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

Lean Hogs.
Column ( 1) Lean Hogs maturity 1. Nearest maturity . Number of observations : 2100
Column ( 2) Lean Hogs maturity 2. 2nd maturity . Number of observations : 2100
Column ( 3) Lean Hogs maturity 3. 3rd maturity . Number of observations : 2100
Column ( 4) Lean Hogs maturity 4. 4th maturity . Number of observations : 2100
Column ( 5) Lean Hogs maturity 5. 5th maturity . Number of observations : 2100
Column ( 6) Lean Hogs maturity 6. 6th maturity . Number of observations : 2094
Column ( 7) Lean Hogs maturity 7. 7th maturity . Number of observations : 2039
Column ( 8) Lean Hogs maturity 8. 8th maturity . Number of observations : 1923
Column ( 9) Lean Hogs maturity 9. 9th maturity . Number of observations : 980
Column ( 10) Lean Hogs maturity 10. 10th maturity . Number of observations : 275
Column ( 11) Lean Hogs maturity 11. 11th maturity . Number of observations : 213
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am

Lean Hogs . Futures . Settlement Price
                    , Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,, Lean Hogs              ,
                    , Lean Hogs1st           ,, Lean Hogs2nd           ,, Lean Hogs3rd           ,, Lean Hogs4th           ,, Lean Hogs5th           ,, Lean Hogs6th           ,, Lean Hogs7th           ,, Lean Hogs8th           ,, Lean Hogs9th           ,, Lean Hogs10th          ,, Lean Hogs11th          ,
                    , Lean Hogs; Nearest exp ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,
                    , iration                ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
                    ,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Aug.2002 to May.8.2009,,  May.2003 to May.8.2009,,  May.2008 to May.8.2009,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2009-05-08 Frj|hdpjk,         61.125, 2009-05 ,         68.200, 2009-06 ,         70.775, 2009-07 ,         71.075, 2009-08 ,         65.725, 2009-10 ,         65.350, 2009-12 ,         69.000, 2010-02 ,         72.200, 2010-04 ,         78.000, 2010-05 ,         78.000, 2010-06 ,         77.500, 2010-07 
2009-05-07 Thj|hdpjk,         59.200, 2009-05 ,         66.775, 2009-06 ,         69.450, 2009-07 ,         69.950, 2009-08 ,         64.575, 2009-10 ,         64.750, 2009-12 ,         68.400, 2010-02 ,         71.700, 2010-04 ,         77.000, 2010-05 ,         77.500, 2010-06 ,         77.150, 2010-07 
2009-05-06 Wej|hdpjk,         58.700, 2009-05 ,         67.100, 2009-06 ,         70.100, 2009-07 ,         70.800, 2009-08 ,         64.450, 2009-10 ,         64.450, 2009-12 ,         68.600, 2010-02 ,         71.800, 2010-04 ,         76.200, 2010-05 ,         76.800, 2010-06 ,         77.000, 2010-07 
2009-05-05 Tuj|hdpjk,         55.800, 2009-05 ,         64.800, 2009-06 ,         67.775, 2009-07 ,         68.900, 2009-08 ,         62.975, 2009-10 ,         63.125, 2009-12 ,         66.850, 2010-02 ,         70.200, 2010-04 ,         75.000, 2010-05 ,         75.900, 2010-06 ,         76.000, 2010-07 
2009-05-04 Moj|hdpjk,         55.975, 2009-05 ,         63.775, 2009-06 ,         66.650, 2009-07 ,         68.075, 2009-08 ,         62.450, 2009-10 ,         62.425, 2009-12 ,         66.400, 2010-02 ,         69.975, 2010-04 ,         74.600, 2010-05 ,         75.600, 2010-06 ,         74.200, 2010-07 
2009-05-01 Frj|hdpjk,         58.475, 2009-05 ,         65.575, 2009-06 ,         68.375, 2009-07 ,         69.575, 2009-08 ,         63.750, 2009-10 ,         63.175, 2009-12 ,         66.800, 2010-02 ,         69.900, 2010-04 ,         74.400, 2010-05 ,         75.050, 2010-06 ,         74.000, 2010-07 
2009-04-30 Thj|hdpjk,         58.100, 2009-05 ,         64.525, 2009-06 ,         67.300, 2009-07 ,         68.975, 2009-08 ,         62.675, 2009-10 ,         62.675, 2009-12 ,         66.100, 2010-02 ,         69.175, 2010-04 ,         74.000, 2010-05 ,         74.025, 2010-06 ,         74.000, 2010-07 
2009-04-29 Wej|hdpjk,         60.450, 2009-05 ,         66.750, 2009-06 ,         68.850, 2009-07 ,         69.175, 2009-08 ,         62.925, 2009-10 ,         61.975, 2009-12 ,         65.400, 2010-02 ,         68.400, 2010-04 ,         74.000, 2010-05 ,         74.000, 2010-06 ,         74.000, 2010-07 
2009-04-28 Tuj|hdpjk,         63.300, 2009-05 ,         66.300, 2009-06 ,         67.825, 2009-07 ,         67.750, 2009-08 ,         61.750, 2009-10 ,         60.825, 2009-12 ,         64.100, 2010-02 ,         67.200, 2010-04 ,         74.000, 2010-05 ,         73.450, 2010-06 ,         74.000, 2010-07 
2009-04-27 Moj|hdpjk,         66.000, 2009-05 ,         68.650, 2009-06 ,         69.600, 2009-07 ,         69.075, 2009-08 ,         62.900, 2009-10 ,         61.750, 2009-12 ,         65.250, 2010-02 ,         68.400, 2010-04 ,         75.300, 2010-05 ,         75.300, 2010-06 ,         75.300, 2010-07 
2009-04-24 Frj|hdpjk,         69.000, 2009-05 ,         71.650, 2009-06 ,         72.600, 2009-07 ,         72.050, 2009-08 ,         65.650, 2009-10 ,         64.150, 2009-12 ,         67.700, 2010-02 ,         70.200, 2010-04 ,         76.800, 2010-05 ,         76.800, 2010-06 ,         76.600, 2010-07 
2009-04-23 Thj|hdpjk,         69.550, 2009-05 ,         71.875, 2009-06 ,         73.125, 2009-07 ,         73.350, 2009-08 ,         66.125, 2009-10 ,         64.275, 2009-12 ,         67.825, 2010-02 ,         70.350, 2010-04 ,         77.000, 2010-05 ,         77.250, 2010-06 ,         77.000, 2010-07 
2009-04-22 Wej|hdpjk,         70.650, 2009-05 ,         72.375, 2009-06 ,         73.475, 2009-07 ,         73.675, 2009-08 ,         66.250, 2009-10 ,         65.050, 2009-12 ,         68.150, 2010-02 ,         70.950, 2010-04 ,         77.000, 2010-05 ,         77.500, 2010-06 ,         77.500, 2010-07 
2009-04-21 Tuj|hdpjk,         71.075, 2009-05 ,         72.400, 2009-06 ,         73.750, 2009-07 ,         74.050, 2009-08 ,         66.725, 2009-10 ,         65.225, 2009-12 ,         68.450, 2010-02 ,         70.975, 2010-04 ,         77.000, 2010-05 ,         77.500, 2010-06 ,         77.500, 2010-07 
2009-04-20 Moj|hdpjk,         70.925, 2009-05 ,         72.300, 2009-06 ,         73.575, 2009-07 ,         73.925, 2009-08 ,         66.700, 2009-10 ,         64.700, 2009-12 ,         68.100, 2010-02 ,         70.975, 2010-04 ,         77.100, 2010-05 ,         77.500, 2010-06 ,         77.500, 2010-07 
2009-04-17 Frj|hdpjk,         72.250, 2009-05 ,         73.625, 2009-06 ,         74.975, 2009-07 ,         74.850, 2009-08 ,         67.100, 2009-10 ,         65.525, 2009-12 ,         68.550, 2010-02 ,         71.325, 2010-04 ,         77.250, 2010-05 ,         78.000, 2010-06 ,         77.800, 2010-07 
2009-04-16 Thj|hdpjk,         71.875, 2009-05 ,         73.275, 2009-06 ,         74.550, 2009-07 ,         74.675, 2009-08 ,         66.975, 2009-10 ,         65.300, 2009-12 ,         68.450, 2010-02 ,         71.400, 2010-04 ,         77.250, 2010-05 ,         78.000, 2010-06 ,         77.800, 2010-07 
2009-04-15 Wej|hdpjk,         57.350, 2009-04 ,         71.400, 2009-05 ,         73.050, 2009-06 ,         74.550, 2009-07 ,         74.475, 2009-08 ,         66.400, 2009-10 ,         65.000, 2009-12 ,         67.975, 2010-02 ,         71.725, 2010-04 ,         77.250, 2010-05 ,         77.750, 2010-06 
2009-04-14 Tuj|hdpjk,         57.325, 2009-04 ,         71.175, 2009-05 ,         72.600, 2009-06 ,         73.675, 2009-07 ,         73.900, 2009-08 ,         65.950, 2009-10 ,         64.350, 2009-12 ,         67.600, 2010-02 ,         71.500, 2010-04 ,         77.250, 2010-05 ,         77.750, 2010-06 
2009-04-13 Moj|hdpjk,         58.175, 2009-04 ,         73.325, 2009-05 ,         74.100, 2009-06 ,         74.975, 2009-07 ,         75.225, 2009-08 ,         67.350, 2009-10 ,         65.475, 2009-12 ,         68.500, 2010-02 ,         71.900, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-04-09 Thj|hdpjk,         58.000, 2009-04 ,         73.450, 2009-05 ,         74.275, 2009-06 ,         75.050, 2009-07 ,         75.075, 2009-08 ,         67.375, 2009-10 ,         65.875, 2009-12 ,         68.900, 2010-02 ,         71.900, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-08 Wej|hdpjk,         58.375, 2009-04 ,         72.750, 2009-05 ,         73.350, 2009-06 ,         74.500, 2009-07 ,         74.425, 2009-08 ,         66.925, 2009-10 ,         65.600, 2009-12 ,         68.700, 2010-02 ,         71.900, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-07 Tuj|hdpjk,         59.175, 2009-04 ,         73.225, 2009-05 ,         73.450, 2009-06 ,         74.225, 2009-07 ,         74.325, 2009-08 ,         67.450, 2009-10 ,         65.775, 2009-12 ,         68.650, 2010-02 ,         71.900, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-06 Moj|hdpjk,         59.725, 2009-04 ,         72.700, 2009-05 ,         72.750, 2009-06 ,         73.825, 2009-07 ,         73.775, 2009-08 ,         66.800, 2009-10 ,         65.050, 2009-12 ,         68.600, 2010-02 ,         71.500, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-03 Frj|hdpjk,         60.275, 2009-04 ,         73.900, 2009-05 ,         73.650, 2009-06 ,         74.275, 2009-07 ,         74.100, 2009-08 ,         66.850, 2009-10 ,         65.500, 2009-12 ,         68.650, 2010-02 ,         71.975, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-02 Thj|hdpjk,         59.675, 2009-04 ,         71.875, 2009-05 ,         72.100, 2009-06 ,         73.150, 2009-07 ,         72.975, 2009-08 ,         66.600, 2009-10 ,         65.300, 2009-12 ,         68.675, 2010-02 ,         71.975, 2010-04 ,         77.750, 2010-05 ,         77.750, 2010-06 
2009-04-01 Wej|hdpjk,         60.150, 2009-04 ,         71.600, 2009-05 ,         71.450, 2009-06 ,         72.300, 2009-07 ,         72.575, 2009-08 ,         66.550, 2009-10 ,         65.350, 2009-12 ,         68.550, 2010-02 ,         71.975, 2010-04 ,         77.300, 2010-05 ,         77.500, 2010-06 
2009-03-31 Tuj|hdpjk,         60.350, 2009-04 ,         72.050, 2009-05 ,         72.400, 2009-06 ,         72.300, 2009-07 ,         73.375, 2009-08 ,         66.800, 2009-10 ,         65.600, 2009-12 ,         68.775, 2010-02 ,         72.300, 2010-04 ,         77.400, 2010-05 ,         77.600, 2010-06 
2009-03-30 Moj|hdpjk,         60.550, 2009-04 ,         70.650, 2009-05 ,         70.975, 2009-06 ,         71.600, 2009-07 ,         72.400, 2009-08 ,         66.400, 2009-10 ,         65.100, 2009-12 ,         68.700, 2010-02 ,         71.750, 2010-04 ,         77.400, 2010-05 ,         77.600, 2010-06 
2009-03-27 Frj|hdpjk,         60.475, 2009-04 ,         71.200, 2009-05 ,         71.400, 2009-06 ,         72.400, 2009-07 ,         73.375, 2009-08 ,         66.700, 2009-10 ,         65.625, 2009-12 ,         68.750, 2010-02 ,         71.750, 2010-04 ,         77.400, 2010-05 ,         77.600, 2010-06 
2009-03-26 Thj|hdpjk,         60.525, 2009-04 ,         71.575, 2009-05 ,         71.775, 2009-06 ,         72.700, 2009-07 ,         73.125, 2009-08 ,         66.850, 2009-10 ,         65.825, 2009-12 ,         69.000, 2010-02 ,         72.000, 2010-04 ,         77.400, 2010-05 ,         77.600, 2010-06 
2009-03-25 Wej|hdpjk,         61.250, 2009-04 ,         72.625, 2009-05 ,         72.725, 2009-06 ,         73.700, 2009-07 ,         74.275, 2009-08 ,         67.450, 2009-10 ,         66.775, 2009-12 ,         69.750, 2010-02 ,         73.700, 2010-04 ,         78.200, 2010-05 ,         78.600, 2010-06 
2009-03-24 Tuj|hdpjk,         61.350, 2009-04 ,         72.500, 2009-05 ,         73.150, 2009-06 ,         73.925, 2009-07 ,         74.500, 2009-08 ,         67.425, 2009-10 ,         66.725, 2009-12 ,         69.775, 2010-02 ,         73.700, 2010-04 ,         78.200, 2010-05 ,         78.600, 2010-06 
2009-03-23 Moj|hdpjk,         60.650, 2009-04 ,         71.900, 2009-05 ,         72.625, 2009-06 ,         73.325, 2009-07 ,         74.100, 2009-08 ,         67.150, 2009-10 ,         66.300, 2009-12 ,         69.800, 2010-02 ,         73.200, 2010-04 ,         78.200, 2010-05 ,         78.500, 2010-06 
2009-03-20 Frj|hdpjk,         61.750, 2009-04 ,         73.300, 2009-05 ,         73.775, 2009-06 ,         74.550, 2009-07 ,         74.600, 2009-08 ,         67.875, 2009-10 ,         67.200, 2009-12 ,         70.300, 2010-02 ,         73.350, 2010-04 ,         78.600, 2010-05 ,         78.850, 2010-06 
2009-03-19 Thj|hdpjk,         62.050, 2009-04 ,         73.475, 2009-05 ,         74.950, 2009-06 ,         75.775, 2009-07 ,         75.600, 2009-08 ,         68.750, 2009-10 ,         67.400, 2009-12 ,         70.400, 2010-02 ,         73.300, 2010-04 ,         78.600, 2010-05 ,         78.900, 2010-06 
2009-03-18 Wej|hdpjk,         62.250, 2009-04 ,         73.075, 2009-05 ,         74.475, 2009-06 ,         75.725, 2009-07 ,         75.425, 2009-08 ,         68.325, 2009-10 ,         67.600, 2009-12 ,         70.100, 2010-02 ,         73.300, 2010-04 ,         78.100, 2010-05 ,         78.650, 2010-06 
2009-03-17 Tuj|hdpjk,         62.150, 2009-04 ,         73.000, 2009-05 ,         74.075, 2009-06 ,         75.225, 2009-07 ,         75.400, 2009-08 ,         68.325, 2009-10 ,         67.325, 2009-12 ,         69.850, 2010-02 ,         73.300, 2010-04 ,         78.000, 2010-05 ,         78.650, 2010-06 
2009-03-16 Moj|hdpjk,         62.750, 2009-04 ,         73.225, 2009-05 ,         74.075, 2009-06 ,         75.175, 2009-07 ,         75.100, 2009-08 ,         68.000, 2009-10 ,         67.100, 2009-12 ,         70.100, 2010-02 ,         73.300, 2010-04 ,         78.000, 2010-05 ,         78.650, 2010-06 
2009-03-13 Frj|hdpjk,         63.200, 2009-04 ,         73.650, 2009-05 ,         74.225, 2009-06 ,         75.275, 2009-07 ,         75.550, 2009-08 ,         68.775, 2009-10 ,         67.725, 2009-12 ,         70.400, 2010-02 ,         73.500, 2010-04 ,         77.550, 2010-05 ,         78.500, 2010-06 
2009-03-12 Thj|hdpjk,         62.225, 2009-04 ,         72.625, 2009-05 ,         73.750, 2009-06 ,         74.900, 2009-07 ,         75.475, 2009-08 ,         68.950, 2009-10 ,         67.250, 2009-12 ,         69.900, 2010-02 ,         73.500, 2010-04 ,         77.550, 2010-05 ,         78.400, 2010-06 
2009-03-11 Wej|hdpjk,         60.325, 2009-04 ,         71.275, 2009-05 ,         72.400, 2009-06 ,         73.725, 2009-07 ,         74.350, 2009-08 ,         67.925, 2009-10 ,         66.350, 2009-12 ,         69.250, 2010-02 ,         72.425, 2010-04 ,         76.100, 2010-05 ,         77.900, 2010-06 
2009-03-10 Tuj|hdpjk,         60.525, 2009-04 ,         71.025, 2009-05 ,         71.700, 2009-06 ,         73.525, 2009-07 ,         74.825, 2009-08 ,         67.650, 2009-10 ,         66.000, 2009-12 ,         68.950, 2010-02 ,         71.975, 2010-04 ,         76.100, 2010-05 ,         77.900, 2010-06 
2009-03-09 Moj|hdpjk,         62.425, 2009-04 ,         72.275, 2009-05 ,         73.200, 2009-06 ,         74.775, 2009-07 ,         75.350, 2009-08 ,         67.850, 2009-10 ,         66.025, 2009-12 ,         68.975, 2010-02 ,         72.000, 2010-04 ,         76.800, 2010-05 ,         78.300, 2010-06 
2009-03-06 Frj|hdpjk,         62.500, 2009-04 ,         72.600, 2009-05 ,         73.725, 2009-06 ,         75.375, 2009-07 ,         75.900, 2009-08 ,         68.075, 2009-10 ,         66.350, 2009-12 ,         69.375, 2010-02 ,         72.475, 2010-04 ,         76.800, 2010-05 ,         78.300, 2010-06 
2009-03-05 Thj|hdpjk,         62.425, 2009-04 ,         72.200, 2009-05 ,         73.175, 2009-06 ,         74.600, 2009-07 ,         74.550, 2009-08 ,         67.575, 2009-10 ,         66.000, 2009-12 ,         69.000, 2010-02 ,         72.000, 2010-04 ,         76.000, 2010-05 ,         78.000, 2010-06 
2009-03-04 Wej|hdpjk,         62.325, 2009-04 ,         71.625, 2009-05 ,         72.750, 2009-06 ,         74.650, 2009-07 ,         74.575, 2009-08 ,         67.725, 2009-10 ,         65.900, 2009-12 ,         69.100, 2010-02 ,         72.150, 2010-04 ,         76.000, 2010-05 ,         78.400, 2010-06 
2009-03-03 Tuj|hdpjk,         60.850, 2009-04 ,         70.675, 2009-05 ,         71.775, 2009-06 ,         73.950, 2009-07 ,         74.150, 2009-08 ,         66.900, 2009-10 ,         65.250, 2009-12 ,         68.200, 2010-02 ,         71.200, 2010-04 ,         75.500, 2010-05 ,         78.000, 2010-06 
2009-03-02 Moj|hdpjk,         60.275, 2009-04 ,         70.250, 2009-05 ,         71.475, 2009-06 ,         73.625, 2009-07 ,         73.700, 2009-08 ,         66.325, 2009-10 ,         64.975, 2009-12 ,         67.950, 2010-02 ,         71.000, 2010-04 ,         75.500, 2010-05 ,         77.750, 2010-06 
2009-02-27 Frj|hdpjk,         60.900, 2009-04 ,         71.350, 2009-05 ,         72.525, 2009-06 ,         74.350, 2009-07 ,         74.550, 2009-08 ,         66.900, 2009-10 ,         65.850, 2009-12 ,         68.450, 2010-02 ,         71.500, 2010-04 ,         75.500, 2010-05 ,         77.750, 2010-06 
2009-02-26 Thj|hdpjk,         58.975, 2009-04 ,         70.050, 2009-05 ,         71.275, 2009-06 ,         73.050, 2009-07 ,         72.625, 2009-08 ,         65.150, 2009-10 ,         63.850, 2009-12 ,         67.200, 2010-02 ,         70.200, 2010-04 ,         75.500, 2010-05 ,         76.000, 2010-06 
2009-02-25 Wej|hdpjk,         59.100, 2009-04 ,         70.100, 2009-05 ,         71.550, 2009-06 ,         73.300, 2009-07 ,         72.850, 2009-08 ,         65.225, 2009-10 ,         63.825, 2009-12 ,         66.975, 2010-02 ,         69.900, 2010-04 ,         76.000, 2010-05 ,         77.000, 2010-06 
2009-02-24 Tuj|hdpjk,         57.700, 2009-04 ,         68.875, 2009-05 ,         70.100, 2009-06 ,         71.050, 2009-07 ,         71.025, 2009-08 ,         63.300, 2009-10 ,         62.300, 2009-12 ,         65.750, 2010-02 ,         68.750, 2010-04 ,         75.000, 2010-05 ,         76.000, 2010-06 
2009-02-23 Moj|hdpjk,         58.225, 2009-04 ,         69.600, 2009-05 ,         70.950, 2009-06 ,         71.950, 2009-07 ,         71.275, 2009-08 ,         63.600, 2009-10 ,         62.500, 2009-12 ,         66.300, 2010-02 ,         69.250, 2010-04 ,         75.000, 2010-05 ,         76.500, 2010-06 
2009-02-20 Frj|hdpjk,         57.950, 2009-04 ,         69.500, 2009-05 ,         70.975, 2009-06 ,         71.575, 2009-07 ,         71.050, 2009-08 ,         63.350, 2009-10 ,         62.300, 2009-12 ,         66.900, 2010-02 ,         69.900, 2010-04 ,         76.000, 2010-05 ,         77.000, 2010-06 
2009-02-19 Thj|hdpjk,         60.575, 2009-04 ,         71.750, 2009-05 ,         73.100, 2009-06 ,         74.075, 2009-07 ,         73.275, 2009-08 ,         65.475, 2009-10 ,         64.050, 2009-12 ,         68.075, 2010-02 ,         71.100, 2010-04 ,         76.000, 2010-05 ,         78.000, 2010-06 
2009-02-18 Wej|hdpjk,         60.800, 2009-04 ,         72.275, 2009-05 ,         73.875, 2009-06 ,         75.200, 2009-07 ,         74.000, 2009-08 ,         66.400, 2009-10 ,         64.850, 2009-12 ,         68.650, 2010-02 ,         71.650, 2010-04 ,         77.500, 2010-05 ,         79.000, 2010-06 
2009-02-17 Tuj|hdpjk,         61.050, 2009-04 ,         72.650, 2009-05 ,         74.550, 2009-06 ,         75.925, 2009-07 ,         74.625, 2009-08 ,         67.100, 2009-10 ,         65.250, 2009-12 ,         69.000, 2010-02 ,         72.000, 2010-04 ,         78.000, 2010-05 ,         80.000, 2010-06 
2009-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-02-13 Frj|hdpjk,         58.825, 2009-02 ,         63.750, 2009-04 ,         74.900, 2009-05 ,         76.950, 2009-06 ,         78.100, 2009-07 ,         76.450, 2009-08 ,         68.850, 2009-10 ,         66.900, 2009-12 ,         69.900, 2010-02 ,         72.900, 2010-04 ,         78.500, 2010-05 
2009-02-12 Thj|hdpjk,         58.825, 2009-02 ,         63.800, 2009-04 ,         75.150, 2009-05 ,         76.800, 2009-06 ,         78.000, 2009-07 ,         76.250, 2009-08 ,         69.075, 2009-10 ,         67.000, 2009-12 ,         70.500, 2010-02 ,         73.475, 2010-04 ,         78.500, 2010-05 
2009-02-11 Wej|hdpjk,         57.600, 2009-02 ,         62.275, 2009-04 ,         74.500, 2009-05 ,         75.300, 2009-06 ,         76.300, 2009-07 ,         75.175, 2009-08 ,         68.225, 2009-10 ,         66.600, 2009-12 ,         70.800, 2010-02 ,         73.500, 2010-04 ,         78.500, 2010-05 
2009-02-10 Tuj|hdpjk,         56.750, 2009-02 ,         62.300, 2009-04 ,         74.400, 2009-05 ,         75.050, 2009-06 ,         75.850, 2009-07 ,         74.900, 2009-08 ,         68.225, 2009-10 ,         66.450, 2009-12 ,         70.700, 2010-02 ,         73.500, 2010-04 ,         78.500, 2010-05 
2009-02-09 Moj|hdpjk,         56.050, 2009-02 ,         60.075, 2009-04 ,         72.550, 2009-05 ,         73.050, 2009-06 ,         73.875, 2009-07 ,         73.100, 2009-08 ,         66.725, 2009-10 ,         65.000, 2009-12 ,         70.000, 2010-02 ,         72.500, 2010-04 ,         77.500, 2010-05 
2009-02-06 Frj|hdpjk,         56.350, 2009-02 ,         60.400, 2009-04 ,         72.650, 2009-05 ,         72.950, 2009-06 ,         73.600, 2009-07 ,         72.450, 2009-08 ,         66.275, 2009-10 ,         64.800, 2009-12 ,         69.500, 2010-02 ,         72.000, 2010-04 ,         75.700, 2010-05 
2009-02-05 Thj|hdpjk,         56.500, 2009-02 ,         60.250, 2009-04 ,         72.225, 2009-05 ,         72.525, 2009-06 ,         72.900, 2009-07 ,         72.225, 2009-08 ,         65.000, 2009-10 ,         64.075, 2009-12 ,         69.150, 2010-02 ,         71.650, 2010-04 ,         75.700, 2010-05 
2009-02-04 Wej|hdpjk,         57.225, 2009-02 ,         60.875, 2009-04 ,         73.000, 2009-05 ,         73.350, 2009-06 ,         73.475, 2009-07 ,         72.600, 2009-08 ,         65.500, 2009-10 ,         64.500, 2009-12 ,         69.150, 2010-02 ,         71.750, 2010-04 ,         75.700, 2010-05 
2009-02-03 Tuj|hdpjk,         57.600, 2009-02 ,         62.150, 2009-04 ,         73.925, 2009-05 ,         74.250, 2009-06 ,         74.425, 2009-07 ,         73.575, 2009-08 ,         66.450, 2009-10 ,         65.450, 2009-12 ,         69.350, 2010-02 ,         71.950, 2010-04 ,         75.700, 2010-05 
2009-02-02 Moj|hdpjk,         57.950, 2009-02 ,         61.675, 2009-04 ,         73.425, 2009-05 ,         73.875, 2009-06 ,         74.275, 2009-07 ,         73.100, 2009-08 ,         65.950, 2009-10 ,         64.900, 2009-12 ,         69.400, 2010-02 ,         72.000, 2010-04 ,         75.700, 2010-05 
2009-01-30 Frj|hdpjk,         58.550, 2009-02 ,         62.975, 2009-04 ,         74.575, 2009-05 ,         75.500, 2009-06 ,         75.475, 2009-07 ,         74.125, 2009-08 ,         67.100, 2009-10 ,         66.200, 2009-12 ,         69.400, 2010-02 ,         72.000, 2010-04 ,         75.700, 2010-05 
2009-01-29 Thj|hdpjk,         57.000, 2009-02 ,         61.250, 2009-04 ,         72.925, 2009-05 ,         74.125, 2009-06 ,         74.050, 2009-07 ,         72.675, 2009-08 ,         65.425, 2009-10 ,         64.900, 2009-12 ,         68.800, 2010-02 ,         71.400, 2010-04 ,         75.700, 2010-05 
2009-01-28 Wej|hdpjk,         56.725, 2009-02 ,         61.350, 2009-04 ,         72.825, 2009-05 ,         73.825, 2009-06 ,         73.750, 2009-07 ,         72.350, 2009-08 ,         65.350, 2009-10 ,         64.300, 2009-12 ,         68.825, 2010-02 ,         71.400, 2010-04 ,         75.700, 2010-05 
2009-01-27 Tuj|hdpjk,         55.750, 2009-02 ,         60.700, 2009-04 ,         71.925, 2009-05 ,         73.200, 2009-06 ,         72.900, 2009-07 ,         71.575, 2009-08 ,         64.900, 2009-10 ,         63.900, 2009-12 ,         68.500, 2010-02 ,         71.025, 2010-04 ,         75.700, 2010-05 
2009-01-26 Moj|hdpjk,         58.000, 2009-02 ,         62.775, 2009-04 ,         73.950, 2009-05 ,         74.900, 2009-06 ,         75.000, 2009-07 ,         73.550, 2009-08 ,         66.700, 2009-10 ,         65.975, 2009-12 ,         69.500, 2010-02 ,         72.000, 2010-04 ,         76.500, 2010-05 
2009-01-23 Frj|hdpjk,         58.925, 2009-02 ,         64.400, 2009-04 ,         75.400, 2009-05 ,         75.750, 2009-06 ,         75.825, 2009-07 ,         75.125, 2009-08 ,         68.275, 2009-10 ,         67.450, 2009-12 ,         69.975, 2010-02 ,         72.700, 2010-04 ,         76.500, 2010-05 
2009-01-22 Thj|hdpjk,         59.650, 2009-02 ,         65.400, 2009-04 ,         76.975, 2009-05 ,         77.125, 2009-06 ,         77.450, 2009-07 ,         76.625, 2009-08 ,         69.950, 2009-10 ,         67.750, 2009-12 ,         70.200, 2010-02 ,         72.700, 2010-04 ,         76.500, 2010-05 
2009-01-21 Wej|hdpjk,         59.325, 2009-02 ,         65.350, 2009-04 ,         76.950, 2009-05 ,         77.450, 2009-06 ,         77.925, 2009-07 ,         76.800, 2009-08 ,         70.175, 2009-10 ,         67.700, 2009-12 ,         70.000, 2010-02 ,         72.700, 2010-04 ,         76.500, 2010-05 
2009-01-20 Tuj|hdpjk,         59.725, 2009-02 ,         65.700, 2009-04 ,         77.100, 2009-05 ,         77.825, 2009-06 ,         78.150, 2009-07 ,         77.000, 2009-08 ,         70.000, 2009-10 ,         67.650, 2009-12 ,         70.000, 2010-02 ,         72.500, 2010-04 ,         76.500, 2010-05 
2009-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-01-16 Frj|hdpjk,         59.950, 2009-02 ,         66.025, 2009-04 ,         77.275, 2009-05 ,         78.050, 2009-06 ,         78.150, 2009-07 ,         77.100, 2009-08 ,         69.950, 2009-10 ,         67.750, 2009-12 ,         70.000, 2010-02 ,         72.400, 2010-04 ,         76.500, 2010-05 
2009-01-15 Thj|hdpjk,         59.825, 2009-02 ,         65.850, 2009-04 ,         77.200, 2009-05 ,         77.900, 2009-06 ,         78.275, 2009-07 ,         76.725, 2009-08 ,         69.800, 2009-10 ,         67.350, 2009-12 ,         69.400, 2010-02 ,         72.200, 2010-04 ,         76.500, 2010-05 
2009-01-14 Wej|hdpjk,         59.925, 2009-02 ,         66.700, 2009-04 ,         78.200, 2009-05 ,         79.025, 2009-06 ,         79.425, 2009-07 ,         77.275, 2009-08 ,         70.400, 2009-10 ,         67.750, 2009-12 ,         69.700, 2010-02 ,         73.300, 2010-04 ,         77.400, 2010-05 
2009-01-13 Tuj|hdpjk,         61.450, 2009-02 ,         67.275, 2009-04 ,         78.825, 2009-05 ,         79.650, 2009-06 ,         79.900, 2009-07 ,         77.575, 2009-08 ,         70.425, 2009-10 ,         68.225, 2009-12 ,         71.000, 2010-02 ,         73.300, 2010-04 ,         77.400, 2010-05 
2009-01-12 Moj|hdpjk,         61.475, 2009-02 ,         67.475, 2009-04 ,         79.000, 2009-05 ,         79.825, 2009-06 ,         79.925, 2009-07 ,         77.725, 2009-08 ,         70.800, 2009-10 ,         68.850, 2009-12 ,         71.400, 2010-02 ,         73.700, 2010-04 ,         77.400, 2010-05 
2009-01-09 Frj|hdpjk,         62.450, 2009-02 ,         68.600, 2009-04 ,         80.425, 2009-05 ,         80.750, 2009-06 ,         81.150, 2009-07 ,         79.200, 2009-08 ,         71.100, 2009-10 ,         69.200, 2009-12 ,         71.400, 2010-02 ,         73.700, 2010-04 ,         77.400, 2010-05 
2009-01-08 Thj|hdpjk,         62.425, 2009-02 ,         69.050, 2009-04 ,         80.975, 2009-05 ,         81.550, 2009-06 ,         81.675, 2009-07 ,         79.475, 2009-08 ,         71.200, 2009-10 ,         69.200, 2009-12 ,         71.000, 2010-02 ,         73.700, 2010-04 ,         77.400, 2010-05 
2009-01-07 Wej|hdpjk,         63.550, 2009-02 ,         70.250, 2009-04 ,         81.175, 2009-05 ,         81.725, 2009-06 ,         81.550, 2009-07 ,         79.225, 2009-08 ,         71.050, 2009-10 ,         68.900, 2009-12 ,         71.200, 2010-02 ,         73.700, 2010-04 ,         77.400, 2010-05 
2009-01-06 Tuj|hdpjk,         63.950, 2009-02 ,         70.850, 2009-04 ,         81.425, 2009-05 ,         81.750, 2009-06 ,         81.775, 2009-07 ,         78.775, 2009-08 ,         70.900, 2009-10 ,         68.800, 2009-12 ,         71.400, 2010-02 ,         73.400, 2010-04 ,         77.400, 2010-05 
2009-01-05 Moj|hdpjk,         62.675, 2009-02 ,         70.300, 2009-04 ,         81.000, 2009-05 ,         81.825, 2009-06 ,         81.275, 2009-07 ,         78.600, 2009-08 ,         70.700, 2009-10 ,         68.550, 2009-12 ,         70.700, 2010-02 ,         72.500, 2010-04 ,         77.000, 2010-05 
2009-01-02 Frj|hdpjk,         63.850, 2009-02 ,         71.275, 2009-04 ,         81.450, 2009-05 ,         82.250, 2009-06 ,         81.350, 2009-07 ,         78.350, 2009-08 ,         70.650, 2009-10 ,         68.700, 2009-12 ,         70.700, 2010-02 ,         72.500, 2010-04 ,         77.000, 2010-05 
2009-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-31 Wej|hdpjk,         60.875, 2009-02 ,         68.700, 2009-04 ,         79.325, 2009-05 ,         79.900, 2009-06 ,         79.675, 2009-07 ,         77.200, 2009-08 ,         69.900, 2009-10 ,         67.875, 2009-12 ,         70.150, 2010-02 ,         71.500, 2010-04 ,         75.500, 2010-05 
2008-12-30 Tuj|hdpjk,         59.725, 2009-02 ,         68.075, 2009-04 ,         78.625, 2009-05 ,         79.350, 2009-06 ,         79.100, 2009-07 ,         77.175, 2009-08 ,         70.250, 2009-10 ,         67.650, 2009-12 ,         70.100, 2010-02 ,         71.500, 2010-04 ,         75.500, 2010-05 
2008-12-29 Moj|hdpjk,         59.150, 2009-02 ,         67.525, 2009-04 ,         77.800, 2009-05 ,         78.300, 2009-06 ,         78.275, 2009-07 ,         76.700, 2009-08 ,         70.050, 2009-10 ,         67.400, 2009-12 ,         69.900, 2010-02 ,         71.500, 2010-04 ,         75.500, 2010-05 
2008-12-26 Frj|hdpjk,         58.950, 2009-02 ,         66.725, 2009-04 ,         77.500, 2009-05 ,         78.000, 2009-06 ,         78.450, 2009-07 ,         76.450, 2009-08 ,         69.650, 2009-10 ,         66.775, 2009-12 ,         69.800, 2010-02 ,         71.500, 2010-04 ,         75.500, 2010-05 
2008-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 Wej|hdpjk,         60.850, 2009-02 ,         68.400, 2009-04 ,         78.700, 2009-05 ,         79.050, 2009-06 ,         79.125, 2009-07 ,         77.300, 2009-08 ,         70.200, 2009-10 ,         67.300, 2009-12 ,         70.000, 2010-02 ,         72.000, 2010-04 ,         74.000, 2010-05 
2008-12-23 Tuj|hdpjk,         61.200, 2009-02 ,         68.825, 2009-04 ,         78.600, 2009-05 ,         79.200, 2009-06 ,         79.250, 2009-07 ,         77.500, 2009-08 ,         70.000, 2009-10 ,         67.300, 2009-12 ,         70.000, 2010-02 ,         72.000, 2010-04 ,         74.000, 2010-05 
2008-12-22 Moj|hdpjk,         60.900, 2009-02 ,         68.700, 2009-04 ,         78.100, 2009-05 ,         78.925, 2009-06 ,         78.725, 2009-07 ,         76.600, 2009-08 ,         69.525, 2009-10 ,         66.850, 2009-12 ,         69.750, 2010-02 ,         71.050, 2010-04 ,         74.000, 2010-05 
2008-12-19 Frj|hdpjk,         61.700, 2009-02 ,         69.450, 2009-04 ,         78.475, 2009-05 ,         79.600, 2009-06 ,         79.175, 2009-07 ,         76.875, 2009-08 ,         69.950, 2009-10 ,         67.150, 2009-12 ,         69.900, 2010-02 ,         71.000, 2010-04 ,         74.000, 2010-05 
2008-12-18 Thj|hdpjk,         62.475, 2009-02 ,         69.650, 2009-04 ,         78.700, 2009-05 ,         79.725, 2009-06 ,         79.550, 2009-07 ,         77.275, 2009-08 ,         70.200, 2009-10 ,         67.350, 2009-12 ,         70.500, 2010-02 ,         71.000, 2010-04 ,         74.000, 2010-05 
2008-12-17 Wej|hdpjk,         62.625, 2009-02 ,         69.475, 2009-04 ,         78.175, 2009-05 ,         79.475, 2009-06 ,         79.150, 2009-07 ,         77.075, 2009-08 ,         70.050, 2009-10 ,         67.000, 2009-12 ,         69.500, 2010-02 ,         71.000, 2010-04 ,         74.000, 2010-05 
2008-12-16 Tuj|hdpjk,         62.450, 2009-02 ,         68.925, 2009-04 ,         77.200, 2009-05 ,         78.825, 2009-06 ,         78.225, 2009-07 ,         76.500, 2009-08 ,         69.450, 2009-10 ,         66.400, 2009-12 ,         69.200, 2010-02 ,         71.000, 2010-04 ,         74.000, 2010-05 
2008-12-15 Moj|hdpjk,         62.575, 2009-02 ,         68.450, 2009-04 ,         76.500, 2009-05 ,         78.000, 2009-06 ,         77.125, 2009-07 ,         75.600, 2009-08 ,         68.900, 2009-10 ,         66.000, 2009-12 ,         68.500, 2010-02 ,         70.500, 2010-04 ,         74.000, 2010-05 
2008-12-12 Frj|hdpjk,         56.025, 2008-12 ,         62.275, 2009-02 ,         67.775, 2009-04 ,         75.750, 2009-05 ,         77.525, 2009-06 ,         76.400, 2009-07 ,         74.950, 2009-08 ,         68.300, 2009-10 ,         65.450, 2009-12 ,         68.000, 2010-02 ,         70.500, 2010-04 
2008-12-11 Thj|hdpjk,         56.150, 2008-12 ,         62.375, 2009-02 ,         67.850, 2009-04 ,         75.450, 2009-05 ,         77.600, 2009-06 ,         76.700, 2009-07 ,         75.300, 2009-08 ,         68.750, 2009-10 ,         65.800, 2009-12 ,         68.300, 2010-02 ,             na,         
2008-12-10 Wej|hdpjk,         56.875, 2008-12 ,         63.125, 2009-02 ,         68.600, 2009-04 ,         76.050, 2009-05 ,         77.850, 2009-06 ,         76.750, 2009-07 ,         75.625, 2009-08 ,         68.750, 2009-10 ,         66.000, 2009-12 ,         68.400, 2010-02 ,             na,         
2008-12-09 Tuj|hdpjk,         57.275, 2008-12 ,         64.125, 2009-02 ,         69.150, 2009-04 ,         76.475, 2009-05 ,         78.275, 2009-06 ,         77.600, 2009-07 ,         75.650, 2009-08 ,         69.000, 2009-10 ,         66.450, 2009-12 ,         68.850, 2010-02 ,             na,         
2008-12-08 Moj|hdpjk,         56.975, 2008-12 ,         64.125, 2009-02 ,         69.925, 2009-04 ,         76.450, 2009-05 ,         78.975, 2009-06 ,         78.100, 2009-07 ,         75.500, 2009-08 ,         69.200, 2009-10 ,         66.350, 2009-12 ,         68.850, 2010-02 ,             na,         
2008-12-05 Frj|hdpjk,         57.450, 2008-12 ,         64.200, 2009-02 ,         69.375, 2009-04 ,         75.250, 2009-05 ,         78.300, 2009-06 ,         77.500, 2009-07 ,         74.800, 2009-08 ,         68.600, 2009-10 ,         66.000, 2009-12 ,         68.000, 2010-02 ,             na,         
2008-12-04 Thj|hdpjk,         57.100, 2008-12 ,         63.650, 2009-02 ,         69.850, 2009-04 ,         77.200, 2009-05 ,         79.175, 2009-06 ,         78.650, 2009-07 ,         76.650, 2009-08 ,         70.950, 2009-10 ,         69.000, 2009-12 ,         70.700, 2010-02 ,             na,         
2008-12-03 Wej|hdpjk,         57.575, 2008-12 ,         64.375, 2009-02 ,         70.875, 2009-04 ,         79.250, 2009-05 ,         80.700, 2009-06 ,         80.100, 2009-07 ,         78.200, 2009-08 ,         72.900, 2009-10 ,         70.500, 2009-12 ,         73.000, 2010-02 ,             na,         
2008-12-02 Tuj|hdpjk,         58.375, 2008-12 ,         65.475, 2009-02 ,         72.150, 2009-04 ,         80.200, 2009-05 ,         82.100, 2009-06 ,         81.425, 2009-07 ,         79.550, 2009-08 ,         73.900, 2009-10 ,         71.500, 2009-12 ,         74.000, 2010-02 ,             na,         
2008-12-01 Moj|hdpjk,         58.725, 2008-12 ,         65.350, 2009-02 ,         72.400, 2009-04 ,         80.625, 2009-05 ,         82.050, 2009-06 ,         81.400, 2009-07 ,         79.550, 2009-08 ,         73.950, 2009-10 ,         71.850, 2009-12 ,         74.300, 2010-02 ,             na,         
2008-11-28 Frj|hdpjk,         59.500, 2008-12 ,         67.025, 2009-02 ,         73.500, 2009-04 ,         81.500, 2009-05 ,         83.050, 2009-06 ,         81.925, 2009-07 ,         79.950, 2009-08 ,         74.375, 2009-10 ,         72.400, 2009-12 ,         74.600, 2010-02 ,             na,         
2008-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 Wej|hdpjk,         58.675, 2008-12 ,         65.775, 2009-02 ,         72.500, 2009-04 ,         80.175, 2009-05 ,         82.425, 2009-06 ,         81.300, 2009-07 ,         79.450, 2009-08 ,         74.100, 2009-10 ,         71.800, 2009-12 ,         74.600, 2010-02 ,             na,         
2008-11-25 Tuj|hdpjk,         57.725, 2008-12 ,         64.600, 2009-02 ,         71.650, 2009-04 ,         79.050, 2009-05 ,         81.500, 2009-06 ,         80.425, 2009-07 ,         78.800, 2009-08 ,         74.100, 2009-10 ,         71.375, 2009-12 ,         73.400, 2010-02 ,         75.000, 2010-04 
2008-11-24 Moj|hdpjk,         57.375, 2008-12 ,         64.750, 2009-02 ,         71.600, 2009-04 ,         79.225, 2009-05 ,         81.550, 2009-06 ,         80.750, 2009-07 ,         79.100, 2009-08 ,         74.300, 2009-10 ,         71.500, 2009-12 ,         73.500, 2010-02 ,             na,         
2008-11-21 Frj|hdpjk,         56.875, 2008-12 ,         64.100, 2009-02 ,         70.525, 2009-04 ,         78.275, 2009-05 ,         79.850, 2009-06 ,         79.750, 2009-07 ,         77.750, 2009-08 ,         72.800, 2009-10 ,         70.450, 2009-12 ,         72.800, 2010-02 ,         74.450, 2010-04 
2008-11-20 Thj|hdpjk,         56.800, 2008-12 ,         64.675, 2009-02 ,         71.250, 2009-04 ,         78.800, 2009-05 ,         80.525, 2009-06 ,         79.975, 2009-07 ,         78.050, 2009-08 ,         73.000, 2009-10 ,         70.450, 2009-12 ,         72.800, 2010-02 ,         74.450, 2010-04 
2008-11-19 Wej|hdpjk,         55.925, 2008-12 ,         62.900, 2009-02 ,         69.600, 2009-04 ,         77.450, 2009-05 ,         79.450, 2009-06 ,         79.200, 2009-07 ,         77.350, 2009-08 ,         72.500, 2009-10 ,         70.000, 2009-12 ,         72.400, 2010-02 ,         73.800, 2010-04 
2008-11-18 Tuj|hdpjk,         55.450, 2008-12 ,         62.200, 2009-02 ,         69.525, 2009-04 ,         77.075, 2009-05 ,         79.350, 2009-06 ,         78.800, 2009-07 ,         77.125, 2009-08 ,         71.800, 2009-10 ,         69.600, 2009-12 ,         72.400, 2010-02 ,         73.800, 2010-04 
2008-11-17 Moj|hdpjk,         55.300, 2008-12 ,         62.050, 2009-02 ,         69.900, 2009-04 ,         77.175, 2009-05 ,         79.650, 2009-06 ,         78.700, 2009-07 ,         76.725, 2009-08 ,         71.200, 2009-10 ,         68.775, 2009-12 ,         71.250, 2010-02 ,         72.900, 2010-04 
2008-11-14 Frj|hdpjk,         55.575, 2008-12 ,         62.575, 2009-02 ,         70.250, 2009-04 ,         77.500, 2009-05 ,         80.100, 2009-06 ,         78.850, 2009-07 ,         76.950, 2009-08 ,         71.150, 2009-10 ,         68.675, 2009-12 ,         71.250, 2010-02 ,         72.900, 2010-04 
2008-11-13 Thj|hdpjk,         56.200, 2008-12 ,         63.200, 2009-02 ,         70.575, 2009-04 ,         77.850, 2009-05 ,         80.675, 2009-06 ,         79.800, 2009-07 ,         77.525, 2009-08 ,         71.700, 2009-10 ,         69.500, 2009-12 ,         71.400, 2010-02 ,         72.900, 2010-04 
2008-11-12 Wej|hdpjk,         55.450, 2008-12 ,         62.725, 2009-02 ,         69.950, 2009-04 ,         77.450, 2009-05 ,         80.250, 2009-06 ,         79.700, 2009-07 ,         77.100, 2009-08 ,         71.200, 2009-10 ,         69.000, 2009-12 ,         71.400, 2010-02 ,         72.900, 2010-04 
2008-11-11 Tuj|hdpjk,         54.975, 2008-12 ,         62.550, 2009-02 ,         69.625, 2009-04 ,         76.950, 2009-05 ,         79.625, 2009-06 ,         79.100, 2009-07 ,         76.800, 2009-08 ,         70.700, 2009-10 ,         68.900, 2009-12 ,         71.300, 2010-02 ,         72.800, 2010-04 
2008-11-10 Moj|hdpjk,         55.000, 2008-12 ,         62.750, 2009-02 ,         70.225, 2009-04 ,         77.700, 2009-05 ,         80.350, 2009-06 ,         79.500, 2009-07 ,         77.125, 2009-08 ,         71.300, 2009-10 ,         69.200, 2009-12 ,         71.300, 2010-02 ,             na,         
2008-11-07 Frj|hdpjk,         55.400, 2008-12 ,         62.500, 2009-02 ,         69.900, 2009-04 ,         76.975, 2009-05 ,         79.875, 2009-06 ,         79.300, 2009-07 ,         76.750, 2009-08 ,         71.025, 2009-10 ,         68.600, 2009-12 ,         71.300, 2010-02 ,         72.800, 2010-04 
2008-11-06 Thj|hdpjk,         54.825, 2008-12 ,         60.600, 2009-02 ,         68.675, 2009-04 ,         76.600, 2009-05 ,         79.325, 2009-06 ,         78.950, 2009-07 ,         76.700, 2009-08 ,         70.800, 2009-10 ,         68.500, 2009-12 ,         71.300, 2010-02 ,         72.800, 2010-04 
2008-11-05 Wej|hdpjk,         54.475, 2008-12 ,         61.175, 2009-02 ,         69.575, 2009-04 ,         77.100, 2009-05 ,         80.300, 2009-06 ,         79.750, 2009-07 ,         77.100, 2009-08 ,         71.250, 2009-10 ,         69.000, 2009-12 ,         71.500, 2010-02 ,         73.000, 2010-04 
2008-11-04 Tuj|hdpjk,         54.425, 2008-12 ,         61.850, 2009-02 ,         70.450, 2009-04 ,         77.650, 2009-05 ,         80.525, 2009-06 ,         79.850, 2009-07 ,         77.400, 2009-08 ,         71.200, 2009-10 ,         69.150, 2009-12 ,         71.800, 2010-02 ,         72.800, 2010-04 
2008-11-03 Moj|hdpjk,         54.400, 2008-12 ,         61.900, 2009-02 ,         70.150, 2009-04 ,         77.075, 2009-05 ,         80.000, 2009-06 ,         79.125, 2009-07 ,         76.300, 2009-08 ,         70.550, 2009-10 ,         68.600, 2009-12 ,         71.800, 2010-02 ,             na,         
2008-10-31 Frj|hdpjk,         54.800, 2008-12 ,         62.975, 2009-02 ,         70.150, 2009-04 ,         77.100, 2009-05 ,         79.975, 2009-06 ,         78.750, 2009-07 ,         76.000, 2009-08 ,         70.200, 2009-10 ,         68.300, 2009-12 ,         71.800, 2010-02 ,         72.800, 2010-04 
2008-10-30 Thj|hdpjk,         56.000, 2008-12 ,         63.425, 2009-02 ,         70.000, 2009-04 ,         77.925, 2009-05 ,         80.175, 2009-06 ,         79.250, 2009-07 ,         76.650, 2009-08 ,         70.700, 2009-10 ,         69.800, 2009-12 ,         71.800, 2010-02 ,         72.800, 2010-04 
2008-10-29 Wej|hdpjk,         57.575, 2008-12 ,         64.325, 2009-02 ,         70.475, 2009-04 ,         78.250, 2009-05 ,         80.775, 2009-06 ,         79.200, 2009-07 ,         76.800, 2009-08 ,         70.400, 2009-10 ,         70.100, 2009-12 ,         72.500, 2010-02 ,         73.000, 2010-04 
2008-10-28 Tuj|hdpjk,         58.050, 2008-12 ,         64.450, 2009-02 ,         70.200, 2009-04 ,         77.900, 2009-05 ,         80.150, 2009-06 ,         79.450, 2009-07 ,         76.600, 2009-08 ,         70.950, 2009-10 ,         68.900, 2009-12 ,         72.000, 2010-02 ,         72.250, 2010-04 
2008-10-27 Moj|hdpjk,         58.550, 2008-12 ,         64.650, 2009-02 ,         70.450, 2009-04 ,         77.450, 2009-05 ,         79.875, 2009-06 ,         78.750, 2009-07 ,         76.000, 2009-08 ,         70.300, 2009-10 ,         68.100, 2009-12 ,         70.500, 2010-02 ,         70.400, 2010-04 
2008-10-24 Frj|hdpjk,         58.500, 2008-12 ,         63.850, 2009-02 ,         69.450, 2009-04 ,         77.300, 2009-05 ,         78.950, 2009-06 ,         77.750, 2009-07 ,         74.900, 2009-08 ,         69.400, 2009-10 ,         67.100, 2009-12 ,         70.000, 2010-02 ,         69.500, 2010-04 
2008-10-23 Thj|hdpjk,         57.925, 2008-12 ,         64.175, 2009-02 ,         70.200, 2009-04 ,         77.850, 2009-05 ,         79.450, 2009-06 ,         78.200, 2009-07 ,         75.650, 2009-08 ,         69.900, 2009-10 ,         68.150, 2009-12 ,         71.000, 2010-02 ,         70.000, 2010-04 
2008-10-22 Wej|hdpjk,         57.650, 2008-12 ,         63.775, 2009-02 ,         69.850, 2009-04 ,         77.475, 2009-05 ,         79.100, 2009-06 ,         77.650, 2009-07 ,         75.100, 2009-08 ,         69.400, 2009-10 ,         67.500, 2009-12 ,         71.000, 2010-02 ,         70.000, 2010-04 
2008-10-21 Tuj|hdpjk,         57.775, 2008-12 ,         64.525, 2009-02 ,         70.825, 2009-04 ,         78.425, 2009-05 ,         80.450, 2009-06 ,         78.950, 2009-07 ,         76.200, 2009-08 ,         69.900, 2009-10 ,         68.450, 2009-12 ,         71.000, 2010-02 ,             na,         
2008-10-20 Moj|hdpjk,         56.250, 2008-12 ,         63.500, 2009-02 ,         69.800, 2009-04 ,         77.550, 2009-05 ,         80.125, 2009-06 ,         78.600, 2009-07 ,         75.450, 2009-08 ,         70.200, 2009-10 ,         67.500, 2009-12 ,         71.000, 2010-02 ,         70.000, 2010-04 
