hdpjk,         79.990, 2004-02 ,         80.060, 2004-03 ,         80.140, 2004-04 ,         79.940, 2004-06 
2004-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Frp|hdpjk,         79.460, 2004-02 ,         79.530, 2004-03 ,         79.560, 2004-04 ,         79.360, 2004-06 
2004-02-12 Thp|hdpjk,         80.620, 2004-02 ,         80.690, 2004-03 ,         80.770, 2004-04 ,         80.570, 2004-06 
2004-02-11 Wep|hdpjk,         81.050, 2004-02 ,         81.120, 2004-03 ,         81.180, 2004-04 ,         80.980, 2004-06 
2004-02-10 Tup|hdpjk,         80.900, 2004-02 ,         80.950, 2004-03 ,         81.030, 2004-04 ,         80.850, 2004-06 
2004-02-09 Mop|hdpjk,         79.060, 2004-02 ,         79.150, 2004-03 ,         79.210, 2004-04 ,         79.040, 2004-06 
2004-02-06 Frp|hdpjk,         79.530, 2004-02 ,         79.620, 2004-03 ,         79.680, 2004-04 ,         79.510, 2004-06 
2004-02-05 Thp|hdpjk,         78.710, 2004-02 ,         78.800, 2004-03 ,         78.850, 2004-04 ,         78.690, 2004-06 
2004-02-04 Wep|hdpjk,         79.160, 2004-02 ,         79.240, 2004-03 ,         79.310, 2004-04 ,         79.150, 2004-06 
2004-02-03 Tup|hdpjk,         78.580, 2004-02 ,         78.650, 2004-03 ,         78.730, 2004-04 ,         78.560, 2004-06 
2004-02-02 Mop|hdpjk,         77.700, 2004-02 ,         77.760, 2004-03 ,         77.840, 2004-04 ,         77.670, 2004-06 
2004-01-30 Frp|hdpjk,         78.820, 2004-02 ,         78.890, 2004-03 ,         78.970, 2004-04 ,         78.810, 2004-06 
2004-01-29 Thp|hdpjk,         79.220, 2004-02 ,         79.270, 2004-03 ,         79.370, 2004-04 ,         79.200, 2004-06 
2004-01-28 Wep|hdpjk,         79.740, 2004-02 ,         79.820, 2004-03 ,         79.880, 2004-04 ,         79.710, 2004-06 
2004-01-27 Tup|hdpjk,         81.840, 2004-02 ,         81.910, 2004-03 ,         81.990, 2004-04 ,         81.820, 2004-06 
2004-01-26 Mop|hdpjk,         82.200, 2004-02 ,         82.280, 2004-03 ,         82.360, 2004-04 ,         82.190, 2004-06 
2004-01-23 Frp|hdpjk,         81.680, 2004-02 ,         81.760, 2004-03 ,         81.840, 2004-04 ,         81.680, 2004-06 
2004-01-22 Thp|hdpjk,         81.840, 2004-02 ,         81.910, 2004-03 ,         82.010, 2004-04 ,         81.840, 2004-06 
2004-01-21 Wep|hdpjk,         81.410, 2004-02 ,         81.490, 2004-03 ,         81.580, 2004-04 ,         81.420, 2004-06 
2004-01-20 Tup|hdpjk,         80.290, 2004-02 ,         80.390, 2004-03 ,         80.450, 2004-04 ,         80.290, 2004-06 
2004-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2004-01-16 Frp|hdpjk,         85.480, 2004-01 ,         85.220, 2004-02 ,         85.290, 2004-03 ,         85.200, 2004-06 
2004-01-15 Thp|hdpjk,         84.290, 2004-01 ,         84.030, 2004-02 ,         84.110, 2004-03 ,         84.020, 2004-06 
2004-01-14 Wep|hdpjk,         83.780, 2004-01 ,         83.530, 2004-02 ,         83.610, 2004-03 ,         83.510, 2004-06 
2004-01-13 Tup|hdpjk,         82.990, 2004-01 ,         82.730, 2004-02 ,         82.810, 2004-03 ,         82.720, 2004-06 