2008-10-17 Frj|hdpjk,         56.300, 2008-12 ,         63.050, 2009-02 ,         69.075, 2009-04 ,         76.200, 2009-05 ,         78.875, 2009-06 ,         77.100, 2009-07 ,         74.300, 2009-08 ,         69.500, 2009-10 ,         66.800, 2009-12 ,         68.700, 2010-02 ,         70.000, 2010-04 
2008-10-16 Thj|hdpjk,         55.975, 2008-12 ,         62.450, 2009-02 ,         68.025, 2009-04 ,         74.750, 2009-05 ,         77.250, 2009-06 ,         75.550, 2009-07 ,         72.900, 2009-08 ,         67.200, 2009-10 ,         66.100, 2009-12 ,         68.000, 2010-02 ,         68.000, 2010-02 
2008-10-15 Wej|hdpjk,         58.075, 2008-12 ,         64.000, 2009-02 ,         69.875, 2009-04 ,         76.300, 2009-05 ,         78.850, 2009-06 ,         77.250, 2009-07 ,         74.700, 2009-08 ,         68.575, 2009-10 ,         67.500, 2009-12 ,         70.000, 2010-02 ,             na,         
2008-10-14 Tuj|hdpjk,         65.625, 2008-10 ,         60.500, 2008-12 ,         66.425, 2009-02 ,         72.575, 2009-04 ,         79.300, 2009-05 ,         81.850, 2009-06 ,         80.250, 2009-07 ,         77.700, 2009-08 ,         71.100, 2009-10 ,         70.500, 2009-12 ,         72.000, 2010-02 
2008-10-13 Moj|hdpjk,         65.975, 2008-10 ,         61.100, 2008-12 ,         66.525, 2009-02 ,         72.725, 2009-04 ,         79.000, 2009-05 ,         81.275, 2009-06 ,         80.100, 2009-07 ,         77.300, 2009-08 ,         70.400, 2009-10 ,         69.800, 2009-12 ,         72.000, 2010-02 
2008-10-10 Frj|hdpjk,         66.000, 2008-10 ,         59.875, 2008-12 ,         64.975, 2009-02 ,         70.250, 2009-04 ,         76.600, 2009-05 ,         79.150, 2009-06 ,         77.850, 2009-07 ,         75.000, 2009-08 ,         70.400, 2009-10 ,         70.100, 2009-12 ,         72.000, 2010-02 
2008-10-09 Thj|hdpjk,         66.975, 2008-10 ,         61.125, 2008-12 ,         66.550, 2009-02 ,         72.350, 2009-04 ,         78.600, 2009-05 ,         81.800, 2009-06 ,         80.300, 2009-07 ,         77.000, 2009-08 ,         71.800, 2009-10 ,         71.500, 2009-12 ,         74.000, 2010-02 
2008-10-08 Wej|hdpjk,         67.875, 2008-10 ,         61.900, 2008-12 ,         67.050, 2009-02 ,         72.950, 2009-04 ,         80.075, 2009-05 ,         82.750, 2009-06 ,         81.475, 2009-07 ,         78.175, 2009-08 ,         73.475, 2009-10 ,         71.800, 2009-12 ,         74.000, 2010-02 
2008-10-07 Tuj|hdpjk,         66.900, 2008-10 ,         61.425, 2008-12 ,         67.150, 2009-02 ,         73.125, 2009-04 ,         79.750, 2009-05 ,         82.950, 2009-06 ,         81.575, 2009-07 ,         78.400, 2009-08 ,         74.200, 2009-10 ,         72.000, 2009-12 ,         74.000, 2010-02 
2008-10-06 Moj|hdpjk,         66.475, 2008-10 ,         59.825, 2008-12 ,         66.200, 2009-02 ,         71.900, 2009-04 ,         78.975, 2009-05 ,         82.250, 2009-06 ,         80.775, 2009-07 ,         77.900, 2009-08 ,         74.200, 2009-10 ,         71.800, 2009-12 ,         74.000, 2010-02 
2008-10-03 Frj|hdpjk,         66.425, 2008-10 ,         60.875, 2008-12 ,         67.975, 2009-02 ,         74.525, 2009-04 ,         81.700, 2009-05 ,         84.850, 2009-06 ,         83.425, 2009-07 ,         80.750, 2009-08 ,         76.500, 2009-10 ,         72.100, 2009-12 ,         74.000, 2010-02 
2008-10-02 Thj|hdpjk,         65.950, 2008-10 ,         61.400, 2008-12 ,         68.200, 2009-02 ,         74.075, 2009-04 ,         81.075, 2009-05 ,         84.500, 2009-06 ,         82.800, 2009-07 ,         80.400, 2009-08 ,         76.450, 2009-10 ,         72.100, 2009-12 ,         74.000, 2010-02 
2008-10-01 Wej|hdpjk,         67.725, 2008-10 ,         62.975, 2008-12 ,         70.350, 2009-02 ,         75.950, 2009-04 ,         82.600, 2009-05 ,         85.750, 2009-06 ,         84.700, 2009-07 ,         82.000, 2009-08 ,         77.900, 2009-10 ,         72.800, 2009-12 ,             na,         
2008-09-30 Tuj|hdpjk,         68.575, 2008-10 ,         64.200, 2008-12 ,         70.650, 2009-02 ,         75.650, 2009-04 ,         83.100, 2009-05 ,         86.675, 2009-06 ,         84.950, 2009-07 ,         82.500, 2009-08 ,         78.500, 2009-10 ,         72.800, 2009-12 ,         75.000, 2010-02 
2008-09-29 Moj|hdpjk,         68.550, 2008-10 ,         65.050, 2008-12 ,         71.200, 2009-02 ,         76.850, 2009-04 ,         84.000, 2009-05 ,         86.950, 2009-06 ,         85.950, 2009-07 ,         82.600, 2009-08 ,         77.900, 2009-10 ,         73.025, 2009-12 ,         75.000, 2010-02 
2008-09-26 Frj|hdpjk,         69.625, 2008-10 ,         66.050, 2008-12 ,         71.850, 2009-02 ,         77.200, 2009-04 ,         83.875, 2009-05 ,         87.300, 2009-06 ,         85.975, 2009-07 ,         82.700, 2009-08 ,         78.000, 2009-10 ,         73.200, 2009-12 ,         75.000, 2010-02 
2008-09-25 Thj|hdpjk,         69.275, 2008-10 ,         66.125, 2008-12 ,         72.275, 2009-02 ,         77.550, 2009-04 ,         84.400, 2009-05 ,         87.075, 2009-06 ,         86.000, 2009-07 ,         83.200, 2009-08 ,         77.600, 2009-10 ,         73.200, 2009-12 ,             na,         
2008-09-24 Wej|hdpjk,         68.950, 2008-10 ,         66.225, 2008-12 ,         72.275, 2009-02 ,         77.125, 2009-04 ,         84.400, 2009-05 ,         86.800, 2009-06 ,         85.900, 2009-07 ,         83.000, 2009-08 ,         77.400, 2009-10 ,         73.200, 2009-12 ,         75.000, 2010-02 
2008-09-23 Tuj|hdpjk,         68.450, 2008-10 ,         66.300, 2008-12 ,         71.875, 2009-02 ,         77.000, 2009-04 ,         84.300, 2009-05 ,         87.150, 2009-06 ,         85.900, 2009-07 ,         82.850, 2009-08 ,         77.300, 2009-10 ,         73.200, 2009-12 ,         75.000, 2010-02 
2008-09-22 Moj|hdpjk,         68.650, 2008-10 ,         67.350, 2008-12 ,         72.600, 2009-02 ,         77.750, 2009-04 ,         84.675, 2009-05 ,         87.325, 2009-06 ,         85.900, 2009-07 ,         83.000, 2009-08 ,         77.350, 2009-10 ,         72.800, 2009-12 ,         75.000, 2010-02 
2008-09-19 Frj|hdpjk,         68.200, 2008-10 ,         66.050, 2008-12 ,         71.125, 2009-02 ,         76.100, 2009-04 ,         84.000, 2009-05 ,         86.200, 2009-06 ,         84.975, 2009-07 ,         82.175, 2009-08 ,         76.600, 2009-10 ,         72.600, 2009-12 ,         75.000, 2010-02 
2008-09-18 Thj|hdpjk,         67.825, 2008-10 ,         65.050, 2008-12 ,         70.125, 2009-02 ,         75.025, 2009-04 ,         82.800, 2009-05 ,         84.400, 2009-06 ,         83.900, 2009-07 ,         81.050, 2009-08 ,         76.275, 2009-10 ,         72.050, 2009-12 ,         75.000, 2010-02 
2008-09-17 Wej|hdpjk,         68.275, 2008-10 ,         66.450, 2008-12 ,         72.150, 2009-02 ,         77.400, 2009-04 ,         83.500, 2009-05 ,         86.025, 2009-06 ,         84.575, 2009-07 ,         81.450, 2009-08 ,         77.100, 2009-10 ,         72.600, 2009-12 ,             na,         
2008-09-16 Tuj|hdpjk,         67.475, 2008-10 ,         66.100, 2008-12 ,         71.800, 2009-02 ,         77.100, 2009-04 ,         83.150, 2009-05 ,         85.400, 2009-06 ,         84.250, 2009-07 ,         81.400, 2009-08 ,         76.475, 2009-10 ,         72.600, 2009-12 ,         75.000, 2010-02 
2008-09-15 Moj|hdpjk,         67.350, 2008-10 ,         66.550, 2008-12 ,         73.525, 2009-02 ,         80.000, 2009-04 ,         85.475, 2009-05 ,         88.100, 2009-06 ,         87.200, 2009-07 ,         83.800, 2009-08 ,         77.950, 2009-10 ,         74.500, 2009-12 ,         77.000, 2010-02 
2008-09-12 Frj|hdpjk,         66.100, 2008-10 ,         65.300, 2008-12 ,         73.275, 2009-02 ,         80.600, 2009-04 ,         85.375, 2009-05 ,         88.600, 2009-06 ,         87.175, 2009-07 ,         83.500, 2009-08 ,         78.200, 2009-10 ,         74.800, 2009-12 ,         77.000, 2010-02 
2008-09-11 Thj|hdpjk,         68.625, 2008-10 ,         66.975, 2008-12 ,         73.750, 2009-02 ,         80.300, 2009-04 ,         85.100, 2009-05 ,         87.700, 2009-06 ,         86.950, 2009-07 ,         83.600, 2009-08 ,         77.900, 2009-10 ,         74.900, 2009-12 ,         77.000, 2010-02 
2008-09-10 Wej|hdpjk,         67.500, 2008-10 ,         66.175, 2008-12 ,         73.250, 2009-02 ,         80.350, 2009-04 ,         85.150, 2009-05 ,         88.250, 2009-06 ,         87.250, 2009-07 ,         83.900, 2009-08 ,         78.300, 2009-10 ,         75.200, 2009-12 ,         77.500, 2010-02 
2008-09-09 Tuj|hdpjk,         66.900, 2008-10 ,         66.175, 2008-12 ,         73.575, 2009-02 ,         80.275, 2009-04 ,         84.900, 2009-05 ,         88.425, 2009-06 ,         87.450, 2009-07 ,         84.100, 2009-08 ,         78.700, 2009-10 ,         75.800, 2009-12 ,             na,         
2008-09-08 Moj|hdpjk,         68.850, 2008-10 ,         67.450, 2008-12 ,         75.250, 2009-02 ,         81.650, 2009-04 ,         86.250, 2009-05 ,         89.750, 2009-06 ,         88.300, 2009-07 ,         85.100, 2009-08 ,         79.800, 2009-10 ,         77.050, 2009-12 ,         78.500, 2010-02 
2008-09-05 Frj|hdpjk,         69.425, 2008-10 ,         68.175, 2008-12 ,         76.125, 2009-02 ,         81.925, 2009-04 ,         86.975, 2009-05 ,         89.975, 2009-06 ,         88.875, 2009-07 ,         85.300, 2009-08 ,         79.800, 2009-10 ,         77.050, 2009-12 ,             na,         
2008-09-04 Thj|hdpjk,         69.025, 2008-10 ,         68.400, 2008-12 ,         76.225, 2009-02 ,         82.375, 2009-04 ,         87.300, 2009-05 ,         90.600, 2009-06 ,         89.300, 2009-07 ,         85.800, 2009-08 ,         80.000, 2009-10 ,         77.325, 2009-12 ,         78.500, 2010-02 
2008-09-03 Wej|hdpjk,         68.650, 2008-10 ,         68.750, 2008-12 ,         76.800, 2009-02 ,         82.100, 2009-04 ,         86.950, 2009-05 ,         90.450, 2009-06 ,         88.900, 2009-07 ,         85.775, 2009-08 ,         80.500, 2009-10 ,         77.500, 2009-12 ,         78.500, 2010-02 
2008-09-02 Tuj|hdpjk,         69.550, 2008-10 ,         69.950, 2008-12 ,         77.000, 2009-02 ,         82.250, 2009-04 ,         87.250, 2009-05 ,         90.350, 2009-06 ,         89.000, 2009-07 ,         85.000, 2009-08 ,         80.000, 2009-10 ,         77.700, 2009-12 ,         78.800, 2010-02 
2008-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Frj|hdpjk,         68.425, 2008-10 ,         69.550, 2008-12 ,         75.950, 2009-02 ,         81.175, 2009-04 ,         86.000, 2009-05 ,         90.000, 2009-06 ,         88.100, 2009-07 ,         85.200, 2009-08 ,         80.000, 2009-10 ,         77.100, 2009-12 ,         78.800, 2010-02 
2008-08-28 Thj|hdpjk,         68.525, 2008-10 ,         68.950, 2008-12 ,         75.050, 2009-02 ,         79.850, 2009-04 ,         84.700, 2009-05 ,         89.000, 2009-06 ,         87.000, 2009-07 ,         84.400, 2009-08 ,         79.700, 2009-10 ,         76.200, 2009-12 ,         81.000, 2010-02 
2008-08-27 Wej|hdpjk,         70.500, 2008-10 ,         70.700, 2008-12 ,         76.300, 2009-02 ,         81.175, 2009-04 ,         85.900, 2009-05 ,         89.400, 2009-06 ,         87.700, 2009-07 ,         85.150, 2009-08 ,         80.600, 2009-10 ,         77.000, 2009-12 ,         84.000, 2010-02 
2008-08-26 Tuj|hdpjk,         73.500, 2008-10 ,         73.700, 2008-12 ,         79.300, 2009-02 ,         84.175, 2009-04 ,         88.900, 2009-05 ,         92.400, 2009-06 ,         90.700, 2009-07 ,         87.700, 2009-08 ,         82.700, 2009-10 ,         79.750, 2009-12 ,         84.000, 2010-02 
2008-08-25 Moj|hdpjk,         74.000, 2008-10 ,         74.250, 2008-12 ,         80.050, 2009-02 ,         85.400, 2009-04 ,         89.850, 2009-05 ,         93.600, 2009-06 ,         91.950, 2009-07 ,         88.600, 2009-08 ,         83.000, 2009-10 ,         80.300, 2009-12 ,         84.000, 2010-02 
2008-08-22 Frj|hdpjk,         73.750, 2008-10 ,         74.100, 2008-12 ,         80.350, 2009-02 ,         85.425, 2009-04 ,         89.975, 2009-05 ,         93.750, 2009-06 ,         92.000, 2009-07 ,         89.100, 2009-08 ,         83.900, 2009-10 ,         81.000, 2009-12 ,         84.000, 2010-02 
2008-08-21 Thj|hdpjk,         74.775, 2008-10 ,         74.325, 2008-12 ,         80.900, 2009-02 ,         85.900, 2009-04 ,         90.050, 2009-05 ,         94.100, 2009-06 ,         92.450, 2009-07 ,         89.600, 2009-08 ,         84.000, 2009-10 ,         81.000, 2009-12 ,         84.000, 2010-02 
2008-08-20 Wej|hdpjk,         75.100, 2008-10 ,         74.425, 2008-12 ,         80.450, 2009-02 ,         84.900, 2009-04 ,         89.750, 2009-05 ,         93.125, 2009-06 ,         91.550, 2009-07 ,         88.200, 2009-08 ,         83.000, 2009-10 ,         81.000, 2009-12 ,             na,         
2008-08-19 Tuj|hdpjk,         75.250, 2008-10 ,         74.275, 2008-12 ,         79.450, 2009-02 ,         83.650, 2009-04 ,         88.850, 2009-05 ,         92.350, 2009-06 ,         91.400, 2009-07 ,         87.800, 2009-08 ,         82.375, 2009-10 ,         80.800, 2009-12 ,         84.000, 2010-02 
2008-08-18 Moj|hdpjk,         75.800, 2008-10 ,         75.000, 2008-12 ,         80.575, 2009-02 ,         84.900, 2009-04 ,         90.175, 2009-05 ,         93.400, 2009-06 ,         92.850, 2009-07 ,         89.500, 2009-08 ,         84.600, 2009-10 ,         82.100, 2009-12 ,         82.100, 2009-12 
2008-08-15 Frj|hdpjk,         75.550, 2008-10 ,         74.850, 2008-12 ,         80.300, 2009-02 ,         84.650, 2009-04 ,         90.800, 2009-05 ,         92.600, 2009-06 ,         91.600, 2009-07 ,         88.300, 2009-08 ,         83.500, 2009-10 ,         81.000, 2009-12 ,         84.000, 2010-02 
2008-08-14 Thj|hdpjk,         88.575, 2008-08 ,         76.075, 2008-10 ,         76.175, 2008-12 ,         81.800, 2009-02 ,         86.200, 2009-04 ,         91.400, 2009-05 ,         94.425, 2009-06 ,         92.800, 2009-07 ,         90.300, 2009-08 ,         85.000, 2009-10 ,         82.650, 2009-12 
2008-08-13 Wej|hdpjk,         88.225, 2008-08 ,         76.225, 2008-10 ,         76.125, 2008-12 ,         82.550, 2009-02 ,         86.225, 2009-04 ,         91.525, 2009-05 ,         94.725, 2009-06 ,         92.900, 2009-07 ,         90.400, 2009-08 ,         84.800, 2009-10 ,         82.600, 2009-12 
2008-08-12 Tuj|hdpjk,         88.500, 2008-08 ,         75.850, 2008-10 ,         75.325, 2008-12 ,         81.300, 2009-02 ,         84.275, 2009-04 ,         89.100, 2009-05 ,         92.775, 2009-06 ,         90.575, 2009-07 ,         88.300, 2009-08 ,         82.700, 2009-10 ,             na,         
2008-08-11 Moj|hdpjk,         89.975, 2008-08 ,         77.200, 2008-10 ,         76.750, 2008-12 ,         82.400, 2009-02 ,         85.050, 2009-04 ,         89.450, 2009-05 ,         92.950, 2009-06 ,         91.500, 2009-07 ,         88.300, 2009-08 ,         82.950, 2009-10 ,         81.600, 2009-12 
2008-08-08 Frj|hdpjk,         88.975, 2008-08 ,         77.900, 2008-10 ,         76.475, 2008-12 ,         81.550, 2009-02 ,         84.350, 2009-04 ,         89.200, 2009-05 ,         92.350, 2009-06 ,         90.700, 2009-07 ,         87.900, 2009-08 ,         82.500, 2009-10 ,             na,         
2008-08-07 Thj|hdpjk,         85.975, 2008-08 ,         76.975, 2008-10 ,         75.450, 2008-12 ,         80.575, 2009-02 ,         83.800, 2009-04 ,         88.850, 2009-05 ,         92.350, 2009-06 ,         90.400, 2009-07 ,         87.425, 2009-08 ,         81.500, 2009-10 ,         80.900, 2009-12 
2008-08-06 Wej|hdpjk,         84.400, 2008-08 ,         76.900, 2008-10 ,         74.350, 2008-12 ,         78.350, 2009-02 ,         81.700, 2009-04 ,         86.900, 2009-05 ,         90.400, 2009-06 ,         89.000, 2009-07 ,         86.100, 2009-08 ,         81.050, 2009-10 ,         81.000, 2009-12 
2008-08-05 Tuj|hdpjk,         82.775, 2008-08 ,         74.500, 2008-10 ,         74.150, 2008-12 ,         80.150, 2009-02 ,         84.200, 2009-04 ,         89.250, 2009-05 ,         93.200, 2009-06 ,         91.500, 2009-07 ,         88.800, 2009-08 ,         83.000, 2009-10 ,         83.000, 2009-12 
2008-08-04 Moj|hdpjk,         82.250, 2008-08 ,         74.950, 2008-10 ,         75.800, 2008-12 ,         81.300, 2009-02 ,         86.125, 2009-04 ,         90.800, 2009-05 ,         94.550, 2009-06 ,         92.575, 2009-07 ,         89.100, 2009-08 ,         84.200, 2009-10 ,         83.950, 2009-12 
2008-08-01 Frj|hdpjk,         81.575, 2008-08 ,         74.625, 2008-10 ,         75.850, 2008-12 ,         81.425, 2009-02 ,         86.650, 2009-04 ,         91.600, 2009-05 ,         95.350, 2009-06 ,         93.750, 2009-07 ,         91.000, 2009-08 ,         84.500, 2009-10 ,         84.000, 2009-12 
2008-07-31 Thj|hdpjk,         79.625, 2008-08 ,         74.350, 2008-10 ,         75.900, 2008-12 ,         82.600, 2009-02 ,         88.050, 2009-04 ,         92.800, 2009-05 ,         96.200, 2009-06 ,         94.300, 2009-07 ,         91.800, 2009-08 ,         84.950, 2009-10 ,         84.000, 2009-12 
2008-07-30 Wej|hdpjk,         78.875, 2008-08 ,         72.550, 2008-10 ,         74.425, 2008-12 ,         81.400, 2009-02 ,         87.450, 2009-04 ,         92.575, 2009-05 ,         96.175, 2009-06 ,         94.700, 2009-07 ,         91.900, 2009-08 ,         84.950, 2009-10 ,         83.950, 2009-12 
2008-07-29 Tuj|hdpjk,         78.025, 2008-08 ,         72.250, 2008-10 ,         73.800, 2008-12 ,         81.000, 2009-02 ,         87.350, 2009-04 ,         92.300, 2009-05 ,         96.350, 2009-06 ,         94.900, 2009-07 ,         91.600, 2009-08 ,         84.500, 2009-10 ,         83.500, 2009-12 
2008-07-28 Moj|hdpjk,         78.550, 2008-08 ,         73.350, 2008-10 ,         74.550, 2008-12 ,         82.450, 2009-02 ,         88.600, 2009-04 ,         92.700, 2009-05 ,         96.575, 2009-06 ,         95.000, 2009-07 ,         92.200, 2009-08 ,         85.325, 2009-10 ,             na,         
2008-07-25 Frj|hdpjk,         78.600, 2008-08 ,         73.825, 2008-10 ,         75.200, 2008-12 ,         82.375, 2009-02 ,         88.075, 2009-04 ,         92.225, 2009-05 ,         95.950, 2009-06 ,         94.100, 2009-07 ,         91.450, 2009-08 ,         84.900, 2009-10 ,         83.500, 2009-12 
2008-07-24 Thj|hdpjk,         79.725, 2008-08 ,         74.025, 2008-10 ,         75.350, 2008-12 ,         81.925, 2009-02 ,         87.600, 2009-04 ,         91.950, 2009-05 ,         95.950, 2009-06 ,         94.450, 2009-07 ,         91.100, 2009-08 ,         85.975, 2009-10 ,         85.500, 2009-12 
2008-07-23 Wej|hdpjk,         78.400, 2008-08 ,         72.900, 2008-10 ,         75.000, 2008-12 ,         81.300, 2009-02 ,         87.100, 2009-04 ,         91.900, 2009-05 ,         95.550, 2009-06 ,         94.000, 2009-07 ,         91.050, 2009-08 ,         85.800, 2009-10 ,         86.000, 2009-12 
2008-07-22 Tuj|hdpjk,         78.750, 2008-08 ,         73.850, 2008-10 ,         75.700, 2008-12 ,         81.075, 2009-02 ,         87.550, 2009-04 ,         92.600, 2009-05 ,         96.725, 2009-06 ,         94.500, 2009-07 ,         91.800, 2009-08 ,         87.300, 2009-10 ,         87.000, 2009-12 
2008-07-21 Moj|hdpjk,         77.575, 2008-08 ,         73.350, 2008-10 ,         75.025, 2008-12 ,         81.600, 2009-02 ,         88.850, 2009-04 ,         94.000, 2009-05 ,         96.650, 2009-06 ,         95.400, 2009-07 ,         92.500, 2009-08 ,         88.225, 2009-10 ,             na,         
2008-07-18 Frj|hdpjk,         76.900, 2008-08 ,         72.650, 2008-10 ,         74.825, 2008-12 ,         82.525, 2009-02 ,         89.775, 2009-04 ,         95.500, 2009-05 ,         98.450, 2009-06 ,         97.400, 2009-07 ,         93.600, 2009-08 ,         89.525, 2009-10 ,         89.500, 2009-12 
2008-07-17 Thj|hdpjk,         76.700, 2008-08 ,         72.900, 2008-10 ,         75.150, 2008-12 ,         82.750, 2009-02 ,         90.325, 2009-04 ,         95.650, 2009-05 ,         98.200, 2009-06 ,         97.800, 2009-07 ,         93.800, 2009-08 ,         89.500, 2009-10 ,             na,         
2008-07-16 Wej|hdpjk,         76.575, 2008-08 ,         73.750, 2008-10 ,         76.550, 2008-12 ,         84.100, 2009-02 ,         91.500, 2009-04 ,         96.700, 2009-05 ,         99.600, 2009-06 ,         98.600, 2009-07 ,         94.600, 2009-08 ,         90.950, 2009-10 ,         90.050, 2009-12 
2008-07-15 Tuj|hdpjk,         74.625, 2008-07 ,         75.075, 2008-08 ,         72.200, 2008-10 ,         75.700, 2008-12 ,         83.525, 2009-02 ,         90.450, 2009-04 ,         96.475, 2009-05 ,         98.875, 2009-06 ,         97.700, 2009-07 ,         94.250, 2009-08 ,         90.975, 2009-10 
2008-07-14 Moj|hdpjk,         74.800, 2008-07 ,         74.750, 2008-08 ,         70.875, 2008-10 ,         75.025, 2008-12 ,         83.900, 2009-02 ,         90.925, 2009-04 ,         97.000, 2009-05 ,         99.825, 2009-06 ,         97.600, 2009-07 ,         94.600, 2009-08 ,         91.950, 2009-10 
2008-07-11 Frj|hdpjk,         74.975, 2008-07 ,         74.650, 2008-08 ,         71.250, 2008-10 ,         75.450, 2008-12 ,         84.300, 2009-02 ,         91.450, 2009-04 ,         97.100, 2009-05 ,        100.125, 2009-06 ,         98.400, 2009-07 ,         94.750, 2009-08 ,         92.000, 2009-10 
2008-07-10 Thj|hdpjk,         73.950, 2008-07 ,         74.875, 2008-08 ,         71.625, 2008-10 ,         75.800, 2008-12 ,         83.650, 2009-02 ,         90.250, 2009-04 ,         97.325, 2009-05 ,         99.800, 2009-06 ,         98.350, 2009-07 ,         95.000, 2009-08 ,             na,         
2008-07-09 Wej|hdpjk,         72.675, 2008-07 ,         73.000, 2008-08 ,         70.550, 2008-10 ,         74.775, 2008-12 ,         82.525, 2009-02 ,         90.375, 2009-04 ,         97.375, 2009-05 ,        100.000, 2009-06 ,         98.475, 2009-07 ,         95.000, 2009-08 ,         92.600, 2009-10 
2008-07-08 Tuj|hdpjk,         71.800, 2008-07 ,         70.700, 2008-08 ,         68.500, 2008-10 ,         73.050, 2008-12 ,         81.250, 2009-02 ,         89.275, 2009-04 ,         96.750, 2009-05 ,         99.200, 2009-06 ,         97.700, 2009-07 ,         94.500, 2009-08 ,         92.000, 2009-10 
2008-07-07 Moj|hdpjk,         72.400, 2008-07 ,         70.325, 2008-08 ,         68.850, 2008-10 ,         72.800, 2008-12 ,         80.675, 2009-02 ,         89.775, 2009-04 ,         97.000, 2009-05 ,         99.375, 2009-06 ,         97.600, 2009-07 ,         94.750, 2009-08 ,         92.650, 2009-10 
2008-07-04 Frd|hdpjk,         72.275, 2008-07 ,         70.950, 2008-08 ,         69.450, 2008-10 ,         73.900, 2008-12 ,         82.050, 2009-02 ,         91.800, 2009-04 ,         98.500, 2009-05 ,        100.200, 2009-06 ,         98.600, 2009-07 ,         95.500, 2009-08 ,         94.000, 2009-10 
2008-07-03 Thj|hdpjk,         72.275, 2008-07 ,         70.950, 2008-08 ,         69.450, 2008-10 ,         73.900, 2008-12 ,         82.050, 2009-02 ,         91.800, 2009-04 ,         98.500, 2009-05 ,        100.200, 2009-06 ,         98.600, 2009-07 ,         95.500, 2009-08 ,         94.000, 2009-10 
2008-07-02 Wej|hdpjk,         71.825, 2008-07 ,         71.300, 2008-08 ,         69.650, 2008-10 ,         73.625, 2008-12 ,         81.600, 2009-02 ,         91.175, 2009-04 ,         96.700, 2009-05 ,         99.100, 2009-06 ,         97.250, 2009-07 ,         94.700, 2009-08 ,             na,         
2008-07-01 Tuj|hdpjk,         70.900, 2008-07 ,         70.300, 2008-08 ,         68.475, 2008-10 ,         71.550, 2008-12 ,         79.975, 2009-02 ,         89.350, 2009-04 ,         95.000, 2009-05 ,         97.950, 2009-06 ,         96.050, 2009-07 ,         93.700, 2009-08 ,             na,         
2008-06-30 Moj|hdpjk,         71.775, 2008-07 ,         70.900, 2008-08 ,         69.450, 2008-10 ,         72.400, 2008-12 ,         81.400, 2009-02 ,         88.950, 2009-04 ,         94.900, 2009-05 ,         98.300, 2009-06 ,         96.300, 2009-07 ,         93.750, 2009-08 ,         91.700, 2009-10 
2008-06-27 Frj|hdpjk,         73.200, 2008-07 ,         72.700, 2008-08 ,         71.875, 2008-10 ,         74.600, 2008-12 ,         82.900, 2009-02 ,         90.650, 2009-04 ,         95.975, 2009-05 ,         98.875, 2009-06 ,         96.600, 2009-07 ,         94.700, 2009-08 ,         92.700, 2009-10 
2008-06-26 Thj|hdpjk,         73.250, 2008-07 ,         72.675, 2008-08 ,         71.975, 2008-10 ,         75.475, 2008-12 ,         82.950, 2009-02 ,         91.100, 2009-04 ,         96.000, 2009-05 ,         99.050, 2009-06 ,         96.400, 2009-07 ,         94.500, 2009-08 ,         91.700, 2009-10 
2008-06-25 Wej|hdpjk,         73.900, 2008-07 ,         74.000, 2008-08 ,         73.275, 2008-10 ,         76.425, 2008-12 ,         83.700, 2009-02 ,         90.600, 2009-04 ,         95.000, 2009-05 ,         99.050, 2009-06 ,         96.350, 2009-07 ,         94.150, 2009-08 ,         91.200, 2009-10 
2008-06-24 Tuj|hdpjk,         74.900, 2008-07 ,         75.900, 2008-08 ,         75.000, 2008-10 ,         77.150, 2008-12 ,         84.925, 2009-02 ,         90.700, 2009-04 ,         94.650, 2009-05 ,         99.350, 2009-06 ,         96.350, 2009-07 ,         94.600, 2009-08 ,         91.200, 2009-10 
2008-06-23 Moj|hdpjk,         76.250, 2008-07 ,         77.350, 2008-08 ,         76.625, 2008-10 ,         78.000, 2008-12 ,         84.925, 2009-02 ,         89.650, 2009-04 ,         93.500, 2009-05 ,         96.750, 2009-06 ,         94.400, 2009-07 ,         93.150, 2009-08 ,         90.300, 2009-10 
2008-06-20 Frj|hdpjk,         77.175, 2008-07 ,         78.375, 2008-08 ,         76.800, 2008-10 ,         78.125, 2008-12 ,         85.325, 2009-02 ,         89.250, 2009-04 ,         93.200, 2009-05 ,         96.750, 2009-06 ,         94.800, 2009-07 ,         93.400, 2009-08 ,         90.300, 2009-10 
2008-06-19 Thj|hdpjk,         74.275, 2008-07 ,         75.450, 2008-08 ,         74.125, 2008-10 ,         76.350, 2008-12 ,         82.700, 2009-02 ,         86.675, 2009-04 ,         91.650, 2009-05 ,         95.000, 2009-06 ,         92.500, 2009-07 ,         91.000, 2009-08 ,             na,         
2008-06-18 Wej|hdpjk,         74.850, 2008-07 ,         76.075, 2008-08 ,         75.175, 2008-10 ,         77.100, 2008-12 ,         83.200, 2009-02 ,         86.850, 2009-04 ,         91.400, 2009-05 ,         95.000, 2009-06 ,         92.800, 2009-07 ,         91.200, 2009-08 ,         88.500, 2009-10 
2008-06-17 Tuj|hdpjk,         74.625, 2008-07 ,         76.150, 2008-08 ,         74.975, 2008-10 ,         77.200, 2008-12 ,         83.050, 2009-02 ,         86.625, 2009-04 ,         91.000, 2009-05 ,         94.625, 2009-06 ,         92.600, 2009-07 ,         91.100, 2009-08 ,         91.100, 2009-08 
2008-06-16 Moj|hdpjk,         72.875, 2008-07 ,         74.975, 2008-08 ,         73.925, 2008-10 ,         76.600, 2008-12 ,         82.425, 2009-02 ,         85.500, 2009-04 ,         89.400, 2009-05 ,         93.175, 2009-06 ,         91.050, 2009-07 ,         89.050, 2009-08 ,         85.000, 2009-10 
2008-06-13 Frj|hdpjk,         73.400, 2008-06 ,         73.600, 2008-07 ,         75.150, 2008-08 ,         73.850, 2008-10 ,         76.675, 2008-12 ,         81.950, 2009-02 ,         84.475, 2009-04 ,         88.425, 2009-05 ,         91.700, 2009-06 ,         90.250, 2009-07 ,         88.200, 2009-08 
2008-06-12 Thj|hdpjk,         73.475, 2008-06 ,         73.075, 2008-07 ,         74.100, 2008-08 ,         72.800, 2008-10 ,         75.975, 2008-12 ,         81.400, 2009-02 ,         83.825, 2009-04 ,         87.900, 2009-05 ,         90.600, 2009-06 ,         89.700, 2009-07 ,         87.775, 2009-08 
2008-06-11 Wej|hdpjk,         73.975, 2008-06 ,         73.625, 2008-07 ,         74.600, 2008-08 ,         73.625, 2008-10 ,         76.875, 2008-12 ,         81.700, 2009-02 ,         84.850, 2009-04 ,         88.200, 2009-05 ,         91.700, 2009-06 ,         90.000, 2009-07 ,         87.750, 2009-08 
2008-06-10 Tuj|hdpjk,         73.725, 2008-06 ,         73.100, 2008-07 ,         74.600, 2008-08 ,         73.125, 2008-10 ,         75.700, 2008-12 ,         80.350, 2009-02 ,         84.200, 2009-04 ,         87.100, 2009-05 ,         91.000, 2009-06 ,         89.000, 2009-07 ,             na,         
2008-06-09 Moj|hdpjk,         73.975, 2008-06 ,         72.925, 2008-07 ,         74.750, 2008-08 ,         73.925, 2008-10 ,         75.650, 2008-12 ,         80.800, 2009-02 ,         84.875, 2009-04 ,         87.700, 2009-05 ,         91.750, 2009-06 ,         89.700, 2009-07 ,         87.300, 2009-08 
2008-06-06 Frj|hdpjk,         75.125, 2008-06 ,         74.000, 2008-07 ,         76.725, 2008-08 ,         75.300, 2008-10 ,         76.325, 2008-12 ,         80.950, 2009-02 ,         85.200, 2009-04 ,         88.375, 2009-05 ,         92.475, 2009-06 ,         90.600, 2009-07 ,         88.000, 2009-08 
2008-06-05 Thj|hdpjk,         75.325, 2008-06 ,         75.500, 2008-07 ,         77.125, 2008-08 ,         74.650, 2008-10 ,         75.600, 2008-12 ,         80.225, 2009-02 ,         83.875, 2009-04 ,         87.250, 2009-05 ,         92.000, 2009-06 ,         89.250, 2009-07 ,             na,         
2008-06-04 Wej|hdpjk,         75.375, 2008-06 ,         75.300, 2008-07 ,         76.875, 2008-08 ,         73.350, 2008-10 ,         73.950, 2008-12 ,         78.375, 2009-02 ,         82.350, 2009-04 ,         86.300, 2009-05 ,         90.500, 2009-06 ,         88.450, 2009-07 ,         86.500, 2009-08 
2008-06-03 Tuj|hdpjk,         76.025, 2008-06 ,         76.275, 2008-07 ,         77.350, 2008-08 ,         73.325, 2008-10 ,         74.175, 2008-12 ,         78.925, 2009-02 ,         82.950, 2009-04 ,         86.600, 2009-05 ,         90.700, 2009-06 ,         88.650, 2009-07 ,             na,         
2008-06-02 Moj|hdpjk,         76.325, 2008-06 ,         76.200, 2008-07 ,         77.375, 2008-08 ,         72.900, 2008-10 ,         74.400, 2008-12 ,         78.925, 2009-02 ,         83.075, 2009-04 ,         87.000, 2009-05 ,         91.250, 2009-06 ,         88.700, 2009-07 ,         87.200, 2009-08 
2008-05-30 Frj|hdpjk,         77.750, 2008-06 ,         78.100, 2008-07 ,         78.975, 2008-08 ,         74.550, 2008-10 ,         74.500, 2008-12 ,         80.175, 2009-02 ,         83.875, 2009-04 ,         87.600, 2009-05 ,         91.000, 2009-06 ,         89.000, 2009-07 ,             na,         
2008-05-29 Thj|hdpjk,         76.175, 2008-06 ,         76.250, 2008-07 ,         77.400, 2008-08 ,         73.375, 2008-10 ,         73.275, 2008-12 ,         78.500, 2009-02 ,         82.450, 2009-04 ,         86.700, 2009-05 ,         90.900, 2009-06 ,         88.600, 2009-07 ,         87.500, 2009-08 
2008-05-28 Wej|hdpjk,         76.750, 2008-06 ,         76.050, 2008-07 ,         77.400, 2008-08 ,         73.425, 2008-10 ,         74.175, 2008-12 ,         79.300, 2009-02 ,         83.725, 2009-04 ,         87.900, 2009-05 ,         91.650, 2009-06 ,         89.250, 2009-07 ,         88.100, 2009-08 
2008-05-27 Tuj|hdpjk,         76.950, 2008-06 ,         75.975, 2008-07 ,         77.350, 2008-08 ,         73.400, 2008-10 ,         74.300, 2008-12 ,         79.825, 2009-02 ,         84.100, 2009-04 ,         88.500, 2009-05 ,         92.000, 2009-06 ,         89.500, 2009-07 ,         88.450, 2009-08 
2008-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-23 Frj|hdpjk,         77.850, 2008-06 ,         77.150, 2008-07 ,         78.300, 2008-08 ,         74.000, 2008-10 ,         75.250, 2008-12 ,         80.400, 2009-02 ,         84.650, 2009-04 ,         88.500, 2009-05 ,         92.250, 2009-06 ,         89.800, 2009-07 ,             na,         
2008-05-22 Thj|hdpjk,         76.950, 2008-06 ,         76.275, 2008-07 ,         77.200, 2008-08 ,         73.850, 2008-10 ,         74.750, 2008-12 ,         80.250, 2009-02 ,         84.700, 2009-04 ,         88.250, 2009-05 ,         91.875, 2009-06 ,         89.750, 2009-07 ,         89.000, 2009-08 
2008-05-21 Wej|hdpjk,         76.500, 2008-06 ,         76.125, 2008-07 ,         77.250, 2008-08 ,         73.675, 2008-10 ,         75.225, 2008-12 ,         80.525, 2009-02 ,         85.150, 2009-04 ,         88.100, 2009-05 ,         92.075, 2009-06 ,         89.500, 2009-07 ,         89.000, 2009-08 
2008-05-20 Tuj|hdpjk,         76.550, 2008-06 ,         76.450, 2008-07 ,         76.950, 2008-08 ,         73.725, 2008-10 ,         74.575, 2008-12 ,         79.725, 2009-02 ,         84.000, 2009-04 ,         88.150, 2009-05 ,         91.500, 2009-06 ,         89.500, 2009-07 ,         89.000, 2009-08 
2008-05-19 Moj|hdpjk,         76.125, 2008-06 ,         76.100, 2008-07 ,         76.475, 2008-08 ,         73.425, 2008-10 ,         73.950, 2008-12 ,         79.400, 2009-02 ,         83.500, 2009-04 ,         88.150, 2009-05 ,         91.600, 2009-06 ,         89.600, 2009-07 ,             na,         
2008-05-16 Frj|hdpjk,         76.350, 2008-06 ,         76.250, 2008-07 ,         77.025, 2008-08 ,         73.100, 2008-10 ,         73.850, 2008-12 ,         79.250, 2009-02 ,         83.800, 2009-04 ,         88.000, 2009-05 ,         91.950, 2009-06 ,         89.800, 2009-07 ,         89.400, 2009-08 
2008-05-15 Thj|hdpjk,         77.075, 2008-06 ,         77.050, 2008-07 ,         77.050, 2008-08 ,         72.300, 2008-10 ,         74.450, 2008-12 ,         80.600, 2009-02 ,         83.950, 2009-04 ,         88.000, 2009-05 ,         91.900, 2009-06 ,         89.400, 2009-07 ,         89.000, 2009-08 
2008-05-14 Wej|hdpjk,         82.300, 2008-05 ,         78.175, 2008-06 ,         77.450, 2008-07 ,         77.950, 2008-08 ,         73.550, 2008-10 ,         75.725, 2008-12 ,         80.950, 2009-02 ,         84.150, 2009-04 ,         88.450, 2009-05 ,         91.950, 2009-06 ,         90.000, 2009-07 
2008-05-13 Tuj|hdpjk,         82.250, 2008-05 ,         77.675, 2008-06 ,         76.750, 2008-07 ,         77.800, 2008-08 ,         74.850, 2008-10 ,         76.675, 2008-12 ,         81.550, 2009-02 ,         84.450, 2009-04 ,         88.450, 2009-05 ,         91.950, 2009-06 ,             na,         
2008-05-12 Moj|hdpjk,         80.475, 2008-05 ,         77.025, 2008-06 ,         76.350, 2008-07 ,         78.150, 2008-08 ,         75.150, 2008-10 ,         76.975, 2008-12 ,         81.950, 2009-02 ,         84.900, 2009-04 ,         88.500, 2009-05 ,         92.000, 2009-06 ,             na,         
2008-05-09 Frj|hdpjk,         80.225, 2008-05 ,         76.875, 2008-06 ,         76.950, 2008-07 ,         79.100, 2008-08 ,         75.950, 2008-10 ,         77.900, 2008-12 ,         82.950, 2009-02 ,         85.900, 2009-04 ,         88.900, 2009-05 ,         92.700, 2009-06 ,             na,         
2008-05-08 Thj|hdpjk,         79.375, 2008-05 ,         76.475, 2008-06 ,         77.100, 2008-07 ,         78.850, 2008-08 ,         75.875, 2008-10 ,         77.825, 2008-12 ,         82.775, 2009-02 ,         85.750, 2009-04 ,         88.500, 2009-05 ,             na,         ,             na,         
2008-05-07 Wej|hdpjk,         77.875, 2008-05 ,         75.275, 2008-06 ,         75.300, 2008-07 ,         77.700, 2008-08 ,         74.700, 2008-10 ,         76.750, 2008-12 ,         81.850, 2009-02 ,         84.950, 2009-04 ,         87.800, 2009-05 ,         91.300, 2009-06 ,             na,         
2008-05-06 Tuj|hdpjk,         76.825, 2008-05 ,         74.750, 2008-06 ,         76.025, 2008-07 ,         77.725, 2008-08 ,         74.550, 2008-10 ,         76.450, 2008-12 ,         81.475, 2009-02 ,         84.575, 2009-04 ,         87.300, 2009-05 ,         91.000, 2009-06 ,             na,         
2008-05-05 Moj|hdpjk,         74.975, 2008-05 ,         73.200, 2008-06 ,         75.350, 2008-07 ,         77.050, 2008-08 ,         73.450, 2008-10 ,         75.475, 2008-12 ,         80.425, 2009-02 ,         83.750, 2009-04 ,         86.800, 2009-05 ,         90.200, 2009-06 ,             na,         
2008-05-02 Frj|hdpjk,         73.400, 2008-05 ,         71.950, 2008-06 ,         74.475, 2008-07 ,         76.100, 2008-08 ,         72.550, 2008-10 ,         74.625, 2008-12 ,         79.850, 2009-02 ,         83.250, 2009-04 ,         86.100, 2009-05 ,             na,         ,             na,         
2008-05-01 Thj|hdpjk,         72.550, 2008-05 ,         71.100, 2008-06 ,         73.775, 2008-07 ,         75.650, 2008-08 ,         71.825, 2008-10 ,         73.750, 2008-12 ,         79.025, 2009-02 ,         82.500, 2009-04 ,         85.500, 2009-05 ,         89.450, 2009-06 ,             na,         
2008-04-30 Wej|hdpjk,         73.750, 2008-05 ,         73.470, 2008-06 ,         75.350, 2008-07 ,         76.850, 2008-08 ,         72.450, 2008-10 ,         74.370, 2008-12 ,         79.650, 2009-02 ,         83.300, 2009-04 ,         85.900, 2009-05 ,         90.000, 2009-06 ,             na,         
2008-04-29 Tuj|hdpjk,         73.750, 2008-05 ,         72.550, 2008-06 ,         75.170, 2008-07 ,         76.120, 2008-08 ,         71.300, 2008-10 ,         73.600, 2008-12 ,         79.050, 2009-02 ,         81.900, 2009-04 ,         85.500, 2009-05 ,         88.550, 2009-06 ,             na,         
2008-04-28 Moj|hdpjk,         75.750, 2008-05 ,         75.450, 2008-06 ,         77.170, 2008-07 ,         77.920, 2008-08 ,         72.450, 2008-10 ,         74.520, 2008-12 ,         79.700, 2009-02 ,         82.800, 2009-04 ,         86.100, 2009-05 ,         89.200, 2009-06 ,             na,         
2008-04-25 Frj|hdpjk,         76.070, 2008-05 ,         76.350, 2008-06 ,         77.670, 2008-07 ,         78.200, 2008-08 ,         73.300, 2008-10 ,         75.470, 2008-12 ,         80.400, 2009-02 ,         83.400, 2009-04 ,         86.400, 2009-05 ,         89.800, 2009-06 ,             na,         
2008-04-24 Thj|hdpjk,         74.650, 2008-05 ,         75.000, 2008-06 ,         77.000, 2008-07 ,         77.950, 2008-08 ,         73.820, 2008-10 ,         75.900, 2008-12 ,         80.670, 2009-02 ,         83.500, 2009-04 ,         87.400, 2009-05 ,         90.250, 2009-06 ,             na,         
2008-04-23 Wej|hdpjk,         74.250, 2008-05 ,         75.420, 2008-06 ,         77.220, 2008-07 ,         78.470, 2008-08 ,         74.500, 2008-10 ,         76.700, 2008-12 ,         81.450, 2009-02 ,         83.770, 2009-04 ,         87.650, 2009-05 ,         90.500, 2009-06 ,             na,         
2008-04-22 Tuj|hdpjk,         72.970, 2008-05 ,         73.670, 2008-06 ,         75.650, 2008-07 ,         76.970, 2008-08 ,         73.700, 2008-10 ,         76.450, 2008-12 ,         80.600, 2009-02 ,         83.750, 2009-04 ,         87.600, 2009-05 ,         90.650, 2009-06 ,             na,         
2008-04-21 Moj|hdpjk,         72.670, 2008-05 ,         72.970, 2008-06 ,         74.600, 2008-07 ,         76.650, 2008-08 ,         73.120, 2008-10 ,         76.550, 2008-12 ,         81.000, 2009-02 ,         83.500, 2009-04 ,         87.500, 2009-05 ,         90.300, 2009-06 ,             na,         
2008-04-18 Frj|hdpjk,         72.720, 2008-05 ,         74.350, 2008-06 ,         75.600, 2008-07 ,         76.920, 2008-08 ,         73.900, 2008-10 ,         76.950, 2008-12 ,         81.700, 2009-02 ,         83.800, 2009-04 ,         87.800, 2009-05 ,             na,         ,             na,         
2008-04-17 Thj|hdpjk,         71.500, 2008-05 ,         72.950, 2008-06 ,         74.670, 2008-07 ,         76.050, 2008-08 ,         73.570, 2008-10 ,         76.620, 2008-12 ,         81.270, 2009-02 ,         83.600, 2009-04 ,         87.500, 2009-05 ,         90.250, 2009-06 ,             na,         
2008-04-16 Wej|hdpjk,         71.720, 2008-05 ,         73.970, 2008-06 ,         76.150, 2008-07 ,         77.650, 2008-08 ,         73.970, 2008-10 ,         77.050, 2008-12 ,         82.050, 2009-02 ,         84.370, 2009-04 ,         87.250, 2009-05 ,             na,         ,             na,         
2008-04-15 Tuj|hdpjk,         71.650, 2008-05 ,         74.100, 2008-06 ,         76.120, 2008-07 ,         77.370, 2008-08 ,         74.050, 2008-10 ,         77.170, 2008-12 ,         82.050, 2009-02 ,         84.300, 2009-04 ,         86.500, 2009-05 ,             na,         ,             na,         
2008-04-14 Moj|hdpjk,         58.770, 2008-04 ,         69.620, 2008-05 ,         71.920, 2008-06 ,         74.100, 2008-07 ,         76.150, 2008-08 ,         72.870, 2008-10 ,         75.500, 2008-12 ,         80.500, 2009-02 ,             na,         ,             na,         ,             na,         
2008-04-11 Frj|hdpjk,         58.950, 2008-04 ,         69.770, 2008-05 ,         71.200, 2008-06 ,         73.800, 2008-07 ,         76.250, 2008-08 ,         72.700, 2008-10 ,         75.400, 2008-12 ,         79.920, 2009-02 ,         81.550, 2009-04 ,             na,         ,             na,         
2008-04-10 Thj|hdpjk,         59.170, 2008-04 ,         68.800, 2008-05 ,         70.150, 2008-06 ,         72.570, 2008-07 ,         75.050, 2008-08 ,         71.900, 2008-10 ,         75.000, 2008-12 ,         79.170, 2009-02 ,         81.000, 2009-04 ,             na,         ,             na,         
2008-04-09 Wej|hdpjk,         59.420, 2008-04 ,         68.900, 2008-05 ,         70.550, 2008-06 ,         72.850, 2008-07 ,         75.750, 2008-08 ,         72.320, 2008-10 ,         74.600, 2008-12 ,         78.800, 2009-02 ,         81.000, 2009-04 ,             na,         ,             na,         
2008-04-08 Tuj|hdpjk,         59.150, 2008-04 ,         69.320, 2008-05 ,         71.270, 2008-06 ,         73.600, 2008-07 ,         75.670, 2008-08 ,         72.400, 2008-10 ,         74.500, 2008-12 ,         78.320, 2009-02 ,             na,         ,             na,         ,             na,         
2008-04-07 Moj|hdpjk,         58.900, 2008-04 ,         70.200, 2008-05 ,         72.050, 2008-06 ,         73.850, 2008-07 ,         75.600, 2008-08 ,         72.850, 2008-10 ,         74.600, 2008-12 ,         78.350, 2009-02 ,         80.850, 2009-04 ,             na,         ,             na,         
2008-04-04 Frj|hdpjk,         58.520, 2008-04 ,         71.000, 2008-05 ,         72.220, 2008-06 ,         74.120, 2008-07 ,         75.300, 2008-08 ,         72.520, 2008-10 ,         74.750, 2008-12 ,         77.900, 2009-02 ,         80.550, 2009-04 ,             na,         ,             na,         
2008-04-03 Thj|hdpjk,         57.620, 2008-04 ,         68.120, 2008-05 ,         69.600, 2008-06 ,         72.150, 2008-07 ,         73.250, 2008-08 ,         69.520, 2008-10 ,         71.750, 2008-12 ,         76.400, 2009-02 ,         79.450, 2009-04 ,             na,         ,             na,         
2008-04-02 Wej|hdpjk,         55.600, 2008-04 ,         65.270, 2008-05 ,         66.600, 2008-06 ,         69.150, 2008-07 ,         70.320, 2008-08 ,         66.620, 2008-10 ,         69.400, 2008-12 ,         74.320, 2009-02 ,         78.400, 2009-04 ,             na,         ,             na,         
2008-04-01 Tuj|hdpjk,         56.000, 2008-04 ,         65.650, 2008-05 ,         66.420, 2008-06 ,         69.400, 2008-07 ,         69.920, 2008-08 ,         65.770, 2008-10 ,         69.150, 2008-12 ,         73.700, 2009-02 ,         77.500, 2009-04 ,             na,         ,             na,         
2008-03-31 Moj|hdpjk,         57.070, 2008-04 ,         66.300, 2008-05 ,         67.950, 2008-06 ,         71.250, 2008-07 ,         71.050, 2008-08 ,         65.970, 2008-10 ,         69.200, 2008-12 ,         73.670, 2009-02 ,         77.600, 2009-04 ,             na,         ,             na,         
2008-03-28 Frj|hdpjk,         58.100, 2008-04 ,         68.570, 2008-05 ,         70.370, 2008-06 ,         72.800, 2008-07 ,         73.450, 2008-08 ,         68.720, 2008-10 ,         71.200, 2008-12 ,         74.700, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-27 Thj|hdpjk,         57.970, 2008-04 ,         68.650, 2008-05 ,         70.370, 2008-06 ,         73.170, 2008-07 ,         74.150, 2008-08 ,         69.800, 2008-10 ,         72.470, 2008-12 ,         76.600, 2009-02 ,         79.000, 2009-04 ,             na,         ,             na,         