2004-01-12 Mop|hdpjk,         83.250, 2004-01 ,         83.000, 2004-02 ,         83.080, 2004-03 ,         82.990, 2004-06 
2004-01-09 Frp|hdpjk,         82.380, 2004-01 ,         82.130, 2004-02 ,         82.200, 2004-03 ,         82.160, 2004-06 
2004-01-08 Thp|hdpjk,         82.710, 2004-01 ,         82.460, 2004-02 ,         82.520, 2004-03 ,         82.440, 2004-06 
2004-01-07 Wep|hdpjk,         83.280, 2004-01 ,         83.020, 2004-02 ,         83.110, 2004-03 ,         83.020, 2004-06 
2004-01-06 Tup|hdpjk,         84.880, 2004-01 ,         84.610, 2004-02 ,         84.700, 2004-03 ,         84.610, 2004-06 
2004-01-05 Mop|hdpjk,         84.920, 2004-01 ,         84.680, 2004-02 ,         84.750, 2004-03 ,         84.690, 2004-06 
2004-01-02 Frp|hdpjk,         83.350, 2004-01 ,         83.100, 2004-02 ,         83.170, 2004-03 ,         83.100, 2004-06 
2004-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 Wep|hdpjk,         84.970, 2004-01 ,         84.780, 2004-02 ,         84.810, 2004-03 ,         84.810, 2004-06 
2003-12-30 Tup|hdpjk,         84.290, 2004-01 ,         84.060, 2004-02 ,         84.130, 2004-03 ,         84.070, 2004-06 
2003-12-29 Mop|hdpjk,         84.530, 2004-01 ,         84.280, 2004-02 ,         84.370, 2004-03 ,         84.300, 2004-06 
2003-12-26 Frp|hdpjk,         84.340, 2004-01 ,         84.070, 2004-02 ,         84.180, 2004-03 ,         84.080, 2004-06 
2003-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 Wep|hdpjk,         84.400, 2004-01 ,         84.130, 2004-02 ,         84.240, 2004-03 ,         84.140, 2004-06 
2003-12-23 Tup|hdpjk,         84.670, 2004-01 ,         84.420, 2004-02 ,         84.500, 2004-03 ,         84.430, 2004-06 
2003-12-22 Mop|hdpjk,         85.190, 2004-01 ,         84.930, 2004-02 ,         85.180, 2004-03 ,         85.130, 2004-06 
2003-12-19 Frp|hdpjk,         84.130, 2003-12 ,         84.210, 2004-01 ,         83.910, 2004-02 ,         84.030, 2004-03 
2003-12-18 Thp|hdpjk,         83.370, 2003-12 ,         83.450, 2004-01 ,         83.200, 2004-02 ,         83.270, 2004-03 
2003-12-17 Wep|hdpjk,         83.340, 2003-12 ,         83.450, 2004-01 ,         83.190, 2004-02 ,         83.280, 2004-03 
2003-12-16 Tup|hdpjk,         83.050, 2003-12 ,         83.130, 2004-01 ,         82.870, 2004-02 ,         82.960, 2004-03 
2003-12-15 Mop|hdpjk,         81.960, 2003-12 ,         82.030, 2004-01 ,         81.780, 2004-02 ,         81.860, 2004-03 
2003-12-12 Frp|hdpjk,         81.570, 2003-12 ,         81.650, 2004-01 ,         81.380, 2004-02 ,         81.470, 2004-03 
2003-12-11 Thp|hdpjk,         81.270, 2003-12 ,         81.350, 2004-01 ,         81.100, 2004-02 ,         81.180, 2004-03 
2003-12-10 Wep|hdpjk,         81.000, 2003-12 ,         81.070, 2004-01 ,         80.810, 2004-02 ,         80.890, 2004-03 
2003-12-09 Tup|hdpjk,         82.050, 2003-12 ,         82.130, 2004-01 ,         81.870, 2004-02 ,         81.950, 2004-03 