2008-03-26 Wej|hdpjk,         57.420, 2008-04 ,         68.170, 2008-05 ,         70.950, 2008-06 ,         74.200, 2008-07 ,         75.000, 2008-08 ,         70.800, 2008-10 ,         73.750, 2008-12 ,         77.150, 2009-02 ,         79.200, 2009-04 ,             na,         ,             na,         
2008-03-25 Tuj|hdpjk,         57.900, 2008-04 ,         69.170, 2008-05 ,         72.600, 2008-06 ,         75.320, 2008-07 ,         76.700, 2008-08 ,         71.950, 2008-10 ,         74.350, 2008-12 ,         77.970, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-24 Moj|hdpjk,         56.300, 2008-04 ,         68.400, 2008-05 ,         71.500, 2008-06 ,         75.370, 2008-07 ,         75.570, 2008-08 ,         70.950, 2008-10 ,         73.900, 2008-12 ,         77.450, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-03-20 Thj|hdpjk,         56.320, 2008-04 ,         67.970, 2008-05 ,         72.070, 2008-06 ,         74.920, 2008-07 ,         74.900, 2008-08 ,         70.000, 2008-10 ,         73.050, 2008-12 ,         77.050, 2009-02 ,         79.000, 2009-04 ,             na,         ,             na,         
2008-03-19 Wej|hdpjk,         54.950, 2008-04 ,         66.850, 2008-05 ,         71.120, 2008-06 ,         74.700, 2008-07 ,         75.000, 2008-08 ,         70.220, 2008-10 ,         73.600, 2008-12 ,         77.400, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-18 Tuj|hdpjk,         55.570, 2008-04 ,         66.670, 2008-05 ,         71.600, 2008-06 ,         75.400, 2008-07 ,         75.320, 2008-08 ,         70.700, 2008-10 ,         74.120, 2008-12 ,         78.000, 2009-02 ,         80.000, 2009-04 ,             na,         ,             na,         
2008-03-17 Moj|hdpjk,         55.920, 2008-04 ,         66.350, 2008-05 ,         71.150, 2008-06 ,         75.150, 2008-07 ,         75.100, 2008-08 ,         71.500, 2008-10 ,         74.350, 2008-12 ,         77.470, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-14 Frj|hdpjk,         55.020, 2008-04 ,         65.650, 2008-05 ,         70.120, 2008-06 ,         74.500, 2008-07 ,         75.400, 2008-08 ,         71.350, 2008-10 ,         74.300, 2008-12 ,         77.250, 2009-02 ,         79.600, 2009-04 ,             na,         ,             na,         
2008-03-13 Thj|hdpjk,         57.200, 2008-04 ,         68.200, 2008-05 ,         73.100, 2008-06 ,         76.900, 2008-07 ,         77.850, 2008-08 ,         73.350, 2008-10 ,         74.570, 2008-12 ,         78.500, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-12 Wej|hdpjk,         57.750, 2008-04 ,         68.500, 2008-05 ,         74.500, 2008-06 ,         78.100, 2008-07 ,         78.750, 2008-08 ,         73.850, 2008-10 ,         74.900, 2008-12 ,         78.800, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-11 Tuj|hdpjk,         58.300, 2008-04 ,         68.700, 2008-05 ,         74.750, 2008-06 ,         78.570, 2008-07 ,         79.450, 2008-08 ,         74.450, 2008-10 ,         75.720, 2008-12 ,         79.150, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-10 Moj|hdpjk,         57.720, 2008-04 ,         68.400, 2008-05 ,         73.900, 2008-06 ,         77.970, 2008-07 ,         79.450, 2008-08 ,         74.370, 2008-10 ,         75.620, 2008-12 ,         78.800, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-07 Frj|hdpjk,         57.850, 2008-04 ,         68.620, 2008-05 ,         74.100, 2008-06 ,         78.050, 2008-07 ,         79.570, 2008-08 ,         74.420, 2008-10 ,         76.170, 2008-12 ,         79.500, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-06 Thj|hdpjk,         57.400, 2008-04 ,         68.270, 2008-05 ,         73.770, 2008-06 ,         77.700, 2008-07 ,         79.320, 2008-08 ,         74.450, 2008-10 ,         76.700, 2008-12 ,         80.750, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-05 Wej|hdpjk,         56.770, 2008-04 ,         67.420, 2008-05 ,         72.800, 2008-06 ,         76.700, 2008-07 ,         78.650, 2008-08 ,         73.550, 2008-10 ,         76.000, 2008-12 ,         80.300, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-04 Tuj|hdpjk,         56.850, 2008-04 ,         68.400, 2008-05 ,         73.250, 2008-06 ,         76.370, 2008-07 ,         77.550, 2008-08 ,         72.400, 2008-10 ,         74.500, 2008-12 ,         79.200, 2009-02 ,             na,         ,             na,         ,             na,         
2008-03-03 Moj|hdpjk,         58.800, 2008-04 ,         69.870, 2008-05 ,         76.170, 2008-06 ,         78.850, 2008-07 ,         79.020, 2008-08 ,         74.000, 2008-10 ,         76.120, 2008-12 ,         80.270, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-29 Frj|hdpjk,         59.950, 2008-04 ,         70.800, 2008-05 ,         76.350, 2008-06 ,         77.850, 2008-07 ,         78.600, 2008-08 ,         73.050, 2008-10 ,         75.200, 2008-12 ,         78.900, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-28 Thj|hdpjk,         61.250, 2008-04 ,         70.950, 2008-05 ,         76.650, 2008-06 ,         78.050, 2008-07 ,         78.220, 2008-08 ,         72.500, 2008-10 ,         74.170, 2008-12 ,         78.050, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-27 Wej|hdpjk,         60.970, 2008-04 ,         70.650, 2008-05 ,         75.800, 2008-06 ,         77.120, 2008-07 ,         77.020, 2008-08 ,         71.300, 2008-10 ,         73.020, 2008-12 ,         76.500, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-26 Tuj|hdpjk,         60.750, 2008-04 ,         70.470, 2008-05 ,         75.320, 2008-06 ,         76.800, 2008-07 ,         76.970, 2008-08 ,         71.200, 2008-10 ,         72.850, 2008-12 ,         76.500, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-25 Moj|hdpjk,         60.500, 2008-04 ,         70.750, 2008-05 ,         75.100, 2008-06 ,         76.000, 2008-07 ,         76.320, 2008-08 ,         70.400, 2008-10 ,         71.700, 2008-12 ,         75.800, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-22 Frj|hdpjk,         63.500, 2008-04 ,         72.950, 2008-05 ,         77.850, 2008-06 ,         78.550, 2008-07 ,         78.650, 2008-08 ,         72.500, 2008-10 ,         73.250, 2008-12 ,         76.950, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-21 Thj|hdpjk,         64.000, 2008-04 ,         73.270, 2008-05 ,         78.600, 2008-06 ,         79.000, 2008-07 ,         78.820, 2008-08 ,         72.900, 2008-10 ,         73.820, 2008-12 ,         77.600, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-20 Wej|hdpjk,         65.070, 2008-04 ,         73.770, 2008-05 ,         79.450, 2008-06 ,         79.520, 2008-07 ,         79.050, 2008-08 ,         73.300, 2008-10 ,         74.120, 2008-12 ,         77.800, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-19 Tuj|hdpjk,         64.520, 2008-04 ,         73.070, 2008-05 ,         78.850, 2008-06 ,         79.270, 2008-07 ,         78.800, 2008-08 ,         72.650, 2008-10 ,         73.820, 2008-12 ,         76.700, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-02-15 Frj|hdpjk,         64.200, 2008-04 ,         73.000, 2008-05 ,         78.650, 2008-06 ,         79.150, 2008-07 ,         78.720, 2008-08 ,         72.000, 2008-10 ,         73.500, 2008-12 ,         76.200, 2009-02 ,             na,         ,             na,         ,             na,         
2008-02-14 Thj|hdpjk,         58.370, 2008-02 ,         64.300, 2008-04 ,         73.420, 2008-05 ,         78.320, 2008-06 ,         78.920, 2008-07 ,         78.150, 2008-08 ,         72.000, 2008-10 ,         73.250, 2008-12 ,         76.220, 2009-02 ,             na,         ,             na,         
2008-02-13 Wej|hdpjk,         58.120, 2008-02 ,         64.150, 2008-04 ,         72.750, 2008-05 ,         77.400, 2008-06 ,         77.700, 2008-07 ,         76.950, 2008-08 ,         70.570, 2008-10 ,         71.170, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-12 Tuj|hdpjk,         58.570, 2008-02 ,         65.870, 2008-04 ,         73.750, 2008-05 ,         78.850, 2008-06 ,         78.800, 2008-07 ,         78.150, 2008-08 ,         71.850, 2008-10 ,         72.070, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-11 Moj|hdpjk,         57.850, 2008-02 ,         65.070, 2008-04 ,         73.850, 2008-05 ,         78.670, 2008-06 ,         79.400, 2008-07 ,         79.550, 2008-08 ,         72.950, 2008-10 ,         74.400, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-08 Frj|hdpjk,         58.070, 2008-02 ,         64.870, 2008-04 ,         74.200, 2008-05 ,         78.550, 2008-06 ,         79.800, 2008-07 ,         80.100, 2008-08 ,         73.450, 2008-10 ,         76.220, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-07 Thj|hdpjk,         58.550, 2008-02 ,         64.700, 2008-04 ,         74.020, 2008-05 ,         77.900, 2008-06 ,         78.900, 2008-07 ,         78.900, 2008-08 ,         73.550, 2008-10 ,         76.400, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-06 Wej|hdpjk,         58.950, 2008-02 ,         65.450, 2008-04 ,         74.850, 2008-05 ,         78.700, 2008-06 ,         79.870, 2008-07 ,         79.720, 2008-08 ,         74.400, 2008-10 ,         77.500, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-05 Tuj|hdpjk,         59.200, 2008-02 ,         66.150, 2008-04 ,         75.470, 2008-05 ,         79.820, 2008-06 ,         81.050, 2008-07 ,         80.470, 2008-08 ,         74.800, 2008-10 ,         77.720, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-04 Moj|hdpjk,         59.770, 2008-02 ,         67.200, 2008-04 ,         75.850, 2008-05 ,         81.050, 2008-06 ,         81.600, 2008-07 ,         81.020, 2008-08 ,         75.650, 2008-10 ,         78.450, 2008-12 ,             na,         ,             na,         ,             na,         
2008-02-01 Frj|hdpjk,         59.870, 2008-02 ,         66.670, 2008-04 ,         74.950, 2008-05 ,         79.800, 2008-06 ,         79.900, 2008-07 ,         79.800, 2008-08 ,         74.520, 2008-10 ,         77.550, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-31 Thj|hdpjk,         58.470, 2008-02 ,         66.450, 2008-04 ,         74.070, 2008-05 ,         78.170, 2008-06 ,         78.400, 2008-07 ,         79.100, 2008-08 ,         73.770, 2008-10 ,         76.900, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-30 Wej|hdpjk,         58.450, 2008-02 ,         66.100, 2008-04 ,         74.150, 2008-05 ,         77.720, 2008-06 ,         78.350, 2008-07 ,         79.050, 2008-08 ,         74.170, 2008-10 ,         76.750, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-29 Tuj|hdpjk,         58.000, 2008-02 ,         65.620, 2008-04 ,         74.100, 2008-05 ,         77.700, 2008-06 ,         78.350, 2008-07 ,         78.520, 2008-08 ,         73.500, 2008-10 ,         76.450, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-28 Moj|hdpjk,         57.250, 2008-02 ,         63.500, 2008-04 ,         71.970, 2008-05 ,         75.970, 2008-06 ,         76.350, 2008-07 ,         76.500, 2008-08 ,         71.850, 2008-10 ,         74.400, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-25 Frj|hdpjk,         56.200, 2008-02 ,         61.950, 2008-04 ,         71.420, 2008-05 ,         74.920, 2008-06 ,         75.620, 2008-07 ,         75.520, 2008-08 ,         71.100, 2008-10 ,         73.500, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-24 Thj|hdpjk,         56.000, 2008-02 ,         61.770, 2008-04 ,         71.070, 2008-05 ,         74.270, 2008-06 ,         75.350, 2008-07 ,         74.820, 2008-08 ,         70.500, 2008-10 ,         72.950, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-23 Wej|hdpjk,         55.250, 2008-02 ,         61.770, 2008-04 ,         70.650, 2008-05 ,         73.500, 2008-06 ,         74.550, 2008-07 ,         74.100, 2008-08 ,         69.600, 2008-10 ,         72.200, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-22 Tuj|hdpjk,         55.270, 2008-02 ,         62.250, 2008-04 ,         71.370, 2008-05 ,         74.450, 2008-06 ,         75.550, 2008-07 ,         74.800, 2008-08 ,         71.050, 2008-10 ,         72.970, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-01-18 Frj|hdpjk,         54.970, 2008-02 ,         62.420, 2008-04 ,         71.650, 2008-05 ,         75.450, 2008-06 ,         76.200, 2008-07 ,         75.570, 2008-08 ,         71.900, 2008-10 ,         73.820, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-17 Thj|hdpjk,         55.200, 2008-02 ,         62.550, 2008-04 ,         71.200, 2008-05 ,         75.750, 2008-06 ,         76.000, 2008-07 ,         75.500, 2008-08 ,         71.900, 2008-10 ,         73.350, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-16 Wej|hdpjk,         54.450, 2008-02 ,         61.100, 2008-04 ,         69.300, 2008-05 ,         73.350, 2008-06 ,         73.950, 2008-07 ,         74.600, 2008-08 ,         70.600, 2008-10 ,         71.700, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-15 Tuj|hdpjk,         54.650, 2008-02 ,         62.250, 2008-04 ,         71.200, 2008-05 ,         74.600, 2008-06 ,         75.720, 2008-07 ,         75.320, 2008-08 ,         71.420, 2008-10 ,         72.450, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-14 Moj|hdpjk,         54.100, 2008-02 ,         63.120, 2008-04 ,         71.700, 2008-05 ,         75.600, 2008-06 ,         76.700, 2008-07 ,         75.700, 2008-08 ,         71.820, 2008-10 ,         72.770, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-11 Frj|hdpjk,         54.000, 2008-02 ,         62.250, 2008-04 ,         70.320, 2008-05 ,         74.620, 2008-06 ,         74.770, 2008-07 ,         74.200, 2008-08 ,         69.800, 2008-10 ,         71.270, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-10 Thj|hdpjk,         55.520, 2008-02 ,         62.500, 2008-04 ,         70.300, 2008-05 ,         74.320, 2008-06 ,         74.500, 2008-07 ,         73.300, 2008-08 ,         69.350, 2008-10 ,         70.000, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-09 Wej|hdpjk,         56.520, 2008-02 ,         62.300, 2008-04 ,         69.900, 2008-05 ,         74.100, 2008-06 ,         73.950, 2008-07 ,         72.900, 2008-08 ,         68.800, 2008-10 ,         69.970, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-08 Tuj|hdpjk,         55.870, 2008-02 ,         61.500, 2008-04 ,         68.350, 2008-05 ,         72.300, 2008-06 ,         71.900, 2008-07 ,         71.600, 2008-08 ,         67.470, 2008-10 ,         67.950, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-07 Moj|hdpjk,         55.700, 2008-02 ,         61.450, 2008-04 ,         68.200, 2008-05 ,         71.920, 2008-06 ,         71.350, 2008-07 ,         71.250, 2008-08 ,         67.020, 2008-10 ,         67.050, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-04 Frj|hdpjk,         56.400, 2008-02 ,         61.900, 2008-04 ,         68.920, 2008-05 ,         72.400, 2008-06 ,         71.720, 2008-07 ,         71.370, 2008-08 ,         67.120, 2008-10 ,         67.270, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-03 Thj|hdpjk,         56.470, 2008-02 ,         62.370, 2008-04 ,         69.470, 2008-05 ,         72.700, 2008-06 ,         72.500, 2008-07 ,         71.800, 2008-08 ,         67.570, 2008-10 ,         67.470, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-02 Wej|hdpjk,         57.170, 2008-02 ,         63.270, 2008-04 ,         69.450, 2008-05 ,         73.250, 2008-06 ,         72.770, 2008-07 ,         71.720, 2008-08 ,         67.650, 2008-10 ,         67.500, 2008-12 ,             na,         ,             na,         ,             na,         
2008-01-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-31 Moj|hdpjk,         57.870, 2008-02 ,         63.750, 2008-04 ,         69.900, 2008-05 ,         73.250, 2008-06 ,         73.050, 2008-07 ,         72.250, 2008-08 ,         67.950, 2008-10 ,         67.800, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-28 Frj|hdpjk,         57.300, 2008-02 ,         63.350, 2008-04 ,         69.720, 2008-05 ,         72.920, 2008-06 ,         73.070, 2008-07 ,         71.900, 2008-08 ,         67.000, 2008-10 ,         67.250, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-27 Thj|hdpjk,         59.270, 2008-02 ,         64.720, 2008-04 ,         71.270, 2008-05 ,         73.920, 2008-06 ,         73.670, 2008-07 ,         72.670, 2008-08 ,         67.750, 2008-10 ,         67.620, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-26 Wej|hdpjk,         59.970, 2008-02 ,         65.420, 2008-04 ,         71.700, 2008-05 ,         74.470, 2008-06 ,         74.300, 2008-07 ,         72.920, 2008-08 ,         68.250, 2008-10 ,         67.620, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-24 Moj|hdpjk,         59.800, 2008-02 ,         65.000, 2008-04 ,         71.470, 2008-05 ,         74.320, 2008-06 ,         73.850, 2008-07 ,         72.320, 2008-08 ,         67.370, 2008-10 ,         67.250, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-21 Frj|hdpjk,         59.720, 2008-02 ,         65.350, 2008-04 ,         71.700, 2008-05 ,         74.550, 2008-06 ,         74.250, 2008-07 ,         72.550, 2008-08 ,         67.600, 2008-10 ,         67.450, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-20 Thj|hdpjk,         59.900, 2008-02 ,         65.500, 2008-04 ,         71.720, 2008-05 ,         74.620, 2008-06 ,         74.020, 2008-07 ,         72.650, 2008-08 ,         67.450, 2008-10 ,         67.320, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-19 Wej|hdpjk,         60.100, 2008-02 ,         65.670, 2008-04 ,         71.870, 2008-05 ,         75.150, 2008-06 ,         74.420, 2008-07 ,         72.670, 2008-08 ,         67.600, 2008-10 ,         67.400, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-18 Tuj|hdpjk,         59.820, 2008-02 ,         65.250, 2008-04 ,         71.820, 2008-05 ,         74.920, 2008-06 ,         74.220, 2008-07 ,         72.420, 2008-08 ,         67.250, 2008-10 ,         67.170, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-17 Moj|hdpjk,         59.250, 2008-02 ,         64.500, 2008-04 ,         71.770, 2008-05 ,         74.470, 2008-06 ,         73.750, 2008-07 ,         71.950, 2008-08 ,         66.650, 2008-10 ,         66.720, 2008-12 ,             na,         ,             na,         ,             na,         
2007-12-14 Frj|hdpjk,         55.100, 2007-12 ,         60.170, 2008-02 ,         65.200, 2008-04 ,         72.400, 2008-05 ,         75.320, 2008-06 ,         74.350, 2008-07 ,         72.950, 2008-08 ,         67.250, 2008-10 ,         67.250, 2008-12 ,             na,         ,             na,         
2007-12-13 Thj|hdpjk,         55.170, 2007-12 ,         61.420, 2008-02 ,         66.820, 2008-04 ,         73.470, 2008-05 ,         75.920, 2008-06 ,         75.120, 2008-07 ,         73.900, 2008-08 ,         67.850, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-12 Wej|hdpjk,         55.170, 2007-12 ,         61.750, 2008-02 ,         67.150, 2008-04 ,         73.670, 2008-05 ,         76.270, 2008-06 ,         75.400, 2008-07 ,         74.320, 2008-08 ,         67.920, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-11 Tuj|hdpjk,         55.200, 2007-12 ,         63.020, 2008-02 ,         67.720, 2008-04 ,         73.600, 2008-05 ,         77.000, 2008-06 ,         75.800, 2008-07 ,         74.470, 2008-08 ,         67.900, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-10 Moj|hdpjk,         55.820, 2007-12 ,         63.350, 2008-02 ,         67.370, 2008-04 ,         73.970, 2008-05 ,         77.550, 2008-06 ,         76.050, 2008-07 ,         74.470, 2008-08 ,         67.700, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-07 Frj|hdpjk,         55.470, 2007-12 ,         61.700, 2008-02 ,         66.720, 2008-04 ,         73.820, 2008-05 ,         77.100, 2008-06 ,         75.650, 2008-07 ,         74.000, 2008-08 ,         67.100, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-06 Thj|hdpjk,         55.150, 2007-12 ,         61.200, 2008-02 ,         66.370, 2008-04 ,         73.570, 2008-05 ,         76.300, 2008-06 ,         75.250, 2008-07 ,         73.550, 2008-08 ,         66.300, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-05 Wej|hdpjk,         55.370, 2007-12 ,         61.100, 2008-02 ,         66.320, 2008-04 ,         73.800, 2008-05 ,         76.550, 2008-06 ,         75.270, 2008-07 ,         73.520, 2008-08 ,         66.270, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-04 Tuj|hdpjk,         54.300, 2007-12 ,         60.320, 2008-02 ,         65.950, 2008-04 ,         72.950, 2008-05 ,         75.650, 2008-06 ,         74.400, 2008-07 ,         72.350, 2008-08 ,         65.100, 2008-10 ,             na,         ,             na,         ,             na,         
2007-12-03 Moj|hdpjk,         54.700, 2007-12 ,         61.220, 2008-02 ,         66.950, 2008-04 ,         73.650, 2008-05 ,         76.220, 2008-06 ,         74.700, 2008-07 ,         72.750, 2008-08 ,         65.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-30 Frj|hdpjk,         54.900, 2007-12 ,         62.300, 2008-02 ,         67.500, 2008-04 ,         73.850, 2008-05 ,         76.470, 2008-06 ,         74.850, 2008-07 ,         72.700, 2008-08 ,         65.670, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-29 Thj|hdpjk,         54.770, 2007-12 ,         62.850, 2008-02 ,         67.370, 2008-04 ,         73.850, 2008-05 ,         76.220, 2008-06 ,         74.250, 2008-07 ,         72.750, 2008-08 ,         65.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-28 Wej|hdpjk,         54.870, 2007-12 ,         62.820, 2008-02 ,         67.620, 2008-04 ,         73.450, 2008-05 ,         75.870, 2008-06 ,         74.420, 2008-07 ,         72.700, 2008-08 ,         66.420, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-27 Tuj|hdpjk,         54.550, 2007-12 ,         62.200, 2008-02 ,         67.070, 2008-04 ,         73.500, 2008-05 ,         75.820, 2008-06 ,         74.550, 2008-07 ,         72.400, 2008-08 ,         66.570, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-26 Moj|hdpjk,         55.600, 2007-12 ,         62.570, 2008-02 ,         66.900, 2008-04 ,         73.700, 2008-05 ,         75.800, 2008-06 ,         74.750, 2008-07 ,         72.750, 2008-08 ,         67.600, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-23 Frj|hdpjk,         55.600, 2007-12 ,         62.820, 2008-02 ,         66.720, 2008-04 ,         73.720, 2008-05 ,         75.920, 2008-06 ,         75.170, 2008-07 ,         73.450, 2008-08 ,         68.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-21 Wej|hdpjk,         55.750, 2007-12 ,         62.750, 2008-02 ,         66.320, 2008-04 ,         73.600, 2008-05 ,         76.020, 2008-06 ,         75.170, 2008-07 ,         73.800, 2008-08 ,         68.800, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-20 Tuj|hdpjk,         54.820, 2007-12 ,         63.000, 2008-02 ,         66.200, 2008-04 ,         73.650, 2008-05 ,         76.150, 2008-06 ,         75.700, 2008-07 ,         73.670, 2008-08 ,         68.800, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-19 Moj|hdpjk,         52.000, 2007-12 ,         60.200, 2008-02 ,         65.270, 2008-04 ,         73.350, 2008-05 ,         75.950, 2008-06 ,         75.200, 2008-07 ,         73.350, 2008-08 ,         68.350, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-16 Frj|hdpjk,         52.520, 2007-12 ,         60.400, 2008-02 ,         65.550, 2008-04 ,         73.320, 2008-05 ,         76.250, 2008-06 ,         75.620, 2008-07 ,         73.350, 2008-08 ,         68.320, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-15 Thj|hdpjk,         52.800, 2007-12 ,         60.900, 2008-02 ,         66.400, 2008-04 ,         73.800, 2008-05 ,         76.750, 2008-06 ,         75.820, 2008-07 ,         73.900, 2008-08 ,         68.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-14 Wej|hdpjk,         52.950, 2007-12 ,         60.650, 2008-02 ,         66.200, 2008-04 ,         73.100, 2008-05 ,         75.920, 2008-06 ,         75.200, 2008-07 ,         73.050, 2008-08 ,         67.950, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-13 Tuj|hdpjk,         54.050, 2007-12 ,         61.100, 2008-02 ,         66.750, 2008-04 ,         73.350, 2008-05 ,         76.370, 2008-06 ,         75.700, 2008-07 ,         73.500, 2008-08 ,         68.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-12 Moj|hdpjk,         52.550, 2007-12 ,         59.300, 2008-02 ,         65.150, 2008-04 ,         71.970, 2008-05 ,         75.470, 2008-06 ,         74.820, 2008-07 ,         72.800, 2008-08 ,         68.000, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-09 Frj|hdpjk,         53.900, 2007-12 ,         61.450, 2008-02 ,         66.500, 2008-04 ,         72.700, 2008-05 ,         76.800, 2008-06 ,         75.900, 2008-07 ,         73.450, 2008-08 ,         67.900, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-08 Thj|hdpjk,         51.470, 2007-12 ,         58.520, 2008-02 ,         64.600, 2008-04 ,         71.420, 2008-05 ,         75.100, 2008-06 ,         74.500, 2008-07 ,         72.650, 2008-08 ,         67.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-07 Wej|hdpjk,         51.470, 2007-12 ,         59.000, 2008-02 ,         65.100, 2008-04 ,         71.950, 2008-05 ,         75.670, 2008-06 ,         75.100, 2008-07 ,         73.100, 2008-08 ,         67.500, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-06 Tuj|hdpjk,         51.120, 2007-12 ,         59.350, 2008-02 ,         65.120, 2008-04 ,         71.900, 2008-05 ,         75.650, 2008-06 ,         75.000, 2008-07 ,         72.920, 2008-08 ,         67.300, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-05 Moj|hdpjk,         52.020, 2007-12 ,         59.520, 2008-02 ,         65.350, 2008-04 ,         72.000, 2008-05 ,         75.550, 2008-06 ,         74.870, 2008-07 ,         72.700, 2008-08 ,         67.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-02 Frj|hdpjk,         52.420, 2007-12 ,         59.870, 2008-02 ,         65.050, 2008-04 ,         72.000, 2008-05 ,         75.650, 2008-06 ,         74.950, 2008-07 ,         73.000, 2008-08 ,         67.500, 2008-10 ,             na,         ,             na,         ,             na,         
2007-11-01 Thj|hdpjk,         52.250, 2007-12 ,         59.900, 2008-02 ,         64.450, 2008-04 ,         71.450, 2008-05 ,         74.970, 2008-06 ,         74.150, 2008-07 ,         72.250, 2008-08 ,         67.000, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-31 Wej|hdpjk,         53.870, 2007-12 ,         60.850, 2008-02 ,         64.750, 2008-04 ,         71.650, 2008-05 ,         75.100, 2008-06 ,         74.320, 2008-07 ,         72.300, 2008-08 ,         66.750, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-30 Tuj|hdpjk,         53.900, 2007-12 ,         60.620, 2008-02 ,         64.350, 2008-04 ,         71.500, 2008-05 ,         74.450, 2008-06 ,         73.900, 2008-07 ,         72.000, 2008-08 ,         66.350, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-29 Moj|hdpjk,         54.470, 2007-12 ,         61.200, 2008-02 ,         64.850, 2008-04 ,         71.670, 2008-05 ,         74.370, 2008-06 ,         73.800, 2008-07 ,         71.950, 2008-08 ,         66.000, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-26 Frj|hdpjk,         54.520, 2007-12 ,         61.470, 2008-02 ,         65.050, 2008-04 ,         71.420, 2008-05 ,         74.150, 2008-06 ,         73.520, 2008-07 ,         71.650, 2008-08 ,         65.700, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-25 Thj|hdpjk,         54.600, 2007-12 ,         61.650, 2008-02 ,         65.370, 2008-04 ,         71.320, 2008-05 ,         74.120, 2008-06 ,         73.620, 2008-07 ,         71.500, 2008-08 ,         65.500, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-24 Wej|hdpjk,         55.350, 2007-12 ,         62.350, 2008-02 ,         66.100, 2008-04 ,         71.570, 2008-05 ,         74.070, 2008-06 ,         73.550, 2008-07 ,         71.300, 2008-08 ,         64.900, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-23 Tuj|hdpjk,         56.270, 2007-12 ,         62.920, 2008-02 ,         67.170, 2008-04 ,         72.850, 2008-05 ,         74.720, 2008-06 ,         73.950, 2008-07 ,         72.170, 2008-08 ,         65.820, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-22 Moj|hdpjk,         56.900, 2007-12 ,         63.250, 2008-02 ,         67.770, 2008-04 ,         73.220, 2008-05 ,         75.450, 2008-06 ,         74.820, 2008-07 ,         72.350, 2008-08 ,         66.000, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-19 Frj|hdpjk,         56.920, 2007-12 ,         63.320, 2008-02 ,         67.950, 2008-04 ,         73.750, 2008-05 ,         75.670, 2008-06 ,         74.720, 2008-07 ,         72.550, 2008-08 ,         66.420, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-18 Thj|hdpjk,         57.370, 2007-12 ,         63.600, 2008-02 ,         67.920, 2008-04 ,         73.500, 2008-05 ,         75.800, 2008-06 ,         74.570, 2008-07 ,         72.350, 2008-08 ,         66.400, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-17 Wej|hdpjk,         57.000, 2007-12 ,         63.750, 2008-02 ,         67.650, 2008-04 ,         73.620, 2008-05 ,         75.600, 2008-06 ,         74.400, 2008-07 ,         72.520, 2008-08 ,         66.900, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-16 Tuj|hdpjk,         57.720, 2007-12 ,         64.570, 2008-02 ,         68.000, 2008-04 ,         73.600, 2008-05 ,         76.020, 2008-06 ,         74.770, 2008-07 ,         72.500, 2008-08 ,         66.970, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-15 Moj|hdpjk,         58.320, 2007-12 ,         65.250, 2008-02 ,         68.200, 2008-04 ,         74.200, 2008-05 ,         76.200, 2008-06 ,         75.000, 2008-07 ,         72.650, 2008-08 ,         67.470, 2008-10 ,             na,         ,             na,         ,             na,         
2007-10-12 Frj|hdpjk,         57.620, 2007-10 ,         58.270, 2007-12 ,         65.100, 2008-02 ,         67.700, 2008-04 ,         74.620, 2008-05 ,         76.000, 2008-06 ,         75.150, 2008-07 ,         72.100, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-11 Thj|hdpjk,         57.550, 2007-10 ,         60.520, 2007-12 ,         66.970, 2008-02 ,         69.720, 2008-04 ,         74.920, 2008-05 ,         76.850, 2008-06 ,         75.600, 2008-07 ,         72.420, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-10 Wej|hdpjk,         57.370, 2007-10 ,         59.770, 2007-12 ,         66.550, 2008-02 ,         69.400, 2008-04 ,         74.470, 2008-05 ,         76.670, 2008-06 ,         75.320, 2008-07 ,         72.200, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-09 Tuj|hdpjk,         57.470, 2007-10 ,         59.720, 2007-12 ,         66.250, 2008-02 ,         69.200, 2008-04 ,         74.370, 2008-05 ,         76.450, 2008-06 ,         75.200, 2008-07 ,         71.850, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-08 Moj|hdpjk,         57.670, 2007-10 ,         59.470, 2007-12 ,         66.170, 2008-02 ,         69.500, 2008-04 ,         74.470, 2008-05 ,         76.700, 2008-06 ,         75.800, 2008-07 ,         72.000, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-05 Frj|hdpjk,         58.220, 2007-10 ,         60.300, 2007-12 ,         66.950, 2008-02 ,         70.200, 2008-04 ,         74.950, 2008-05 ,         77.300, 2008-06 ,         75.950, 2008-07 ,         72.600, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-04 Thj|hdpjk,         58.650, 2007-10 ,         60.070, 2007-12 ,         66.650, 2008-02 ,         69.650, 2008-04 ,         74.750, 2008-05 ,         76.920, 2008-06 ,         75.550, 2008-07 ,         72.450, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-03 Wej|hdpjk,         58.670, 2007-10 ,         60.600, 2007-12 ,         66.750, 2008-02 ,         69.220, 2008-04 ,         74.570, 2008-05 ,         76.670, 2008-06 ,         75.220, 2008-07 ,         72.350, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-02 Tuj|hdpjk,         58.200, 2007-10 ,         59.370, 2007-12 ,         66.020, 2008-02 ,         68.470, 2008-04 ,         73.570, 2008-05 ,         76.150, 2008-06 ,         74.600, 2008-07 ,         71.800, 2008-08 ,             na,         ,             na,         ,             na,         
2007-10-01 Moj|hdpjk,         58.150, 2007-10 ,         59.550, 2007-12 ,         65.520, 2008-02 ,         67.950, 2008-04 ,         72.800, 2008-05 ,         75.520, 2008-06 ,         73.820, 2008-07 ,         71.900, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-28 Frj|hdpjk,         58.900, 2007-10 ,         62.250, 2007-12 ,         67.900, 2008-02 ,         69.620, 2008-04 ,         74.600, 2008-05 ,         76.870, 2008-06 ,         74.850, 2008-07 ,         72.500, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-27 Thj|hdpjk,         58.900, 2007-10 ,         62.520, 2007-12 ,         68.350, 2008-02 ,         70.170, 2008-04 ,         74.800, 2008-05 ,         77.450, 2008-06 ,         75.620, 2008-07 ,         72.800, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-26 Wej|hdpjk,         60.300, 2007-10 ,         62.400, 2007-12 ,         67.770, 2008-02 ,         69.500, 2008-04 ,         73.970, 2008-05 ,         76.520, 2008-06 ,         75.150, 2008-07 ,         72.350, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-25 Tuj|hdpjk,         61.000, 2007-10 ,         62.300, 2007-12 ,         67.220, 2008-02 ,         69.270, 2008-04 ,         74.070, 2008-05 ,         76.800, 2008-06 ,         74.800, 2008-07 ,         72.050, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-24 Moj|hdpjk,         61.520, 2007-10 ,         63.320, 2007-12 ,         67.550, 2008-02 ,         69.870, 2008-04 ,         74.300, 2008-05 ,         76.700, 2008-06 ,         74.500, 2008-07 ,         71.500, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-21 Frj|hdpjk,         61.350, 2007-10 ,         63.800, 2007-12 ,         68.100, 2008-02 ,         69.820, 2008-04 ,         74.270, 2008-05 ,         76.770, 2008-06 ,         74.870, 2008-07 ,         71.450, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-20 Thj|hdpjk,         62.370, 2007-10 ,         64.770, 2007-12 ,         68.570, 2008-02 ,         69.970, 2008-04 ,         74.470, 2008-05 ,         76.650, 2008-06 ,         74.900, 2008-07 ,         71.470, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-19 Wej|hdpjk,         63.200, 2007-10 ,         65.200, 2007-12 ,         68.620, 2008-02 ,         69.770, 2008-04 ,         73.950, 2008-05 ,         76.500, 2008-06 ,         74.550, 2008-07 ,         71.050, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-18 Tuj|hdpjk,         63.870, 2007-10 ,         66.000, 2007-12 ,         69.520, 2008-02 ,         70.770, 2008-04 ,         74.300, 2008-05 ,         76.800, 2008-06 ,         74.750, 2008-07 ,         71.500, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-17 Moj|hdpjk,         65.020, 2007-10 ,         67.150, 2007-12 ,         71.250, 2008-02 ,         72.550, 2008-04 ,         75.900, 2008-05 ,         78.620, 2008-06 ,         76.470, 2008-07 ,         73.300, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-14 Frj|hdpjk,         65.550, 2007-10 ,         68.620, 2007-12 ,         72.170, 2008-02 ,         73.150, 2008-04 ,         76.150, 2008-05 ,         78.620, 2008-06 ,         76.200, 2008-07 ,         73.350, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-13 Thj|hdpjk,         65.400, 2007-10 ,         68.850, 2007-12 ,         71.900, 2008-02 ,         72.970, 2008-04 ,         76.200, 2008-05 ,         78.300, 2008-06 ,         76.170, 2008-07 ,         73.800, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-12 Wej|hdpjk,         65.200, 2007-10 ,         68.000, 2007-12 ,         71.020, 2008-02 ,         72.120, 2008-04 ,         75.700, 2008-05 ,         78.000, 2008-06 ,         75.970, 2008-07 ,         73.170, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-11 Tuj|hdpjk,         65.850, 2007-10 ,         68.100, 2007-12 ,         71.320, 2008-02 ,         72.020, 2008-04 ,         75.400, 2008-05 ,         77.700, 2008-06 ,         75.900, 2008-07 ,         73.100, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-10 Moj|hdpjk,         66.450, 2007-10 ,         68.320, 2007-12 ,         71.570, 2008-02 ,         71.820, 2008-04 ,         74.950, 2008-05 ,         77.320, 2008-06 ,         75.950, 2008-07 ,         72.750, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-07 Frj|hdpjk,         66.300, 2007-10 ,         67.950, 2007-12 ,         70.600, 2008-02 ,         71.070, 2008-04 ,         74.150, 2008-05 ,         76.870, 2008-06 ,         75.250, 2008-07 ,         72.700, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-06 Thj|hdpjk,         66.000, 2007-10 ,         67.920, 2007-12 ,         70.550, 2008-02 ,         70.950, 2008-04 ,         74.250, 2008-05 ,         76.700, 2008-06 ,         75.100, 2008-07 ,         72.950, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-05 Wej|hdpjk,         65.900, 2007-10 ,         67.950, 2007-12 ,         70.350, 2008-02 ,         70.570, 2008-04 ,         74.420, 2008-05 ,         76.600, 2008-06 ,         75.300, 2008-07 ,         72.900, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-04 Tuj|hdpjk,         67.070, 2007-10 ,         69.400, 2007-12 ,         71.120, 2008-02 ,         71.650, 2008-04 ,         74.600, 2008-05 ,         77.350, 2008-06 ,         75.700, 2008-07 ,         73.200, 2008-08 ,             na,         ,             na,         ,             na,         
2007-09-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-31 Frj|hdpjk,         66.820, 2007-10 ,         68.820, 2007-12 ,         70.050, 2008-02 ,         70.800, 2008-04 ,         73.900, 2008-05 ,         76.400, 2008-06 ,         74.900, 2008-07 ,         72.200, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-30 Thj|hdpjk,         67.850, 2007-10 ,         68.970, 2007-12 ,         70.270, 2008-02 ,         70.550, 2008-04 ,         73.550, 2008-05 ,         76.100, 2008-06 ,         74.570, 2008-07 ,         72.100, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-29 Wej|hdpjk,         67.750, 2007-10 ,         68.750, 2007-12 ,         70.100, 2008-02 ,         70.470, 2008-04 ,         73.750, 2008-05 ,         76.050, 2008-06 ,         74.600, 2008-07 ,         71.950, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-28 Tuj|hdpjk,         67.900, 2007-10 ,         68.020, 2007-12 ,         69.750, 2008-02 ,         69.820, 2008-04 ,         73.300, 2008-05 ,         75.950, 2008-06 ,         74.700, 2008-07 ,         71.700, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-27 Moj|hdpjk,         67.700, 2007-10 ,         67.320, 2007-12 ,         68.800, 2008-02 ,         69.470, 2008-04 ,         73.100, 2008-05 ,         75.370, 2008-06 ,         74.100, 2008-07 ,         71.250, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-24 Frj|hdpjk,         70.650, 2007-10 ,         69.600, 2007-12 ,         70.750, 2008-02 ,         70.950, 2008-04 ,         74.800, 2008-05 ,         77.050, 2008-06 ,         75.600, 2008-07 ,         72.100, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-23 Thj|hdpjk,         68.470, 2007-10 ,         67.520, 2007-12 ,         69.620, 2008-02 ,         70.350, 2008-04 ,         74.350, 2008-05 ,         76.450, 2008-06 ,         74.750, 2008-07 ,         71.370, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-22 Wej|hdpjk,         67.800, 2007-10 ,         67.300, 2007-12 ,         69.370, 2008-02 ,         70.200, 2008-04 ,         74.370, 2008-05 ,         76.100, 2008-06 ,         74.800, 2008-07 ,         71.250, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-21 Tuj|hdpjk,         68.200, 2007-10 ,         67.500, 2007-12 ,         69.100, 2008-02 ,         69.870, 2008-04 ,         74.570, 2008-05 ,         76.200, 2008-06 ,         74.850, 2008-07 ,         71.250, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-20 Moj|hdpjk,         67.100, 2007-10 ,         66.370, 2007-12 ,         68.250, 2008-02 ,         68.450, 2008-04 ,         73.350, 2008-05 ,         74.970, 2008-06 ,         73.700, 2008-07 ,         70.500, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-17 Frj|hdpjk,         67.270, 2007-10 ,         66.650, 2007-12 ,         68.650, 2008-02 ,         68.900, 2008-04 ,         73.550, 2008-05 ,         75.100, 2008-06 ,         73.700, 2008-07 ,         70.500, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-16 Thj|hdpjk,         66.970, 2007-10 ,         66.300, 2007-12 ,         67.900, 2008-02 ,         68.450, 2008-04 ,         73.450, 2008-05 ,         74.600, 2008-06 ,         73.100, 2008-07 ,         69.950, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-15 Wej|hdpjk,         68.570, 2007-10 ,         67.670, 2007-12 ,         68.450, 2008-02 ,         69.650, 2008-04 ,         73.320, 2008-05 ,         75.770, 2008-06 ,         74.070, 2008-07 ,         71.200, 2008-08 ,             na,         ,             na,         ,             na,         
2007-08-14 Tuj|hdpjk,         74.000, 2007-08 ,         69.800, 2007-10 ,         68.670, 2007-12 ,         70.000, 2008-02 ,         70.800, 2008-04 ,         74.400, 2008-05 ,         76.500, 2008-06 ,         74.700, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-13 Moj|hdpjk,         73.950, 2007-08 ,         71.400, 2007-10 ,         70.520, 2007-12 ,         71.820, 2008-02 ,         71.850, 2008-04 ,         75.000, 2008-05 ,         77.200, 2008-06 ,         75.670, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-10 Frj|hdpjk,         73.420, 2007-08 ,         70.800, 2007-10 ,         69.450, 2007-12 ,         70.970, 2008-02 ,         70.600, 2008-04 ,         74.800, 2008-05 ,         76.400, 2008-06 ,         74.720, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-09 Thj|hdpjk,         73.920, 2007-08 ,         71.200, 2007-10 ,         69.970, 2007-12 ,         71.100, 2008-02 ,         70.920, 2008-04 ,         74.720, 2008-05 ,         76.770, 2008-06 ,         75.070, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-08 Wej|hdpjk,         74.820, 2007-08 ,         71.950, 2007-10 ,         70.720, 2007-12 ,         70.570, 2008-02 ,         70.770, 2008-04 ,         74.700, 2008-05 ,         76.650, 2008-06 ,         74.970, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-07 Tuj|hdpjk,         75.070, 2007-08 ,         72.570, 2007-10 ,         70.300, 2007-12 ,         69.850, 2008-02 ,         69.750, 2008-04 ,         74.000, 2008-05 ,         75.600, 2008-06 ,         74.350, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-06 Moj|hdpjk,         74.570, 2007-08 ,         75.050, 2007-10 ,         72.920, 2007-12 ,         71.500, 2008-02 ,         70.650, 2008-04 ,         75.120, 2008-05 ,         75.970, 2008-06 ,         75.550, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-03 Frj|hdpjk,         74.370, 2007-08 ,         77.600, 2007-10 ,         74.570, 2007-12 ,         73.350, 2008-02 ,         72.200, 2008-04 ,         76.800, 2008-05 ,         77.800, 2008-06 ,         76.450, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-02 Thj|hdpjk,         73.120, 2007-08 ,         74.700, 2007-10 ,         72.650, 2007-12 ,         72.070, 2008-02 ,         71.220, 2008-04 ,         76.050, 2008-05 ,         76.800, 2008-06 ,         75.000, 2008-07 ,             na,         ,             na,         ,             na,         
2007-08-01 Wej|hdpjk,         72.320, 2007-08 ,         74.570, 2007-10 ,         72.300, 2007-12 ,         72.400, 2008-02 ,         71.900, 2008-04 ,         76.370, 2008-05 ,         76.900, 2008-06 ,         76.000, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-31 Tuj|hdpjk,         73.320, 2007-08 ,         75.200, 2007-10 ,         72.900, 2007-12 ,         73.150, 2008-02 ,         73.420, 2008-04 ,         77.450, 2008-05 ,         78.850, 2008-06 ,         77.500, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-30 Moj|hdpjk,         73.220, 2007-08 ,         73.800, 2007-10 ,         71.150, 2007-12 ,         72.720, 2008-02 ,         72.650, 2008-04 ,         76.450, 2008-05 ,         79.300, 2008-06 ,         77.350, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-27 Frj|hdpjk,         72.770, 2007-08 ,         72.550, 2007-10 ,         69.850, 2007-12 ,         71.550, 2008-02 ,         71.870, 2008-04 ,         76.420, 2008-05 ,         78.550, 2008-06 ,         76.970, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-26 Thj|hdpjk,         73.150, 2007-08 ,         71.050, 2007-10 ,         68.650, 2007-12 ,         70.750, 2008-02 ,         70.250, 2008-04 ,         74.500, 2008-05 ,         77.370, 2008-06 ,         77.200, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-25 Wej|hdpjk,         74.100, 2007-08 ,         71.970, 2007-10 ,         69.300, 2007-12 ,         71.170, 2008-02 ,         71.500, 2008-04 ,         75.200, 2008-05 ,         77.950, 2008-06 ,         76.670, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-24 Tuj|hdpjk,         74.150, 2007-08 ,         71.350, 2007-10 ,         69.050, 2007-12 ,         70.920, 2008-02 ,         71.550, 2008-04 ,         75.220, 2008-05 ,         78.170, 2008-06 ,         76.570, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-23 Moj|hdpjk,         74.550, 2007-08 ,         72.170, 2007-10 ,         70.000, 2007-12 ,         71.970, 2008-02 ,         72.250, 2008-04 ,         75.870, 2008-05 ,         78.750, 2008-06 ,         77.300, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-20 Frj|hdpjk,         73.870, 2007-08 ,         71.970, 2007-10 ,         69.470, 2007-12 ,         71.350, 2008-02 ,         71.200, 2008-04 ,         75.250, 2008-05 ,         77.500, 2008-06 ,         76.250, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-19 Thj|hdpjk,         73.600, 2007-08 ,         72.400, 2007-10 ,         69.750, 2007-12 ,         71.500, 2008-02 ,         72.300, 2008-04 ,         74.900, 2008-05 ,         78.300, 2008-06 ,         76.520, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-18 Wej|hdpjk,         73.850, 2007-08 ,         72.750, 2007-10 ,         70.150, 2007-12 ,         72.200, 2008-02 ,         73.120, 2008-04 ,         75.670, 2008-05 ,         79.000, 2008-06 ,         76.720, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-17 Tuj|hdpjk,         74.020, 2007-08 ,         70.900, 2007-10 ,         68.470, 2007-12 ,         71.070, 2008-02 ,         71.750, 2008-04 ,         75.670, 2008-05 ,         78.650, 2008-06 ,         76.750, 2008-07 ,             na,         ,             na,         ,             na,         
2007-07-16 Moj|hdpjk,         69.200, 2007-07 ,         72.970, 2007-08 ,         67.900, 2007-10 ,         66.400, 2007-12 ,         69.600, 2008-02 ,         71.220, 2008-04 ,         74.970, 2008-05 ,         77.800, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-13 Frj|hdpjk,         69.020, 2007-07 ,         73.450, 2007-08 ,         68.720, 2007-10 ,         67.650, 2007-12 ,         70.750, 2008-02 ,         72.370, 2008-04 ,         75.700, 2008-05 ,         77.900, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-12 Thj|hdpjk,         69.650, 2007-07 ,         74.070, 2007-08 ,         68.550, 2007-10 ,         67.000, 2007-12 ,         70.500, 2008-02 ,         72.070, 2008-04 ,         74.500, 2008-05 ,         77.600, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-11 Wej|hdpjk,         69.820, 2007-07 ,         71.070, 2007-08 ,         65.620, 2007-10 ,         64.150, 2007-12 ,         67.900, 2008-02 ,         69.920, 2008-04 ,         73.400, 2008-05 ,         75.970, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-10 Tuj|hdpjk,         70.320, 2007-07 ,         70.800, 2007-08 ,         65.320, 2007-10 ,         63.800, 2007-12 ,         67.350, 2008-02 ,         69.470, 2008-04 ,         73.370, 2008-05 ,         75.900, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-09 Moj|hdpjk,         70.550, 2007-07 ,         69.850, 2007-08 ,         64.750, 2007-10 ,         62.850, 2007-12 ,         66.470, 2008-02 ,         68.550, 2008-04 ,         73.220, 2008-05 ,         75.050, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-06 Frj|hdpjk,         71.320, 2007-07 ,         70.100, 2007-08 ,         64.750, 2007-10 ,         62.550, 2007-12 ,         66.070, 2008-02 ,         68.420, 2008-04 ,         73.420, 2008-05 ,         74.850, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-05 Thj|hdpjk,         72.120, 2007-07 ,         70.600, 2007-08 ,         64.900, 2007-10 ,         62.920, 2007-12 ,         66.120, 2008-02 ,         68.300, 2008-04 ,         73.420, 2008-05 ,         74.700, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-03 Tuj|hdpjk,         71.070, 2007-07 ,         70.200, 2007-08 ,         64.800, 2007-10 ,         62.450, 2007-12 ,         65.800, 2008-02 ,         67.870, 2008-04 ,         73.500, 2008-05 ,         74.200, 2008-06 ,             na,         ,             na,         ,             na,         
2007-07-02 Moj|hdpjk,         70.470, 2007-07 ,         69.870, 2007-08 ,         64.050, 2007-10 ,         61.800, 2007-12 ,         64.900, 2008-02 ,         67.000, 2008-04 ,         71.700, 2008-05 ,         72.950, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-29 Frj|hdpjk,         71.220, 2007-07 ,         70.670, 2007-08 ,         64.120, 2007-10 ,         61.420, 2007-12 ,         65.200, 2008-02 ,         67.050, 2008-04 ,         72.500, 2008-05 ,         73.200, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-28 Thj|hdpjk,         71.900, 2007-07 ,         71.550, 2007-08 ,         64.900, 2007-10 ,         61.920, 2007-12 ,         65.120, 2008-02 ,         67.420, 2008-04 ,         73.020, 2008-05 ,         73.650, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-27 Wej|hdpjk,         72.320, 2007-07 ,         71.650, 2007-08 ,         64.620, 2007-10 ,         61.920, 2007-12 ,         64.950, 2008-02 ,         67.350, 2008-04 ,         72.700, 2008-05 ,         73.400, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-26 Tuj|hdpjk,         72.670, 2007-07 ,         71.320, 2007-08 ,         64.920, 2007-10 ,         62.300, 2007-12 ,         65.900, 2008-02 ,         67.950, 2008-04 ,         73.200, 2008-05 ,         74.000, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-25 Moj|hdpjk,         74.100, 2007-07 ,         72.570, 2007-08 ,         65.750, 2007-10 ,         63.350, 2007-12 ,         67.150, 2008-02 ,         69.220, 2008-04 ,         73.850, 2008-05 ,         75.000, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-22 Frj|hdpjk,         74.020, 2007-07 ,         72.370, 2007-08 ,         65.500, 2007-10 ,         63.050, 2007-12 ,         66.820, 2008-02 ,         69.000, 2008-04 ,         73.850, 2008-05 ,         74.850, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-21 Thj|hdpjk,         74.800, 2007-07 ,         73.450, 2007-08 ,         66.520, 2007-10 ,         63.770, 2007-12 ,         67.550, 2008-02 ,         69.670, 2008-04 ,         74.800, 2008-05 ,         75.400, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-20 Wej|hdpjk,         74.720, 2007-07 ,         73.850, 2007-08 ,         66.650, 2007-10 ,         64.300, 2007-12 ,         67.650, 2008-02 ,         69.550, 2008-04 ,         74.650, 2008-05 ,         75.600, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-19 Tuj|hdpjk,         75.170, 2007-07 ,         74.350, 2007-08 ,         67.470, 2007-10 ,         65.200, 2007-12 ,         68.550, 2008-02 ,         70.000, 2008-04 ,         74.750, 2008-05 ,         75.750, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-18 Moj|hdpjk,         75.700, 2007-07 ,         75.120, 2007-08 ,         68.650, 2007-10 ,         66.100, 2007-12 ,         69.350, 2008-02 ,         71.250, 2008-04 ,         75.600, 2008-05 ,         76.500, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-15 Frj|hdpjk,         76.450, 2007-07 ,         75.420, 2007-08 ,         68.900, 2007-10 ,         66.370, 2007-12 ,         69.450, 2008-02 ,         71.370, 2008-04 ,         75.950, 2008-05 ,         76.970, 2008-06 ,             na,         ,             na,         ,             na,         
2007-06-14 Thj|hdpjk,         72.700, 2007-06 ,         76.400, 2007-07 ,         75.400, 2007-08 ,         68.920, 2007-10 ,         66.750, 2007-12 ,         69.500, 2008-02 ,         71.400, 2008-04 ,         76.000, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-13 Wej|hdpjk,         72.770, 2007-06 ,         75.270, 2007-07 ,         74.670, 2007-08 ,         68.270, 2007-10 ,         65.970, 2007-12 ,         68.700, 2008-02 ,         70.370, 2008-04 ,         74.950, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-12 Tuj|hdpjk,         73.020, 2007-06 ,         75.670, 2007-07 ,         75.120, 2007-08 ,         68.350, 2007-10 ,         65.850, 2007-12 ,         68.850, 2008-02 ,         70.400, 2008-04 ,         74.900, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-11 Moj|hdpjk,         72.670, 2007-06 ,         74.400, 2007-07 ,         73.620, 2007-08 ,         67.350, 2007-10 ,         65.450, 2007-12 ,         68.120, 2008-02 ,         69.150, 2008-04 ,         73.700, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-08 Frj|hdpjk,         72.870, 2007-06 ,         73.750, 2007-07 ,         73.370, 2007-08 ,         67.500, 2007-10 ,         65.650, 2007-12 ,         67.900, 2008-02 ,         69.300, 2008-04 ,         73.750, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-07 Thj|hdpjk,         73.100, 2007-06 ,         73.950, 2007-07 ,         73.570, 2007-08 ,         67.450, 2007-10 ,         65.500, 2007-12 ,         68.200, 2008-02 ,         69.800, 2008-04 ,         73.850, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-06 Wej|hdpjk,         73.350, 2007-06 ,         74.250, 2007-07 ,         73.950, 2007-08 ,         67.450, 2007-10 ,         65.300, 2007-12 ,         67.970, 2008-02 ,         69.550, 2008-04 ,         73.620, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-05 Tuj|hdpjk,         74.650, 2007-06 ,         75.500, 2007-07 ,         74.950, 2007-08 ,         68.370, 2007-10 ,         65.850, 2007-12 ,         68.450, 2008-02 ,         69.950, 2008-04 ,         73.620, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-04 Moj|hdpjk,         74.550, 2007-06 ,         75.370, 2007-07 ,         75.000, 2007-08 ,         68.150, 2007-10 ,         65.600, 2007-12 ,         68.100, 2008-02 ,         69.500, 2008-04 ,         73.600, 2008-05 ,             na,         ,             na,         ,             na,         
2007-06-01 Frj|hdpjk,         74.870, 2007-06 ,         75.150, 2007-07 ,         74.500, 2007-08 ,         68.050, 2007-10 ,         65.520, 2007-12 ,         68.120, 2008-02 ,         69.600, 2008-04 ,         73.600, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-31 Thj|hdpjk,         75.070, 2007-06 ,         74.520, 2007-07 ,         74.050, 2007-08 ,         67.150, 2007-10 ,         64.820, 2007-12 ,         67.120, 2008-02 ,         68.800, 2008-04 ,         72.700, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-30 Wej|hdpjk,         75.270, 2007-06 ,         74.420, 2007-07 ,         73.900, 2007-08 ,         66.720, 2007-10 ,         63.900, 2007-12 ,         66.750, 2008-02 ,         68.300, 2008-04 ,         72.250, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-29 Tuj|hdpjk,         74.920, 2007-06 ,         73.920, 2007-07 ,         73.520, 2007-08 ,         65.870, 2007-10 ,         63.620, 2007-12 ,         66.250, 2008-02 ,         67.800, 2008-04 ,         72.250, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-25 Frj|hdpjk,         74.720, 2007-06 ,         73.400, 2007-07 ,         72.870, 2007-08 ,         65.520, 2007-10 ,         63.320, 2007-12 ,         65.750, 2008-02 ,         68.000, 2008-04 ,         72.250, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-24 Thj|hdpjk,         74.950, 2007-06 ,         73.920, 2007-07 ,         73.420, 2007-08 ,         65.850, 2007-10 ,         63.920, 2007-12 ,         66.270, 2008-02 ,         68.500, 2008-04 ,         72.420, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-23 Wej|hdpjk,         74.620, 2007-06 ,         73.500, 2007-07 ,         73.350, 2007-08 ,         65.670, 2007-10 ,         63.370, 2007-12 ,         66.370, 2008-02 ,         68.300, 2008-04 ,         72.400, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-22 Tuj|hdpjk,         74.650, 2007-06 ,         73.500, 2007-07 ,         73.220, 2007-08 ,         65.200, 2007-10 ,         62.870, 2007-12 ,         66.100, 2008-02 ,         67.850, 2008-04 ,         72.500, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-21 Moj|hdpjk,         75.320, 2007-06 ,         74.320, 2007-07 ,         73.770, 2007-08 ,         65.950, 2007-10 ,         63.670, 2007-12 ,         67.120, 2008-02 ,         68.620, 2008-04 ,         72.600, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-18 Frj|hdpjk,         75.400, 2007-06 ,         74.670, 2007-07 ,         73.900, 2007-08 ,         66.470, 2007-10 ,         64.420, 2007-12 ,         67.350, 2008-02 ,         68.900, 2008-04 ,         72.750, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-17 Thj|hdpjk,         75.620, 2007-06 ,         74.970, 2007-07 ,         74.400, 2007-08 ,         67.120, 2007-10 ,         64.950, 2007-12 ,         67.970, 2008-02 ,         69.200, 2008-04 ,         72.900, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-16 Wej|hdpjk,         75.600, 2007-06 ,         74.870, 2007-07 ,         74.350, 2007-08 ,         66.900, 2007-10 ,         64.850, 2007-12 ,         67.820, 2008-02 ,         69.000, 2008-04 ,         72.870, 2008-05 ,             na,         ,             na,         ,             na,         
2007-05-15 Tuj|hdpjk,         74.550, 2007-06 ,         73.620, 2007-07 ,         73.200, 2007-08 ,         66.170, 2007-10 ,         64.250, 2007-12 ,         67.170, 2008-02 ,         68.950, 2008-04 ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-14 Moj|hdpjk,         73.470, 2007-05 ,         74.500, 2007-06 ,         73.600, 2007-07 ,         73.600, 2007-08 ,         66.200, 2007-10 ,         64.600, 2007-12 ,         67.400, 2008-02 ,         69.470, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-11 Frj|hdpjk,         73.550, 2007-05 ,         74.970, 2007-06 ,         74.450, 2007-07 ,         74.120, 2007-08 ,         66.950, 2007-10 ,         65.020, 2007-12 ,         67.650, 2008-02 ,         69.600, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-10 Thj|hdpjk,         73.450, 2007-05 ,         74.650, 2007-06 ,         73.970, 2007-07 ,         73.400, 2007-08 ,         66.550, 2007-10 ,         64.550, 2007-12 ,         66.900, 2008-02 ,         68.900, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-09 Wej|hdpjk,         73.870, 2007-05 ,         74.370, 2007-06 ,         74.070, 2007-07 ,         73.750, 2007-08 ,         66.570, 2007-10 ,         64.550, 2007-12 ,         67.300, 2008-02 ,         69.270, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-08 Tuj|hdpjk,         74.500, 2007-05 ,         74.500, 2007-06 ,         74.820, 2007-07 ,         73.750, 2007-08 ,         65.770, 2007-10 ,         64.050, 2007-12 ,         67.200, 2008-02 ,         69.400, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-07 Moj|hdpjk,         75.370, 2007-05 ,         74.870, 2007-06 ,         74.850, 2007-07 ,         73.600, 2007-08 ,         66.350, 2007-10 ,         64.200, 2007-12 ,         67.300, 2008-02 ,         69.400, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-04 Frj|hdpjk,         75.250, 2007-05 ,         74.820, 2007-06 ,         74.600, 2007-07 ,         73.300, 2007-08 ,         65.920, 2007-10 ,         64.170, 2007-12 ,         67.600, 2008-02 ,         69.570, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-03 Thj|hdpjk,         74.950, 2007-05 ,         73.520, 2007-06 ,         74.170, 2007-07 ,         72.870, 2007-08 ,         65.600, 2007-10 ,         63.920, 2007-12 ,         67.300, 2008-02 ,         69.520, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-02 Wej|hdpjk,         75.570, 2007-05 ,         74.200, 2007-06 ,         74.750, 2007-07 ,         73.620, 2007-08 ,         66.220, 2007-10 ,         64.650, 2007-12 ,         67.950, 2008-02 ,         69.970, 2008-04 ,             na,         ,             na,         ,             na,         
2007-05-01 Tuj|hdpjk,         76.050, 2007-05 ,         75.520, 2007-06 ,         75.920, 2007-07 ,         75.220, 2007-08 ,         67.200, 2007-10 ,         64.970, 2007-12 ,         68.200, 2008-02 ,         70.470, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-30 Moj|hdpjk,         75.600, 2007-05 ,         75.100, 2007-06 ,         75.350, 2007-07 ,         75.200, 2007-08 ,         67.500, 2007-10 ,         65.720, 2007-12 ,         68.850, 2008-02 ,         70.570, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-27 Frj|hdpjk,         74.450, 2007-05 ,         74.570, 2007-06 ,         74.900, 2007-07 ,         74.450, 2007-08 ,         66.650, 2007-10 ,         65.350, 2007-12 ,         68.750, 2008-02 ,         70.400, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-26 Thj|hdpjk,         75.070, 2007-05 ,         75.170, 2007-06 ,         75.500, 2007-07 ,         75.200, 2007-08 ,         67.220, 2007-10 ,         65.500, 2007-12 ,         68.800, 2008-02 ,         71.100, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-25 Wej|hdpjk,         76.220, 2007-05 ,         76.150, 2007-06 ,         76.500, 2007-07 ,         76.150, 2007-08 ,         68.150, 2007-10 ,         66.420, 2007-12 ,         69.670, 2008-02 ,         71.270, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-24 Tuj|hdpjk,         75.850, 2007-05 ,         75.450, 2007-06 ,         76.000, 2007-07 ,         75.500, 2007-08 ,         67.450, 2007-10 ,         66.100, 2007-12 ,         69.600, 2008-02 ,         71.000, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-23 Moj|hdpjk,         76.650, 2007-05 ,         76.500, 2007-06 ,         77.220, 2007-07 ,         76.570, 2007-08 ,         68.320, 2007-10 ,         66.950, 2007-12 ,         70.100, 2008-02 ,         71.200, 2008-04 ,             na,         ,             na,         ,             na,         
2007-04-20 Frj|hdpjk,         76.570, 2007-05 ,         77.050, 2007-06 ,         77.370, 2007-07 ,         76.800, 2007-08 ,         68.750, 2007-10 ,         67.270, 2007-12 ,         70.300, 2008-02 ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-19 Thj|hdpjk,         76.670, 2007-05 ,         77.600, 2007-06 ,         77.800, 2007-07 ,         77.150, 2007-08 ,         68.550, 2007-10 ,         67.100, 2007-12 ,         70.150, 2008-02 ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-18 Wej|hdpjk,         75.800, 2007-05 ,         76.600, 2007-06 ,         77.120, 2007-07 ,         76.700, 2007-08 ,         68.370, 2007-10 ,         66.770, 2007-12 ,         70.000, 2008-02 ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-17 Tuj|hdpjk,         76.400, 2007-05 ,         77.450, 2007-06 ,         78.320, 2007-07 ,         77.550, 2007-08 ,         69.050, 2007-10 ,         67.050, 2007-12 ,         70.820, 2008-02 ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-16 Moj|hdpjk,         65.550, 2007-04 ,         76.650, 2007-05 ,         77.850, 2007-06 ,         78.850, 2007-07 ,         77.870, 2007-08 ,         69.250, 2007-10 ,         67.100, 2007-12 ,         70.650, 2008-02 ,             na,         ,             na,         ,             na,         
2007-04-13 Frj|hdpjk,         65.470, 2007-04 ,         75.950, 2007-05 ,         77.000, 2007-06 ,         77.770, 2007-07 ,         77.470, 2007-08 ,         68.620, 2007-10 ,         66.550, 2007-12 ,         70.400, 2008-02 ,             na,         ,             na,         ,             na,         
2007-04-12 Thj|hdpjk,         65.150, 2007-04 ,         75.650, 2007-05 ,         76.550, 2007-06 ,         77.570, 2007-07 ,         77.220, 2007-08 ,         68.420, 2007-10 ,         66.220, 2007-12 ,         70.400, 2008-02 ,             na,         ,             na,         ,             na,         
2007-04-11 Wej|hdpjk,         64.750, 2007-04 ,         75.320, 2007-05 ,         76.400, 2007-06 ,         77.620, 2007-07 ,         77.120, 2007-08 ,         68.550, 2007-10 ,         66.520, 2007-12 ,         69.970, 2008-02 ,             na,         ,             na,         ,             na,         
2007-04-10 Tuj|hdpjk,         64.770, 2007-04 ,         75.370, 2007-05 ,         75.920, 2007-06 ,         77.120, 2007-07 ,         76.720, 2007-08 ,         68.400, 2007-10 ,         66.750, 2007-12 ,         70.370, 2008-02 ,             na,         ,             na,         ,             na,         
2007-04-09 Moj|hdpjk,         65.020, 2007-04 ,         75.370, 2007-05 ,         75.820, 2007-06 ,         77.020, 2007-07 ,         76.700, 2007-08 ,         68.420, 2007-10 ,         67.020, 2007-12 ,         70.300, 2008-02 ,         70.950, 2008-04 ,             na,         ,             na,         
2007-04-06 Frd|hdpjk,         65.175, 2007-04 ,         75.225, 2007-05 ,         75.600, 2007-06 ,         77.025, 2007-07 ,         76.450, 2007-08 ,         67.900, 2007-10 ,         66.400, 2007-12 ,         69.900, 2008-02 ,         70.475, 2008-04 ,             na,         ,             na,         
2007-04-05 Thj|hdpjk,         65.170, 2007-04 ,         75.220, 2007-05 ,         75.600, 2007-06 ,         77.020, 2007-07 ,         76.450, 2007-08 ,         67.900, 2007-10 ,         66.400, 2007-12 ,         69.900, 2008-02 ,             na,         ,             na,         ,             na,         
2007-04-04 Wej|hdpjk,         65.370, 2007-04 ,         75.320, 2007-05 ,         75.600, 2007-06 ,         76.420, 2007-07 ,         76.000, 2007-08 ,         67.570, 2007-10 ,         66.000, 2007-12 ,         69.720, 2008-02 ,         70.500, 2008-04 ,             na,         ,             na,         
2007-04-03 Tuj|hdpjk,         65.370, 2007-04 ,         75.420, 2007-05 ,         76.070, 2007-06 ,         76.320, 2007-07 ,         75.550, 2007-08 ,         67.250, 2007-10 ,         65.650, 2007-12 ,         69.500, 2008-02 ,         70.700, 2008-04 ,             na,         ,             na,         
2007-04-02 Moj|hdpjk,         65.020, 2007-04 ,         75.000, 2007-05 ,         75.520, 2007-06 ,         75.650, 2007-07 ,         74.920, 2007-08 ,         66.500, 2007-10 ,         65.000, 2007-12 ,         69.050, 2008-02 ,         69.900, 2008-04 ,             na,         ,             na,         
2007-03-30 Frj|hdpjk,         63.850, 2007-04 ,         75.900, 2007-05 ,         75.400, 2007-06 ,         75.250, 2007-07 ,         74.220, 2007-08 ,         66.400, 2007-10 ,         65.000, 2007-12 ,         68.250, 2008-02 ,         69.400, 2008-04 ,             na,         ,             na,         
2007-03-29 Thj|hdpjk,         63.500, 2007-04 ,         73.400, 2007-05 ,         74.070, 2007-06 ,         75.050, 2007-07 ,         74.900, 2007-08 ,         67.300, 2007-10 ,         65.900, 2007-12 ,         69.120, 2008-02 ,         70.000, 2008-04 ,             na,         ,             na,         
2007-03-28 Wej|hdpjk,         63.400, 2007-04 ,         73.050, 2007-05 ,         73.900, 2007-06 ,         74.850, 2007-07 ,         74.620, 2007-08 ,         67.450, 2007-10 ,         65.970, 2007-12 ,         69.470, 2008-02 ,         70.000, 2008-04 ,             na,         ,             na,         
2007-03-27 Tuj|hdpjk,         63.370, 2007-04 ,         73.320, 2007-05 ,         73.770, 2007-06 ,         74.600, 2007-07 ,         74.650, 2007-08 ,         67.200, 2007-10 ,         65.950, 2007-12 ,         69.270, 2008-02 ,         70.375, 2008-04 ,             na,         ,             na,         
2007-03-26 Moj|hdpjk,         63.800, 2007-04 ,         73.720, 2007-05 ,         74.250, 2007-06 ,         74.970, 2007-07 ,         74.920, 2007-08 ,         67.670, 2007-10 ,         66.300, 2007-12 ,         69.920, 2008-02 ,             na,         ,             na,         ,             na,         
2007-03-23 Frj|hdpjk,         63.570, 2007-04 ,         73.270, 2007-05 ,         73.770, 2007-06 ,         74.850, 2007-07 ,         74.820, 2007-08 ,         67.900, 2007-10 ,         66.520, 2007-12 ,         70.120, 2008-02 ,         71.300, 2008-04 ,             na,         ,             na,         
2007-03-22 Thj|hdpjk,         63.800, 2007-04 ,         73.820, 2007-05 ,         74.320, 2007-06 ,         75.320, 2007-07 ,         74.920, 2007-08 ,         67.950, 2007-10 ,         66.920, 2007-12 ,         70.250, 2008-02 ,         71.800, 2008-04 ,             na,         ,             na,         
2007-03-21 Wej|hdpjk,         63.370, 2007-04 ,         73.450, 2007-05 ,         73.550, 2007-06 ,         74.870, 2007-07 ,         74.250, 2007-08 ,         67.600, 2007-10 ,         66.350, 2007-12 ,         69.800, 2008-02 ,         71.250, 2008-04 ,             na,         ,             na,         
2007-03-20 Tuj|hdpjk,         64.070, 2007-04 ,         74.020, 2007-05 ,         74.350, 2007-06 ,         75.300, 2007-07 ,         74.720, 2007-08 ,         67.900, 2007-10 ,         66.950, 2007-12 ,         70.170, 2008-02 ,             na,         ,             na,         ,             na,         
2007-03-19 Moj|hdpjk,         64.370, 2007-04 ,         74.100, 2007-05 ,         74.620, 2007-06 ,         75.600, 2007-07 ,         75.170, 2007-08 ,         67.870, 2007-10 ,         67.000, 2007-12 ,         70.000, 2008-02 ,         71.800, 2008-04 ,             na,         ,             na,         
2007-03-16 Frj|hdpjk,         64.400, 2007-04 ,         74.350, 2007-05 ,         74.570, 2007-06 ,         75.170, 2007-07 ,         74.950, 2007-08 ,         67.770, 2007-10 ,         66.750, 2007-12 ,         69.850, 2008-02 ,         71.200, 2008-04 ,             na,         ,             na,         
2007-03-15 Thj|hdpjk,         65.870, 2007-04 ,         75.470, 2007-05 ,         75.900, 2007-06 ,         76.350, 2007-07 ,         75.770, 2007-08 ,         68.750, 2007-10 ,         67.750, 2007-12 ,         70.800, 2008-02 ,         71.800, 2008-04 ,             na,         ,             na,         
2007-03-14 Wej|hdpjk,         66.220, 2007-04 ,         75.700, 2007-05 ,         75.650, 2007-06 ,         76.400, 2007-07 ,         75.900, 2007-08 ,         68.770, 2007-10 ,         67.770, 2007-12 ,         70.850, 2008-02 ,         71.900, 2008-04 ,             na,         ,             na,         
2007-03-13 Tuj|hdpjk,         67.450, 2007-04 ,         77.070, 2007-05 ,         78.000, 2007-06 ,         78.500, 2007-07 ,         78.070, 2007-08 ,         70.320, 2007-10 ,         69.170, 2007-12 ,         72.100, 2008-02 ,         72.950, 2008-04 ,             na,         ,             na,         
2007-03-12 Moj|hdpjk,         67.950, 2007-04 ,         77.720, 2007-05 ,         77.470, 2007-06 ,         78.550, 2007-07 ,         77.570, 2007-08 ,         69.920, 2007-10 ,         68.500, 2007-12 ,         71.600, 2008-02 ,         73.375, 2008-04 ,             na,         ,             na,         
2007-03-09 Frj|hdpjk,         67.950, 2007-04 ,         77.350, 2007-05 ,         78.750, 2007-06 ,         78.770, 2007-07 ,         78.250, 2007-08 ,         70.720, 2007-10 ,         69.170, 2007-12 ,         72.120, 2008-02 ,         73.900, 2008-04 ,             na,         ,             na,         
2007-03-08 Thj|hdpjk,         67.750, 2007-04 ,         76.970, 2007-05 ,         78.170, 2007-06 ,         78.170, 2007-07 ,         77.900, 2007-08 ,         70.550, 2007-10 ,         69.400, 2007-12 ,         71.900, 2008-02 ,         73.450, 2008-04 ,             na,         ,             na,         
2007-03-07 Wej|hdpjk,         65.670, 2007-04 ,         75.250, 2007-05 ,         76.120, 2007-06 ,         76.670, 2007-07 ,         76.300, 2007-08 ,         69.370, 2007-10 ,         68.070, 2007-12 ,         71.000, 2008-02 ,         72.475, 2008-04 ,             na,         ,             na,         
2007-03-06 Tuj|hdpjk,         65.000, 2007-04 ,         74.870, 2007-05 ,         75.570, 2007-06 ,         75.870, 2007-07 ,         75.220, 2007-08 ,         68.620, 2007-10 ,         66.900, 2007-12 ,         70.000, 2008-02 ,         71.525, 2008-04 ,             na,         ,             na,         
2007-03-05 Moj|hdpjk,         65.000, 2007-04 ,         74.800, 2007-05 ,         75.470, 2007-06 ,         75.650, 2007-07 ,         75.220, 2007-08 ,         68.300, 2007-10 ,         66.800, 2007-12 ,         69.700, 2008-02 ,         71.350, 2008-04 ,             na,         ,             na,         
2007-03-02 Frj|hdpjk,         66.350, 2007-04 ,         76.200, 2007-05 ,         76.900, 2007-06 ,         76.950, 2007-07 ,         76.370, 2007-08 ,         69.350, 2007-10 ,         67.500, 2007-12 ,         70.500, 2008-02 ,         72.300, 2008-04 ,             na,         ,             na,         
2007-03-01 Thj|hdpjk,         66.120, 2007-04 ,         75.920, 2007-05 ,         76.700, 2007-06 ,         76.700, 2007-07 ,         76.020, 2007-08 ,         68.900, 2007-10 ,         67.200, 2007-12 ,         70.200, 2008-02 ,         71.600, 2008-04 ,             na,         ,             na,         
2007-02-28 Wej|hdpjk,         67.750, 2007-04 ,         77.200, 2007-05 ,         78.050, 2007-06 ,         78.100, 2007-07 ,         76.870, 2007-08 ,         69.900, 2007-10 ,         68.320, 2007-12 ,         71.000, 2008-02 ,         72.600, 2008-04 ,             na,         ,             na,         
2007-02-27 Tuj|hdpjk,         67.420, 2007-04 ,         77.170, 2007-05 ,         77.450, 2007-06 ,         77.420, 2007-07 ,         76.320, 2007-08 ,         69.650, 2007-10 ,         68.300, 2007-12 ,         70.400, 2008-02 ,         72.300, 2008-04 ,             na,         ,             na,         
2007-02-26 Moj|hdpjk,         66.870, 2007-04 ,         77.170, 2007-05 ,         77.100, 2007-06 ,         77.100, 2007-07 ,         76.700, 2007-08 ,         70.150, 2007-10 ,         68.700, 2007-12 ,         71.250, 2008-02 ,         72.950, 2008-04 ,             na,         ,             na,         
2007-02-23 Frj|hdpjk,         66.750, 2007-04 ,         76.670, 2007-05 ,         76.400, 2007-06 ,         76.470, 2007-07 ,         76.270, 2007-08 ,         69.600, 2007-10 ,         68.270, 2007-12 ,         70.600, 2008-02 ,         72.500, 2008-04 ,             na,         ,             na,         
2007-02-22 Thj|hdpjk,         67.020, 2007-04 ,         76.750, 2007-05 ,         76.950, 2007-06 ,         77.020, 2007-07 ,         76.250, 2007-08 ,         69.820, 2007-10 ,         68.350, 2007-12 ,         70.700, 2008-02 ,         72.400, 2008-04 ,             na,         ,             na,         
2007-02-21 Wej|hdpjk,         66.970, 2007-04 ,         76.520, 2007-05 ,         77.170, 2007-06 ,         77.300, 2007-07 ,         76.470, 2007-08 ,         69.200, 2007-10 ,         67.550, 2007-12 ,         70.000, 2008-02 ,         71.500, 2008-04 ,             na,         ,             na,         
2007-02-20 Tuj|hdpjk,         66.850, 2007-04 ,         76.120, 2007-05 ,         76.950, 2007-06 ,         76.750, 2007-07 ,         75.570, 2007-08 ,         68.170, 2007-10 ,         66.800, 2007-12 ,             na,         ,             na,         ,             na,         ,             na,         
2007-02-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-02-16 Frj|hdpjk,         68.500, 2007-04 ,         77.670, 2007-05 ,         78.100, 2007-06 ,         77.820, 2007-07 ,         76.870, 2007-08 ,         69.300, 2007-10 ,         67.770, 2007-12 ,         70.000, 2008-02 ,             na,         ,             na,         ,             na,         
2007-02-15 Thj|hdpjk,         68.700, 2007-04 ,         77.320, 2007-05 ,         77.770, 2007-06 ,         77.670, 2007-07 ,         76.300, 2007-08 ,         68.870, 2007-10 ,         67.570, 2007-12 ,             na,         ,             na,         ,             na,         ,             na,         
2007-02-14 Wej|hdpjk,         67.120, 2007-02 ,         68.870, 2007-04 ,         76.870, 2007-05 ,         78.570, 2007-06 ,         77.700, 2007-07 ,         76.720, 2007-08 ,         68.800, 2007-10 ,         67.750, 2007-12 ,         69.300, 2008-02 ,             na,         ,             na,         
2007-02-13 Tuj|hdpjk,         67.170, 2007-02 ,         67.270, 2007-04 ,         75.720, 2007-05 ,         77.050, 2007-06 ,         76.570, 2007-07 ,         75.550, 2007-08 ,         67.900, 2007-10 ,         66.520, 2007-12 ,         68.000, 2008-02 ,             na,         ,             na,         
2007-02-12 Moj|hdpjk,         67.050, 2007-02 ,         67.520, 2007-04 ,         75.850, 2007-05 ,         77.270, 2007-06 ,         76.750, 2007-07 ,         75.000, 2007-08 ,         67.320, 2007-10 ,         66.050, 2007-12 ,         67.050, 2008-02 ,             na,         ,             na,         
2007-02-09 Frj|hdpjk,         66.270, 2007-02 ,         66.850, 2007-04 ,         74.970, 2007-05 ,         76.500, 2007-06 ,         75.970, 2007-07 ,         74.300, 2007-08 ,         66.920, 2007-10 ,         65.750, 2007-12 ,             na,         ,             na,         ,             na,         
2007-02-08 Thj|hdpjk,         65.170, 2007-02 ,         66.120, 2007-04 ,         74.770, 2007-05 ,         76.000, 2007-06 ,         75.150, 2007-07 ,         73.820, 2007-08 ,         66.450, 2007-10 ,         65.000, 2007-12 ,         66.700, 2008-02 ,             na,         ,             na,         
2007-02-07 Wej|hdpjk,         65.070, 2007-02 ,         66.800, 2007-04 ,         75.550, 2007-05 ,         76.770, 2007-06 ,         75.870, 2007-07 ,         74.400, 2007-08 ,         66.850, 2007-10 ,         65.600, 2007-12 ,         66.600, 2008-02 ,             na,         ,             na,         
2007-02-06 Tuj|hdpjk,         64.870, 2007-02 ,         67.320, 2007-04 ,         76.020, 2007-05 ,         77.250, 2007-06 ,         76.550, 2007-07 ,         74.950, 2007-08 ,         67.500, 2007-10 ,         65.800, 2007-12 ,         66.750, 2008-02 ,             na,         ,             na,         
2007-02-05 Moj|hdpjk,         64.670, 2007-02 ,         67.570, 2007-04 ,         75.470, 2007-05 ,         77.420, 2007-06 ,         76.850, 2007-07 ,         75.120, 2007-08 ,         67.500, 2007-10 ,         65.650, 2007-12 ,             na,         ,             na,         ,             na,         
2007-02-02 Frj|hdpjk,         65.350, 2007-02 ,         68.300, 2007-04 ,         75.750, 2007-05 ,         77.970, 2007-06 ,         77.000, 2007-07 ,         75.400, 2007-08 ,         67.900, 2007-10 ,         65.870, 2007-12 ,         67.250, 2008-02 ,             na,         ,             na,         
2007-02-01 Thj|hdpjk,         64.720, 2007-02 ,         67.700, 2007-04 ,         75.320, 2007-05 ,         77.220, 2007-06 ,         76.170, 2007-07 ,         74.600, 2007-08 ,         66.450, 2007-10 ,         64.600, 2007-12 ,         66.375, 2008-02 ,             na,         ,             na,         
2007-01-31 Wej|hdpjk,         64.520, 2007-02 ,         68.220, 2007-04 ,         75.270, 2007-05 ,         77.350, 2007-06 ,         76.070, 2007-07 ,         74.500, 2007-08 ,         66.300, 2007-10 ,         64.450, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-30 Tuj|hdpjk,         63.570, 2007-02 ,         67.250, 2007-04 ,         74.870, 2007-05 ,         76.400, 2007-06 ,         74.920, 2007-07 ,         73.400, 2007-08 ,         65.400, 2007-10 ,         63.650, 2007-12 ,         65.625, 2008-02 ,             na,         ,             na,         
2007-01-29 Moj|hdpjk,         64.050, 2007-02 ,         67.700, 2007-04 ,         74.870, 2007-05 ,         76.620, 2007-06 ,         75.020, 2007-07 ,         73.670, 2007-08 ,         65.770, 2007-10 ,         63.950, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-26 Frj|hdpjk,         63.870, 2007-02 ,         67.850, 2007-04 ,         74.800, 2007-05 ,         76.870, 2007-06 ,         74.970, 2007-07 ,         73.750, 2007-08 ,         65.770, 2007-10 ,         64.170, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-25 Thj|hdpjk,         63.350, 2007-02 ,         67.500, 2007-04 ,         74.700, 2007-05 ,         76.650, 2007-06 ,         75.000, 2007-07 ,         73.720, 2007-08 ,         65.670, 2007-10 ,         64.000, 2007-12 ,         65.950, 2008-02 ,             na,         ,             na,         
2007-01-24 Wej|hdpjk,         62.820, 2007-02 ,         66.670, 2007-04 ,         74.270, 2007-05 ,         75.970, 2007-06 ,         74.700, 2007-07 ,         73.500, 2007-08 ,         65.620, 2007-10 ,         63.850, 2007-12 ,         65.500, 2008-02 ,             na,         ,             na,         
2007-01-23 Tuj|hdpjk,         61.800, 2007-02 ,         65.300, 2007-04 ,         73.270, 2007-05 ,         75.020, 2007-06 ,         74.020, 2007-07 ,         73.000, 2007-08 ,         65.620, 2007-10 ,         64.100, 2007-12 ,         65.900, 2008-02 ,             na,         ,             na,         
2007-01-22 Moj|hdpjk,         60.950, 2007-02 ,         64.550, 2007-04 ,         72.920, 2007-05 ,         74.400, 2007-06 ,         73.620, 2007-07 ,         72.520, 2007-08 ,         65.270, 2007-10 ,         63.500, 2007-12 ,         65.500, 2008-02 ,             na,         ,             na,         
2007-01-19 Frj|hdpjk,         61.570, 2007-02 ,         65.600, 2007-04 ,         73.200, 2007-05 ,         74.820, 2007-06 ,         73.850, 2007-07 ,         72.750, 2007-08 ,         65.250, 2007-10 ,         63.970, 2007-12 ,         65.750, 2008-02 ,             na,         ,             na,         
2007-01-18 Thj|hdpjk,         61.800, 2007-02 ,         65.650, 2007-04 ,         73.170, 2007-05 ,         75.120, 2007-06 ,         73.750, 2007-07 ,         72.700, 2007-08 ,         65.020, 2007-10 ,         63.720, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-17 Wej|hdpjk,         61.870, 2007-02 ,         65.900, 2007-04 ,         73.200, 2007-05 ,         74.920, 2007-06 ,         73.550, 2007-07 ,         72.450, 2007-08 ,         64.950, 2007-10 ,         63.500, 2007-12 ,         65.500, 2008-02 ,             na,         ,             na,         
2007-01-16 Tuj|hdpjk,         60.620, 2007-02 ,         64.970, 2007-04 ,         72.250, 2007-05 ,         74.100, 2007-06 ,         73.250, 2007-07 ,         72.270, 2007-08 ,         64.650, 2007-10 ,         63.420, 2007-12 ,         65.400, 2008-02 ,             na,         ,             na,         
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-01-12 Frj|hdpjk,         60.370, 2007-02 ,         64.350, 2007-04 ,         71.800, 2007-05 ,         73.670, 2007-06 ,         72.150, 2007-07 ,         71.450, 2007-08 ,         64.220, 2007-10 ,         63.000, 2007-12 ,         64.600, 2008-02 ,             na,         ,             na,         
2007-01-11 Thj|hdpjk,         60.500, 2007-02 ,         64.100, 2007-04 ,         70.920, 2007-05 ,         72.650, 2007-06 ,         71.050, 2007-07 ,         69.750, 2007-08 ,         63.220, 2007-10 ,         61.800, 2007-12 ,         63.000, 2008-02 ,             na,         ,             na,         
2007-01-10 Wej|hdpjk,         60.550, 2007-02 ,         64.050, 2007-04 ,         70.500, 2007-05 ,         72.350, 2007-06 ,         70.820, 2007-07 ,         69.250, 2007-08 ,         62.670, 2007-10 ,         61.750, 2007-12 ,         63.250, 2008-02 ,             na,         ,             na,         
2007-01-09 Tuj|hdpjk,         59.750, 2007-02 ,         63.050, 2007-04 ,         69.970, 2007-05 ,         71.800, 2007-06 ,         70.100, 2007-07 ,         68.500, 2007-08 ,         62.250, 2007-10 ,         61.400, 2007-12 ,         63.200, 2008-02 ,             na,         ,             na,         
2007-01-08 Moj|hdpjk,         60.300, 2007-02 ,         63.950, 2007-04 ,         70.500, 2007-05 ,         71.970, 2007-06 ,         70.400, 2007-07 ,         69.200, 2007-08 ,         63.200, 2007-10 ,         62.100, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-05 Frj|hdpjk,         60.400, 2007-02 ,         64.250, 2007-04 ,         70.550, 2007-05 ,         72.400, 2007-06 ,         70.500, 2007-07 ,         69.600, 2007-08 ,         63.550, 2007-10 ,         62.100, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-04 Thj|hdpjk,         60.300, 2007-02 ,         63.770, 2007-04 ,         70.220, 2007-05 ,         72.320, 2007-06 ,         70.920, 2007-07 ,         69.750, 2007-08 ,         63.670, 2007-10 ,         62.300, 2007-12 ,         65.000, 2008-02 ,             na,         ,             na,         
2007-01-03 Wej|hdpjk,         59.500, 2007-02 ,         63.550, 2007-04 ,         69.800, 2007-05 ,         72.250, 2007-06 ,         70.500, 2007-07 ,         69.550, 2007-08 ,         63.450, 2007-10 ,         61.750, 2007-12 ,             na,         ,             na,         ,             na,         
2007-01-02 Tud|hdpjk,         61.700, 2007-02 ,         65.525, 2007-04 ,         71.000, 2007-05 ,         73.450, 2007-06 ,         72.000, 2007-07 ,         70.675, 2007-08 ,         64.750, 2007-10 ,         63.325, 2007-12 ,         65.500, 2008-02 ,             na,         ,             na,         
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Frj|hdpjk,         61.700, 2007-02 ,         65.520, 2007-04 ,         71.000, 2007-05 ,         73.450, 2007-06 ,         72.000, 2007-07 ,         70.670, 2007-08 ,         64.750, 2007-10 ,         63.320, 2007-12 ,         65.500, 2008-02 ,             na,         ,             na,         
2006-12-28 Thj|hdpjk,         62.050, 2007-02 ,         65.770, 2007-04 ,         71.250, 2007-05 ,         73.870, 2007-06 ,         72.050, 2007-07 ,         70.620, 2007-08 ,         64.750, 2007-10 ,         63.400, 2007-12 ,         65.350, 2008-02 ,             na,         ,             na,         
2006-12-27 Wej|hdpjk,         62.470, 2007-02 ,         66.020, 2007-04 ,         71.120, 2007-05 ,         73.520, 2007-06 ,         71.600, 2007-07 ,         70.300, 2007-08 ,         64.720, 2007-10 ,         63.250, 2007-12 ,         64.700, 2008-02 ,             na,         ,             na,         
2006-12-26 Tuj|hdpjk,         62.350, 2007-02 ,         65.670, 2007-04 ,         70.820, 2007-05 ,         73.000, 2007-06 ,         71.220, 2007-07 ,         69.550, 2007-08 ,         64.100, 2007-10 ,         62.770, 2007-12 ,         64.200, 2008-02 ,             na,         ,             na,         
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Frj|hdpjk,         63.050, 2007-02 ,         66.600, 2007-04 ,         71.270, 2007-05 ,         73.550, 2007-06 ,         71.770, 2007-07 ,         70.300, 2007-08 ,         64.270, 2007-10 ,         63.320, 2007-12 ,         64.500, 2008-02 ,             na,         ,             na,         
2006-12-21 Thj|hdpjk,         62.700, 2007-02 ,         66.050, 2007-04 ,         71.250, 2007-05 ,         73.220, 2007-06 ,         71.470, 2007-07 ,         70.200, 2007-08 ,         64.270, 2007-10 ,         63.200, 2007-12 ,         64.475, 2008-02 ,             na,         ,             na,         
2006-12-20 Wej|hdpjk,         62.450, 2007-02 ,         65.870, 2007-04 ,         71.200, 2007-05 ,         72.900, 2007-06 ,         71.320, 2007-07 ,         70.350, 2007-08 ,         64.150, 2007-10 ,         63.150, 2007-12 ,         64.500, 2008-02 ,             na,         ,             na,         
2006-12-19 Tuj|hdpjk,         62.720, 2007-02 ,         65.870, 2007-04 ,         71.000, 2007-05 ,         73.270, 2007-06 ,         71.370, 2007-07 ,         70.370, 2007-08 ,         64.370, 2007-10 ,         63.200, 2007-12 ,             na,         ,             na,         ,             na,         
2006-12-18 Moj|hdpjk,         61.870, 2007-02 ,         65.300, 2007-04 ,         70.950, 2007-05 ,         72.620, 2007-06 ,         70.800, 2007-07 ,         70.000, 2007-08 ,         63.950, 2007-10 ,         62.800, 2007-12 ,             na,         ,             na,         ,             na,         