2003-12-08 Mop|hdpjk,         81.930, 2003-12 ,         82.010, 2004-01 ,         81.760, 2004-02 ,         81.830, 2004-03 
2003-12-05 Frp|hdpjk,         80.850, 2003-12 ,         80.920, 2004-01 ,         80.670, 2004-02 ,         80.740, 2004-03 
2003-12-04 Thp|hdpjk,         81.270, 2003-12 ,         81.350, 2004-01 ,         81.090, 2004-02 ,         81.170, 2004-03 
2003-12-03 Wep|hdpjk,         81.000, 2003-12 ,         81.070, 2004-01 ,         80.810, 2004-02 ,         80.890, 2004-03 
2003-12-02 Tup|hdpjk,         80.990, 2003-12 ,         81.060, 2004-01 ,         80.810, 2004-02 ,         80.890, 2004-03 
2003-12-01 Mop|hdpjk,         81.620, 2003-12 ,         81.700, 2004-01 ,         81.440, 2004-02 ,         81.510, 2004-03 
2003-11-28 Frp|hdpjk,         79.110, 2003-12 ,         79.180, 2004-01 ,         78.920, 2004-02 ,         79.000, 2004-03 
2003-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 Wep|hdpjk,         79.370, 2003-12 ,         79.450, 2004-01 ,         79.190, 2004-02 ,         79.260, 2004-03 
2003-11-25 Tup|hdpjk,         79.240, 2003-12 ,         79.310, 2004-01 ,         79.060, 2004-02 ,         79.130, 2004-03 
2003-11-24 Mop|hdpjk,         79.580, 2003-12 ,         79.650, 2004-01 ,         79.400, 2004-02 ,         79.480, 2004-03 
2003-11-21 Frp|hdpjk,         77.500, 2003-11 ,         77.560, 2003-12 ,         77.660, 2004-01 ,         77.470, 2004-03 
2003-11-20 Thp|hdpjk,         76.840, 2003-11 ,         76.900, 2003-12 ,         76.970, 2004-01 ,         76.780, 2004-03 
2003-11-19 Wep|hdpjk,         76.920, 2003-11 ,         76.980, 2003-12 ,         77.010, 2004-01 ,         76.820, 2004-03 
2003-11-18 Tup|hdpjk,         76.930, 2003-11 ,         76.990, 2003-12 ,         77.040, 2004-01 ,         76.850, 2004-03 
2003-11-17 Mop|hdpjk,         77.860, 2003-11 ,         77.900, 2003-12 ,         77.970, 2004-01 ,         77.780, 2004-03 
2003-11-14 Frp|hdpjk,         78.220, 2003-11 ,         78.270, 2003-12 ,         78.320, 2004-01 ,         78.130, 2004-03 
2003-11-13 Thp|hdpjk,         79.320, 2003-11 ,         79.380, 2003-12 ,         79.440, 2004-01 ,         79.260, 2004-03 
2003-11-12 Wep|hdpjk,         78.580, 2003-11 ,         78.640, 2003-12 ,         78.710, 2004-01 ,         78.520, 2004-03 
2003-11-11 Tup|hdpjk,         78.230, 2003-11 ,         78.290, 2003-12 ,         78.350, 2004-01 ,         78.170, 2004-03 
2003-11-10 Mop|hdpjk,         78.500, 2003-11 ,         78.570, 2003-12 ,         78.590, 2004-01 ,         78.400, 2004-03 
2003-11-07 Frp|hdpjk,         78.780, 2003-11 ,         78.840, 2003-12 ,         78.900, 2004-01 ,         78.700, 2004-03 
2003-11-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2003-11-05 Wep|hdpjk,         78.880, 2003-11 ,         78.940, 2003-12 ,         79.010, 2004-01 ,         78.820, 2004-03 
2003-11-04 Tup|hdpjk,         79.190, 2003-11 ,         79.260, 2003-12 ,         79.320, 2004-01 ,         79.130, 2004-03 