2006-12-15 Frj|hdpjk,         62.250, 2007-02 ,         65.670, 2007-04 ,         71.200, 2007-05 ,         72.620, 2007-06 ,         70.650, 2007-07 ,         69.950, 2007-08 ,         64.020, 2007-10 ,         62.870, 2007-12 ,         64.400, 2008-02 ,             na,         ,             na,         
2006-12-14 Thj|hdpjk,         61.070, 2006-12 ,         62.250, 2007-02 ,         65.320, 2007-04 ,         71.400, 2007-05 ,         72.600, 2007-06 ,         70.650, 2007-07 ,         69.900, 2007-08 ,         64.000, 2007-10 ,         62.800, 2007-12 ,             na,         ,             na,         
2006-12-13 Wej|hdpjk,         61.320, 2006-12 ,         63.520, 2007-02 ,         66.900, 2007-04 ,         71.970, 2007-05 ,         73.570, 2007-06 ,         71.820, 2007-07 ,         70.720, 2007-08 ,         64.800, 2007-10 ,         63.400, 2007-12 ,             na,         ,             na,         
2006-12-12 Tuj|hdpjk,         61.450, 2006-12 ,         63.370, 2007-02 ,         66.900, 2007-04 ,         72.100, 2007-05 ,         73.650, 2007-06 ,         71.970, 2007-07 ,         70.720, 2007-08 ,         64.800, 2007-10 ,             na,         ,             na,         ,             na,         
2006-12-11 Moj|hdpjk,         61.770, 2006-12 ,         63.500, 2007-02 ,         66.850, 2007-04 ,         71.970, 2007-05 ,         73.550, 2007-06 ,         71.800, 2007-07 ,         70.450, 2007-08 ,         64.500, 2007-10 ,         63.250, 2007-12 ,             na,         ,             na,         
2006-12-08 Frj|hdpjk,         62.320, 2006-12 ,         64.270, 2007-02 ,         67.450, 2007-04 ,         72.450, 2007-05 ,         73.670, 2007-06 ,         71.970, 2007-07 ,         70.900, 2007-08 ,         64.770, 2007-10 ,         63.500, 2007-12 ,             na,         ,             na,         
2006-12-07 Thj|hdpjk,         62.420, 2006-12 ,         64.270, 2007-02 ,         67.350, 2007-04 ,         72.550, 2007-05 ,         73.550, 2007-06 ,         71.950, 2007-07 ,         70.700, 2007-08 ,         64.870, 2007-10 ,         63.350, 2007-12 ,             na,         ,             na,         
2006-12-06 Wej|hdpjk,         61.520, 2006-12 ,         63.850, 2007-02 ,         66.420, 2007-04 ,         72.250, 2007-05 ,         73.070, 2007-06 ,         71.150, 2007-07 ,         70.200, 2007-08 ,         64.150, 2007-10 ,         63.000, 2007-12 ,             na,         ,             na,         
2006-12-05 Tuj|hdpjk,         61.850, 2006-12 ,         63.920, 2007-02 ,         66.850, 2007-04 ,         72.300, 2007-05 ,         73.500, 2007-06 ,         71.900, 2007-07 ,         70.700, 2007-08 ,         64.900, 2007-10 ,         63.700, 2007-12 ,             na,         ,             na,         
2006-12-04 Moj|hdpjk,         60.750, 2006-12 ,         62.850, 2007-02 ,         66.100, 2007-04 ,         71.570, 2007-05 ,         72.920, 2007-06 ,         71.300, 2007-07 ,         70.550, 2007-08 ,         64.820, 2007-10 ,         63.600, 2007-12 ,             na,         ,             na,         
2006-12-01 Frj|hdpjk,         61.120, 2006-12 ,         64.420, 2007-02 ,         67.620, 2007-04 ,         72.950, 2007-05 ,         74.470, 2007-06 ,         72.420, 2007-07 ,         71.300, 2007-08 ,         65.700, 2007-10 ,             na,         ,             na,         ,             na,         
2006-11-30 Thj|hdpjk,         61.670, 2006-12 ,         65.170, 2007-02 ,         68.300, 2007-04 ,         73.200, 2007-05 ,         74.850, 2007-06 ,         73.100, 2007-07 ,         71.800, 2007-08 ,         65.950, 2007-10 ,         64.500, 2007-12 ,             na,         ,             na,         
2006-11-29 Wej|hdpjk,         61.250, 2006-12 ,         64.700, 2007-02 ,         67.570, 2007-04 ,         72.520, 2007-05 ,         74.020, 2007-06 ,         72.070, 2007-07 ,         71.000, 2007-08 ,         65.100, 2007-10 ,         63.550, 2007-12 ,             na,         ,             na,         
2006-11-28 Tuj|hdpjk,         61.150, 2006-12 ,         64.520, 2007-02 ,         67.550, 2007-04 ,         72.500, 2007-05 ,         74.120, 2007-06 ,         72.150, 2007-07 ,         70.950, 2007-08 ,         65.170, 2007-10 ,         63.300, 2007-12 ,             na,         ,             na,         
2006-11-27 Moj|hdpjk,         62.450, 2006-12 ,         65.750, 2007-02 ,         68.370, 2007-04 ,         73.350, 2007-05 ,         75.170, 2007-06 ,         72.620, 2007-07 ,         71.250, 2007-08 ,         65.370, 2007-10 ,         63.800, 2007-12 ,             na,         ,             na,         
2006-11-24 Frj|hdpjk,         62.970, 2006-12 ,         66.920, 2007-02 ,         69.350, 2007-04 ,         73.620, 2007-05 ,         75.170, 2007-06 ,         73.100, 2007-07 ,         71.770, 2007-08 ,         65.400, 2007-10 ,         63.900, 2007-12 ,             na,         ,             na,         
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 Wej|hdpjk,         62.200, 2006-12 ,         66.570, 2007-02 ,         69.020, 2007-04 ,         73.450, 2007-05 ,         74.820, 2007-06 ,         72.600, 2007-07 ,         71.370, 2007-08 ,         64.970, 2007-10 ,         63.725, 2007-12 ,             na,         ,             na,         
2006-11-21 Tuj|hdpjk,         62.350, 2006-12 ,         66.550, 2007-02 ,         68.620, 2007-04 ,         72.800, 2007-05 ,         74.550, 2007-06 ,         72.400, 2007-07 ,         71.000, 2007-08 ,         64.720, 2007-10 ,         63.500, 2007-12 ,             na,         ,             na,         
2006-11-20 Moj|hdpjk,         62.050, 2006-12 ,         65.950, 2007-02 ,         68.370, 2007-04 ,         72.600, 2007-05 ,         74.120, 2007-06 ,         71.670, 2007-07 ,         70.550, 2007-08 ,         64.470, 2007-10 ,         63.350, 2007-12 ,             na,         ,             na,         
2006-11-17 Frj|hdpjk,         61.250, 2006-12 ,         64.920, 2007-02 ,         67.220, 2007-04 ,         70.800, 2007-05 ,         72.700, 2007-06 ,         70.450, 2007-07 ,         69.300, 2007-08 ,         63.400, 2007-10 ,         62.275, 2007-12 ,             na,         ,             na,         
2006-11-16 Thj|hdpjk,         62.050, 2006-12 ,         65.520, 2007-02 ,         67.650, 2007-04 ,         71.500, 2007-05 ,         73.250, 2007-06 ,         71.070, 2007-07 ,         69.350, 2007-08 ,         63.450, 2007-10 ,         62.450, 2007-12 ,             na,         ,             na,         
2006-11-15 Wej|hdpjk,         60.950, 2006-12 ,         64.150, 2007-02 ,         66.470, 2007-04 ,         70.750, 2007-05 ,         72.520, 2007-06 ,         70.500, 2007-07 ,         68.600, 2007-08 ,         62.550, 2007-10 ,         61.350, 2007-12 ,             na,         ,             na,         
2006-11-14 Tuj|hdpjk,         61.670, 2006-12 ,         64.670, 2007-02 ,         67.000, 2007-04 ,         71.000, 2007-05 ,         73.170, 2007-06 ,         70.670, 2007-07 ,         68.900, 2007-08 ,         62.570, 2007-10 ,         61.625, 2007-12 ,             na,         ,             na,         
2006-11-13 Moj|hdpjk,         61.220, 2006-12 ,         65.000, 2007-02 ,         67.100, 2007-04 ,         70.420, 2007-05 ,         72.850, 2007-06 ,         70.500, 2007-07 ,         68.200, 2007-08 ,         62.150, 2007-10 ,         60.650, 2007-12 ,             na,         ,             na,         
2006-11-10 Frj|hdpjk,         62.970, 2006-12 ,         66.750, 2007-02 ,         68.750, 2007-04 ,         71.970, 2007-05 ,         74.000, 2007-06 ,         71.500, 2007-07 ,         69.400, 2007-08 ,         62.900, 2007-10 ,         61.900, 2007-12 ,             na,         ,             na,         
2006-11-09 Thj|hdpjk,         64.700, 2006-12 ,         67.900, 2007-02 ,         69.520, 2007-04 ,         72.750, 2007-05 ,         74.650, 2007-06 ,         72.520, 2007-07 ,         70.500, 2007-08 ,         64.250, 2007-10 ,         63.200, 2007-12 ,             na,         ,             na,         
2006-11-08 Wej|hdpjk,         65.300, 2006-12 ,         68.650, 2007-02 ,         69.950, 2007-04 ,         72.970, 2007-05 ,         75.170, 2007-06 ,         72.970, 2007-07 ,         70.720, 2007-08 ,         64.450, 2007-10 ,             na,         ,             na,         ,             na,         
2006-11-07 Tuj|hdpjk,         64.620, 2006-12 ,         67.600, 2007-02 ,         69.200, 2007-04 ,         72.600, 2007-05 ,         74.300, 2007-06 ,         72.250, 2007-07 ,         69.900, 2007-08 ,         63.500, 2007-10 ,         62.775, 2007-12 ,             na,         ,             na,         
2006-11-06 Moj|hdpjk,         64.520, 2006-12 ,         67.770, 2007-02 ,         69.220, 2007-04 ,         72.400, 2007-05 ,         74.150, 2007-06 ,         72.100, 2007-07 ,         70.000, 2007-08 ,         63.250, 2007-10 ,             na,         ,             na,         ,             na,         
2006-11-03 Frj|hdpjk,         64.170, 2006-12 ,         67.250, 2007-02 ,         68.520, 2007-04 ,         71.800, 2007-05 ,         73.450, 2007-06 ,         71.350, 2007-07 ,         69.600, 2007-08 ,         63.000, 2007-10 ,         62.150, 2007-12 ,             na,         ,             na,         
2006-11-02 Thj|hdpjk,         64.600, 2006-12 ,         67.800, 2007-02 ,         68.920, 2007-04 ,         72.420, 2007-05 ,         73.700, 2007-06 ,         72.050, 2007-07 ,         70.420, 2007-08 ,         63.500, 2007-10 ,         62.000, 2007-12 ,             na,         ,             na,         
2006-11-01 Wej|hdpjk,         64.400, 2006-12 ,         67.270, 2007-02 ,         68.250, 2007-04 ,         71.270, 2007-05 ,         73.200, 2007-06 ,         71.300, 2007-07 ,         69.150, 2007-08 ,         62.000, 2007-10 ,             na,         ,             na,         ,             na,         
2006-10-31 Tuj|hdpjk,         64.950, 2006-12 ,         68.050, 2007-02 ,         68.370, 2007-04 ,         71.320, 2007-05 ,         73.100, 2007-06 ,         71.100, 2007-07 ,         69.100, 2007-08 ,         61.900, 2007-10 ,         59.150, 2007-12 ,             na,         ,             na,         
2006-10-30 Moj|hdpjk,         65.250, 2006-12 ,         67.900, 2007-02 ,         68.100, 2007-04 ,         70.970, 2007-05 ,         72.850, 2007-06 ,         70.600, 2007-07 ,         68.800, 2007-08 ,         61.350, 2007-10 ,         58.950, 2007-12 ,             na,         ,             na,         
2006-10-27 Frj|hdpjk,         64.600, 2006-12 ,         67.420, 2007-02 ,         67.650, 2007-04 ,         70.620, 2007-05 ,         72.200, 2007-06 ,         69.900, 2007-07 ,         67.800, 2007-08 ,         60.700, 2007-10 ,         58.625, 2007-12 ,             na,         ,             na,         
2006-10-26 Thj|hdpjk,         64.470, 2006-12 ,         67.200, 2007-02 ,         67.770, 2007-04 ,         70.220, 2007-05 ,         72.070, 2007-06 ,         69.750, 2007-07 ,         67.650, 2007-08 ,         60.500, 2007-10 ,         58.350, 2007-12 ,             na,         ,             na,         
2006-10-25 Wej|hdpjk,         61.470, 2006-12 ,         64.450, 2007-02 ,         65.400, 2007-04 ,         68.370, 2007-05 ,         70.800, 2007-06 ,         68.400, 2007-07 ,         66.500, 2007-08 ,         59.750, 2007-10 ,         58.000, 2007-12 ,             na,         ,             na,         
2006-10-24 Tuj|hdpjk,         59.850, 2006-12 ,         63.100, 2007-02 ,         64.200, 2007-04 ,         67.950, 2007-05 ,         69.670, 2007-06 ,         67.500, 2007-07 ,         65.600, 2007-08 ,         59.200, 2007-10 ,             na,         ,             na,         ,             na,         
2006-10-23 Moj|hdpjk,         60.020, 2006-12 ,         63.020, 2007-02 ,         64.300, 2007-04 ,         67.920, 2007-05 ,         69.720, 2007-06 ,         67.670, 2007-07 ,         65.470, 2007-08 ,         58.900, 2007-10 ,         57.500, 2007-12 ,             na,         ,             na,         
2006-10-20 Frj|hdpjk,         59.350, 2006-12 ,         62.000, 2007-02 ,         63.650, 2007-04 ,         67.670, 2007-05 ,         68.970, 2007-06 ,         67.150, 2007-07 ,         65.150, 2007-08 ,         58.250, 2007-10 ,         57.200, 2007-12 ,             na,         ,             na,         
2006-10-19 Thj|hdpjk,         58.670, 2006-12 ,         61.170, 2007-02 ,         62.750, 2007-04 ,         66.770, 2007-05 ,         68.300, 2007-06 ,         66.150, 2007-07 ,         64.370, 2007-08 ,         57.700, 2007-10 ,         56.850, 2007-12 ,             na,         ,             na,         
2006-10-18 Wej|hdpjk,         59.250, 2006-12 ,         61.700, 2007-02 ,         63.320, 2007-04 ,         66.900, 2007-05 ,         68.570, 2007-06 ,         66.750, 2007-07 ,         64.600, 2007-08 ,         58.050, 2007-10 ,         57.000, 2007-12 ,             na,         ,             na,         
2006-10-17 Tuj|hdpjk,         59.720, 2006-12 ,         62.250, 2007-02 ,         63.850, 2007-04 ,         67.450, 2007-05 ,         69.000, 2007-06 ,         66.920, 2007-07 ,         65.150, 2007-08 ,         58.350, 2007-10 ,         58.350, 2007-10 ,         57.200, 2007-12 ,             na,         
2006-10-16 Moj|hdpjk,         60.800, 2006-12 ,         63.220, 2007-02 ,         64.670, 2007-04 ,         67.800, 2007-05 ,         69.220, 2007-06 ,         67.300, 2007-07 ,         65.220, 2007-08 ,         58.400, 2007-10 ,         55.100, 2007-12 ,             na,         ,             na,         
2006-10-13 Frj|hdpjk,         65.150, 2006-10 ,         61.050, 2006-12 ,         63.270, 2007-02 ,         64.320, 2007-04 ,         67.650, 2007-05 ,         69.370, 2007-06 ,         67.200, 2007-07 ,         64.950, 2007-08 ,         57.500, 2007-10 ,             na,         ,             na,         
2006-10-12 Thj|hdpjk,         65.020, 2006-10 ,         61.000, 2006-12 ,         63.300, 2007-02 ,         64.070, 2007-04 ,         67.650, 2007-05 ,         69.050, 2007-06 ,         66.400, 2007-07 ,         64.400, 2007-08 ,         57.100, 2007-10 ,             na,         ,             na,         
2006-10-11 Wej|hdpjk,         64.650, 2006-10 ,         59.820, 2006-12 ,         62.070, 2007-02 ,         62.800, 2007-04 ,         66.850, 2007-05 ,         68.250, 2007-06 ,         66.150, 2007-07 ,         63.700, 2007-08 ,         56.400, 2007-10 ,             na,         ,             na,         
2006-10-10 Tuj|hdpjk,         64.800, 2006-10 ,         59.250, 2006-12 ,         61.850, 2007-02 ,         62.950, 2007-04 ,         66.820, 2007-05 ,         68.370, 2007-06 ,         66.000, 2007-07 ,         63.600, 2007-08 ,         56.150, 2007-10 ,             na,         ,             na,         
2006-10-09 Moj|hdpjk,         64.350, 2006-10 ,         59.170, 2006-12 ,         61.950, 2007-02 ,         62.820, 2007-04 ,         66.620, 2007-05 ,         67.800, 2007-06 ,         65.570, 2007-07 ,         63.200, 2007-08 ,         55.925, 2007-10 ,             na,         ,             na,         
2006-10-06 Frj|hdpjk,         64.570, 2006-10 ,         59.620, 2006-12 ,         62.120, 2007-02 ,         63.250, 2007-04 ,         66.820, 2007-05 ,         67.800, 2007-06 ,         65.400, 2007-07 ,         63.200, 2007-08 ,         56.100, 2007-10 ,             na,         ,             na,         
2006-10-05 Thj|hdpjk,         65.350, 2006-10 ,         61.350, 2006-12 ,         63.320, 2007-02 ,         64.100, 2007-04 ,         67.170, 2007-05 ,         68.350, 2007-06 ,         66.100, 2007-07 ,         63.700, 2007-08 ,             na,         ,             na,         ,             na,         
2006-10-04 Wej|hdpjk,         64.520, 2006-10 ,         60.620, 2006-12 ,         62.750, 2007-02 ,         63.820, 2007-04 ,         67.000, 2007-05 ,         68.200, 2007-06 ,         66.020, 2007-07 ,         63.250, 2007-08 ,         56.050, 2007-10 ,             na,         ,             na,         
2006-10-03 Tuj|hdpjk,         64.500, 2006-10 ,         60.750, 2006-12 ,         62.800, 2007-02 ,         63.650, 2007-04 ,         66.950, 2007-05 ,         67.750, 2007-06 ,         65.650, 2007-07 ,         63.270, 2007-08 ,         56.100, 2007-10 ,             na,         ,             na,         
2006-10-02 Moj|hdpjk,         64.250, 2006-10 ,         60.450, 2006-12 ,         62.470, 2007-02 ,         63.350, 2007-04 ,         66.470, 2007-05 ,         67.570, 2007-06 ,         65.250, 2007-07 ,         62.900, 2007-08 ,             na,         ,             na,         ,             na,         
2006-09-29 Frj|hdpjk,         63.620, 2006-10 ,         60.850, 2006-12 ,         61.900, 2007-02 ,         62.700, 2007-04 ,         66.170, 2007-05 ,         67.300, 2007-06 ,         65.150, 2007-07 ,         62.500, 2007-08 ,         55.750, 2007-10 ,             na,         ,             na,         
2006-09-28 Thj|hdpjk,         62.550, 2006-10 ,         60.050, 2006-12 ,         61.400, 2007-02 ,         62.220, 2007-04 ,         66.170, 2007-05 ,         66.420, 2007-06 ,         64.500, 2007-07 ,         61.950, 2007-08 ,         55.150, 2007-10 ,             na,         ,             na,         
2006-09-27 Wej|hdpjk,         62.150, 2006-10 ,         59.620, 2006-12 ,         61.100, 2007-02 ,         61.970, 2007-04 ,         65.870, 2007-05 ,         66.300, 2007-06 ,         64.270, 2007-07 ,         61.750, 2007-08 ,             na,         ,             na,         ,             na,         
2006-09-26 Tuj|hdpjk,         62.150, 2006-10 ,         59.970, 2006-12 ,         61.220, 2007-02 ,         61.970, 2007-04 ,         65.950, 2007-05 ,         66.200, 2007-06 ,         64.050, 2007-07 ,         61.950, 2007-08 ,         55.400, 2007-10 ,             na,         ,             na,         
2006-09-25 Moj|hdpjk,         62.120, 2006-10 ,         59.670, 2006-12 ,         61.200, 2007-02 ,         62.020, 2007-04 ,         65.900, 2007-05 ,         66.100, 2007-06 ,         64.000, 2007-07 ,         62.000, 2007-08 ,             na,         ,             na,         ,             na,         
2006-09-22 Frj|hdpjk,         62.650, 2006-10 ,         60.300, 2006-12 ,         61.670, 2007-02 ,         62.550, 2007-04 ,         65.900, 2007-05 ,         66.700, 2007-06 ,         64.250, 2007-07 ,         62.300, 2007-08 ,             na,         ,             na,         ,             na,         
2006-09-21 Thj|hdpjk,         63.850, 2006-10 ,         61.150, 2006-12 ,         62.870, 2007-02 ,         63.520, 2007-04 ,         66.800, 2007-05 ,         67.500, 2007-06 ,         65.000, 2007-07 ,         62.900, 2007-08 ,         55.625, 2007-10 ,             na,         ,             na,         
2006-09-20 Wej|hdpjk,         64.170, 2006-10 ,         61.270, 2006-12 ,         62.920, 2007-02 ,         63.620, 2007-04 ,         66.750, 2007-05 ,         67.670, 2007-06 ,         65.200, 2007-07 ,         62.900, 2007-08 ,         55.750, 2007-10 ,             na,         ,             na,         
2006-09-19 Tuj|hdpjk,         64.920, 2006-10 ,         62.120, 2006-12 ,         63.470, 2007-02 ,         63.850, 2007-04 ,         66.800, 2007-05 ,         67.820, 2007-06 ,         65.550, 2007-07 ,         62.900, 2007-08 ,         55.925, 2007-10 ,             na,         ,             na,         
2006-09-18 Moj|hdpjk,         64.700, 2006-10 ,         61.670, 2006-12 ,         63.000, 2007-02 ,         63.450, 2007-04 ,         66.370, 2007-05 ,         67.550, 2007-06 ,         65.050, 2007-07 ,         62.750, 2007-08 ,         55.625, 2007-10 ,             na,         ,             na,         
2006-09-15 Frj|hdpjk,         66.000, 2006-10 ,         63.450, 2006-12 ,         64.420, 2007-02 ,         64.300, 2007-04 ,         67.020, 2007-05 ,         67.900, 2007-06 ,         65.570, 2007-07 ,         63.200, 2007-08 ,         56.000, 2007-10 ,             na,         ,             na,         
2006-09-14 Thj|hdpjk,         64.750, 2006-10 ,         63.050, 2006-12 ,         63.850, 2007-02 ,         63.570, 2007-04 ,         66.800, 2007-05 ,         67.500, 2007-06 ,         65.050, 2007-07 ,         62.200, 2007-08 ,         55.750, 2007-10 ,             na,         ,             na,         
2006-09-13 Wej|hdpjk,         65.920, 2006-10 ,         63.520, 2006-12 ,         64.350, 2007-02 ,         63.650, 2007-04 ,         66.600, 2007-05 ,         67.600, 2007-06 ,         65.100, 2007-07 ,         62.300, 2007-08 ,         55.600, 2007-10 ,             na,         ,             na,         
2006-09-12 Tuj|hdpjk,         67.500, 2006-10 ,         65.220, 2006-12 ,         65.350, 2007-02 ,         64.300, 2007-04 ,         67.120, 2007-05 ,         68.000, 2007-06 ,         65.800, 2007-07 ,         62.500, 2007-08 ,             na,         ,             na,         ,             na,         
2006-09-11 Moj|hdpjk,         67.000, 2006-10 ,         64.900, 2006-12 ,         64.750, 2007-02 ,         63.850, 2007-04 ,         66.550, 2007-05 ,         67.600, 2007-06 ,         65.470, 2007-07 ,         62.400, 2007-08 ,         55.700, 2007-10 ,             na,         ,             na,         
2006-09-08 Frj|hdpjk,         66.550, 2006-10 ,         64.770, 2006-12 ,         64.300, 2007-02 ,         63.270, 2007-04 ,         66.620, 2007-05 ,         67.400, 2007-06 ,         65.250, 2007-07 ,         62.550, 2007-08 ,         55.850, 2007-10 ,             na,         ,             na,         
2006-09-07 Thj|hdpjk,         67.070, 2006-10 ,         64.670, 2006-12 ,         64.750, 2007-02 ,         63.850, 2007-04 ,         66.900, 2007-05 ,         67.950, 2007-06 ,         65.750, 2007-07 ,         63.000, 2007-08 ,         56.200, 2007-10 ,             na,         ,             na,         
2006-09-06 Wej|hdpjk,         67.820, 2006-10 ,         65.150, 2006-12 ,         65.050, 2007-02 ,         64.300, 2007-04 ,         67.200, 2007-05 ,         68.150, 2007-06 ,         65.850, 2007-07 ,         62.700, 2007-08 ,         56.075, 2007-10 ,             na,         ,             na,         
2006-09-05 Tuj|hdpjk,         68.070, 2006-10 ,         65.450, 2006-12 ,         65.600, 2007-02 ,         64.770, 2007-04 ,         67.420, 2007-05 ,         68.350, 2007-06 ,         66.170, 2007-07 ,         63.200, 2007-08 ,         56.425, 2007-10 ,             na,         ,             na,         
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Frj|hdpjk,         66.550, 2006-10 ,         64.350, 2006-12 ,         63.970, 2007-02 ,         63.750, 2007-04 ,         66.700, 2007-05 ,         67.970, 2007-06 ,         65.770, 2007-07 ,         62.950, 2007-08 ,         56.000, 2007-10 ,             na,         ,             na,         
2006-08-31 Thj|hdpjk,         66.900, 2006-10 ,         63.700, 2006-12 ,         63.670, 2007-02 ,         63.550, 2007-04 ,         66.470, 2007-05 ,         68.250, 2007-06 ,         65.800, 2007-07 ,         63.000, 2007-08 ,         56.100, 2007-10 ,             na,         ,             na,         
2006-08-30 Wej|hdpjk,         66.600, 2006-10 ,         63.900, 2006-12 ,         63.750, 2007-02 ,         63.450, 2007-04 ,         66.450, 2007-05 ,         68.170, 2007-06 ,         65.750, 2007-07 ,         63.000, 2007-08 ,         55.900, 2007-10 ,             na,         ,             na,         
2006-08-29 Tuj|hdpjk,         65.370, 2006-10 ,         62.700, 2006-12 ,         62.350, 2007-02 ,         62.200, 2007-04 ,         65.470, 2007-05 ,         67.250, 2007-06 ,         64.720, 2007-07 ,         61.900, 2007-08 ,         55.800, 2007-10 ,             na,         ,             na,         
2006-08-28 Moj|hdpjk,         65.400, 2006-10 ,         62.750, 2006-12 ,         62.470, 2007-02 ,         62.450, 2007-04 ,         65.550, 2007-05 ,         67.100, 2007-06 ,         64.650, 2007-07 ,         62.050, 2007-08 ,         56.050, 2007-10 ,             na,         ,             na,         
2006-08-25 Frj|hdpjk,         65.020, 2006-10 ,         62.020, 2006-12 ,         61.850, 2007-02 ,         62.070, 2007-04 ,         65.250, 2007-05 ,         66.850, 2007-06 ,         64.650, 2007-07 ,         62.000, 2007-08 ,         56.025, 2007-10 ,             na,         ,             na,         
2006-08-24 Thj|hdpjk,         66.420, 2006-10 ,         62.600, 2006-12 ,         62.070, 2007-02 ,         62.120, 2007-04 ,         65.370, 2007-05 ,         66.700, 2007-06 ,         64.750, 2007-07 ,         62.470, 2007-08 ,         56.300, 2007-10 ,             na,         ,             na,         
2006-08-23 Wej|hdpjk,         66.170, 2006-10 ,         62.750, 2006-12 ,         62.370, 2007-02 ,         62.050, 2007-04 ,         65.770, 2007-05 ,         67.100, 2007-06 ,         64.950, 2007-07 ,         62.500, 2007-08 ,         56.800, 2007-10 ,             na,         ,             na,         
2006-08-22 Tuj|hdpjk,         67.000, 2006-10 ,         63.420, 2006-12 ,         63.200, 2007-02 ,         62.670, 2007-04 ,         66.000, 2007-05 ,         67.720, 2007-06 ,         65.550, 2007-07 ,         62.700, 2007-08 ,         56.950, 2007-10 ,             na,         ,             na,         
2006-08-21 Moj|hdpjk,         67.050, 2006-10 ,         63.970, 2006-12 ,         63.450, 2007-02 ,         63.350, 2007-04 ,         66.200, 2007-05 ,         68.200, 2007-06 ,         65.800, 2007-07 ,         63.250, 2007-08 ,             na,         ,             na,         ,             na,         
2006-08-18 Frj|hdpjk,         66.320, 2006-10 ,         63.250, 2006-12 ,         62.970, 2007-02 ,         62.970, 2007-04 ,         66.200, 2007-05 ,         68.150, 2007-06 ,         65.750, 2007-07 ,         63.250, 2007-08 ,             na,         ,             na,         ,             na,         
2006-08-17 Thj|hdpjk,         65.720, 2006-10 ,         62.620, 2006-12 ,         62.320, 2007-02 ,         62.600, 2007-04 ,         66.370, 2007-05 ,         68.000, 2007-06 ,         65.870, 2007-07 ,         63.250, 2007-08 ,         56.700, 2007-10 ,             na,         ,             na,         
2006-08-16 Wej|hdpjk,         64.770, 2006-10 ,         62.170, 2006-12 ,         62.170, 2007-02 ,         62.350, 2007-04 ,         66.470, 2007-05 ,         67.900, 2007-06 ,         65.820, 2007-07 ,         63.220, 2007-08 ,         56.775, 2007-10 ,             na,         ,             na,         
2006-08-15 Tuj|hdpjk,         63.150, 2006-10 ,         61.220, 2006-12 ,         61.900, 2007-02 ,         62.000, 2007-04 ,         65.870, 2007-05 ,         67.700, 2007-06 ,         65.600, 2007-07 ,         63.000, 2007-08 ,         56.800, 2007-10 ,             na,         ,             na,         
2006-08-14 Moj|hdpjk,         71.750, 2006-08 ,         64.500, 2006-10 ,         61.850, 2006-12 ,         61.900, 2007-02 ,         62.100, 2007-04 ,         65.850, 2007-05 ,         67.870, 2007-06 ,         65.700, 2007-07 ,         63.300, 2007-08 ,             na,         ,             na,         
2006-08-11 Frj|hdpjk,         71.820, 2006-08 ,         64.500, 2006-10 ,         61.800, 2006-12 ,         62.020, 2007-02 ,         62.200, 2007-04 ,         65.970, 2007-05 ,         68.220, 2007-06 ,         65.770, 2007-07 ,         63.650, 2007-08 ,             na,         ,             na,         
2006-08-10 Thj|hdpjk,         71.520, 2006-08 ,         64.400, 2006-10 ,         61.820, 2006-12 ,         62.400, 2007-02 ,         62.900, 2007-04 ,         65.950, 2007-05 ,         68.500, 2007-06 ,         66.070, 2007-07 ,         63.500, 2007-08 ,             na,         ,             na,         
2006-08-09 Wej|hdpjk,         70.750, 2006-08 ,         62.650, 2006-10 ,         60.470, 2006-12 ,         61.620, 2007-02 ,         61.950, 2007-04 ,         65.200, 2007-05 ,         67.800, 2007-06 ,         65.550, 2007-07 ,         62.750, 2007-08 ,             na,         ,             na,         
2006-08-08 Tuj|hdpjk,         71.420, 2006-08 ,         63.500, 2006-10 ,         60.950, 2006-12 ,         61.900, 2007-02 ,         62.300, 2007-04 ,         65.300, 2007-05 ,         68.120, 2007-06 ,         65.570, 2007-07 ,         62.925, 2007-08 ,             na,         ,             na,         
2006-08-07 Moj|hdpjk,         71.420, 2006-08 ,         63.300, 2006-10 ,         60.920, 2006-12 ,         61.970, 2007-02 ,         62.300, 2007-04 ,         65.470, 2007-05 ,         68.200, 2007-06 ,         65.970, 2007-07 ,         62.750, 2007-08 ,             na,         ,             na,         
2006-08-04 Frj|hdpjk,         69.970, 2006-08 ,         61.650, 2006-10 ,         59.800, 2006-12 ,         61.120, 2007-02 ,         61.400, 2007-04 ,         64.970, 2007-05 ,         67.320, 2007-06 ,         65.150, 2007-07 ,         62.600, 2007-08 ,             na,         ,             na,         
2006-08-03 Thj|hdpjk,         69.000, 2006-08 ,         60.800, 2006-10 ,         59.350, 2006-12 ,         60.750, 2007-02 ,         60.650, 2007-04 ,         64.800, 2007-05 ,         66.900, 2007-06 ,         64.950, 2007-07 ,         62.800, 2007-08 ,             na,         ,             na,         
2006-08-02 Wej|hdpjk,         69.370, 2006-08 ,         61.720, 2006-10 ,         59.700, 2006-12 ,         61.270, 2007-02 ,         60.820, 2007-04 ,         64.820, 2007-05 ,         67.250, 2007-06 ,         64.900, 2007-07 ,         62.800, 2007-08 ,             na,         ,             na,         
2006-08-01 Tuj|hdpjk,         68.600, 2006-08 ,         61.270, 2006-10 ,         59.620, 2006-12 ,         61.120, 2007-02 ,         61.150, 2007-04 ,         64.770, 2007-05 ,         66.950, 2007-06 ,         64.470, 2007-07 ,         61.750, 2007-08 ,             na,         ,             na,         
2006-07-31 Moj|hdpjk,         68.550, 2006-08 ,         61.750, 2006-10 ,         59.870, 2006-12 ,         60.950, 2007-02 ,         61.500, 2007-04 ,         64.670, 2007-05 ,         67.550, 2007-06 ,         64.900, 2007-07 ,         61.800, 2007-08 ,             na,         ,             na,         
2006-07-28 Frj|hdpjk,         68.650, 2006-08 ,         61.450, 2006-10 ,         59.470, 2006-12 ,         60.900, 2007-02 ,         61.700, 2007-04 ,         64.450, 2007-05 ,         67.170, 2007-06 ,         64.850, 2007-07 ,         62.100, 2007-08 ,             na,         ,             na,         
2006-07-27 Thj|hdpjk,         67.770, 2006-08 ,         60.800, 2006-10 ,         58.620, 2006-12 ,         60.120, 2007-02 ,         60.650, 2007-04 ,         63.950, 2007-05 ,         66.000, 2007-06 ,         63.970, 2007-07 ,         60.800, 2007-08 ,             na,         ,             na,         
2006-07-26 Wej|hdpjk,         67.100, 2006-08 ,         59.270, 2006-10 ,         57.600, 2006-12 ,         59.170, 2007-02 ,         59.350, 2007-04 ,         63.470, 2007-05 ,         65.500, 2007-06 ,         63.400, 2007-07 ,             na,         ,             na,         ,             na,         
2006-07-25 Tuj|hdpjk,         66.920, 2006-08 ,         58.800, 2006-10 ,         57.120, 2006-12 ,         58.720, 2007-02 ,         59.500, 2007-04 ,         63.250, 2007-05 ,         64.820, 2007-06 ,         62.750, 2007-07 ,         60.150, 2007-08 ,             na,         ,             na,         
2006-07-24 Moj|hdpjk,         67.700, 2006-08 ,         59.700, 2006-10 ,         57.950, 2006-12 ,         59.550, 2007-02 ,         60.350, 2007-04 ,         63.770, 2007-05 ,         65.050, 2007-06 ,         63.070, 2007-07 ,             na,         ,             na,         ,             na,         
2006-07-21 Frj|hdpjk,         67.370, 2006-08 ,         59.450, 2006-10 ,         57.800, 2006-12 ,         59.620, 2007-02 ,         60.750, 2007-04 ,         63.970, 2007-05 ,         65.300, 2007-06 ,         63.150, 2007-07 ,         61.200, 2007-08 ,             na,         ,             na,         
2006-07-20 Thj|hdpjk,         67.400, 2006-08 ,         59.200, 2006-10 ,         57.370, 2006-12 ,         59.320, 2007-02 ,         60.600, 2007-04 ,         63.800, 2007-05 ,         65.100, 2007-06 ,         62.900, 2007-07 ,         61.900, 2007-08 ,             na,         ,             na,         
2006-07-19 Wej|hdpjk,         67.800, 2006-08 ,         59.920, 2006-10 ,         57.400, 2006-12 ,         59.200, 2007-02 ,         60.870, 2007-04 ,         63.720, 2007-05 ,         65.650, 2007-06 ,         63.400, 2007-07 ,             na,         ,             na,         ,             na,         
2006-07-18 Tuj|hdpjk,         68.200, 2006-08 ,         59.720, 2006-10 ,         57.720, 2006-12 ,         59.600, 2007-02 ,         61.070, 2007-04 ,         63.750, 2007-05 ,         65.750, 2007-06 ,         63.450, 2007-07 ,             na,         ,             na,         ,             na,         
2006-07-17 Moj|hdpjk,         70.220, 2006-07 ,         68.420, 2006-08 ,         60.700, 2006-10 ,         58.600, 2006-12 ,         60.100, 2007-02 ,         61.350, 2007-04 ,         63.700, 2007-05 ,         65.900, 2007-06 ,         63.400, 2007-07 ,             na,         ,             na,         
2006-07-14 Frj|hdpjk,         70.120, 2006-07 ,         67.950, 2006-08 ,         60.550, 2006-10 ,         58.450, 2006-12 ,         60.070, 2007-02 ,         61.100, 2007-04 ,         63.720, 2007-05 ,         65.500, 2007-06 ,         63.400, 2007-07 ,             na,         ,             na,         
2006-07-13 Thj|hdpjk,         70.820, 2006-07 ,         68.900, 2006-08 ,         61.220, 2006-10 ,         58.720, 2006-12 ,         60.100, 2007-02 ,         61.370, 2007-04 ,         63.750, 2007-05 ,         65.750, 2007-06 ,         63.700, 2007-07 ,             na,         ,             na,         
2006-07-12 Wej|hdpjk,         70.570, 2006-07 ,         67.520, 2006-08 ,         60.100, 2006-10 ,         57.750, 2006-12 ,         59.350, 2007-02 ,         60.870, 2007-04 ,         62.770, 2007-05 ,         64.950, 2007-06 ,             na,         ,             na,         ,             na,         
2006-07-11 Tuj|hdpjk,         70.820, 2006-07 ,         67.850, 2006-08 ,         60.450, 2006-10 ,         58.420, 2006-12 ,         59.770, 2007-02 ,         60.920, 2007-04 ,         62.870, 2007-05 ,         65.100, 2007-06 ,         62.750, 2007-07 ,             na,         ,             na,         
2006-07-10 Moj|hdpjk,         70.600, 2006-07 ,         67.550, 2006-08 ,         60.100, 2006-10 ,         57.720, 2006-12 ,         59.320, 2007-02 ,         60.400, 2007-04 ,         62.700, 2007-05 ,         64.950, 2007-06 ,         62.300, 2007-07 ,             na,         ,             na,         
2006-07-07 Frj|hdpjk,         71.250, 2006-07 ,         68.720, 2006-08 ,         60.550, 2006-10 ,         57.800, 2006-12 ,         59.350, 2007-02 ,         60.400, 2007-04 ,         63.000, 2007-05 ,         65.100, 2007-06 ,         62.100, 2007-07 ,             na,         ,             na,         
2006-07-06 Thj|hdpjk,         73.320, 2006-07 ,         70.850, 2006-08 ,         62.570, 2006-10 ,         59.020, 2006-12 ,         60.000, 2007-02 ,         61.000, 2007-04 ,         63.400, 2007-05 ,         65.450, 2007-06 ,         62.300, 2007-07 ,             na,         ,             na,         
2006-07-05 Wej|hdpjk,         73.150, 2006-07 ,         71.670, 2006-08 ,         62.850, 2006-10 ,         59.000, 2006-12 ,         59.750, 2007-02 ,         60.670, 2007-04 ,         63.370, 2007-05 ,         65.120, 2007-06 ,         62.200, 2007-07 ,             na,         ,             na,         
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Moj|hdpjk,         72.870, 2006-07 ,         70.770, 2006-08 ,         62.400, 2006-10 ,         58.870, 2006-12 ,         59.450, 2007-02 ,         60.450, 2007-04 ,         63.150, 2007-05 ,         64.900, 2007-06 ,         62.000, 2007-07 ,             na,         ,             na,         
2006-06-30 Frj|hdpjk,         72.550, 2006-07 ,         70.370, 2006-08 ,         62.150, 2006-10 ,         58.670, 2006-12 ,         59.070, 2007-02 ,         60.500, 2007-04 ,         62.900, 2007-05 ,         64.450, 2007-06 ,         61.500, 2007-07 ,             na,         ,             na,         
2006-06-29 Thj|hdpjk,         72.100, 2006-07 ,         69.470, 2006-08 ,         61.050, 2006-10 ,         57.650, 2006-12 ,         58.450, 2007-02 ,         59.100, 2007-04 ,         62.700, 2007-05 ,         63.800, 2007-06 ,         61.300, 2007-07 ,             na,         ,             na,         
2006-06-28 Wej|hdpjk,         72.020, 2006-07 ,         69.620, 2006-08 ,         60.920, 2006-10 ,         57.450, 2006-12 ,         58.600, 2007-02 ,         59.200, 2007-04 ,         63.000, 2007-05 ,         63.800, 2007-06 ,         60.750, 2007-07 ,             na,         ,             na,         
2006-06-27 Tuj|hdpjk,         73.850, 2006-07 ,         70.770, 2006-08 ,         62.100, 2006-10 ,         58.120, 2006-12 ,         58.800, 2007-02 ,         59.200, 2007-04 ,         63.350, 2007-05 ,         63.600, 2007-06 ,         60.800, 2007-07 ,             na,         ,             na,         
2006-06-26 Moj|hdpjk,         74.000, 2006-07 ,         70.720, 2006-08 ,         61.950, 2006-10 ,         57.900, 2006-12 ,         58.400, 2007-02 ,         58.950, 2007-04 ,         62.900, 2007-05 ,         63.350, 2007-06 ,             na,         ,             na,         ,             na,         
2006-06-23 Frj|hdpjk,         73.220, 2006-07 ,         70.020, 2006-08 ,         61.500, 2006-10 ,         57.600, 2006-12 ,         58.100, 2007-02 ,         58.700, 2007-04 ,         62.500, 2007-05 ,         62.900, 2007-06 ,         60.800, 2007-07 ,             na,         ,             na,         
2006-06-22 Thj|hdpjk,         74.870, 2006-07 ,         71.470, 2006-08 ,         62.020, 2006-10 ,         58.220, 2006-12 ,         59.100, 2007-02 ,         59.720, 2007-04 ,         63.000, 2007-05 ,         63.600, 2007-06 ,         61.750, 2007-07 ,             na,         ,             na,         
2006-06-21 Wej|hdpjk,         74.520, 2006-07 ,         70.420, 2006-08 ,         60.920, 2006-10 ,         57.650, 2006-12 ,         59.100, 2007-02 ,         59.800, 2007-04 ,         63.000, 2007-05 ,         63.700, 2007-06 ,         61.900, 2007-07 ,             na,         ,             na,         
2006-06-20 Tuj|hdpjk,         75.620, 2006-07 ,         71.820, 2006-08 ,         61.820, 2006-10 ,         58.420, 2006-12 ,         59.700, 2007-02 ,         60.620, 2007-04 ,         63.270, 2007-05 ,         64.070, 2007-06 ,             na,         ,             na,         ,             na,         
2006-06-19 Moj|hdpjk,         76.920, 2006-07 ,         73.420, 2006-08 ,         63.420, 2006-10 ,         59.220, 2006-12 ,         60.470, 2007-02 ,         61.220, 2007-04 ,         63.400, 2007-05 ,         64.600, 2007-06 ,         62.700, 2007-07 ,             na,         ,             na,         
2006-06-16 Frj|hdpjk,         75.470, 2006-07 ,         72.320, 2006-08 ,         61.920, 2006-10 ,         58.370, 2006-12 ,         59.970, 2007-02 ,         60.750, 2007-04 ,         63.400, 2007-05 ,         63.900, 2007-06 ,         63.900, 2007-06 ,         62.250, 2007-07 ,             na,         
2006-06-15 Thj|hdpjk,         75.400, 2006-07 ,         72.600, 2006-08 ,         61.620, 2006-10 ,         57.470, 2006-12 ,         59.500, 2007-02 ,         60.450, 2007-04 ,         62.300, 2007-05 ,         63.500, 2007-06 ,             na,         ,             na,         ,             na,         
2006-06-14 Wej|hdpjk,         74.700, 2006-06 ,         73.250, 2006-07 ,         70.550, 2006-08 ,         60.150, 2006-10 ,         56.570, 2006-12 ,         58.520, 2007-02 ,         59.620, 2007-04 ,         61.800, 2007-05 ,         62.650, 2007-06 ,             na,         ,             na,         
2006-06-13 Tuj|hdpjk,         75.100, 2006-06 ,         73.150, 2006-07 ,         71.470, 2006-08 ,         60.700, 2006-10 ,         57.300, 2006-12 ,         59.200, 2007-02 ,         60.170, 2007-04 ,         61.800, 2007-05 ,         62.900, 2007-06 ,             na,         ,             na,         
2006-06-12 Moj|hdpjk,         73.520, 2006-06 ,         70.870, 2006-07 ,         69.250, 2006-08 ,         58.900, 2006-10 ,         56.200, 2006-12 ,         58.150, 2007-02 ,         59.250, 2007-04 ,         61.200, 2007-05 ,         62.300, 2007-06 ,             na,         ,             na,         
2006-06-09 Frj|hdpjk,         72.950, 2006-06 ,         70.700, 2006-07 ,         69.470, 2006-08 ,         58.450, 2006-10 ,         56.070, 2006-12 ,         58.150, 2007-02 ,         59.300, 2007-04 ,         61.300, 2007-05 ,         62.500, 2007-06 ,             na,         ,             na,         
2006-06-08 Thj|hdpjk,         72.300, 2006-06 ,         71.320, 2006-07 ,         68.700, 2006-08 ,         58.500, 2006-10 ,         56.300, 2006-12 ,         58.450, 2007-02 ,         59.200, 2007-04 ,         61.600, 2007-05 ,             na,         ,             na,         ,             na,         
2006-06-07 Wej|hdpjk,         71.420, 2006-06 ,         70.150, 2006-07 ,         69.150, 2006-08 ,         59.350, 2006-10 ,         56.850, 2006-12 ,         59.050, 2007-02 ,         59.750, 2007-04 ,         61.700, 2007-05 ,         62.950, 2007-06 ,             na,         ,             na,         
2006-06-06 Tuj|hdpjk,         70.300, 2006-06 ,         69.820, 2006-07 ,         68.320, 2006-08 ,         58.800, 2006-10 ,         56.570, 2006-12 ,         58.720, 2007-02 ,         59.350, 2007-04 ,         61.500, 2007-05 ,             na,         ,             na,         ,             na,         
2006-06-05 Moj|hdpjk,         70.120, 2006-06 ,         70.170, 2006-07 ,         68.820, 2006-08 ,         59.650, 2006-10 ,         57.220, 2006-12 ,         59.150, 2007-02 ,         59.820, 2007-04 ,         61.900, 2007-05 ,         62.850, 2007-06 ,             na,         ,             na,         
2006-06-02 Frj|hdpjk,         69.400, 2006-06 ,         68.900, 2006-07 ,         67.550, 2006-08 ,         58.520, 2006-10 ,         56.370, 2006-12 ,         58.470, 2007-02 ,         58.800, 2007-04 ,         60.950, 2007-05 ,         62.225, 2007-06 ,             na,         ,             na,         
2006-06-01 Thj|hdpjk,         69.600, 2006-06 ,         68.600, 2006-07 ,         67.200, 2006-08 ,         57.920, 2006-10 ,         56.300, 2006-12 ,         58.350, 2007-02 ,         58.850, 2007-04 ,         60.950, 2007-05 ,         62.250, 2007-06 ,             na,         ,             na,         
2006-05-31 Wej|hdpjk,         68.070, 2006-06 ,         66.420, 2006-07 ,         65.150, 2006-08 ,         56.600, 2006-10 ,         54.800, 2006-12 ,         57.270, 2007-02 ,         57.770, 2007-04 ,         60.350, 2007-05 ,         61.850, 2007-06 ,             na,         ,             na,         
2006-05-30 Tuj|hdpjk,         67.700, 2006-06 ,         66.620, 2006-07 ,         65.100, 2006-08 ,         56.650, 2006-10 ,         55.100, 2006-12 ,         57.350, 2007-02 ,         57.450, 2007-04 ,         60.450, 2007-05 ,         61.850, 2007-06 ,             na,         ,             na,         
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Frj|hdpjk,         66.770, 2006-06 ,         65.220, 2006-07 ,         64.150, 2006-08 ,         55.600, 2006-10 ,         54.370, 2006-12 ,         56.650, 2007-02 ,         56.700, 2007-04 ,         60.100, 2007-05 ,         61.300, 2007-06 ,             na,         ,             na,         
2006-05-25 Thj|hdpjk,         65.950, 2006-06 ,         64.670, 2006-07 ,         63.650, 2006-08 ,         55.470, 2006-10 ,         54.550, 2006-12 ,         56.500, 2007-02 ,         56.520, 2007-04 ,         60.000, 2007-05 ,         61.000, 2007-06 ,             na,         ,             na,         
2006-05-24 Wej|hdpjk,         66.450, 2006-06 ,         65.070, 2006-07 ,         64.020, 2006-08 ,         56.050, 2006-10 ,         54.600, 2006-12 ,         56.950, 2007-02 ,         56.900, 2007-04 ,         60.200, 2007-05 ,             na,         ,             na,         ,             na,         
2006-05-23 Tuj|hdpjk,         66.050, 2006-06 ,         65.070, 2006-07 ,         63.800, 2006-08 ,         55.450, 2006-10 ,         54.220, 2006-12 ,         56.500, 2007-02 ,         56.600, 2007-04 ,         60.050, 2007-05 ,         61.200, 2007-06 ,             na,         ,             na,         
2006-05-22 Moj|hdpjk,         67.520, 2006-06 ,         66.970, 2006-07 ,         65.400, 2006-08 ,         56.700, 2006-10 ,         55.770, 2006-12 ,         57.600, 2007-02 ,         57.750, 2007-04 ,         60.020, 2007-05 ,         62.000, 2007-06 ,             na,         ,             na,         
2006-05-19 Frj|hdpjk,         68.150, 2006-06 ,         67.620, 2006-07 ,         66.250, 2006-08 ,         57.500, 2006-10 ,         56.550, 2006-12 ,         58.220, 2007-02 ,         58.400, 2007-04 ,         60.100, 2007-05 ,         62.050, 2007-06 ,             na,         ,             na,         
2006-05-18 Thj|hdpjk,         67.920, 2006-06 ,         67.420, 2006-07 ,         66.600, 2006-08 ,         57.700, 2006-10 ,         56.720, 2006-12 ,         58.500, 2007-02 ,         58.920, 2007-04 ,         60.350, 2007-05 ,         62.250, 2007-06 ,             na,         ,             na,         
2006-05-17 Wej|hdpjk,         67.700, 2006-06 ,         67.200, 2006-07 ,         66.320, 2006-08 ,         57.270, 2006-10 ,         56.050, 2006-12 ,         57.750, 2007-02 ,         58.050, 2007-04 ,         60.350, 2007-05 ,             na,         ,             na,         ,             na,         
2006-05-16 Tuj|hdpjk,         67.370, 2006-06 ,         66.550, 2006-07 ,         66.070, 2006-08 ,         57.050, 2006-10 ,         55.450, 2006-12 ,         57.270, 2007-02 ,         57.750, 2007-04 ,         57.750, 2007-04 ,         60.250, 2007-05 ,             na,         ,             na,         
2006-05-15 Moj|hdpjk,         66.600, 2006-06 ,         66.070, 2006-07 ,         65.720, 2006-08 ,         56.750, 2006-10 ,         55.150, 2006-12 ,         56.900, 2007-02 ,         57.500, 2007-04 ,         60.400, 2007-05 ,             na,         ,             na,         ,             na,         
2006-05-12 Frj|hdpjk,         67.300, 2006-05 ,         67.120, 2006-06 ,         66.570, 2006-07 ,         66.150, 2006-08 ,         57.720, 2006-10 ,         55.800, 2006-12 ,         57.300, 2007-02 ,         57.800, 2007-04 ,         60.400, 2007-05 ,             na,         ,             na,         
2006-05-11 Thj|hdpjk,         67.700, 2006-05 ,         67.100, 2006-06 ,         67.270, 2006-07 ,         66.420, 2006-08 ,         57.820, 2006-10 ,         55.770, 2006-12 ,         57.270, 2007-02 ,         57.770, 2007-04 ,         60.425, 2007-05 ,             na,         ,             na,         
2006-05-10 Wej|hdpjk,         67.550, 2006-05 ,         67.500, 2006-06 ,         67.420, 2006-07 ,         66.400, 2006-08 ,         57.520, 2006-10 ,         55.750, 2006-12 ,         57.250, 2007-02 ,         57.800, 2007-04 ,         60.400, 2007-05 ,             na,         ,             na,         
2006-05-09 Tuj|hdpjk,         67.500, 2006-05 ,         67.450, 2006-06 ,         67.720, 2006-07 ,         66.400, 2006-08 ,         57.420, 2006-10 ,         55.820, 2006-12 ,         57.250, 2007-02 ,         57.350, 2007-04 ,             na,         ,             na,         ,             na,         
2006-05-08 Moj|hdpjk,         66.870, 2006-05 ,         66.650, 2006-06 ,         67.070, 2006-07 ,         66.250, 2006-08 ,         56.920, 2006-10 ,         55.300, 2006-12 ,         57.000, 2007-02 ,         57.400, 2007-04 ,         60.250, 2007-05 ,             na,         ,             na,         
2006-05-05 Frj|hdpjk,         67.400, 2006-05 ,         66.370, 2006-06 ,         67.050, 2006-07 ,         65.800, 2006-08 ,         56.600, 2006-10 ,         54.970, 2006-12 ,         56.500, 2007-02 ,         56.700, 2007-04 ,             na,         ,             na,         ,             na,         
2006-05-04 Thj|hdpjk,         66.350, 2006-05 ,         65.420, 2006-06 ,         66.250, 2006-07 ,         65.020, 2006-08 ,         55.850, 2006-10 ,         54.820, 2006-12 ,         56.220, 2007-02 ,         56.600, 2007-04 ,         59.700, 2007-05 ,             na,         ,             na,         
2006-05-03 Wej|hdpjk,         67.370, 2006-05 ,         65.970, 2006-06 ,         67.170, 2006-07 ,         65.970, 2006-08 ,         56.700, 2006-10 ,         55.470, 2006-12 ,         56.600, 2007-02 ,         56.650, 2007-04 ,         60.100, 2007-05 ,             na,         ,             na,         
2006-05-02 Tuj|hdpjk,         67.220, 2006-05 ,         65.700, 2006-06 ,         66.670, 2006-07 ,         65.650, 2006-08 ,         57.050, 2006-10 ,         55.420, 2006-12 ,         56.570, 2007-02 ,         56.600, 2007-04 ,         60.025, 2007-05 ,             na,         ,             na,         
2006-05-01 Moj|hdpjk,         68.220, 2006-05 ,         66.870, 2006-06 ,         68.100, 2006-07 ,         66.670, 2006-08 ,         57.750, 2006-10 ,         55.950, 2006-12 ,         56.850, 2007-02 ,         56.900, 2007-04 ,         60.250, 2007-05 ,             na,         ,             na,         
2006-04-28 Frj|hdpjk,         67.970, 2006-05 ,         67.000, 2006-06 ,         68.250, 2006-07 ,         66.700, 2006-08 ,         57.570, 2006-10 ,         55.900, 2006-12 ,         56.950, 2007-02 ,         57.000, 2007-04 ,             na,         ,             na,         ,             na,         
2006-04-27 Thj|hdpjk,         66.220, 2006-05 ,         65.820, 2006-06 ,         66.920, 2006-07 ,         65.420, 2006-08 ,         56.250, 2006-10 ,         55.320, 2006-12 ,         56.550, 2007-02 ,         56.520, 2007-04 ,         60.000, 2007-05 ,             na,         ,             na,         
2006-04-26 Wej|hdpjk,         66.520, 2006-05 ,         66.200, 2006-06 ,         67.320, 2006-07 ,         65.750, 2006-08 ,         56.620, 2006-10 ,         55.150, 2006-12 ,         56.700, 2007-02 ,         56.950, 2007-04 ,         60.325, 2007-05 ,             na,         ,             na,         
2006-04-25 Tuj|hdpjk,         65.400, 2006-05 ,         65.320, 2006-06 ,         66.650, 2006-07 ,         65.320, 2006-08 ,         56.000, 2006-10 ,         55.000, 2006-12 ,         56.620, 2007-02 ,         56.650, 2007-04 ,         60.375, 2007-05 ,             na,         ,             na,         
2006-04-24 Moj|hdpjk,         65.520, 2006-05 ,         65.600, 2006-06 ,         66.870, 2006-07 ,         65.570, 2006-08 ,         56.300, 2006-10 ,         55.250, 2006-12 ,         56.750, 2007-02 ,         56.750, 2007-04 ,             na,         ,             na,         ,             na,         
2006-04-21 Frj|hdpjk,         65.520, 2006-05 ,         66.170, 2006-06 ,         67.000, 2006-07 ,         65.550, 2006-08 ,         56.220, 2006-10 ,         55.120, 2006-12 ,         56.600, 2007-02 ,         56.650, 2007-04 ,         60.750, 2007-05 ,             na,         ,             na,         
2006-04-20 Thj|hdpjk,         65.050, 2006-05 ,         66.020, 2006-06 ,         66.970, 2006-07 ,         65.970, 2006-08 ,         56.550, 2006-10 ,         55.020, 2006-12 ,         56.400, 2007-02 ,         56.450, 2007-04 ,             na,         ,             na,         ,             na,         
2006-04-19 Wej|hdpjk,         64.500, 2006-05 ,         65.450, 2006-06 ,         66.500, 2006-07 ,         65.500, 2006-08 ,         56.370, 2006-10 ,         55.020, 2006-12 ,         56.320, 2007-02 ,         56.400, 2007-04 ,             na,         ,             na,         ,             na,         
2006-04-18 Tuj|hdpjk,         63.650, 2006-05 ,         64.720, 2006-06 ,         65.900, 2006-07 ,         64.970, 2006-08 ,         55.800, 2006-10 ,         54.520, 2006-12 ,         56.000, 2007-02 ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-17 Moj|hdpjk,         53.850, 2006-04 ,         63.400, 2006-05 ,         64.620, 2006-06 ,         65.800, 2006-07 ,         64.850, 2006-08 ,         55.870, 2006-10 ,         54.470, 2006-12 ,         55.900, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Thj|hdpjk,         54.220, 2006-04 ,         63.400, 2006-05 ,         64.800, 2006-06 ,         65.700, 2006-07 ,         64.800, 2006-08 ,         55.650, 2006-10 ,         54.250, 2006-12 ,         55.350, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-12 Wej|hdpjk,         54.350, 2006-04 ,         63.500, 2006-05 ,         64.520, 2006-06 ,         65.070, 2006-07 ,         64.300, 2006-08 ,         55.650, 2006-10 ,         53.620, 2006-12 ,         55.470, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-11 Tuj|hdpjk,         54.050, 2006-04 ,         62.350, 2006-05 ,         63.600, 2006-06 ,         64.200, 2006-07 ,         63.750, 2006-08 ,         54.920, 2006-10 ,         52.720, 2006-12 ,         54.970, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-10 Moj|hdpjk,         53.820, 2006-04 ,         62.200, 2006-05 ,         63.100, 2006-06 ,         63.800, 2006-07 ,         63.120, 2006-08 ,         54.170, 2006-10 ,         51.670, 2006-12 ,         54.500, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-07 Frj|hdpjk,         54.370, 2006-04 ,         62.900, 2006-05 ,         63.820, 2006-06 ,         64.300, 2006-07 ,         63.670, 2006-08 ,         54.370, 2006-10 ,         52.070, 2006-12 ,         54.650, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-06 Thj|hdpjk,         54.820, 2006-04 ,         62.970, 2006-05 ,         64.070, 2006-06 ,         64.120, 2006-07 ,         63.470, 2006-08 ,         54.150, 2006-10 ,         51.970, 2006-12 ,         54.500, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-05 Wej|hdpjk,         55.650, 2006-04 ,         63.420, 2006-05 ,         64.500, 2006-06 ,         64.450, 2006-07 ,         63.720, 2006-08 ,         54.750, 2006-10 ,         51.770, 2006-12 ,         54.570, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-04 Tuj|hdpjk,         56.300, 2006-04 ,         63.520, 2006-05 ,         64.050, 2006-06 ,         64.350, 2006-07 ,         63.370, 2006-08 ,         53.950, 2006-10 ,         51.570, 2006-12 ,         54.550, 2007-02 ,             na,         ,             na,         ,             na,         
2006-04-03 Moj|hdpjk,         58.150, 2006-04 ,         65.370, 2006-05 ,         65.870, 2006-06 ,         66.220, 2006-07 ,         65.250, 2006-08 ,         55.300, 2006-10 ,         52.500, 2006-12 ,         55.350, 2007-02 ,         56.500, 2007-04 ,             na,         ,             na,         
2006-03-31 Frj|hdpjk,         57.350, 2006-04 ,         64.870, 2006-05 ,         65.270, 2006-06 ,         65.650, 2006-07 ,         64.400, 2006-08 ,         54.650, 2006-10 ,         52.120, 2006-12 ,         54.700, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-30 Thj|hdpjk,         58.120, 2006-04 ,         65.450, 2006-05 ,         66.750, 2006-06 ,         66.370, 2006-07 ,         65.050, 2006-08 ,         55.470, 2006-10 ,         52.620, 2006-12 ,         55.000, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-29 Wej|hdpjk,         57.500, 2006-04 ,         64.920, 2006-05 ,         66.150, 2006-06 ,         66.350, 2006-07 ,         64.850, 2006-08 ,         55.300, 2006-10 ,         52.620, 2006-12 ,         55.250, 2007-02 ,         56.450, 2007-04 ,             na,         ,             na,         
2006-03-28 Tuj|hdpjk,         57.450, 2006-04 ,         64.850, 2006-05 ,         66.250, 2006-06 ,         66.200, 2006-07 ,         64.970, 2006-08 ,         55.220, 2006-10 ,         52.850, 2006-12 ,         55.570, 2007-02 ,         56.600, 2007-04 ,             na,         ,             na,         
2006-03-27 Moj|hdpjk,         57.750, 2006-04 ,         65.420, 2006-05 ,         66.770, 2006-06 ,         66.220, 2006-07 ,         65.020, 2006-08 ,         55.370, 2006-10 ,         52.920, 2006-12 ,         55.800, 2007-02 ,         56.850, 2007-04 ,             na,         ,             na,         
2006-03-24 Frj|hdpjk,         58.720, 2006-04 ,         66.170, 2006-05 ,         67.570, 2006-06 ,         66.870, 2006-07 ,         65.670, 2006-08 ,         56.100, 2006-10 ,         53.500, 2006-12 ,         56.400, 2007-02 ,         56.875, 2007-04 ,             na,         ,             na,         
2006-03-23 Thj|hdpjk,         58.220, 2006-04 ,         65.400, 2006-05 ,         67.150, 2006-06 ,         66.520, 2006-07 ,         65.220, 2006-08 ,         55.700, 2006-10 ,         53.450, 2006-12 ,         55.950, 2007-02 ,         56.850, 2007-04 ,             na,         ,             na,         
2006-03-22 Wej|hdpjk,         57.200, 2006-04 ,         64.570, 2006-05 ,         65.550, 2006-06 ,         65.200, 2006-07 ,         64.070, 2006-08 ,         54.900, 2006-10 ,         52.820, 2006-12 ,         56.000, 2007-02 ,         57.050, 2007-04 ,             na,         ,             na,         
2006-03-21 Tuj|hdpjk,         58.250, 2006-04 ,         65.270, 2006-05 ,         66.370, 2006-06 ,         65.600, 2006-07 ,         64.450, 2006-08 ,         55.450, 2006-10 ,         53.120, 2006-12 ,         56.300, 2007-02 ,         57.200, 2007-04 ,             na,         ,             na,         
2006-03-20 Moj|hdpjk,         59.000, 2006-04 ,         65.520, 2006-05 ,         66.820, 2006-06 ,         65.820, 2006-07 ,         64.650, 2006-08 ,         55.800, 2006-10 ,         53.650, 2006-12 ,         56.550, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-17 Frj|hdpjk,         59.100, 2006-04 ,         66.000, 2006-05 ,         67.020, 2006-06 ,         66.570, 2006-07 ,         65.550, 2006-08 ,         56.500, 2006-10 ,         54.520, 2006-12 ,         56.950, 2007-02 ,         57.275, 2007-04 ,             na,         ,             na,         
2006-03-16 Thj|hdpjk,         58.420, 2006-04 ,         65.420, 2006-05 ,         66.670, 2006-06 ,         66.200, 2006-07 ,         65.020, 2006-08 ,         56.170, 2006-10 ,         53.770, 2006-12 ,         56.820, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-15 Wej|hdpjk,         58.150, 2006-04 ,         65.750, 2006-05 ,         66.470, 2006-06 ,         66.150, 2006-07 ,         64.720, 2006-08 ,         55.550, 2006-10 ,         53.520, 2006-12 ,         56.600, 2007-02 ,         57.350, 2007-04 ,             na,         ,             na,         
2006-03-14 Tuj|hdpjk,         57.720, 2006-04 ,         65.520, 2006-05 ,         66.620, 2006-06 ,         66.150, 2006-07 ,         64.650, 2006-08 ,         55.500, 2006-10 ,         53.100, 2006-12 ,         56.550, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-13 Moj|hdpjk,         59.720, 2006-04 ,         67.050, 2006-05 ,         68.620, 2006-06 ,         68.120, 2006-07 ,         66.200, 2006-08 ,         57.450, 2006-10 ,         54.620, 2006-12 ,         57.100, 2007-02 ,         57.850, 2007-04 ,             na,         ,             na,         
2006-03-10 Frj|hdpjk,         58.570, 2006-04 ,         66.720, 2006-05 ,         68.120, 2006-06 ,         67.650, 2006-07 ,         66.070, 2006-08 ,         56.870, 2006-10 ,         54.400, 2006-12 ,         56.850, 2007-02 ,         57.650, 2007-04 ,             na,         ,             na,         
2006-03-09 Thj|hdpjk,         58.650, 2006-04 ,         66.550, 2006-05 ,         67.850, 2006-06 ,         66.970, 2006-07 ,         65.200, 2006-08 ,         56.700, 2006-10 ,         54.500, 2006-12 ,         56.850, 2007-02 ,         57.650, 2007-04 ,             na,         ,             na,         
2006-03-08 Wej|hdpjk,         59.150, 2006-04 ,         66.700, 2006-05 ,         68.300, 2006-06 ,         67.320, 2006-07 ,         65.350, 2006-08 ,         57.170, 2006-10 ,         55.000, 2006-12 ,         56.970, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-07 Tuj|hdpjk,         59.400, 2006-04 ,         67.250, 2006-05 ,         68.650, 2006-06 ,         67.850, 2006-07 ,         65.900, 2006-08 ,         57.370, 2006-10 ,         55.050, 2006-12 ,         56.970, 2007-02 ,             na,         ,             na,         ,             na,         
2006-03-06 Moj|hdpjk,         60.770, 2006-04 ,         68.050, 2006-05 ,         69.520, 2006-06 ,         68.620, 2006-07 ,         66.570, 2006-08 ,         57.320, 2006-10 ,         55.000, 2006-12 ,         57.000, 2007-02 ,         57.975, 2007-04 ,             na,         ,             na,         
2006-03-03 Frj|hdpjk,         62.000, 2006-04 ,         68.770, 2006-05 ,         70.500, 2006-06 ,         69.220, 2006-07 ,         66.800, 2006-08 ,         57.400, 2006-10 ,         55.000, 2006-12 ,         57.170, 2007-02 ,         58.000, 2007-04 ,             na,         ,             na,         
2006-03-02 Thj|hdpjk,         62.000, 2006-04 ,         68.720, 2006-05 ,         70.820, 2006-06 ,         68.920, 2006-07 ,         66.370, 2006-08 ,         57.100, 2006-10 ,         54.970, 2006-12 ,         57.170, 2007-02 ,         58.050, 2007-04 ,             na,         ,             na,         
2006-03-01 Wej|hdpjk,         62.700, 2006-04 ,         68.900, 2006-05 ,         71.350, 2006-06 ,         69.220, 2006-07 ,         66.450, 2006-08 ,         57.200, 2006-10 ,         54.750, 2006-12 ,         56.870, 2007-02 ,         57.950, 2007-04 ,             na,         ,             na,         
2006-02-28 Tuj|hdpjk,         61.470, 2006-04 ,         67.650, 2006-05 ,         69.950, 2006-06 ,         68.320, 2006-07 ,         65.770, 2006-08 ,         56.600, 2006-10 ,         54.320, 2006-12 ,         56.720, 2007-02 ,             na,         ,             na,         ,             na,         
2006-02-27 Moj|hdpjk,         62.120, 2006-04 ,         67.670, 2006-05 ,         70.070, 2006-06 ,         68.500, 2006-07 ,         66.170, 2006-08 ,         56.770, 2006-10 ,         54.570, 2006-12 ,         56.750, 2007-02 ,         57.850, 2007-04 ,             na,         ,             na,         
2006-02-24 Frj|hdpjk,         61.420, 2006-04 ,         67.370, 2006-05 ,         69.820, 2006-06 ,         68.170, 2006-07 ,         66.000, 2006-08 ,         56.570, 2006-10 ,         54.170, 2006-12 ,         56.670, 2007-02 ,         57.750, 2007-04 ,             na,         ,             na,         
2006-02-23 Thj|hdpjk,         61.950, 2006-04 ,         67.900, 2006-05 ,         70.300, 2006-06 ,         68.470, 2006-07 ,         66.100, 2006-08 ,         56.820, 2006-10 ,         54.350, 2006-12 ,         56.700, 2007-02 ,             na,         ,             na,         ,             na,         
2006-02-22 Wej|hdpjk,         62.020, 2006-04 ,         67.400, 2006-05 ,         70.120, 2006-06 ,         68.150, 2006-07 ,         65.670, 2006-08 ,         56.470, 2006-10 ,         54.470, 2006-12 ,         56.750, 2007-02 ,         57.950, 2007-04 ,             na,         ,             na,         
2006-02-21 Tuj|hdpjk,         63.250, 2006-04 ,         68.320, 2006-05 ,         70.720, 2006-06 ,         68.320, 2006-07 ,         65.700, 2006-08 ,         56.600, 2006-10 ,         54.550, 2006-12 ,         56.800, 2007-02 ,         57.900, 2007-04 ,             na,         ,             na,         
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Frj|hdpjk,         63.170, 2006-04 ,         68.200, 2006-05 ,         70.650, 2006-06 ,         68.470, 2006-07 ,         65.620, 2006-08 ,         56.600, 2006-10 ,         54.300, 2006-12 ,         56.800, 2007-02 ,         58.000, 2007-04 ,             na,         ,             na,         
2006-02-16 Thj|hdpjk,         61.620, 2006-04 ,         66.920, 2006-05 ,         69.300, 2006-06 ,         67.900, 2006-07 ,         64.750, 2006-08 ,         55.370, 2006-10 ,         53.550, 2006-12 ,         55.800, 2007-02 ,         55.800, 2007-02 ,         58.000, 2007-04 ,             na,         
2006-02-15 Wej|hdpjk,         61.470, 2006-04 ,         66.900, 2006-05 ,         68.900, 2006-06 ,         67.170, 2006-07 ,         63.900, 2006-08 ,         55.050, 2006-10 ,         53.300, 2006-12 ,         56.000, 2007-02 ,             na,         ,             na,         ,             na,         
2006-02-14 Tuj|hdpjk,         58.920, 2006-02 ,         62.920, 2006-04 ,         68.050, 2006-05 ,         70.170, 2006-06 ,         68.120, 2006-07 ,         64.900, 2006-08 ,         55.800, 2006-10 ,         54.100, 2006-12 ,         56.200, 2007-02 ,             na,         ,             na,         
2006-02-13 Moj|hdpjk,         58.870, 2006-02 ,         62.600, 2006-04 ,         67.850, 2006-05 ,         69.950, 2006-06 ,         67.850, 2006-07 ,         64.570, 2006-08 ,         55.450, 2006-10 ,         53.800, 2006-12 ,             na,         ,             na,         ,             na,         
2006-02-10 Frj|hdpjk,         58.550, 2006-02 ,         62.800, 2006-04 ,         67.920, 2006-05 ,         70.100, 2006-06 ,         67.970, 2006-07 ,         64.750, 2006-08 ,         55.420, 2006-10 ,         53.700, 2006-12 ,         55.600, 2007-02 ,             na,         ,             na,         
2006-02-09 Thj|hdpjk,         57.620, 2006-02 ,         62.220, 2006-04 ,         67.400, 2006-05 ,         69.470, 2006-06 ,         67.400, 2006-07 ,         64.450, 2006-08 ,         55.100, 2006-10 ,         53.420, 2006-12 ,             na,         ,             na,         ,             na,         
2006-02-08 Wej|hdpjk,         57.350, 2006-02 ,         62.170, 2006-04 ,         67.370, 2006-05 ,         69.350, 2006-06 ,         67.250, 2006-07 ,         64.350, 2006-08 ,         55.170, 2006-10 ,         53.320, 2006-12 ,         55.050, 2007-02 ,             na,         ,             na,         
2006-02-07 Tuj|hdpjk,         56.620, 2006-02 ,         61.750, 2006-04 ,         67.070, 2006-05 ,         68.870, 2006-06 ,         66.720, 2006-07 ,         64.200, 2006-08 ,         55.150, 2006-10 ,         53.100, 2006-12 ,         55.075, 2007-02 ,             na,         ,             na,         
2006-02-06 Moj|hdpjk,         55.620, 2006-02 ,         61.320, 2006-04 ,         66.770, 2006-05 ,         68.520, 2006-06 ,         66.670, 2006-07 ,         64.100, 2006-08 ,         55.270, 2006-10 ,         53.450, 2006-12 ,             na,         ,             na,         ,             na,         
2006-02-03 Frj|hdpjk,         55.020, 2006-02 ,         60.720, 2006-04 ,         66.400, 2006-05 ,         68.170, 2006-06 ,         66.370, 2006-07 ,         63.870, 2006-08 ,         54.600, 2006-10 ,         52.720, 2006-12 ,         54.450, 2007-02 ,             na,         ,             na,         
2006-02-02 Thj|hdpjk,         54.550, 2006-02 ,         60.070, 2006-04 ,         65.500, 2006-05 ,         67.670, 2006-06 ,         65.650, 2006-07 ,         63.200, 2006-08 ,         54.070, 2006-10 ,         52.300, 2006-12 ,             na,         ,             na,         ,             na,         
2006-02-01 Wej|hdpjk,         56.220, 2006-02 ,         62.020, 2006-04 ,         66.350, 2006-05 ,         69.100, 2006-06 ,         66.850, 2006-07 ,         64.550, 2006-08 ,         55.500, 2006-10 ,         52.900, 2006-12 ,         54.600, 2007-02 ,             na,         ,             na,         
2006-01-31 Tuj|hdpjk,         55.950, 2006-02 ,         61.820, 2006-04 ,         66.270, 2006-05 ,         69.150, 2006-06 ,         67.200, 2006-07 ,         64.750, 2006-08 ,         55.450, 2006-10 ,         52.750, 2006-12 ,         55.200, 2007-02 ,             na,         ,             na,         
2006-01-30 Moj|hdpjk,         56.070, 2006-02 ,         61.820, 2006-04 ,         66.100, 2006-05 ,         68.900, 2006-06 ,         67.070, 2006-07 ,         64.550, 2006-08 ,         55.200, 2006-10 ,         52.600, 2006-12 ,             na,         ,             na,         ,             na,         
2006-01-27 Frj|hdpjk,         56.250, 2006-02 ,         61.320, 2006-04 ,         65.720, 2006-05 ,         68.650, 2006-06 ,         66.700, 2006-07 ,         64.300, 2006-08 ,         54.800, 2006-10 ,         52.400, 2006-12 ,         55.225, 2007-02 ,             na,         ,             na,         
2006-01-26 Thj|hdpjk,         57.170, 2006-02 ,         61.920, 2006-04 ,         66.120, 2006-05 ,         68.670, 2006-06 ,         66.400, 2006-07 ,         63.800, 2006-08 ,         54.300, 2006-10 ,         52.150, 2006-12 ,         55.200, 2007-02 ,             na,         ,             na,         
2006-01-25 Wej|hdpjk,         57.350, 2006-02 ,         61.750, 2006-04 ,         65.320, 2006-05 ,         68.450, 2006-06 ,         66.050, 2006-07 ,         63.400, 2006-08 ,         53.820, 2006-10 ,         51.520, 2006-12 ,         55.250, 2007-02 ,             na,         ,             na,         
2006-01-24 Tuj|hdpjk,         57.770, 2006-02 ,         62.100, 2006-04 ,         65.720, 2006-05 ,         69.070, 2006-06 ,         66.470, 2006-07 ,         63.900, 2006-08 ,         54.050, 2006-10 ,         51.870, 2006-12 ,             na,         ,             na,         ,             na,         
2006-01-23 Moj|hdpjk,         59.100, 2006-02 ,         63.770, 2006-04 ,         67.120, 2006-05 ,         70.000, 2006-06 ,         67.450, 2006-07 ,         64.850, 2006-08 ,         55.070, 2006-10 ,         52.220, 2006-12 ,             na,         ,             na,         ,             na,         
2006-01-20 Frj|hdpjk,         59.250, 2006-02 ,         63.900, 2006-04 ,         67.420, 2006-05 ,         70.320, 2006-06 ,         67.900, 2006-07 ,         65.200, 2006-08 ,         55.550, 2006-10 ,         52.850, 2006-12 ,         55.600, 2007-02 ,             na,         ,             na,         
2006-01-19 Thj|hdpjk,         58.650, 2006-02 ,         63.570, 2006-04 ,         66.800, 2006-05 ,         69.850, 2006-06 ,         67.570, 2006-07 ,         64.650, 2006-08 ,         55.300, 2006-10 ,         52.150, 2006-12 ,         55.150, 2007-02 ,             na,         ,             na,         
2006-01-18 Wej|hdpjk,         58.150, 2006-02 ,         63.000, 2006-04 ,         66.270, 2006-05 ,         69.300, 2006-06 ,         66.850, 2006-07 ,         64.250, 2006-08 ,         54.900, 2006-10 ,         52.400, 2006-12 ,         54.900, 2007-02 ,             na,         ,             na,         
2006-01-17 Tuj|hdpjk,         59.470, 2006-02 ,         64.620, 2006-04 ,         67.420, 2006-05 ,         70.900, 2006-06 ,         68.070, 2006-07 ,         65.320, 2006-08 ,         55.470, 2006-10 ,         52.820, 2006-12 ,             na,         ,             na,         ,             na,         
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Frj|hdpjk,         59.000, 2006-02 ,         64.870, 2006-04 ,         67.200, 2006-05 ,         70.770, 2006-06 ,         67.650, 2006-07 ,         65.250, 2006-08 ,         55.550, 2006-10 ,         52.800, 2006-12 ,         55.500, 2007-02 ,             na,         ,             na,         
2006-01-12 Thj|hdpjk,         59.770, 2006-02 ,         65.370, 2006-04 ,         68.070, 2006-05 ,         70.950, 2006-06 ,         67.920, 2006-07 ,         65.600, 2006-08 ,         55.900, 2006-10 ,         53.100, 2006-12 ,         55.800, 2007-02 ,             na,         ,             na,         
2006-01-11 Wej|hdpjk,         60.670, 2006-02 ,         64.800, 2006-04 ,         67.400, 2006-05 ,         69.950, 2006-06 ,         67.120, 2006-07 ,         64.950, 2006-08 ,         54.900, 2006-10 ,         52.620, 2006-12 ,         56.200, 2007-02 ,             na,         ,             na,         
2006-01-10 Tuj|hdpjk,         62.670, 2006-02 ,         66.800, 2006-04 ,         68.870, 2006-05 ,         71.700, 2006-06 ,         68.720, 2006-07 ,         65.900, 2006-08 ,         55.670, 2006-10 ,         53.650, 2006-12 ,         56.800, 2007-02 ,             na,         ,             na,         
2006-01-09 Moj|hdpjk,         64.670, 2006-02 ,         68.800, 2006-04 ,         70.320, 2006-05 ,         72.900, 2006-06 ,         70.100, 2006-07 ,         67.000, 2006-08 ,         57.370, 2006-10 ,         54.950, 2006-12 ,         56.950, 2007-02 ,             na,         ,             na,         
2006-01-06 Frj|hdpjk,         64.470, 2006-02 ,         68.050, 2006-04 ,         70.370, 2006-05 ,         72.750, 2006-06 ,         69.600, 2006-07 ,         66.550, 2006-08 ,         57.500, 2006-10 ,         55.000, 2006-12 ,         56.900, 2007-02 ,             na,         ,             na,         
2006-01-05 Thj|hdpjk,         64.620, 2006-02 ,         67.720, 2006-04 ,         69.970, 2006-05 ,         72.420, 2006-06 ,         69.220, 2006-07 ,         66.200, 2006-08 ,         57.250, 2006-10 ,         54.750, 2006-12 ,         56.400, 2007-02 ,             na,         ,             na,         
2006-01-04 Wej|hdpjk,         64.050, 2006-02 ,         67.420, 2006-04 ,         69.720, 2006-05 ,         71.970, 2006-06 ,         68.900, 2006-07 ,         65.720, 2006-08 ,         57.400, 2006-10 ,         55.100, 2006-12 ,         56.800, 2007-02 ,             na,         ,             na,         
2006-01-03 Tuj|hdpjk,         64.650, 2006-02 ,         67.950, 2006-04 ,         70.020, 2006-05 ,         72.050, 2006-06 ,         68.970, 2006-07 ,         65.750, 2006-08 ,         57.700, 2006-10 ,         55.400, 2006-12 ,         57.450, 2007-02 ,             na,         ,             na,         
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Frj|hdpjk,         65.270, 2006-02 ,         68.470, 2006-04 ,         70.420, 2006-05 ,         72.320, 2006-06 ,         69.000, 2006-07 ,         66.000, 2006-08 ,         58.050, 2006-10 ,         55.970, 2006-12 ,         57.950, 2007-02 ,             na,         ,             na,         
2005-12-29 Thj|hdpjk,         65.020, 2006-02 ,         68.120, 2006-04 ,         70.070, 2006-05 ,         71.770, 2006-06 ,         68.570, 2006-07 ,         65.550, 2006-08 ,         57.920, 2006-10 ,         55.650, 2006-12 ,         57.950, 2007-02 ,             na,         ,             na,         
2005-12-28 Wej|hdpjk,         65.120, 2006-02 ,         67.400, 2006-04 ,         69.320, 2006-05 ,         70.970, 2006-06 ,         67.450, 2006-07 ,         64.800, 2006-08 ,         57.500, 2006-10 ,         55.070, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-27 Tuj|hdpjk,         64.920, 2006-02 ,         66.900, 2006-04 ,         69.020, 2006-05 ,         70.670, 2006-06 ,         67.500, 2006-07 ,         64.700, 2006-08 ,         57.650, 2006-10 ,         55.150, 2006-12 ,         57.300, 2007-02 ,             na,         ,             na,         
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Frj|hdpjk,         65.250, 2006-02 ,         67.450, 2006-04 ,         69.650, 2006-05 ,         71.320, 2006-06 ,         68.150, 2006-07 ,         65.100, 2006-08 ,         57.770, 2006-10 ,         55.350, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-22 Thj|hdpjk,         65.270, 2006-02 ,         67.500, 2006-04 ,         69.450, 2006-05 ,         71.270, 2006-06 ,         68.170, 2006-07 ,         65.150, 2006-08 ,         57.870, 2006-10 ,         55.220, 2006-12 ,         58.000, 2007-02 ,             na,         ,             na,         
2005-12-21 Wej|hdpjk,         65.270, 2006-02 ,         67.420, 2006-04 ,         69.620, 2006-05 ,         71.470, 2006-06 ,         68.500, 2006-07 ,         65.400, 2006-08 ,         57.720, 2006-10 ,         55.150, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-20 Tuj|hdpjk,         65.150, 2006-02 ,         67.800, 2006-04 ,         69.720, 2006-05 ,         71.500, 2006-06 ,         68.450, 2006-07 ,         65.100, 2006-08 ,         57.500, 2006-10 ,         55.650, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-19 Moj|hdpjk,         64.550, 2006-02 ,         67.270, 2006-04 ,         69.220, 2006-05 ,         70.900, 2006-06 ,         67.900, 2006-07 ,         64.800, 2006-08 ,         57.650, 2006-10 ,         54.750, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-16 Frj|hdpjk,         64.320, 2006-02 ,         67.220, 2006-04 ,         69.120, 2006-05 ,         70.820, 2006-06 ,         67.670, 2006-07 ,         64.820, 2006-08 ,         57.800, 2006-10 ,         55.000, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-15 Thj|hdpjk,         64.370, 2006-02 ,         67.100, 2006-04 ,         68.870, 2006-05 ,         70.900, 2006-06 ,         68.000, 2006-07 ,         65.050, 2006-08 ,         57.970, 2006-10 ,         55.200, 2006-12 ,             na,         ,             na,         ,             na,         
2005-12-14 Wej|hdpjk,         62.620, 2005-12 ,         66.170, 2006-02 ,         68.600, 2006-04 ,         70.750, 2006-05 ,         72.520, 2006-06 ,         69.650, 2006-07 ,         66.500, 2006-08 ,         59.400, 2006-10 ,         56.750, 2006-12 ,             na,         ,             na,         
2005-12-13 Tuj|hdpjk,         62.370, 2005-12 ,         66.570, 2006-02 ,         69.200, 2006-04 ,         70.850, 2006-05 ,         72.670, 2006-06 ,         69.520, 2006-07 ,         66.420, 2006-08 ,         59.220, 2006-10 ,         55.950, 2006-12 ,             na,         ,             na,         
2005-12-12 Moj|hdpjk,         62.120, 2005-12 ,         65.850, 2006-02 ,         68.520, 2006-04 ,         70.120, 2006-05 ,         72.150, 2006-06 ,         68.700, 2006-07 ,         65.850, 2006-08 ,         58.870, 2006-10 ,         55.550, 2006-12 ,             na,         ,             na,         
2005-12-09 Frj|hdpjk,         62.550, 2005-12 ,         65.900, 2006-02 ,         69.000, 2006-04 ,         70.470, 2006-05 ,         72.550, 2006-06 ,         69.300, 2006-07 ,         66.350, 2006-08 ,         59.250, 2006-10 ,             na,         ,             na,         ,             na,         
2005-12-08 Thj|hdpjk,         62.870, 2005-12 ,         66.620, 2006-02 ,         69.050, 2006-04 ,         70.820, 2006-05 ,         72.750, 2006-06 ,         69.500, 2006-07 ,         66.300, 2006-08 ,         59.400, 2006-10 ,         55.825, 2006-12 ,             na,         ,             na,         
2005-12-07 Wej|hdpjk,         62.670, 2005-12 ,         66.050, 2006-02 ,         68.920, 2006-04 ,         70.700, 2006-05 ,         72.470, 2006-06 ,         69.200, 2006-07 ,         65.720, 2006-08 ,         59.600, 2006-10 ,         55.850, 2006-12 ,             na,         ,             na,         
2005-12-06 Tuj|hdpjk,         62.650, 2005-12 ,         65.800, 2006-02 ,         68.550, 2006-04 ,         70.220, 2006-05 ,         72.050, 2006-06 ,         69.020, 2006-07 ,         65.800, 2006-08 ,         58.050, 2006-10 ,         54.650, 2006-12 ,             na,         ,             na,         
2005-12-05 Moj|hdpjk,         63.000, 2005-12 ,         66.320, 2006-02 ,         69.300, 2006-04 ,         70.700, 2006-05 ,         72.820, 2006-06 ,         69.500, 2006-07 ,         65.900, 2006-08 ,         57.900, 2006-10 ,         54.500, 2006-12 ,             na,         ,             na,         
2005-12-02 Frj|hdpjk,         62.800, 2005-12 ,         66.220, 2006-02 ,         68.900, 2006-04 ,         70.220, 2006-05 ,         72.670, 2006-06 ,         69.500, 2006-07 ,         65.700, 2006-08 ,         57.500, 2006-10 ,         54.400, 2006-12 ,             na,         ,             na,         
2005-12-01 Thj|hdpjk,         63.350, 2005-12 ,         67.950, 2006-02 ,         70.150, 2006-04 ,         70.970, 2006-05 ,         73.370, 2006-06 ,         70.250, 2006-07 ,         66.200, 2006-08 ,         57.950, 2006-10 ,             na,         ,             na,         ,             na,         
2005-11-30 Wej|hdpjk,         62.500, 2005-12 ,         67.350, 2006-02 ,         69.770, 2006-04 ,         70.600, 2006-05 ,         72.970, 2006-06 ,         69.720, 2006-07 ,         65.650, 2006-08 ,         57.750, 2006-10 ,         54.600, 2006-12 ,             na,         ,             na,         
2005-11-29 Tuj|hdpjk,         62.350, 2005-12 ,         66.820, 2006-02 ,         68.820, 2006-04 ,         70.200, 2006-05 ,         72.350, 2006-06 ,         69.200, 2006-07 ,         65.200, 2006-08 ,         57.320, 2006-10 ,         54.300, 2006-12 ,             na,         ,             na,         
2005-11-28 Moj|hdpjk,         63.000, 2005-12 ,         67.750, 2006-02 ,         69.450, 2006-04 ,         70.370, 2006-05 ,         72.670, 2006-06 ,         69.320, 2006-07 ,         65.750, 2006-08 ,         57.550, 2006-10 ,         54.400, 2006-12 ,             na,         ,             na,         
2005-11-25 Frj|hdpjk,         62.550, 2005-12 ,         66.550, 2006-02 ,         68.500, 2006-04 ,         69.970, 2006-05 ,         72.150, 2006-06 ,         68.900, 2006-07 ,         65.200, 2006-08 ,         57.250, 2006-10 ,         54.300, 2006-12 ,             na,         ,             na,         
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 Wej|hdpjk,         61.850, 2005-12 ,         65.650, 2006-02 ,         67.700, 2006-04 ,         69.650, 2006-05 ,         71.420, 2006-06 ,         68.400, 2006-07 ,         64.900, 2006-08 ,         56.900, 2006-10 ,         54.100, 2006-12 ,             na,         ,             na,         
2005-11-22 Tuj|hdpjk,         61.320, 2005-12 ,         65.370, 2006-02 ,         67.320, 2006-04 ,         68.720, 2006-05 ,         70.920, 2006-06 ,         67.800, 2006-07 ,         64.420, 2006-08 ,         56.600, 2006-10 ,         53.575, 2006-12 ,             na,         ,             na,         
2005-11-21 Moj|hdpjk,         60.650, 2005-12 ,         64.620, 2006-02 ,         66.570, 2006-04 ,         68.400, 2006-05 ,         70.550, 2006-06 ,         67.270, 2006-07 ,         63.970, 2006-08 ,         56.200, 2006-10 ,         53.550, 2006-12 ,             na,         ,             na,         
2005-11-18 Frj|hdpjk,         62.620, 2005-12 ,         66.550, 2006-02 ,         67.820, 2006-04 ,         69.450, 2006-05 ,         71.450, 2006-06 ,         68.300, 2006-07 ,         65.000, 2006-08 ,         56.770, 2006-10 ,         54.325, 2006-12 ,             na,         ,             na,         
2005-11-17 Thj|hdpjk,         62.100, 2005-12 ,         66.070, 2006-02 ,         67.170, 2006-04 ,         68.750, 2006-05 ,         70.870, 2006-06 ,         67.700, 2006-07 ,         64.250, 2006-08 ,         56.700, 2006-10 ,         54.250, 2006-12 ,             na,         ,             na,         
2005-11-16 Wej|hdpjk,         63.100, 2005-12 ,         66.920, 2006-02 ,         67.850, 2006-04 ,         69.220, 2006-05 ,         71.370, 2006-06 ,         68.100, 2006-07 ,         64.600, 2006-08 ,         57.100, 2006-10 ,             na,         ,             na,         ,             na,         
2005-11-15 Tuj|hdpjk,         63.850, 2005-12 ,         67.150, 2006-02 ,         68.170, 2006-04 ,         69.400, 2006-05 ,         71.370, 2006-06 ,         68.100, 2006-07 ,         64.600, 2006-08 ,         56.850, 2006-10 ,         54.700, 2006-12 ,             na,         ,             na,         
2005-11-14 Moj|hdpjk,         63.350, 2005-12 ,         66.800, 2006-02 ,         68.100, 2006-04 ,         69.200, 2006-05 ,         71.170, 2006-06 ,         68.000, 2006-07 ,         64.550, 2006-08 ,         56.850, 2006-10 ,         54.700, 2006-12 ,             na,         ,             na,         
2005-11-11 Frj|hdpjk,         63.420, 2005-12 ,         67.300, 2006-02 ,         68.100, 2006-04 ,         69.150, 2006-05 ,         71.170, 2006-06 ,         68.020, 2006-07 ,         64.700, 2006-08 ,         56.900, 2006-10 ,         54.900, 2006-12 ,             na,         ,             na,         
2005-11-10 Thj|hdpjk,         63.120, 2005-12 ,         66.800, 2006-02 ,         67.770, 2006-04 ,         68.900, 2006-05 ,         71.000, 2006-06 ,         67.950, 2006-07 ,         64.270, 2006-08 ,         56.900, 2006-10 ,             na,         ,             na,         ,             na,         
2005-11-09 Wej|hdpjk,         64.170, 2005-12 ,         67.350, 2006-02 ,         68.000, 2006-04 ,         69.000, 2006-05 ,         71.550, 2006-06 ,         68.350, 2006-07 ,         64.370, 2006-08 ,         56.900, 2006-10 ,         55.000, 2006-12 ,             na,         ,             na,         
2005-11-08 Tuj|hdpjk,         63.220, 2005-12 ,         66.670, 2006-02 ,         67.920, 2006-04 ,         68.750, 2006-05 ,         71.650, 2006-06 ,         68.350, 2006-07 ,         64.450, 2006-08 ,         56.900, 2006-10 ,         55.175, 2006-12 ,             na,         ,             na,         
2005-11-07 Moj|hdpjk,         63.750, 2005-12 ,         67.750, 2006-02 ,         68.720, 2006-04 ,         69.170, 2006-05 ,         72.200, 2006-06 ,         68.920, 2006-07 ,         64.770, 2006-08 ,         57.300, 2006-10 ,         55.600, 2006-12 ,             na,         ,             na,         
2005-11-04 Frj|hdpjk,         62.270, 2005-12 ,         66.320, 2006-02 ,         67.020, 2006-04 ,         68.250, 2006-05 ,         70.220, 2006-06 ,         67.000, 2006-07 ,         62.800, 2006-08 ,         56.300, 2006-10 ,         54.400, 2006-12 ,             na,         ,             na,         
2005-11-03 Thj|hdpjk,         61.870, 2005-12 ,         65.950, 2006-02 ,         66.600, 2006-04 ,         68.100, 2006-05 ,         70.000, 2006-06 ,         66.950, 2006-07 ,         63.150, 2006-08 ,         56.300, 2006-10 ,         54.500, 2006-12 ,             na,         ,             na,         
2005-11-02 Wej|hdpjk,         61.800, 2005-12 ,         65.920, 2006-02 ,         66.650, 2006-04 ,         67.870, 2006-05 ,         69.800, 2006-06 ,         66.700, 2006-07 ,         62.950, 2006-08 ,         56.270, 2006-10 ,         54.200, 2006-12 ,             na,         ,             na,         
2005-11-01 Tuj|hdpjk,         60.850, 2005-12 ,         65.150, 2006-02 ,         65.620, 2006-04 ,         67.000, 2006-05 ,         69.370, 2006-06 ,         66.250, 2006-07 ,         62.300, 2006-08 ,         55.900, 2006-10 ,         54.050, 2006-12 ,             na,         ,             na,         
2005-10-31 Moj|hdpjk,         61.670, 2005-12 ,         65.900, 2006-02 ,         65.670, 2006-04 ,         67.120, 2006-05 ,         69.600, 2006-06 ,         66.150, 2006-07 ,         62.300, 2006-08 ,         56.150, 2006-10 ,         54.000, 2006-12 ,             na,         ,             na,         
2005-10-28 Frj|hdpjk,         60.950, 2005-12 ,         64.850, 2006-02 ,         64.920, 2006-04 ,         66.000, 2006-05 ,         68.870, 2006-06 ,         65.500, 2006-07 ,         61.600, 2006-08 ,         55.700, 2006-10 ,         53.675, 2006-12 ,             na,         ,             na,         
2005-10-27 Thj|hdpjk,         59.450, 2005-12 ,         63.520, 2006-02 ,         63.770, 2006-04 ,         65.000, 2006-05 ,         67.750, 2006-06 ,         64.650, 2006-07 ,         60.650, 2006-08 ,         54.950, 2006-10 ,         53.250, 2006-12 ,             na,         ,             na,         
2005-10-26 Wej|hdpjk,         60.070, 2005-12 ,         63.770, 2006-02 ,         64.050, 2006-04 ,         65.200, 2006-05 ,         68.450, 2006-06 ,         65.100, 2006-07 ,         61.270, 2006-08 ,         55.000, 2006-10 ,         53.150, 2006-12 ,             na,         ,             na,         
2005-10-25 Tuj|hdpjk,         61.200, 2005-12 ,         64.650, 2006-02 ,         64.900, 2006-04 ,         65.620, 2006-05 ,         68.870, 2006-06 ,         65.450, 2006-07 ,         61.600, 2006-08 ,         55.200, 2006-10 ,         52.900, 2006-12 ,             na,         ,             na,         
2005-10-24 Moj|hdpjk,         60.950, 2005-12 ,         64.270, 2006-02 ,         64.950, 2006-04 ,         65.600, 2006-05 ,         68.800, 2006-06 ,         65.370, 2006-07 ,         61.700, 2006-08 ,         55.450, 2006-10 ,         52.850, 2006-12 ,             na,         ,             na,         
2005-10-21 Frj|hdpjk,         60.770, 2005-12 ,         64.150, 2006-02 ,         65.020, 2006-04 ,         65.350, 2006-05 ,         68.670, 2006-06 ,         65.300, 2006-07 ,         61.300, 2006-08 ,         55.400, 2006-10 ,         52.950, 2006-12 ,             na,         ,             na,         
2005-10-20 Thj|hdpjk,         60.220, 2005-12 ,         63.600, 2006-02 ,         64.000, 2006-04 ,         64.720, 2006-05 ,         67.670, 2006-06 ,         64.500, 2006-07 ,         60.500, 2006-08 ,         54.500, 2006-10 ,         52.250, 2006-12 ,             na,         ,             na,         