2003-11-03 Mop|hdpjk,         78.470, 2003-11 ,         78.530, 2003-12 ,         78.600, 2004-01 ,         78.410, 2004-03 
2003-10-31 Frp|hdpjk,         78.570, 2003-11 ,         78.640, 2003-12 ,         78.700, 2004-01 ,         78.510, 2004-03 
2003-10-30 Thp|hdpjk,         77.780, 2003-11 ,         77.850, 2003-12 ,         77.920, 2004-01 ,         77.730, 2004-03 
2003-10-29 Wep|hdpjk,         77.330, 2003-11 ,         77.400, 2003-12 ,         77.470, 2004-01 ,         77.280, 2004-03 
2003-10-28 Tup|hdpjk,         76.920, 2003-11 ,         76.970, 2003-12 ,         77.060, 2004-01 ,         76.870, 2004-03 
2003-10-27 Mop|hdpjk,         75.450, 2003-11 ,         75.510, 2003-12 ,         75.580, 2004-01 ,         75.390, 2004-03 
2003-10-24 Frp|hdpjk,         75.430, 2003-11 ,         75.500, 2003-12 ,         75.570, 2004-01 ,         75.380, 2004-03 
2003-10-23 Thp|hdpjk,         75.640, 2003-11 ,         75.700, 2003-12 ,         75.770, 2004-01 ,         75.580, 2004-03 
2003-10-22 Wep|hdpjk,         75.580, 2003-11 ,         75.640, 2003-12 ,         75.710, 2004-01 ,         75.520, 2004-03 
2003-10-21 Tup|hdpjk,         75.210, 2003-11 ,         75.280, 2003-12 ,         75.340, 2004-01 ,         75.150, 2004-03 
2003-10-20 Mop|hdpjk,         75.150, 2003-11 ,         75.210, 2003-12 ,         75.550, 2004-01 ,         75.370, 2004-03 
2003-10-17 Frp|hdpjk,         74.060, 2003-10 ,         73.870, 2003-11 ,         74.060, 2003-12 ,         73.720, 2004-03 
2003-10-16 Thp|hdpjk,         73.600, 2003-10 ,         73.550, 2003-11 ,         73.600, 2003-12 ,         73.260, 2004-03 
2003-10-15 Wep|hdpjk,         73.820, 2003-10 ,         73.560, 2003-11 ,         73.620, 2003-12 ,         73.480, 2004-03 
2003-10-14 Tup|hdpjk,         74.540, 2003-10 ,         74.320, 2003-11 ,         74.360, 2003-12 ,         74.250, 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,        123.210, 2003-01 ,        122.730, 2003-02 ,        122.830, 2003-03 ,        122.580, 2003-06 
2002-12-30 Mop|hdpjk,        122.920, 2003-01 ,        122.440, 2003-02 ,        122.530, 2003-03 ,        122.290, 2003-06 
2002-12-27 Frp|hdpjk,        121.500, 2003-01 ,        121.030, 2003-02 ,        121.160, 2003-03 ,        121.030, 2003-06 
2002-12-26 Thp|hdpjk,        123.420, 2003-01 ,        122.950, 2003-02 ,        123.050, 2003-03 ,        122.840, 2003-06 
2002-12-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tup|hdpjk,        123.560, 2003-01 ,        123.150, 2003-02 ,        123.300, 2003-03 ,        123.060, 2003-06 
2002-12-23 Mop|hdpjk,        123.750, 2003-01 ,        123.150, 2003-02 ,        123.250, 2003-03 ,        123.060, 2003-06 
2002-12-20 Frp|hdpjk,        121.480, 2003-01 ,        121.210, 2003-02 ,        121.350, 2003-03 ,        121.180, 2003-06 
2002-12-19 Thp|hdpjk,        120.810, 2003-01 ,        120.340, 2003-02 ,        120.470, 2003-03 ,        120.260, 2003-06 
2002-12-18 Wep|hdpjk,        120.830, 2003-01 ,        120.480, 2003-02 ,        120.590, 2003-03 ,        120.390, 2003-06