2005-10-19 Wej|hdpjk,         61.070, 2005-12 ,         63.970, 2006-02 ,         64.670, 2006-04 ,         65.120, 2006-05 ,         68.150, 2006-06 ,         64.650, 2006-07 ,         60.800, 2006-08 ,         54.920, 2006-10 ,         52.500, 2006-12 ,             na,         ,             na,         
2005-10-18 Tuj|hdpjk,         60.350, 2005-12 ,         63.220, 2006-02 ,         64.150, 2006-04 ,         64.320, 2006-05 ,         67.370, 2006-06 ,         63.700, 2006-07 ,         60.150, 2006-08 ,         54.150, 2006-10 ,         54.150, 2006-10 ,         51.500, 2006-12 ,             na,         
2005-10-17 Moj|hdpjk,         60.320, 2005-12 ,         63.420, 2006-02 ,         63.700, 2006-04 ,         63.870, 2006-05 ,         66.970, 2006-06 ,         63.300, 2006-07 ,         59.900, 2006-08 ,         53.550, 2006-10 ,             na,         ,             na,         ,             na,         
2005-10-14 Frj|hdpjk,         67.370, 2005-10 ,         61.500, 2005-12 ,         64.650, 2006-02 ,         64.700, 2006-04 ,         64.500, 2006-05 ,         68.170, 2006-06 ,         63.950, 2006-07 ,         61.000, 2006-08 ,         54.400, 2006-10 ,             na,         ,             na,         
2005-10-13 Thj|hdpjk,         67.350, 2005-10 ,         62.520, 2005-12 ,         65.470, 2006-02 ,         65.720, 2006-04 ,         65.300, 2006-05 ,         69.120, 2006-06 ,         64.900, 2006-07 ,         61.650, 2006-08 ,         54.875, 2006-10 ,             na,         ,             na,         
2005-10-12 Wej|hdpjk,         67.270, 2005-10 ,         62.370, 2005-12 ,         65.400, 2006-02 ,         65.050, 2006-04 ,         65.200, 2006-05 ,         68.200, 2006-06 ,         64.250, 2006-07 ,         61.070, 2006-08 ,         54.900, 2006-10 ,             na,         ,             na,         
2005-10-11 Tuj|hdpjk,         67.670, 2005-10 ,         63.500, 2005-12 ,         66.770, 2006-02 ,         65.750, 2006-04 ,         66.250, 2006-05 ,         69.020, 2006-06 ,         65.150, 2006-07 ,         61.950, 2006-08 ,         55.300, 2006-10 ,             na,         ,             na,         
2005-10-10 Moj|hdpjk,         68.320, 2005-10 ,         64.520, 2005-12 ,         67.550, 2006-02 ,         66.550, 2006-04 ,         67.100, 2006-05 ,         69.870, 2006-06 ,         65.850, 2006-07 ,         62.850, 2006-08 ,         55.500, 2006-10 ,             na,         ,             na,         
2005-10-07 Frj|hdpjk,         68.550, 2005-10 ,         65.020, 2005-12 ,         68.000, 2006-02 ,         67.050, 2006-04 ,         67.250, 2006-05 ,         69.670, 2006-06 ,         65.600, 2006-07 ,         62.400, 2006-08 ,             na,         ,             na,         ,             na,         
2005-10-06 Thj|hdpjk,         67.670, 2005-10 ,         64.370, 2005-12 ,         67.150, 2006-02 ,         66.270, 2006-04 ,         66.250, 2006-05 ,         68.920, 2006-06 ,         65.000, 2006-07 ,         61.750, 2006-08 ,             na,         ,             na,         ,             na,         
2005-10-05 Wej|hdpjk,         68.200, 2005-10 ,         65.320, 2005-12 ,         67.770, 2006-02 ,         66.970, 2006-04 ,         66.800, 2006-05 ,         69.370, 2006-06 ,         65.550, 2006-07 ,         62.250, 2006-08 ,         55.250, 2006-10 ,             na,         ,             na,         
2005-10-04 Tuj|hdpjk,         68.020, 2005-10 ,         64.800, 2005-12 ,         67.350, 2006-02 ,         66.750, 2006-04 ,         66.700, 2006-05 ,         69.250, 2006-06 ,         65.500, 2006-07 ,         62.050, 2006-08 ,         54.900, 2006-10 ,             na,         ,             na,         
2005-10-03 Moj|hdpjk,         68.220, 2005-10 ,         65.000, 2005-12 ,         66.850, 2006-02 ,         66.270, 2006-04 ,         65.870, 2006-05 ,         68.600, 2006-06 ,         64.800, 2006-07 ,         61.750, 2006-08 ,         54.500, 2006-10 ,             na,         ,             na,         
2005-09-30 Frj|hdpjk,         67.200, 2005-10 ,         63.350, 2005-12 ,         65.170, 2006-02 ,         64.400, 2006-04 ,         64.100, 2006-05 ,         66.970, 2006-06 ,         63.450, 2006-07 ,         60.200, 2006-08 ,         52.900, 2006-10 ,             na,         ,             na,         
2005-09-29 Thj|hdpjk,         66.800, 2005-10 ,         63.400, 2005-12 ,         65.050, 2006-02 ,         64.470, 2006-04 ,         64.550, 2006-05 ,         67.350, 2006-06 ,         63.820, 2006-07 ,         60.150, 2006-08 ,         53.000, 2006-10 ,             na,         ,             na,         
2005-09-28 Wej|hdpjk,         65.950, 2005-10 ,         63.100, 2005-12 ,         65.150, 2006-02 ,         64.550, 2006-04 ,         64.570, 2006-05 ,         67.320, 2006-06 ,         64.100, 2006-07 ,         60.700, 2006-08 ,         52.800, 2006-10 ,             na,         ,             na,         
2005-09-27 Tuj|hdpjk,         65.320, 2005-10 ,         62.270, 2005-12 ,         64.400, 2006-02 ,         63.870, 2006-04 ,         63.870, 2006-05 ,         66.870, 2006-06 ,         63.600, 2006-07 ,         60.170, 2006-08 ,         52.900, 2006-10 ,             na,         ,             na,         
2005-09-26 Moj|hdpjk,         66.150, 2005-10 ,         63.050, 2005-12 ,         64.950, 2006-02 ,         64.350, 2006-04 ,         64.170, 2006-05 ,         67.150, 2006-06 ,         63.750, 2006-07 ,         60.220, 2006-08 ,         53.200, 2006-10 ,             na,         ,             na,         
2005-09-23 Frj|hdpjk,         66.350, 2005-10 ,         62.900, 2005-12 ,         64.850, 2006-02 ,         63.950, 2006-04 ,         63.870, 2006-05 ,         66.970, 2006-06 ,         63.550, 2006-07 ,         60.100, 2006-08 ,         53.000, 2006-10 ,             na,         ,             na,         
2005-09-22 Thj|hdpjk,         65.650, 2005-10 ,         62.150, 2005-12 ,         64.350, 2006-02 ,         63.170, 2006-04 ,         63.620, 2006-05 ,         66.550, 2006-06 ,         63.200, 2006-07 ,         59.750, 2006-08 ,             na,         ,             na,         ,             na,         
2005-09-21 Wej|hdpjk,         64.870, 2005-10 ,         62.200, 2005-12 ,         63.950, 2006-02 ,         63.050, 2006-04 ,         63.470, 2006-05 ,         66.120, 2006-06 ,         62.650, 2006-07 ,         59.220, 2006-08 ,         52.250, 2006-10 ,             na,         ,             na,         
2005-09-20 Tuj|hdpjk,         65.770, 2005-10 ,         63.120, 2005-12 ,         64.200, 2006-02 ,         63.020, 2006-04 ,         63.250, 2006-05 ,         65.770, 2006-06 ,         62.400, 2006-07 ,         58.600, 2006-08 ,         51.950, 2006-10 ,             na,         ,             na,         
2005-09-19 Moj|hdpjk,         64.970, 2005-10 ,         62.300, 2005-12 ,         63.770, 2006-02 ,         62.450, 2006-04 ,         62.520, 2006-05 ,         65.400, 2006-06 ,         62.250, 2006-07 ,         58.350, 2006-08 ,         51.750, 2006-10 ,             na,         ,             na,         
2005-09-16 Frj|hdpjk,         64.500, 2005-10 ,         61.970, 2005-12 ,         63.750, 2006-02 ,         62.420, 2006-04 ,         62.450, 2006-05 ,         65.500, 2006-06 ,         62.150, 2006-07 ,         58.400, 2006-08 ,         51.700, 2006-10 ,             na,         ,             na,         
2005-09-15 Thj|hdpjk,         64.420, 2005-10 ,         62.000, 2005-12 ,         63.720, 2006-02 ,         62.320, 2006-04 ,         62.770, 2006-05 ,         65.220, 2006-06 ,         62.150, 2006-07 ,         58.800, 2006-08 ,         51.400, 2006-10 ,             na,         ,             na,         
2005-09-14 Wej|hdpjk,         63.820, 2005-10 ,         61.620, 2005-12 ,         63.350, 2006-02 ,         61.900, 2006-04 ,         62.400, 2006-05 ,         64.720, 2006-06 ,         61.700, 2006-07 ,         58.050, 2006-08 ,         51.150, 2006-10 ,             na,         ,             na,         
2005-09-13 Tuj|hdpjk,         65.070, 2005-10 ,         62.450, 2005-12 ,         63.770, 2006-02 ,         61.950, 2006-04 ,         62.570, 2006-05 ,         64.750, 2006-06 ,         61.600, 2006-07 ,         58.200, 2006-08 ,         51.250, 2006-10 ,             na,         ,             na,         
2005-09-12 Moj|hdpjk,         65.050, 2005-10 ,         62.670, 2005-12 ,         63.420, 2006-02 ,         61.600, 2006-04 ,         61.850, 2006-05 ,         64.320, 2006-06 ,         61.250, 2006-07 ,         58.000, 2006-08 ,         50.950, 2006-10 ,             na,         ,             na,         
2005-09-09 Frj|hdpjk,         64.750, 2005-10 ,         62.720, 2005-12 ,         63.520, 2006-02 ,         61.400, 2006-04 ,         61.700, 2006-05 ,         64.000, 2006-06 ,         60.950, 2006-07 ,         58.000, 2006-08 ,         50.950, 2006-10 ,             na,         ,             na,         
2005-09-08 Thj|hdpjk,         62.750, 2005-10 ,         61.570, 2005-12 ,         62.650, 2006-02 ,         60.370, 2006-04 ,         61.200, 2006-05 ,         63.770, 2006-06 ,         60.300, 2006-07 ,         57.250, 2006-08 ,         50.800, 2006-10 ,             na,         ,             na,         
2005-09-07 Wej|hdpjk,         61.870, 2005-10 ,         60.870, 2005-12 ,         62.020, 2006-02 ,         59.920, 2006-04 ,         60.600, 2006-05 ,         63.150, 2006-06 ,         60.200, 2006-07 ,         56.800, 2006-08 ,         50.900, 2006-10 ,             na,         ,             na,         
2005-09-06 Tuj|hdpjk,         62.520, 2005-10 ,         61.100, 2005-12 ,         61.900, 2006-02 ,         59.770, 2006-04 ,         60.570, 2006-05 ,         63.000, 2006-06 ,         60.000, 2006-07 ,         56.950, 2006-08 ,             na,         ,             na,         ,             na,         
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Frj|hdpjk,         61.650, 2005-10 ,         60.400, 2005-12 ,         61.420, 2006-02 ,         59.250, 2006-04 ,         60.070, 2006-05 ,         62.370, 2006-06 ,         59.500, 2006-07 ,         56.800, 2006-08 ,         50.500, 2006-10 ,             na,         ,             na,         
2005-09-01 Thj|hdpjk,         62.050, 2005-10 ,         60.520, 2005-12 ,         61.370, 2006-02 ,         58.900, 2006-04 ,         60.000, 2006-05 ,         62.220, 2006-06 ,         59.350, 2006-07 ,         56.550, 2006-08 ,             na,         ,             na,         ,             na,         
2005-08-31 Wej|hdpjk,         63.700, 2005-10 ,         61.550, 2005-12 ,         62.450, 2006-02 ,         60.050, 2006-04 ,         60.850, 2006-05 ,         63.120, 2006-06 ,         60.020, 2006-07 ,         57.100, 2006-08 ,         50.450, 2006-10 ,             na,         ,             na,         
2005-08-30 Tuj|hdpjk,         63.820, 2005-10 ,         61.000, 2005-12 ,         61.920, 2006-02 ,         59.850, 2006-04 ,         60.870, 2006-05 ,         63.050, 2006-06 ,         59.770, 2006-07 ,         56.800, 2006-08 ,         50.075, 2006-10 ,             na,         ,             na,         
2005-08-29 Moj|hdpjk,         63.900, 2005-10 ,         61.450, 2005-12 ,         62.300, 2006-02 ,         60.000, 2006-04 ,         61.270, 2006-05 ,         63.570, 2006-06 ,         60.350, 2006-07 ,         57.200, 2006-08 ,         50.150, 2006-10 ,             na,         ,             na,         
2005-08-26 Frj|hdpjk,         64.220, 2005-10 ,         61.650, 2005-12 ,         62.550, 2006-02 ,         60.970, 2006-04 ,         61.620, 2006-05 ,         63.670, 2006-06 ,         60.600, 2006-07 ,         57.320, 2006-08 ,         50.150, 2006-10 ,             na,         ,             na,         
2005-08-25 Thj|hdpjk,         63.320, 2005-10 ,         60.600, 2005-12 ,         61.700, 2006-02 ,         60.770, 2006-04 ,         61.670, 2006-05 ,         63.700, 2006-06 ,         60.520, 2006-07 ,         57.500, 2006-08 ,             na,         ,             na,         ,             na,         
2005-08-24 Wej|hdpjk,         61.800, 2005-10 ,         59.450, 2005-12 ,         60.850, 2006-02 ,         60.120, 2006-04 ,         61.050, 2006-05 ,         62.900, 2006-06 ,         60.100, 2006-07 ,         56.870, 2006-08 ,         49.800, 2006-10 ,             na,         ,             na,         
2005-08-23 Tuj|hdpjk,         61.670, 2005-10 ,         59.570, 2005-12 ,         60.720, 2006-02 ,         60.350, 2006-04 ,         61.050, 2006-05 ,         63.050, 2006-06 ,         60.150, 2006-07 ,         56.800, 2006-08 ,             na,         ,             na,         ,             na,         
2005-08-22 Moj|hdpjk,         62.420, 2005-10 ,         60.400, 2005-12 ,         60.970, 2006-02 ,         60.200, 2006-04 ,         61.270, 2006-05 ,         63.250, 2006-06 ,         60.150, 2006-07 ,         56.700, 2006-08 ,         50.000, 2006-10 ,             na,         ,             na,         
2005-08-19 Frj|hdpjk,         62.150, 2005-10 ,         59.870, 2005-12 ,         60.650, 2006-02 ,         59.970, 2006-04 ,         61.320, 2006-05 ,         63.400, 2006-06 ,         60.200, 2006-07 ,         56.650, 2006-08 ,         50.000, 2006-10 ,             na,         ,             na,         
2005-08-18 Thj|hdpjk,         61.320, 2005-10 ,         58.550, 2005-12 ,         60.000, 2006-02 ,         59.670, 2006-04 ,         61.220, 2006-05 ,         63.170, 2006-06 ,         60.200, 2006-07 ,         56.650, 2006-08 ,         49.850, 2006-10 ,             na,         ,             na,         
2005-08-17 Wej|hdpjk,         61.020, 2005-10 ,         58.900, 2005-12 ,         60.120, 2006-02 ,         60.150, 2006-04 ,         61.300, 2006-05 ,         63.200, 2006-06 ,         60.270, 2006-07 ,         56.800, 2006-08 ,         49.875, 2006-10 ,             na,         ,             na,         
2005-08-16 Tuj|hdpjk,         69.610, 2005-08 ,         60.750, 2005-10 ,         58.870, 2005-12 ,         60.250, 2006-02 ,         60.600, 2006-04 ,         61.800, 2006-05 ,         63.500, 2006-06 ,         60.600, 2006-07 ,         57.220, 2006-08 ,             na,         ,             na,         
2005-08-15 Moj|hdpjk,         60.200, 2005-10 ,         58.600, 2005-12 ,         60.100, 2006-02 ,         60.170, 2006-04 ,         61.700, 2006-05 ,         63.300, 2006-06 ,         60.200, 2006-07 ,         56.850, 2006-08 ,             na,         ,             na,         ,             na,         
2005-08-12 Frj|hdpjk,         69.400, 2005-08 ,         58.520, 2005-10 ,         57.220, 2005-12 ,         59.620, 2006-02 ,         59.450, 2006-04 ,         60.750, 2006-05 ,         62.950, 2006-06 ,         59.950, 2006-07 ,         56.400, 2006-08 ,             na,         ,             na,         
2005-08-11 Thj|hdpjk,         69.170, 2005-08 ,         58.150, 2005-10 ,         56.750, 2005-12 ,         58.850, 2006-02 ,         58.600, 2006-04 ,         60.370, 2006-05 ,         62.300, 2006-06 ,         59.070, 2006-07 ,         56.100, 2006-08 ,             na,         ,             na,         
2005-08-10 Wej|hdpjk,         69.320, 2005-08 ,         58.150, 2005-10 ,         56.750, 2005-12 ,         58.970, 2006-02 ,         58.450, 2006-04 ,         60.200, 2006-05 ,         62.050, 2006-06 ,         59.000, 2006-07 ,         56.300, 2006-08 ,             na,         ,             na,         
2005-08-09 Tuj|hdpjk,         69.670, 2005-08 ,         59.220, 2005-10 ,         57.550, 2005-12 ,         59.600, 2006-02 ,         58.850, 2006-04 ,         60.570, 2006-05 ,         62.420, 2006-06 ,         59.450, 2006-07 ,         56.750, 2006-08 ,             na,         ,             na,         
2005-08-08 Moj|hdpjk,         69.570, 2005-08 ,         59.450, 2005-10 ,         57.920, 2005-12 ,         59.750, 2006-02 ,         59.750, 2006-04 ,         61.000, 2006-05 ,         63.000, 2006-06 ,         60.000, 2006-07 ,             na,         ,             na,         ,             na,         
2005-08-05 Frj|hdpjk,         70.100, 2005-08 ,         60.770, 2005-10 ,         58.770, 2005-12 ,         60.120, 2006-02 ,         60.150, 2006-04 ,         61.370, 2006-05 ,         63.400, 2006-06 ,         60.370, 2006-07 ,             na,         ,             na,         ,             na,         
2005-08-04 Thj|hdpjk,         69.400, 2005-08 ,         60.220, 2005-10 ,         58.320, 2005-12 ,         59.900, 2006-02 ,         60.470, 2006-04 ,         61.500, 2006-05 ,         63.820, 2006-06 ,         60.650, 2006-07 ,         57.700, 2006-08 ,             na,         ,             na,         
2005-08-03 Wej|hdpjk,         69.720, 2005-08 ,         60.070, 2005-10 ,         58.020, 2005-12 ,         59.920, 2006-02 ,         60.370, 2006-04 ,         61.350, 2006-05 ,         63.420, 2006-06 ,         60.250, 2006-07 ,         56.975, 2006-08 ,             na,         ,             na,         
2005-08-02 Tuj|hdpjk,         69.900, 2005-08 ,         60.620, 2005-10 ,         58.120, 2005-12 ,         59.970, 2006-02 ,         60.300, 2006-04 ,         61.400, 2006-05 ,         63.200, 2006-06 ,         60.000, 2006-07 ,         56.800, 2006-08 ,             na,         ,             na,         
2005-08-01 Moj|hdpjk,         69.600, 2005-08 ,         59.520, 2005-10 ,         57.420, 2005-12 ,         59.470, 2006-02 ,         59.920, 2006-04 ,         61.450, 2006-05 ,         62.950, 2006-06 ,         59.900, 2006-07 ,         56.800, 2006-08 ,             na,         ,             na,         
2005-07-29 Frj|hdpjk,         67.870, 2005-08 ,         57.520, 2005-10 ,         55.650, 2005-12 ,         58.220, 2006-02 ,         58.750, 2006-04 ,         61.000, 2006-05 ,         62.320, 2006-06 ,         59.420, 2006-07 ,         56.275, 2006-08 ,             na,         ,             na,         
2005-07-28 Thj|hdpjk,         67.270, 2005-08 ,         56.850, 2005-10 ,         55.070, 2005-12 ,         57.950, 2006-02 ,         58.400, 2006-04 ,         61.070, 2006-05 ,         62.100, 2006-06 ,         59.000, 2006-07 ,         56.200, 2006-08 ,             na,         ,             na,         
2005-07-27 Wej|hdpjk,         67.500, 2005-08 ,         56.620, 2005-10 ,         55.200, 2005-12 ,         57.870, 2006-02 ,         58.250, 2006-04 ,         60.700, 2006-05 ,         61.970, 2006-06 ,         58.970, 2006-07 ,         55.700, 2006-08 ,             na,         ,             na,         
2005-07-26 Tuj|hdpjk,         67.550, 2005-08 ,         56.720, 2005-10 ,         55.070, 2005-12 ,         57.820, 2006-02 ,         57.650, 2006-04 ,         60.400, 2006-05 ,         61.650, 2006-06 ,         58.420, 2006-07 ,             na,         ,             na,         ,             na,         
2005-07-25 Moj|hdpjk,         68.070, 2005-08 ,         57.800, 2005-10 ,         56.200, 2005-12 ,         58.600, 2006-02 ,         57.900, 2006-04 ,         60.250, 2006-05 ,         61.800, 2006-06 ,         58.750, 2006-07 ,         55.450, 2006-08 ,             na,         ,             na,         
2005-07-22 Frj|hdpjk,         68.220, 2005-08 ,         57.950, 2005-10 ,         55.920, 2005-12 ,         58.520, 2006-02 ,         57.520, 2006-04 ,         60.050, 2006-05 ,         61.400, 2006-06 ,         58.600, 2006-07 ,         55.250, 2006-08 ,             na,         ,             na,         
2005-07-21 Thj|hdpjk,         68.220, 2005-08 ,         58.850, 2005-10 ,         56.400, 2005-12 ,         58.700, 2006-02 ,         57.500, 2006-04 ,         60.000, 2006-05 ,         61.400, 2006-06 ,         58.400, 2006-07 ,         55.200, 2006-08 ,             na,         ,             na,         
2005-07-20 Wej|hdpjk,         67.970, 2005-08 ,         58.400, 2005-10 ,         56.050, 2005-12 ,         58.350, 2006-02 ,         57.450, 2006-04 ,         60.000, 2006-05 ,         61.570, 2006-06 ,         58.670, 2006-07 ,         55.350, 2006-08 ,             na,         ,             na,         
2005-07-19 Tuj|hdpjk,         68.670, 2005-07 ,         67.550, 2005-08 ,         58.670, 2005-10 ,         55.950, 2005-12 ,         57.970, 2006-02 ,         57.200, 2006-04 ,         59.700, 2006-05 ,         61.370, 2006-06 ,         58.350, 2006-07 ,             na,         ,             na,         
2005-07-18 Moj|hdpjk,         67.000, 2005-08 ,         57.950, 2005-10 ,         55.570, 2005-12 ,         57.570, 2006-02 ,         56.870, 2006-04 ,         59.750, 2006-05 ,         60.750, 2006-06 ,         58.000, 2006-07 ,         54.900, 2006-08 ,             na,         ,             na,         
2005-07-15 Frj|hdpjk,         68.670, 2005-07 ,         65.750, 2005-08 ,         57.570, 2005-10 ,         54.950, 2005-12 ,         57.100, 2006-02 ,         55.800, 2006-04 ,         57.900, 2006-05 ,         59.900, 2006-06 ,         56.900, 2006-07 ,             na,         ,             na,         
2005-07-14 Thj|hdpjk,         68.520, 2005-07 ,         66.050, 2005-08 ,         58.920, 2005-10 ,         55.700, 2005-12 ,         57.850, 2006-02 ,         56.370, 2006-04 ,         58.300, 2006-05 ,         60.800, 2006-06 ,         57.500, 2006-07 ,             na,         ,             na,         
2005-07-13 Wej|hdpjk,         68.420, 2005-07 ,         66.850, 2005-08 ,         58.250, 2005-10 ,         55.400, 2005-12 ,         57.350, 2006-02 ,         56.350, 2006-04 ,         58.100, 2006-05 ,         60.350, 2006-06 ,         57.700, 2006-07 ,             na,         ,             na,         
2005-07-12 Tuj|hdpjk,         68.070, 2005-07 ,         66.050, 2005-08 ,         58.300, 2005-10 ,         55.170, 2005-12 ,         57.150, 2006-02 ,         56.320, 2006-04 ,         57.920, 2006-05 ,         60.150, 2006-06 ,         57.650, 2006-07 ,             na,         ,             na,         
2005-07-11 Moj|hdpjk,         67.650, 2005-07 ,         65.700, 2005-08 ,         58.070, 2005-10 ,         55.250, 2005-12 ,         57.670, 2006-02 ,         56.620, 2006-04 ,         58.150, 2006-05 ,         60.450, 2006-06 ,             na,         ,             na,         ,             na,         
2005-07-08 Frj|hdpjk,         68.100, 2005-07 ,         66.820, 2005-08 ,         58.900, 2005-10 ,         55.350, 2005-12 ,         57.720, 2006-02 ,         56.700, 2006-04 ,         58.250, 2006-05 ,         60.600, 2006-06 ,         57.825, 2006-07 ,             na,         ,             na,         
2005-07-07 Thj|hdpjk,         68.350, 2005-07 ,         68.170, 2005-08 ,         59.100, 2005-10 ,         55.700, 2005-12 ,         58.150, 2006-02 ,         56.900, 2006-04 ,         58.600, 2006-05 ,         61.400, 2006-06 ,             na,         ,             na,         ,             na,         
2005-07-06 Wej|hdpjk,         69.650, 2005-07 ,         68.720, 2005-08 ,         59.750, 2005-10 ,         56.300, 2005-12 ,         58.970, 2006-02 ,         57.750, 2006-04 ,         58.950, 2006-05 ,         61.700, 2006-06 ,         58.700, 2006-07 ,             na,         ,             na,         
2005-07-05 Tuj|hdpjk,         68.000, 2005-07 ,         67.350, 2005-08 ,         59.100, 2005-10 ,         55.920, 2005-12 ,         58.850, 2006-02 ,         57.850, 2006-04 ,         58.950, 2006-05 ,         61.800, 2006-06 ,         58.625, 2006-07 ,             na,         ,             na,         
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Frj|hdpjk,         66.300, 2005-07 ,         66.050, 2005-08 ,         58.050, 2005-10 ,         55.600, 2005-12 ,         58.550, 2006-02 ,         57.850, 2006-04 ,         58.700, 2006-05 ,         61.900, 2006-06 ,         58.600, 2006-07 ,             na,         ,             na,         
2005-06-30 Thj|hdpjk,         65.520, 2005-07 ,         65.020, 2005-08 ,         56.550, 2005-10 ,         54.350, 2005-12 ,         57.600, 2006-02 ,         56.900, 2006-04 ,         58.150, 2006-05 ,         60.950, 2006-06 ,         58.250, 2006-07 ,             na,         ,             na,         
2005-06-29 Wej|hdpjk,         65.120, 2005-07 ,         64.550, 2005-08 ,         55.800, 2005-10 ,         53.620, 2005-12 ,         56.970, 2006-02 ,         55.800, 2006-04 ,         57.900, 2006-05 ,         60.200, 2006-06 ,             na,         ,             na,         ,             na,         
2005-06-28 Tuj|hdpjk,         65.020, 2005-07 ,         64.120, 2005-08 ,         54.650, 2005-10 ,         52.470, 2005-12 ,         55.850, 2006-02 ,         55.150, 2006-04 ,         57.600, 2006-05 ,         59.800, 2006-06 ,         58.200, 2006-07 ,             na,         ,             na,         
2005-06-27 Moj|hdpjk,         66.570, 2005-07 ,         66.120, 2005-08 ,         55.920, 2005-10 ,         54.200, 2005-12 ,         57.020, 2006-02 ,         56.220, 2006-04 ,         59.000, 2006-05 ,         60.950, 2006-06 ,         58.600, 2006-07 ,             na,         ,             na,         
2005-06-24 Frj|hdpjk,         65.650, 2005-07 ,         64.550, 2005-08 ,         53.920, 2005-10 ,         52.200, 2005-12 ,         55.550, 2006-02 ,         55.000, 2006-04 ,         58.200, 2006-05 ,         59.700, 2006-06 ,         57.700, 2006-07 ,             na,         ,             na,         
2005-06-23 Thj|hdpjk,         66.650, 2005-07 ,         65.200, 2005-08 ,         55.070, 2005-10 ,         53.300, 2005-12 ,         56.300, 2006-02 ,         55.700, 2006-04 ,         58.550, 2006-05 ,         60.200, 2006-06 ,             na,         ,             na,         ,             na,         
2005-06-22 Wej|hdpjk,         66.120, 2005-07 ,         64.800, 2005-08 ,         54.800, 2005-10 ,         53.000, 2005-12 ,         55.920, 2006-02 ,         55.600, 2006-04 ,         58.600, 2006-05 ,         60.400, 2006-06 ,         58.650, 2006-07 ,             na,         ,             na,         
2005-06-21 Tuj|hdpjk,         66.100, 2005-07 ,         65.450, 2005-08 ,         55.720, 2005-10 ,         54.020, 2005-12 ,         56.620, 2006-02 ,         55.800, 2006-04 ,         59.000, 2006-05 ,         60.950, 2006-06 ,         59.400, 2006-07 ,             na,         ,             na,         
2005-06-20 Moj|hdpjk,         66.250, 2005-07 ,         65.800, 2005-08 ,         55.850, 2005-10 ,         53.900, 2005-12 ,         56.600, 2006-02 ,         55.800, 2006-04 ,         59.300, 2006-05 ,         61.050, 2006-06 ,         59.600, 2006-07 ,             na,         ,             na,         
2005-06-17 Frj|hdpjk,         65.950, 2005-07 ,         64.950, 2005-08 ,         55.870, 2005-10 ,         53.920, 2005-12 ,         56.650, 2006-02 ,         55.800, 2006-04 ,         59.500, 2006-05 ,         61.200, 2006-06 ,         60.000, 2006-07 ,             na,         ,             na,         
2005-06-16 Thj|hdpjk,         67.540, 2005-06 ,         67.950, 2005-07 ,         66.670, 2005-08 ,         57.550, 2005-10 ,         54.920, 2005-12 ,         57.370, 2006-02 ,         56.920, 2006-04 ,         59.750, 2006-05 ,         61.850, 2006-06 ,             na,         ,             na,         
2005-06-15 Wej|hdpjk,         67.820, 2005-07 ,         66.400, 2005-08 ,         57.300, 2005-10 ,         54.020, 2005-12 ,         56.950, 2006-02 ,         56.950, 2006-04 ,         59.950, 2006-05 ,         61.950, 2006-06 ,         61.450, 2006-07 ,             na,         ,             na,         
2005-06-14 Tuj|hdpjk,         67.620, 2005-06 ,         67.320, 2005-07 ,         65.970, 2005-08 ,         57.670, 2005-10 ,         54.720, 2005-12 ,         57.750, 2006-02 ,         56.900, 2006-04 ,         60.350, 2006-05 ,             na,         ,             na,         ,             na,         
2005-06-13 Moj|hdpjk,         67.720, 2005-06 ,         68.800, 2005-07 ,         67.850, 2005-08 ,         59.500, 2005-10 ,         56.400, 2005-12 ,         58.750, 2006-02 ,         57.400, 2006-04 ,         60.520, 2006-05 ,         62.600, 2006-06 ,             na,         ,             na,         
2005-06-10 Frj|hdpjk,         67.250, 2005-06 ,         68.320, 2005-07 ,         67.970, 2005-08 ,         59.050, 2005-10 ,         56.870, 2005-12 ,         58.700, 2006-02 ,         58.000, 2006-04 ,         60.800, 2006-05 ,         62.600, 2006-06 ,             na,         ,             na,         
2005-06-09 Thj|hdpjk,         67.170, 2005-06 ,         68.850, 2005-07 ,         68.020, 2005-08 ,         59.170, 2005-10 ,         57.120, 2005-12 ,         58.700, 2006-02 ,         58.400, 2006-04 ,         61.000, 2006-05 ,         62.700, 2006-06 ,             na,         ,             na,         
2005-06-08 Wej|hdpjk,         67.120, 2005-06 ,         69.050, 2005-07 ,         68.170, 2005-08 ,         59.420, 2005-10 ,         57.470, 2005-12 ,         58.850, 2006-02 ,         59.000, 2006-04 ,         61.500, 2006-05 ,             na,         ,             na,         ,             na,         
2005-06-07 Tuj|hdpjk,         66.820, 2005-06 ,         68.070, 2005-07 ,         67.200, 2005-08 ,         58.770, 2005-10 ,         57.150, 2005-12 ,         58.500, 2006-02 ,         58.550, 2006-04 ,         61.050, 2006-05 ,         62.350, 2006-06 ,             na,         ,             na,         
2005-06-06 Moj|hdpjk,         68.400, 2005-06 ,         68.600, 2005-07 ,         67.020, 2005-08 ,         58.450, 2005-10 ,         56.550, 2005-12 ,         57.850, 2006-02 ,         58.000, 2006-04 ,         60.450, 2006-05 ,             na,         ,             na,         ,             na,         
2005-06-03 Frj|hdpjk,         68.200, 2005-06 ,         67.950, 2005-07 ,         66.750, 2005-08 ,         57.770, 2005-10 ,         56.170, 2005-12 ,         57.400, 2006-02 ,         57.520, 2006-04 ,         59.900, 2006-05 ,         61.200, 2006-06 ,             na,         ,             na,         
2005-06-02 Thj|hdpjk,         69.800, 2005-06 ,         69.150, 2005-07 ,         67.820, 2005-08 ,         58.720, 2005-10 ,         56.870, 2005-12 ,         57.900, 2006-02 ,         57.300, 2006-04 ,         59.700, 2006-05 ,             na,         ,             na,         ,             na,         
2005-06-01 Wej|hdpjk,         71.450, 2005-06 ,         70.300, 2005-07 ,         69.650, 2005-08 ,         59.820, 2005-10 ,         57.870, 2005-12 ,         58.650, 2006-02 ,         57.300, 2006-04 ,         60.350, 2006-05 ,         61.700, 2006-06 ,             na,         ,             na,         
2005-05-31 Tuj|hdpjk,         72.000, 2005-06 ,         71.400, 2005-07 ,         70.000, 2005-08 ,         60.620, 2005-10 ,         58.550, 2005-12 ,         59.600, 2006-02 ,         57.500, 2006-04 ,         60.500, 2006-05 ,         61.950, 2006-06 ,             na,         ,             na,         
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Frj|hdpjk,         72.250, 2005-06 ,         71.470, 2005-07 ,         70.220, 2005-08 ,         60.370, 2005-10 ,         58.270, 2005-12 ,         58.900, 2006-02 ,         56.700, 2006-04 ,         60.400, 2006-05 ,         62.000, 2006-06 ,             na,         ,             na,         
2005-05-26 Thj|hdpjk,         71.100, 2005-06 ,         70.800, 2005-07 ,         69.850, 2005-08 ,         59.820, 2005-10 ,         58.020, 2005-12 ,         58.400, 2006-02 ,         56.400, 2006-04 ,         60.100, 2006-05 ,         62.100, 2006-06 ,             na,         ,             na,         
2005-05-25 Wej|hdpjk,         71.650, 2005-06 ,         71.000, 2005-07 ,         70.070, 2005-08 ,         60.150, 2005-10 ,         58.350, 2005-12 ,         58.700, 2006-02 ,         56.850, 2006-04 ,         60.100, 2006-05 ,             na,         ,             na,         ,             na,         
2005-05-24 Tuj|hdpjk,         71.950, 2005-06 ,         70.570, 2005-07 ,         69.270, 2005-08 ,         60.150, 2005-10 ,         58.070, 2005-12 ,         58.350, 2006-02 ,         56.520, 2006-04 ,         59.670, 2006-05 ,         61.800, 2006-06 ,             na,         ,             na,         
2005-05-23 Moj|hdpjk,         71.600, 2005-06 ,         70.600, 2005-07 ,         69.800, 2005-08 ,         60.470, 2005-10 ,         58.700, 2005-12 ,         58.820, 2006-02 ,         56.900, 2006-04 ,         59.950, 2006-05 ,             na,         ,             na,         ,             na,         
2005-05-20 Frj|hdpjk,         72.270, 2005-06 ,         71.420, 2005-07 ,         70.770, 2005-08 ,         61.350, 2005-10 ,         59.270, 2005-12 ,         59.200, 2006-02 ,         57.100, 2006-04 ,         60.500, 2006-05 ,         62.000, 2006-06 ,             na,         ,             na,         
2005-05-19 Thj|hdpjk,         73.470, 2005-06 ,         73.020, 2005-07 ,         71.650, 2005-08 ,         62.350, 2005-10 ,         59.970, 2005-12 ,         60.200, 2006-02 ,         58.050, 2006-04 ,         61.150, 2006-05 ,         62.500, 2006-06 ,             na,         ,             na,         
2005-05-18 Wej|hdpjk,         73.950, 2005-06 ,         73.120, 2005-07 ,         72.670, 2005-08 ,         62.600, 2005-10 ,         60.200, 2005-12 ,         60.170, 2006-02 ,         58.100, 2006-04 ,         61.350, 2006-05 ,         62.725, 2006-06 ,             na,         ,             na,         
2005-05-17 Tuj|hdpjk,         76.690, 2005-05 ,         75.900, 2005-06 ,         75.120, 2005-07 ,         74.250, 2005-08 ,         63.770, 2005-10 ,         60.870, 2005-12 ,         60.820, 2006-02 ,         58.750, 2006-04 ,         62.000, 2006-05 ,             na,         ,             na,         
2005-05-16 Moj|hdpjk,         75.700, 2005-06 ,         75.420, 2005-07 ,         74.600, 2005-08 ,         63.820, 2005-10 ,         60.650, 2005-12 ,         60.600, 2006-02 ,         58.750, 2006-04 ,         62.200, 2006-05 ,             na,         ,             na,         ,             na,         
2005-05-13 Frj|hdpjk,         76.600, 2005-05 ,         75.820, 2005-06 ,         75.720, 2005-07 ,         75.150, 2005-08 ,         64.120, 2005-10 ,         61.350, 2005-12 ,         61.020, 2006-02 ,         58.900, 2006-04 ,         62.450, 2006-05 ,             na,         ,             na,         
2005-05-12 Thj|hdpjk,         76.820, 2005-05 ,         76.500, 2005-06 ,         76.770, 2005-07 ,         75.450, 2005-08 ,         64.600, 2005-10 ,         61.450, 2005-12 ,         61.350, 2006-02 ,         59.220, 2006-04 ,         62.400, 2006-05 ,             na,         ,             na,         
2005-05-11 Wej|hdpjk,         76.800, 2005-05 ,         76.220, 2005-06 ,         76.420, 2005-07 ,         75.270, 2005-08 ,         64.350, 2005-10 ,         61.020, 2005-12 ,         61.270, 2006-02 ,         59.150, 2006-04 ,         62.400, 2006-05 ,             na,         ,             na,         
2005-05-10 Tuj|hdpjk,         76.750, 2005-05 ,         75.300, 2005-06 ,         75.070, 2005-07 ,         73.950, 2005-08 ,         63.820, 2005-10 ,         60.720, 2005-12 ,         61.000, 2006-02 ,         59.050, 2006-04 ,             na,         ,             na,         ,             na,         
2005-05-09 Moj|hdpjk,         77.570, 2005-05 ,         75.120, 2005-06 ,         75.770, 2005-07 ,         74.850, 2005-08 ,         64.200, 2005-10 ,         61.220, 2005-12 ,         61.300, 2006-02 ,         59.100, 2006-04 ,         62.450, 2006-05 ,             na,         ,             na,         
2005-05-06 Frj|hdpjk,         78.350, 2005-05 ,         76.150, 2005-06 ,         76.920, 2005-07 ,         75.650, 2005-08 ,         64.320, 2005-10 ,         61.320, 2005-12 ,         61.250, 2006-02 ,         59.120, 2006-04 ,         62.450, 2006-05 ,             na,         ,             na,         
2005-05-05 Thj|hdpjk,         79.770, 2005-05 ,         77.220, 2005-06 ,         77.950, 2005-07 ,         75.920, 2005-08 ,         64.600, 2005-10 ,         61.650, 2005-12 ,         61.550, 2006-02 ,         59.550, 2006-04 ,         62.700, 2006-05 ,             na,         ,             na,         
2005-05-04 Wej|hdpjk,         79.420, 2005-05 ,         76.820, 2005-06 ,         78.220, 2005-07 ,         75.920, 2005-08 ,         64.470, 2005-10 ,         61.500, 2005-12 ,         61.450, 2006-02 ,         59.600, 2006-04 ,             na,         ,             na,         ,             na,         
2005-05-03 Tuj|hdpjk,         78.620, 2005-05 ,         76.570, 2005-06 ,         77.920, 2005-07 ,         75.670, 2005-08 ,         64.320, 2005-10 ,         61.250, 2005-12 ,         61.350, 2006-02 ,         59.500, 2006-04 ,             na,         ,             na,         ,             na,         
2005-05-02 Moj|hdpjk,         79.070, 2005-05 ,         77.420, 2005-06 ,         78.900, 2005-07 ,         76.220, 2005-08 ,         64.700, 2005-10 ,         61.750, 2005-12 ,         61.700, 2006-02 ,         59.750, 2006-04 ,             na,         ,             na,         ,             na,         
2005-04-29 Frj|hdpjk,         78.150, 2005-05 ,         77.450, 2005-06 ,         78.750, 2005-07 ,         75.800, 2005-08 ,         64.370, 2005-10 ,         61.450, 2005-12 ,         61.500, 2006-02 ,         59.500, 2006-04 ,         62.475, 2006-05 ,             na,         ,             na,         
2005-04-28 Thj|hdpjk,         77.300, 2005-05 ,         76.700, 2005-06 ,         77.620, 2005-07 ,         74.950, 2005-08 ,         63.850, 2005-10 ,         60.850, 2005-12 ,         61.120, 2006-02 ,         59.320, 2006-04 ,             na,         ,             na,         ,             na,         
2005-04-27 Wej|hdpjk,         77.070, 2005-05 ,         76.920, 2005-06 ,         77.450, 2005-07 ,         74.870, 2005-08 ,         63.570, 2005-10 ,         60.500, 2005-12 ,         61.070, 2006-02 ,         59.400, 2006-04 ,         62.475, 2006-05 ,             na,         ,             na,         
2005-04-26 Tuj|hdpjk,         76.920, 2005-05 ,         76.750, 2005-06 ,         77.200, 2005-07 ,         74.750, 2005-08 ,         63.720, 2005-10 ,         61.020, 2005-12 ,         61.250, 2006-02 ,         59.600, 2006-04 ,         62.150, 2006-05 ,             na,         ,             na,         
2005-04-25 Moj|hdpjk,         75.250, 2005-05 ,         75.150, 2005-06 ,         75.770, 2005-07 ,         74.120, 2005-08 ,         63.700, 2005-10 ,         60.850, 2005-12 ,         61.000, 2006-02 ,         59.500, 2006-04 ,         62.100, 2006-05 ,             na,         ,             na,         
2005-04-22 Frj|hdpjk,         75.220, 2005-05 ,         75.900, 2005-06 ,         76.500, 2005-07 ,         74.620, 2005-08 ,         63.300, 2005-10 ,         60.950, 2005-12 ,         60.950, 2006-02 ,         59.500, 2006-04 ,         62.000, 2006-05 ,             na,         ,             na,         
2005-04-21 Thj|hdpjk,         75.270, 2005-05 ,         77.470, 2005-06 ,         77.970, 2005-07 ,         75.750, 2005-08 ,         64.170, 2005-10 ,         61.170, 2005-12 ,         61.200, 2006-02 ,         59.620, 2006-04 ,         62.000, 2006-05 ,             na,         ,             na,         
2005-04-20 Wej|hdpjk,         75.550, 2005-05 ,         78.370, 2005-06 ,         78.600, 2005-07 ,         76.250, 2005-08 ,         64.420, 2005-10 ,         61.150, 2005-12 ,         60.950, 2006-02 ,         59.200, 2006-04 ,         61.950, 2006-05 ,             na,         ,             na,         
2005-04-19 Tuj|hdpjk,         75.150, 2005-05 ,         77.670, 2005-06 ,         77.900, 2005-07 ,         75.570, 2005-08 ,         63.800, 2005-10 ,         60.800, 2005-12 ,         60.400, 2006-02 ,         58.900, 2006-04 ,         62.000, 2006-05 ,             na,         ,             na,         
2005-04-18 Moj|hdpjk,         74.550, 2005-05 ,         76.700, 2005-06 ,         76.900, 2005-07 ,         74.850, 2005-08 ,         63.350, 2005-10 ,         60.400, 2005-12 ,         60.470, 2006-02 ,         58.550, 2006-04 ,             na,         ,             na,         ,             na,         
2005-04-15 Frj|hdpjk,         75.850, 2005-05 ,         77.900, 2005-06 ,         78.100, 2005-07 ,         75.770, 2005-08 ,         64.100, 2005-10 ,         60.900, 2005-12 ,         60.970, 2006-02 ,             na,         ,             na,         ,             na,         ,             na,         
2005-04-14 Thj|hdpjk,         69.670, 2005-04 ,         75.350, 2005-05 ,         77.250, 2005-06 ,         77.570, 2005-07 ,         75.220, 2005-08 ,         63.650, 2005-10 ,         60.570, 2005-12 ,         60.620, 2006-02 ,         58.650, 2006-04 ,             na,         ,             na,         
2005-04-13 Wej|hdpjk,         69.820, 2005-04 ,         75.620, 2005-05 ,         77.320, 2005-06 ,         77.900, 2005-07 ,         75.250, 2005-08 ,         63.570, 2005-10 ,         60.500, 2005-12 ,         60.150, 2006-02 ,         58.550, 2006-04 ,             na,         ,             na,         
2005-04-12 Tuj|hdpjk,         69.700, 2005-04 ,         76.070, 2005-05 ,         77.650, 2005-06 ,         78.420, 2005-07 ,         75.670, 2005-08 ,         63.920, 2005-10 ,         60.600, 2005-12 ,         60.350, 2006-02 ,             na,         ,             na,         ,             na,         
2005-04-11 Moj|hdpjk,         68.970, 2005-04 ,         76.570, 2005-05 ,         77.920, 2005-06 ,         78.500, 2005-07 ,         75.800, 2005-08 ,         64.000, 2005-10 ,         60.570, 2005-12 ,         60.370, 2006-02 ,         58.725, 2006-04 ,             na,         ,             na,         
2005-04-08 Frj|hdpjk,         68.220, 2005-04 ,         76.220, 2005-05 ,         77.700, 2005-06 ,         77.950, 2005-07 ,         75.200, 2005-08 ,         64.000, 2005-10 ,         60.550, 2005-12 ,         60.400, 2006-02 ,         58.700, 2006-04 ,             na,         ,             na,         
2005-04-07 Thj|hdpjk,         66.520, 2005-04 ,         74.850, 2005-05 ,         76.820, 2005-06 ,         76.720, 2005-07 ,         74.150, 2005-08 ,         63.120, 2005-10 ,         60.500, 2005-12 ,         60.200, 2006-02 ,         58.600, 2006-04 ,             na,         ,             na,         
2005-04-06 Wej|hdpjk,         66.900, 2005-04 ,         74.500, 2005-05 ,         76.750, 2005-06 ,         76.450, 2005-07 ,         73.750, 2005-08 ,         63.300, 2005-10 ,         60.750, 2005-12 ,         60.000, 2006-02 ,         58.650, 2006-04 ,             na,         ,             na,         
2005-04-05 Tuj|hdpjk,         68.670, 2005-04 ,         76.220, 2005-05 ,         78.220, 2005-06 ,         78.270, 2005-07 ,         75.550, 2005-08 ,         64.320, 2005-10 ,         61.270, 2005-12 ,         60.550, 2006-02 ,         58.900, 2006-04 ,             na,         ,             na,         
2005-04-04 Moj|hdpjk,         69.550, 2005-04 ,         77.920, 2005-05 ,         79.850, 2005-06 ,         79.420, 2005-07 ,         76.770, 2005-08 ,         65.100, 2005-10 ,         61.700, 2005-12 ,         60.950, 2006-02 ,         58.950, 2006-04 ,             na,         ,             na,         
2005-04-01 Frj|hdpjk,         70.150, 2005-04 ,         78.600, 2005-05 ,         80.800, 2005-06 ,         79.570, 2005-07 ,         76.820, 2005-08 ,         65.470, 2005-10 ,         61.700, 2005-12 ,         60.950, 2006-02 ,         58.950, 2006-04 ,             na,         ,             na,         
2005-03-31 Thj|hdpjk,         68.700, 2005-04 ,         77.000, 2005-05 ,         79.270, 2005-06 ,         77.900, 2005-07 ,         75.200, 2005-08 ,         64.220, 2005-10 ,         60.770, 2005-12 ,         60.450, 2006-02 ,         58.500, 2006-04 ,             na,         ,             na,         
2005-03-30 Wej|hdpjk,         68.700, 2005-04 ,         76.550, 2005-05 ,         78.900, 2005-06 ,         77.470, 2005-07 ,         74.650, 2005-08 ,         64.120, 2005-10 ,         60.670, 2005-12 ,         60.520, 2006-02 ,         58.500, 2006-04 ,             na,         ,             na,         
2005-03-29 Tuj|hdpjk,         69.270, 2005-04 ,         77.050, 2005-05 ,         79.420, 2005-06 ,         77.650, 2005-07 ,         74.650, 2005-08 ,         64.300, 2005-10 ,         60.750, 2005-12 ,         60.700, 2006-02 ,         58.350, 2006-04 ,             na,         ,             na,         
2005-03-28 Moj|hdpjk,         69.650, 2005-04 ,         76.750, 2005-05 ,         78.320, 2005-06 ,         76.400, 2005-07 ,         73.450, 2005-08 ,         63.150, 2005-10 ,         60.250, 2005-12 ,         59.900, 2006-02 ,         58.200, 2006-04 ,             na,         ,             na,         
2005-03-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Thj|hdpjk,         70.300, 2005-04 ,         76.420, 2005-05 ,         78.120, 2005-06 ,         76.200, 2005-07 ,         72.970, 2005-08 ,         62.420, 2005-10 ,         59.300, 2005-12 ,         58.900, 2006-02 ,         57.500, 2006-04 ,             na,         ,             na,         
2005-03-23 Wej|hdpjk,         70.150, 2005-04 ,         76.550, 2005-05 ,         78.150, 2005-06 ,         76.220, 2005-07 ,         73.200, 2005-08 ,         62.670, 2005-10 ,         59.650, 2005-12 ,         59.070, 2006-02 ,         57.800, 2006-04 ,             na,         ,             na,         
2005-03-22 Tuj|hdpjk,         70.570, 2005-04 ,         77.400, 2005-05 ,         79.300, 2005-06 ,         77.350, 2005-07 ,         74.450, 2005-08 ,         63.700, 2005-10 ,         60.350, 2005-12 ,         59.650, 2006-02 ,         58.650, 2006-04 ,             na,         ,             na,         
2005-03-21 Moj|hdpjk,         71.050, 2005-04 ,         77.850, 2005-05 ,         80.300, 2005-06 ,         77.870, 2005-07 ,         74.920, 2005-08 ,         64.220, 2005-10 ,         60.650, 2005-12 ,         59.750, 2006-02 ,         58.850, 2006-04 ,             na,         ,             na,         
2005-03-18 Frj|hdpjk,         70.400, 2005-04 ,         77.950, 2005-05 ,         79.420, 2005-06 ,         77.650, 2005-07 ,         74.920, 2005-08 ,         63.850, 2005-10 ,         60.520, 2005-12 ,         59.720, 2006-02 ,         58.900, 2006-04 ,             na,         ,             na,         
2005-03-17 Thj|hdpjk,         70.570, 2005-04 ,         78.420, 2005-05 ,         80.100, 2005-06 ,         78.150, 2005-07 ,         75.470, 2005-08 ,         64.450, 2005-10 ,         60.570, 2005-12 ,         59.950, 2006-02 ,         59.050, 2006-04 ,             na,         ,             na,         
2005-03-16 Wej|hdpjk,         71.270, 2005-04 ,         78.620, 2005-05 ,         80.650, 2005-06 ,         78.170, 2005-07 ,         75.350, 2005-08 ,         64.850, 2005-10 ,         60.550, 2005-12 ,         59.770, 2006-02 ,         59.325, 2006-04 ,             na,         ,             na,         
2005-03-15 Tuj|hdpjk,         70.570, 2005-04 ,         77.200, 2005-05 ,         79.050, 2005-06 ,         76.820, 2005-07 ,         74.100, 2005-08 ,         63.620, 2005-10 ,         60.050, 2005-12 ,         59.650, 2006-02 ,         59.250, 2006-04 ,             na,         ,             na,         
2005-03-14 Moj|hdpjk,         70.570, 2005-04 ,         76.350, 2005-05 ,         78.750, 2005-06 ,         76.620, 2005-07 ,         74.020, 2005-08 ,         63.620, 2005-10 ,         60.470, 2005-12 ,         60.000, 2006-02 ,         59.500, 2006-04 ,             na,         ,             na,         
2005-03-11 Frj|hdpjk,         72.370, 2005-04 ,         77.750, 2005-05 ,         80.750, 2005-06 ,         78.120, 2005-07 ,         75.020, 2005-08 ,         64.950, 2005-10 ,         60.600, 2005-12 ,         59.850, 2006-02 ,         59.250, 2006-04 ,             na,         ,             na,         
2005-03-10 Thj|hdpjk,         72.570, 2005-04 ,         75.750, 2005-05 ,         78.920, 2005-06 ,         76.670, 2005-07 ,         73.350, 2005-08 ,         63.250, 2005-10 ,         60.450, 2005-12 ,         59.950, 2006-02 ,         59.375, 2006-04 ,             na,         ,             na,         
2005-03-09 Wej|hdpjk,         74.570, 2005-04 ,         77.550, 2005-05 ,         80.650, 2005-06 ,         77.620, 2005-07 ,         74.620, 2005-08 ,         64.320, 2005-10 ,         61.050, 2005-12 ,         60.200, 2006-02 ,         59.400, 2006-04 ,             na,         ,             na,         
2005-03-08 Tuj|hdpjk,         76.100, 2005-04 ,         78.700, 2005-05 ,         81.720, 2005-06 ,         78.720, 2005-07 ,         75.800, 2005-08 ,         64.820, 2005-10 ,         61.450, 2005-12 ,         60.250, 2006-02 ,         59.500, 2006-04 ,             na,         ,             na,         
2005-03-07 Moj|hdpjk,         75.500, 2005-04 ,         78.450, 2005-05 ,         81.450, 2005-06 ,         77.870, 2005-07 ,         75.050, 2005-08 ,         64.500, 2005-10 ,         61.100, 2005-12 ,         60.150, 2006-02 ,         59.400, 2006-04 ,             na,         ,             na,         
2005-03-04 Frj|hdpjk,         75.650, 2005-04 ,         78.170, 2005-05 ,         81.320, 2005-06 ,         77.520, 2005-07 ,         74.500, 2005-08 ,         64.300, 2005-10 ,         60.770, 2005-12 ,         59.950, 2006-02 ,         59.250, 2006-04 ,             na,         ,             na,         
2005-03-03 Thj|hdpjk,         76.100, 2005-04 ,         78.300, 2005-05 ,         81.550, 2005-06 ,         77.800, 2005-07 ,         74.700, 2005-08 ,         64.650, 2005-10 ,         60.820, 2005-12 ,         60.170, 2006-02 ,             na,         ,             na,         ,             na,         
2005-03-02 Wej|hdpjk,         74.650, 2005-04 ,         77.050, 2005-05 ,         80.000, 2005-06 ,         76.470, 2005-07 ,         73.420, 2005-08 ,         63.550, 2005-10 ,         60.400, 2005-12 ,         59.900, 2006-02 ,         59.200, 2006-04 ,             na,         ,             na,         
2005-03-01 Tuj|hdpjk,         75.250, 2005-04 ,         77.200, 2005-05 ,         80.550, 2005-06 ,         77.100, 2005-07 ,         73.450, 2005-08 ,         63.550, 2005-10 ,         60.050, 2005-12 ,         59.900, 2006-02 ,         58.800, 2006-04 ,             na,         ,             na,         
2005-02-28 Moj|hdpjk,         74.220, 2005-04 ,         76.470, 2005-05 ,         79.300, 2005-06 ,         75.620, 2005-07 ,         71.950, 2005-08 ,         62.720, 2005-10 ,         59.900, 2005-12 ,         59.500, 2006-02 ,             na,         ,             na,         ,             na,         
2005-02-25 Frj|hdpjk,         74.150, 2005-04 ,         76.100, 2005-05 ,         78.950, 2005-06 ,         75.170, 2005-07 ,         71.170, 2005-08 ,         62.370, 2005-10 ,         59.820, 2005-12 ,         59.070, 2006-02 ,         58.075, 2006-04 ,             na,         ,             na,         
2005-02-24 Thj|hdpjk,         74.900, 2005-04 ,         76.500, 2005-05 ,         78.900, 2005-06 ,         75.150, 2005-07 ,         70.950, 2005-08 ,         62.450, 2005-10 ,         59.620, 2005-12 ,         59.250, 2006-02 ,             na,         ,             na,         ,             na,         
2005-02-23 Wej|hdpjk,         75.420, 2005-04 ,         76.870, 2005-05 ,         79.350, 2005-06 ,         75.500, 2005-07 ,         71.100, 2005-08 ,         62.620, 2005-10 ,         59.750, 2005-12 ,         59.400, 2006-02 ,         58.575, 2006-04 ,             na,         ,             na,         
2005-02-22 Tuj|hdpjk,         73.550, 2005-04 ,         75.500, 2005-05 ,         77.800, 2005-06 ,         74.150, 2005-07 ,         70.250, 2005-08 ,         62.400, 2005-10 ,         59.520, 2005-12 ,         59.450, 2006-02 ,         58.600, 2006-04 ,             na,         ,             na,         
2005-02-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Frj|hdpjk,         72.870, 2005-04 ,         75.120, 2005-05 ,         77.470, 2005-06 ,         74.020, 2005-07 ,         70.700, 2005-08 ,         62.820, 2005-10 ,         59.800, 2005-12 ,         59.450, 2006-02 ,         58.600, 2006-04 ,             na,         ,             na,         
2005-02-17 Thj|hdpjk,         73.850, 2005-04 ,         75.600, 2005-05 ,         78.100, 2005-06 ,         74.670, 2005-07 ,         71.100, 2005-08 ,         62.850, 2005-10 ,         59.900, 2005-12 ,         59.350, 2006-02 ,         58.900, 2006-04 ,             na,         ,             na,         
2005-02-16 Wej|hdpjk,         67.860, 2005-02 ,         73.900, 2005-04 ,         75.700, 2005-05 ,         78.150, 2005-06 ,         74.870, 2005-07 ,         71.220, 2005-08 ,         62.870, 2005-10 ,         60.200, 2005-12 ,         59.350, 2006-02 ,             na,         ,             na,         
2005-02-15 Tuj|hdpjk,         73.000, 2005-04 ,         74.500, 2005-05 ,         77.350, 2005-06 ,         74.120, 2005-07 ,         70.470, 2005-08 ,         62.550, 2005-10 ,         59.900, 2005-12 ,         59.350, 2006-02 ,             na,         ,             na,         ,             na,         
2005-02-14 Moj|hdpjk,         67.770, 2005-02 ,         72.570, 2005-04 ,         73.970, 2005-05 ,         77.070, 2005-06 ,         73.750, 2005-07 ,         70.000, 2005-08 ,         62.350, 2005-10 ,         59.900, 2005-12 ,         59.375, 2006-02 ,             na,         ,             na,         
2005-02-11 Frj|hdpjk,         67.700, 2005-02 ,         72.520, 2005-04 ,         73.700, 2005-05 ,         76.620, 2005-06 ,         73.220, 2005-07 ,         69.650, 2005-08 ,         62.120, 2005-10 ,         59.700, 2005-12 ,         59.200, 2006-02 ,             na,         ,             na,         
2005-02-10 Thj|hdpjk,         67.020, 2005-02 ,         71.770, 2005-04 ,         73.350, 2005-05 ,         75.820, 2005-06 ,         72.700, 2005-07 ,         69.150, 2005-08 ,         62.120, 2005-10 ,         59.700, 2005-12 ,         59.450, 2006-02 ,             na,         ,             na,         
2005-02-09 Wej|hdpjk,         68.320, 2005-02 ,         73.770, 2005-04 ,         75.350, 2005-05 ,         77.820, 2005-06 ,         74.350, 2005-07 ,         70.520, 2005-08 ,         63.150, 2005-10 ,         60.400, 2005-12 ,             na,         ,             na,         ,             na,         
2005-02-08 Tuj|hdpjk,         68.770, 2005-02 ,         74.000, 2005-04 ,         75.500, 2005-05 ,         77.820, 2005-06 ,         74.520, 2005-07 ,         70.450, 2005-08 ,         63.300, 2005-10 ,         60.670, 2005-12 ,         59.750, 2006-02 ,             na,         ,             na,         
2005-02-07 Moj|hdpjk,         70.720, 2005-02 ,         74.350, 2005-04 ,         75.500, 2005-05 ,         77.550, 2005-06 ,         74.770, 2005-07 ,         70.500, 2005-08 ,         63.700, 2005-10 ,         60.850, 2005-12 ,             na,         ,             na,         ,             na,         
2005-02-04 Frj|hdpjk,         70.850, 2005-02 ,         73.000, 2005-04 ,         74.400, 2005-05 ,         76.350, 2005-06 ,         72.970, 2005-07 ,         70.000, 2005-08 ,         63.370, 2005-10 ,         60.450, 2005-12 ,         59.800, 2006-02 ,             na,         ,             na,         
2005-02-03 Thj|hdpjk,         71.750, 2005-02 ,         73.200, 2005-04 ,         74.350, 2005-05 ,         76.750, 2005-06 ,         73.400, 2005-07 ,         70.250, 2005-08 ,         63.420, 2005-10 ,         60.600, 2005-12 ,         59.875, 2006-02 ,             na,         ,             na,         
2005-02-02 Wej|hdpjk,         71.620, 2005-02 ,         73.120, 2005-04 ,         74.100, 2005-05 ,         76.070, 2005-06 ,         72.620, 2005-07 ,         69.870, 2005-08 ,         62.970, 2005-10 ,         60.300, 2005-12 ,         59.800, 2006-02 ,             na,         ,             na,         
2005-02-01 Tuj|hdpjk,         73.620, 2005-02 ,         75.120, 2005-04 ,         75.970, 2005-05 ,         77.970, 2005-06 ,         74.450, 2005-07 ,         70.800, 2005-08 ,         63.470, 2005-10 ,         60.800, 2005-12 ,         59.975, 2006-02 ,             na,         ,             na,         
2005-01-31 Moj|hdpjk,         73.770, 2005-02 ,         75.550, 2005-04 ,         76.220, 2005-05 ,         78.350, 2005-06 ,         74.620, 2005-07 ,         70.750, 2005-08 ,         63.370, 2005-10 ,         60.700, 2005-12 ,             na,         ,             na,         ,             na,         
2005-01-28 Frj|hdpjk,         74.120, 2005-02 ,         75.300, 2005-04 ,         76.070, 2005-05 ,         78.150, 2005-06 ,         74.550, 2005-07 ,         70.700, 2005-08 ,         63.350, 2005-10 ,         60.450, 2005-12 ,         59.925, 2006-02 ,             na,         ,             na,         
2005-01-27 Thj|hdpjk,         74.200, 2005-02 ,         75.320, 2005-04 ,         75.920, 2005-05 ,         77.920, 2005-06 ,         74.150, 2005-07 ,         70.450, 2005-08 ,         63.100, 2005-10 ,         60.050, 2005-12 ,         59.850, 2006-02 ,             na,         ,             na,         
2005-01-26 Wej|hdpjk,         74.570, 2005-02 ,         75.500, 2005-04 ,         76.100, 2005-05 ,         78.120, 2005-06 ,         74.170, 2005-07 ,         70.620, 2005-08 ,         63.020, 2005-10 ,         60.150, 2005-12 ,         59.800, 2006-02 ,             na,         ,             na,         
2005-01-25 Tuj|hdpjk,         75.070, 2005-02 ,         76.650, 2005-04 ,         76.470, 2005-05 ,         78.470, 2005-06 ,         74.350, 2005-07 ,         70.550, 2005-08 ,         63.000, 2005-10 ,         60.250, 2005-12 ,             na,         ,             na,         ,             na,         
2005-01-24 Moj|hdpjk,         75.420, 2005-02 ,         76.300, 2005-04 ,         76.300, 2005-05 ,         78.350, 2005-06 ,         74.500, 2005-07 ,         70.870, 2005-08 ,         63.200, 2005-10 ,         60.150, 2005-12 ,         59.975, 2006-02 ,             na,         ,             na,         
2005-01-21 Frj|hdpjk,         75.870, 2005-02 ,         76.600, 2005-04 ,         76.820, 2005-05 ,         78.950, 2005-06 ,         75.400, 2005-07 ,         71.520, 2005-08 ,         63.400, 2005-10 ,         60.400, 2005-12 ,             na,         ,             na,         ,             na,         
2005-01-20 Thj|hdpjk,         74.350, 2005-02 ,         75.620, 2005-04 ,         76.070, 2005-05 ,         77.970, 2005-06 ,         74.450, 2005-07 ,         70.970, 2005-08 ,         62.620, 2005-10 ,         59.950, 2005-12 ,         59.750, 2006-02 ,             na,         ,             na,         
2005-01-19 Wej|hdpjk,         75.770, 2005-02 ,         77.420, 2005-04 ,         77.100, 2005-05 ,         79.220, 2005-06 ,         75.220, 2005-07 ,         71.550, 2005-08 ,         63.150, 2005-10 ,         60.120, 2005-12 ,         60.000, 2006-02 ,             na,         ,             na,         
2005-01-18 Tuj|hdpjk,         75.570, 2005-02 ,         77.650, 2005-04 ,         76.750, 2005-05 ,         79.050, 2005-06 ,         74.970, 2005-07 ,         71.500, 2005-08 ,         63.000, 2005-10 ,         59.900, 2005-12 ,             na,         ,             na,         ,             na,         
2005-01-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-14 Frj|hdpjk,         76.770, 2005-02 ,         77.650, 2005-04 ,         76.970, 2005-05 ,         78.720, 2005-06 ,         74.650, 2005-07 ,         71.250, 2005-08 ,         63.050, 2005-10 ,         60.050, 2005-12 ,         59.950, 2006-02 ,             na,         ,             na,         
2005-01-13 Thj|hdpjk,         76.200, 2005-02 ,         77.670, 2005-04 ,         76.750, 2005-05 ,         78.350, 2005-06 ,         74.300, 2005-07 ,         70.920, 2005-08 ,         62.950, 2005-10 ,         60.100, 2005-12 ,         60.000, 2006-02 ,             na,         ,             na,         
2005-01-12 Wej|hdpjk,         75.800, 2005-02 ,         77.070, 2005-04 ,         76.420, 2005-05 ,         78.200, 2005-06 ,         73.720, 2005-07 ,         70.470, 2005-08 ,         62.450, 2005-10 ,         59.600, 2005-12 ,         59.700, 2006-02 ,             na,         ,             na,         
2005-01-11 Tuj|hdpjk,         77.050, 2005-02 ,         77.700, 2005-04 ,         77.570, 2005-05 ,         78.550, 2005-06 ,         74.200, 2005-07 ,         71.000, 2005-08 ,         62.950, 2005-10 ,         60.000, 2005-12 ,         59.900, 2006-02 ,             na,         ,             na,         
2005-01-10 Moj|hdpjk,         75.050, 2005-02 ,         75.750, 2005-04 ,         75.570, 2005-05 ,         77.050, 2005-06 ,         72.650, 2005-07 ,         69.550, 2005-08 ,         62.200, 2005-10 ,         59.300, 2005-12 ,         59.350, 2006-02 ,             na,         ,             na,         
2005-01-07 Frj|hdpjk,         74.950, 2005-02 ,         75.850, 2005-04 ,         75.350, 2005-05 ,         77.100, 2005-06 ,         73.070, 2005-07 ,         69.500, 2005-08 ,         62.000, 2005-10 ,         58.920, 2005-12 ,             na,         ,             na,         ,             na,         
2005-01-06 Thj|hdpjk,         75.800, 2005-02 ,         76.620, 2005-04 ,         75.770, 2005-05 ,         77.720, 2005-06 ,         73.500, 2005-07 ,         69.700, 2005-08 ,         61.950, 2005-10 ,         58.770, 2005-12 ,         58.975, 2006-02 ,             na,         ,             na,         
2005-01-05 Wej|hdpjk,         75.750, 2005-02 ,         76.770, 2005-04 ,         75.350, 2005-05 ,         77.520, 2005-06 ,         73.900, 2005-07 ,         69.720, 2005-08 ,         61.700, 2005-10 ,         58.650, 2005-12 ,             na,         ,             na,         ,             na,         
2005-01-04 Tuj|hdpjk,         76.500, 2005-02 ,         77.150, 2005-04 ,         75.570, 2005-05 ,         77.950, 2005-06 ,         74.170, 2005-07 ,         70.170, 2005-08 ,         61.770, 2005-10 ,         58.400, 2005-12 ,         59.000, 2006-02 ,             na,         ,             na,         
2005-01-03 Moj|hdpjk,         76.700, 2005-02 ,         77.200, 2005-04 ,         75.450, 2005-05 ,         77.970, 2005-06 ,         74.270, 2005-07 ,         70.100, 2005-08 ,         61.620, 2005-10 ,         58.000, 2005-12 ,         59.000, 2006-02 ,             na,         ,             na,         
2004-12-31 Frj|hdpjk,         76.400, 2005-02 ,         76.800, 2005-04 ,         75.000, 2005-05 ,         77.970, 2005-06 ,         73.900, 2005-07 ,         70.000, 2005-08 ,         61.820, 2005-10 ,         58.250, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-30 Thj|hdpjk,         76.400, 2005-02 ,         76.800, 2005-04 ,         75.000, 2005-05 ,         77.970, 2005-06 ,         73.900, 2005-07 ,         70.000, 2005-08 ,         61.820, 2005-10 ,         58.250, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-29 Wej|hdpjk,         75.350, 2005-02 ,         75.300, 2005-04 ,         73.520, 2005-05 ,         76.100, 2005-06 ,         72.070, 2005-07 ,         68.250, 2005-08 ,         60.450, 2005-10 ,         57.500, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-28 Tuj|hdpjk,         73.750, 2005-02 ,         73.320, 2005-04 ,         71.520, 2005-05 ,         74.100, 2005-06 ,         70.070, 2005-07 ,         66.250, 2005-08 ,         58.450, 2005-10 ,         55.500, 2005-12 ,         56.250, 2006-02 ,             na,         ,             na,         
2004-12-27 Moj|hdpjk,         74.770, 2005-02 ,         74.150, 2005-04 ,         72.100, 2005-05 ,         74.120, 2005-06 ,         70.400, 2005-07 ,         66.650, 2005-08 ,         59.000, 2005-10 ,         56.000, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Thj|hdpjk,         73.800, 2005-02 ,         72.950, 2005-04 ,         71.550, 2005-05 ,         73.650, 2005-06 ,         70.050, 2005-07 ,         66.200, 2005-08 ,         58.400, 2005-10 ,         55.700, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-22 Wej|hdpjk,         73.100, 2005-02 ,         72.400, 2005-04 ,         70.800, 2005-05 ,         73.220, 2005-06 ,         69.500, 2005-07 ,         65.470, 2005-08 ,         58.000, 2005-10 ,         55.300, 2005-12 ,         57.000, 2006-02 ,             na,         ,             na,         
2004-12-21 Tuj|hdpjk,         73.100, 2005-02 ,         72.370, 2005-04 ,         70.550, 2005-05 ,         72.750, 2005-06 ,         69.070, 2005-07 ,         65.250, 2005-08 ,         57.820, 2005-10 ,         55.470, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-20 Moj|hdpjk,         73.100, 2005-02 ,         72.200, 2005-04 ,         70.500, 2005-05 ,         72.370, 2005-06 ,         68.670, 2005-07 ,         65.050, 2005-08 ,         58.000, 2005-10 ,         55.700, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-17 Frj|hdpjk,         73.850, 2005-02 ,         72.200, 2005-04 ,         71.350, 2005-05 ,         73.200, 2005-06 ,         69.370, 2005-07 ,         65.450, 2005-08 ,         58.000, 2005-10 ,         55.950, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-16 Thj|hdpjk,         74.480, 2004-12 ,         73.320, 2005-02 ,         72.150, 2005-04 ,         71.720, 2005-05 ,         73.520, 2005-06 ,         69.700, 2005-07 ,         65.550, 2005-08 ,         58.400, 2005-10 ,         56.000, 2005-12 ,             na,         ,             na,         
2004-12-15 Wej|hdpjk,         72.450, 2005-02 ,         70.900, 2005-04 ,         71.200, 2005-05 ,         73.020, 2005-06 ,         68.800, 2005-07 ,         65.120, 2005-08 ,         57.950, 2005-10 ,         56.000, 2005-12 ,             na,         ,             na,         ,             na,         
2004-12-14 Tuj|hdpjk,         74.400, 2004-12 ,         71.250, 2005-02 ,         70.050, 2005-04 ,         70.450, 2005-05 ,         72.370, 2005-06 ,         68.500, 2005-07 ,         64.200, 2005-08 ,         57.700, 2005-10 ,         56.000, 2005-12 ,             na,         ,             na,         
2004-12-13 Moj|hdpjk,         74.470, 2004-12 ,         72.170, 2005-02 ,         70.520, 2005-04 ,         70.950, 2005-05 ,         73.020, 2005-06 ,         69.320, 2005-07 ,         65.200, 2005-08 ,         58.100, 2005-10 ,             na,         ,             na,         ,             na,         
2004-12-10 Frj|hdpjk,         74.750, 2004-12 ,         71.600, 2005-02 ,         70.170, 2005-04 ,         70.200, 2005-05 ,         72.650, 2005-06 ,         69.250, 2005-07 ,         64.600, 2005-08 ,         57.650, 2005-10 ,         55.500, 2005-12 ,             na,         ,             na,         
2004-12-09 Thj|hdpjk,         74.120, 2004-12 ,         71.670, 2005-02 ,         69.970, 2005-04 ,         69.670, 2005-05 ,         71.900, 2005-06 ,         68.950, 2005-07 ,         64.750, 2005-08 ,         57.700, 2005-10 ,             na,         ,             na,         ,             na,         
2004-12-08 Wej|hdpjk,         75.650, 2004-12 ,         72.300, 2005-02 ,         70.420, 2005-04 ,         70.020, 2005-05 ,         71.870, 2005-06 ,         68.750, 2005-07 ,         65.300, 2005-08 ,         57.600, 2005-10 ,             na,         ,             na,         ,             na,         
2004-12-07 Tuj|hdpjk,         75.950, 2004-12 ,         72.370, 2005-02 ,         70.420, 2005-04 ,         69.900, 2005-05 ,         71.720, 2005-06 ,         68.700, 2005-07 ,         65.200, 2005-08 ,         57.450, 2005-10 ,         55.700, 2005-12 ,             na,         ,             na,         
2004-12-06 Moj|hdpjk,         76.500, 2004-12 ,         73.320, 2005-02 ,         70.670, 2005-04 ,         69.800, 2005-05 ,         71.970, 2005-06 ,         68.600, 2005-07 ,         65.300, 2005-08 ,         57.250, 2005-10 ,             na,         ,             na,         ,             na,         
2004-12-03 Frj|hdpjk,         78.500, 2004-12 ,         75.320, 2005-02 ,         72.670, 2005-04 ,         71.800, 2005-05 ,         73.970, 2005-06 ,         70.600, 2005-07 ,         67.300, 2005-08 ,         58.750, 2005-10 ,             na,         ,             na,         ,             na,         
2004-12-02 Thj|hdpjk,         78.920, 2004-12 ,         75.920, 2005-02 ,         73.170, 2005-04 ,         72.250, 2005-05 ,         74.820, 2005-06 ,         71.050, 2005-07 ,         67.920, 2005-08 ,         59.000, 2005-10 ,         56.950, 2005-12 ,             na,         ,             na,         
2004-12-01 Wej|hdpjk,         78.950, 2004-12 ,         75.900, 2005-02 ,         73.350, 2005-04 ,         72.070, 2005-05 ,         74.920, 2005-06 ,         71.070, 2005-07 ,         67.870, 2005-08 ,         59.000, 2005-10 ,         56.800, 2005-12 ,             na,         ,             na,         
2004-11-30 Tuj|hdpjk,         79.070, 2004-12 ,         77.150, 2005-02 ,         74.400, 2005-04 ,         73.300, 2005-05 ,         75.570, 2005-06 ,         71.900, 2005-07 ,         68.970, 2005-08 ,         59.900, 2005-10 ,         57.725, 2005-12 ,             na,         ,             na,         
2004-11-29 Moj|hdpjk,         77.350, 2004-12 ,         76.100, 2005-02 ,         73.220, 2005-04 ,         72.300, 2005-05 ,         75.020, 2005-06 ,         71.320, 2005-07 ,         67.800, 2005-08 ,         59.000, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-26 Frj|hdpjk,         76.870, 2004-12 ,         75.270, 2005-02 ,         72.550, 2005-04 ,         71.420, 2005-05 ,         74.750, 2005-06 ,         70.600, 2005-07 ,         67.200, 2005-08 ,         58.300, 2005-10 ,         56.075, 2005-12 ,             na,         ,             na,         
2004-11-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 Wej|hdpjk,         76.550, 2004-12 ,         75.270, 2005-02 ,         71.720, 2005-04 ,         70.620, 2005-05 ,         74.150, 2005-06 ,         70.350, 2005-07 ,         66.600, 2005-08 ,         58.000, 2005-10 ,         55.850, 2005-12 ,             na,         ,             na,         
2004-11-23 Tuj|hdpjk,         76.100, 2004-12 ,         74.420, 2005-02 ,         70.900, 2005-04 ,         70.650, 2005-05 ,         74.220, 2005-06 ,         70.450, 2005-07 ,         66.500, 2005-08 ,         58.050, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-22 Moj|hdpjk,         74.800, 2004-12 ,         74.020, 2005-02 ,         71.320, 2005-04 ,         70.650, 2005-05 ,         74.450, 2005-06 ,         71.200, 2005-07 ,         67.100, 2005-08 ,         58.520, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-19 Frj|hdpjk,         74.820, 2004-12 ,         73.400, 2005-02 ,         71.170, 2005-04 ,         70.650, 2005-05 ,         74.450, 2005-06 ,         70.900, 2005-07 ,         66.750, 2005-08 ,         58.250, 2005-10 ,         55.900, 2005-12 ,             na,         ,             na,         
2004-11-18 Thj|hdpjk,         74.400, 2004-12 ,         73.170, 2005-02 ,         70.100, 2005-04 ,         69.300, 2005-05 ,         73.250, 2005-06 ,         69.120, 2005-07 ,         65.950, 2005-08 ,         56.820, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-17 Wej|hdpjk,         74.820, 2004-12 ,         72.870, 2005-02 ,         70.070, 2005-04 ,         68.750, 2005-05 ,         72.850, 2005-06 ,         69.100, 2005-07 ,         64.700, 2005-08 ,         55.520, 2005-10 ,         54.700, 2005-12 ,             na,         ,             na,         
2004-11-16 Tuj|hdpjk,         74.370, 2004-12 ,         73.300, 2005-02 ,         70.550, 2005-04 ,         69.170, 2005-05 ,         73.470, 2005-06 ,         69.500, 2005-07 ,         65.000, 2005-08 ,         56.050, 2005-10 ,         54.450, 2005-12 ,             na,         ,             na,         
2004-11-15 Moj|hdpjk,         74.770, 2004-12 ,         74.070, 2005-02 ,         71.150, 2005-04 ,         69.550, 2005-05 ,         73.770, 2005-06 ,         69.900, 2005-07 ,         65.000, 2005-08 ,         56.000, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-12 Frj|hdpjk,         75.470, 2004-12 ,         73.750, 2005-02 ,         70.570, 2005-04 ,         69.500, 2005-05 ,         73.320, 2005-06 ,         69.550, 2005-07 ,         64.700, 2005-08 ,         55.520, 2005-10 ,         54.150, 2005-12 ,             na,         ,             na,         
2004-11-11 Thj|hdpjk,         74.470, 2004-12 ,         74.250, 2005-02 ,         70.970, 2005-04 ,         69.850, 2005-05 ,         73.720, 2005-06 ,         69.820, 2005-07 ,         64.900, 2005-08 ,         55.500, 2005-10 ,         54.100, 2005-12 ,             na,         ,             na,         
2004-11-10 Wej|hdpjk,         73.900, 2004-12 ,         73.850, 2005-02 ,         70.550, 2005-04 ,         69.470, 2005-05 ,         73.300, 2005-06 ,         69.370, 2005-07 ,         64.900, 2005-08 ,         54.950, 2005-10 ,         53.900, 2005-12 ,             na,         ,             na,         
2004-11-09 Tuj|hdpjk,         71.900, 2004-12 ,         71.920, 2005-02 ,         68.850, 2005-04 ,         68.050, 2005-05 ,         71.870, 2005-06 ,         67.500, 2005-07 ,         63.020, 2005-08 ,         54.200, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-08 Moj|hdpjk,         72.100, 2004-12 ,         72.300, 2005-02 ,         69.450, 2005-04 ,         68.150, 2005-05 ,         71.900, 2005-06 ,         67.520, 2005-07 ,         63.070, 2005-08 ,         54.300, 2005-10 ,         53.325, 2005-12 ,             na,         ,             na,         
2004-11-05 Frj|hdpjk,         72.250, 2004-12 ,         71.600, 2005-02 ,         67.900, 2005-04 ,         67.420, 2005-05 ,         70.970, 2005-06 ,         66.900, 2005-07 ,         62.800, 2005-08 ,         54.200, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-04 Thj|hdpjk,         73.850, 2004-12 ,         72.900, 2005-02 ,         68.100, 2005-04 ,         67.600, 2005-05 ,         71.070, 2005-06 ,         67.000, 2005-07 ,         62.750, 2005-08 ,         54.750, 2005-10 ,         53.700, 2005-12 ,             na,         ,             na,         
2004-11-03 Wej|hdpjk,         71.850, 2004-12 ,         71.150, 2005-02 ,         66.870, 2005-04 ,         66.400, 2005-05 ,         70.220, 2005-06 ,         65.850, 2005-07 ,         61.600, 2005-08 ,         53.750, 2005-10 ,             na,         ,             na,         ,             na,         
2004-11-02 Tuj|hdpjk,         69.850, 2004-12 ,         69.720, 2005-02 ,         66.900, 2005-04 ,         66.550, 2005-05 ,         70.720, 2005-06 ,         66.720, 2005-07 ,         62.100, 2005-08 ,         54.300, 2005-10 ,         53.950, 2005-12 ,             na,         ,             na,         
2004-11-01 Moj|hdpjk,         69.170, 2004-12 ,         69.170, 2005-02 ,         66.620, 2005-04 ,         66.020, 2005-05 ,         70.220, 2005-06 ,         66.150, 2005-07 ,         61.970, 2005-08 ,         54.320, 2005-10 ,             na,         ,             na,         ,             na,         
2004-10-29 Frj|hdpjk,         67.450, 2004-12 ,         67.200, 2005-02 ,         64.750, 2005-04 ,         65.220, 2005-05 ,         69.350, 2005-06 ,         65.350, 2005-07 ,         61.400, 2005-08 ,         53.900, 2005-10 ,             na,         ,             na,         ,             na,         
2004-10-28 Thj|hdpjk,         66.350, 2004-12 ,         65.870, 2005-02 ,         63.850, 2005-04 ,         64.350, 2005-05 ,         68.400, 2005-06 ,         64.800, 2005-07 ,         60.350, 2005-08 ,         52.620, 2005-10 ,         52.500, 2005-12 ,             na,         ,             na,         
2004-10-27 Wej|hdpjk,         65.850, 2004-12 ,         64.870, 2005-02 ,         62.470, 2005-04 ,         63.550, 2005-05 ,         67.550, 2005-06 ,         63.500, 2005-07 ,         59.700, 2005-08 ,         52.500, 2005-10 ,         52.375, 2005-12 ,             na,         ,             na,         
2004-10-26 Tuj|hdpjk,         66.220, 2004-12 ,         65.520, 2005-02 ,         63.250, 2005-04 ,         64.220, 2005-05 ,         68.570, 2005-06 ,         64.350, 2005-07 ,         60.950, 2005-08 ,         52.700, 2005-10 ,         52.800, 2005-12 ,             na,         ,             na,         
2004-10-25 Moj|hdpjk,         65.500, 2004-12 ,         64.900, 2005-02 ,         63.450, 2005-04 ,         64.450, 2005-05 ,         68.650, 2005-06 ,         64.800, 2005-07 ,         60.900, 2005-08 ,         52.600, 2005-10 ,         52.375, 2005-12 ,             na,         ,             na,         
2004-10-22 Frj|hdpjk,         66.200, 2004-12 ,         66.800, 2005-02 ,         65.070, 2005-04 ,         65.620, 2005-05 ,         69.870, 2005-06 ,         66.050, 2005-07 ,         61.950, 2005-08 ,         53.800, 2005-10 ,         53.100, 2005-12 ,             na,         ,             na,         
2004-10-21 Thj|hdpjk,         67.150, 2004-12 ,         67.370, 2005-02 ,         65.050, 2005-04 ,         65.770, 2005-05 ,         69.850, 2005-06 ,         65.950, 2005-07 ,         61.670, 2005-08 ,         53.550, 2005-10 ,         52.650, 2005-12 ,             na,         ,             na,         
2004-10-20 Wej|hdpjk,         65.900, 2004-12 ,         66.000, 2005-02 ,         64.170, 2005-04 ,         64.950, 2005-05 ,         69.170, 2005-06 ,         65.500, 2005-07 ,         61.350, 2005-08 ,         53.200, 2005-10 ,             na,         ,             na,         ,             na,         
2004-10-19 Tuj|hdpjk,         66.500, 2004-12 ,         66.900, 2005-02 ,         64.650, 2005-04 ,         65.150, 2005-05 ,         69.800, 2005-06 ,         66.050, 2005-07 ,         61.450, 2005-08 ,         53.600, 2005-10 ,         52.500, 2005-12 ,             na,         ,             na,         
2004-10-18 Moj|hdpjk,         72.060, 2004-10 ,         65.100, 2004-12 ,         65.500, 2005-02 ,         63.450, 2005-04 ,         63.920, 2005-05 ,         68.470, 2005-06 ,         65.000, 2005-07 ,         60.470, 2005-08 ,         52.620, 2005-10 ,             na,         ,             na,         
2004-10-15 Frj|hdpjk,         66.850, 2004-12 ,         66.870, 2005-02 ,         64.850, 2005-04 ,         65.400, 2005-05 ,         69.720, 2005-06 ,         66.350, 2005-07 ,         61.770, 2005-08 ,         53.020, 2005-10 ,             na,         ,             na,         ,             na,         
2004-10-14 Thj|hdpjk,         71.950, 2004-10 ,         64.850, 2004-12 ,         64.870, 2005-02 ,         62.850, 2005-04 ,         63.400, 2005-05 ,         67.720, 2005-06 ,         64.350, 2005-07 ,         59.900, 2005-08 ,         52.300, 2005-10 ,             na,         ,             na,         
2004-10-13 Wej|hdpjk,         71.950, 2004-10 ,         64.670, 2004-12 ,         64.670, 2005-02 ,         62.700, 2005-04 ,         63.220, 2005-05 ,         67.320, 2005-06 ,         64.220, 2005-07 ,         59.800, 2005-08 ,         52.275, 2005-10 ,             na,         ,             na,         
2004-10-12 Tuj|hdpjk,         71.700, 2004-10 ,         64.300, 2004-12 ,         64.050, 2005-02 ,         61.970, 2005-04 ,         62.700, 2005-05 ,         66.900, 2005-06 ,         64.020, 2005-07 ,         59.770, 2005-08 ,             na,         ,             na,         ,             na,         
2004-10-11 Moj|hdpjk,         72.100, 2004-10 ,         66.300, 2004-12 ,         65.620, 2005-02 ,         63.750, 2005-04 ,         63.920, 2005-05 ,         68.170, 2005-06 ,         64.870, 2005-07 ,         59.800, 2005-08 ,             na,         ,             na,         ,             na,         
2004-10-08 Frj|hdpjk,         73.400, 2004-10 ,         66.700, 2004-12 ,         65.700, 2005-02 ,         63.870, 2005-04 ,         63.400, 2005-05 ,         67.770, 2005-06 ,         63.950, 2005-07 ,         59.550, 2005-08 ,         51.600, 2005-10 ,             na,         ,             na,         
2004-10-07 Thj|hdpjk,         73.120, 2004-10 ,         66.070, 2004-12 ,         65.350, 2005-02 ,         63.500, 2005-04 ,         63.400, 2005-05 ,         67.600, 2005-06 ,         64.370, 2005-07 ,         59.420, 2005-08 ,             na,         ,             na,         ,             na,         
2004-10-06 Wej|hdpjk,         73.900, 2004-10 ,         66.800, 2004-12 ,         65.550, 2005-02 ,         63.320, 2005-04 ,         63.170, 2005-05 ,         67.320, 2005-06 ,         63.950, 2005-07 ,         59.370, 2005-08 ,             na,         ,             na,         ,             na,         
2004-10-05 Tuj|hdpjk,         72.620, 2004-10 ,         65.750, 2004-12 ,         65.070, 2005-02 ,         62.750, 2005-04 ,         62.170, 2005-05 ,         66.650, 2005-06 ,         63.250, 2005-07 ,         58.650, 2005-08 ,             na,         ,             na,         ,             na,         
2004-10-04 Moj|hdpjk,         73.870, 2004-10 ,         66.750, 2004-12 ,         66.320, 2005-02 ,         63.150, 2005-04 ,         62.800, 2005-05 ,         67.200, 2005-06 ,         63.350, 2005-07 ,         58.900, 2005-08 ,             na,         ,             na,         ,             na,         
2004-10-01 Frj|hdpjk,         74.750, 2004-10 ,         68.670, 2004-12 ,         67.820, 2005-02 ,         64.900, 2005-04 ,         63.600, 2005-05 ,         68.120, 2005-06 ,         63.700, 2005-07 ,         59.550, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-30 Thj|hdpjk,         75.000, 2004-10 ,         69.120, 2004-12 ,         67.800, 2005-02 ,         64.770, 2005-04 ,         63.300, 2005-05 ,         67.870, 2005-06 ,         63.550, 2005-07 ,         59.620, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-29 Wej|hdpjk,         74.500, 2004-10 ,         68.570, 2004-12 ,         66.670, 2005-02 ,         64.600, 2005-04 ,         63.200, 2005-05 ,         67.870, 2005-06 ,         63.900, 2005-07 ,         59.750, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-28 Tuj|hdpjk,         74.200, 2004-10 ,         67.820, 2004-12 ,         65.300, 2005-02 ,         63.250, 2005-04 ,         62.220, 2005-05 ,         66.270, 2005-06 ,         62.400, 2005-07 ,         58.500, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-27 Moj|hdpjk,         75.550, 2004-10 ,         68.820, 2004-12 ,         65.850, 2005-02 ,         63.920, 2005-04 ,         62.550, 2005-05 ,         66.770, 2005-06 ,         62.900, 2005-07 ,         59.020, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-24 Frj|hdpjk,         76.420, 2004-10 ,         70.820, 2004-12 ,         67.850, 2005-02 ,         65.920, 2005-04 ,         64.550, 2005-05 ,         68.770, 2005-06 ,         64.900, 2005-07 ,         61.000, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-23 Thj|hdpjk,         76.150, 2004-10 ,         71.200, 2004-12 ,         68.650, 2005-02 ,         66.650, 2005-04 ,         65.300, 2005-05 ,         69.600, 2005-06 ,         65.650, 2005-07 ,         61.600, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-22 Wej|hdpjk,         74.150, 2004-10 ,         69.420, 2004-12 ,         67.650, 2005-02 ,         65.570, 2005-04 ,         64.900, 2005-05 ,         69.050, 2005-06 ,         65.150, 2005-07 ,         61.350, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-21 Tuj|hdpjk,         74.450, 2004-10 ,         69.570, 2004-12 ,         68.050, 2005-02 ,         65.870, 2005-04 ,         65.100, 2005-05 ,         69.350, 2005-06 ,         65.270, 2005-07 ,         61.550, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-20 Moj|hdpjk,         73.800, 2004-10 ,         69.700, 2004-12 ,         68.350, 2005-02 ,         65.870, 2005-04 ,         65.550, 2005-05 ,         69.400, 2005-06 ,         65.250, 2005-07 ,         61.470, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-17 Frj|hdpjk,         72.000, 2004-10 ,         68.820, 2004-12 ,         67.620, 2005-02 ,         65.370, 2005-04 ,         64.920, 2005-05 ,         68.900, 2005-06 ,         64.870, 2005-07 ,         61.400, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-16 Thj|hdpjk,         70.000, 2004-10 ,         67.300, 2004-12 ,         66.050, 2005-02 ,         63.900, 2005-04 ,         63.520, 2005-05 ,         67.500, 2005-06 ,         63.250, 2005-07 ,         59.900, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-15 Wej|hdpjk,         68.650, 2004-10 ,         66.570, 2004-12 ,         64.900, 2005-02 ,         62.920, 2005-04 ,         62.900, 2005-05 ,         66.500, 2005-06 ,         62.800, 2005-07 ,         58.750, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-14 Tuj|hdpjk,         67.700, 2004-10 ,         65.470, 2004-12 ,         64.550, 2005-02 ,         62.350, 2005-04 ,         62.650, 2005-05 ,         65.850, 2005-06 ,         62.370, 2005-07 ,         58.600, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-13 Moj|hdpjk,         67.070, 2004-10 ,         64.950, 2004-12 ,         64.250, 2005-02 ,         61.970, 2005-04 ,         62.450, 2005-05 ,         65.600, 2005-06 ,         62.000, 2005-07 ,         58.570, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-10 Frj|hdpjk,         66.050, 2004-10 ,         63.920, 2004-12 ,         63.300, 2005-02 ,         61.470, 2005-04 ,         62.200, 2005-05 ,         65.000, 2005-06 ,         61.500, 2005-07 ,         58.500, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-09 Thj|hdpjk,         65.600, 2004-10 ,         63.650, 2004-12 ,         62.400, 2005-02 ,         61.100, 2005-04 ,         61.920, 2005-05 ,         64.650, 2005-06 ,         61.100, 2005-07 ,         58.550, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-08 Wej|hdpjk,         64.550, 2004-10 ,         62.000, 2004-12 ,         61.420, 2005-02 ,         60.570, 2005-04 ,         62.000, 2005-05 ,         64.100, 2005-06 ,         60.850, 2005-07 ,         58.300, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-07 Tuj|hdpjk,         65.120, 2004-10 ,         63.270, 2004-12 ,         62.320, 2005-02 ,         60.850, 2005-04 ,         62.050, 2005-05 ,         64.450, 2005-06 ,         61.320, 2005-07 ,         58.450, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Frj|hdpjk,         65.400, 2004-10 ,         63.300, 2004-12 ,         62.200, 2005-02 ,         61.300, 2005-04 ,         62.200, 2005-05 ,         64.900, 2005-06 ,         61.720, 2005-07 ,         58.550, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-02 Thj|hdpjk,         65.320, 2004-10 ,         63.250, 2004-12 ,         62.450, 2005-02 ,         61.650, 2005-04 ,         62.320, 2005-05 ,         65.320, 2005-06 ,         61.950, 2005-07 ,         58.470, 2005-08 ,             na,         ,             na,         ,             na,         
2004-09-01 Wej|hdpjk,         66.800, 2004-10 ,         64.370, 2004-12 ,         63.400, 2005-02 ,         62.200, 2005-04 ,         62.000, 2005-05 ,         65.850, 2005-06 ,         62.320, 2005-07 ,         58.600, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-31 Tuj|hdpjk,         65.970, 2004-10 ,         63.720, 2004-12 ,         62.500, 2005-02 ,         61.500, 2005-04 ,         61.700, 2005-05 ,         65.450, 2005-06 ,         62.150, 2005-07 ,         58.570, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-30 Moj|hdpjk,         65.020, 2004-10 ,         62.900, 2004-12 ,         61.570, 2005-02 ,         60.770, 2005-04 ,         61.500, 2005-05 ,         64.800, 2005-06 ,         61.450, 2005-07 ,         58.520, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-27 Frj|hdpjk,         63.720, 2004-10 ,         61.950, 2004-12 ,         60.820, 2005-02 ,         60.300, 2005-04 ,         61.600, 2005-05 ,         64.500, 2005-06 ,         61.100, 2005-07 ,         58.370, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-26 Thj|hdpjk,         62.970, 2004-10 ,         61.170, 2004-12 ,         60.700, 2005-02 ,         60.000, 2005-04 ,         61.070, 2005-05 ,         64.050, 2005-06 ,         60.850, 2005-07 ,         58.370, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-25 Wej|hdpjk,         63.320, 2004-10 ,         61.220, 2004-12 ,         60.950, 2005-02 ,         60.400, 2005-04 ,         61.020, 2005-05 ,         64.120, 2005-06 ,         61.150, 2005-07 ,         58.370, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-24 Tuj|hdpjk,         63.270, 2004-10 ,         61.220, 2004-12 ,         61.470, 2005-02 ,         60.950, 2005-04 ,         60.950, 2005-05 ,         64.250, 2005-06 ,         61.300, 2005-07 ,         58.400, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-23 Moj|hdpjk,         64.700, 2004-10 ,         62.300, 2004-12 ,         61.750, 2005-02 ,         60.450, 2005-04 ,         60.800, 2005-05 ,         64.520, 2005-06 ,         61.450, 2005-07 ,         58.500, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-20 Frj|hdpjk,         65.770, 2004-10 ,         62.800, 2004-12 ,         62.100, 2005-02 ,         60.750, 2005-04 ,         60.950, 2005-05 ,         64.700, 2005-06 ,         61.470, 2005-07 ,         58.570, 2005-08 ,         50.600, 2005-10 ,             na,         ,             na,         
2004-08-19 Thj|hdpjk,         65.320, 2004-10 ,         62.070, 2004-12 ,         61.070, 2005-02 ,         60.220, 2005-04 ,         60.820, 2005-05 ,         64.400, 2005-06 ,         61.400, 2005-07 ,         58.500, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-18 Wej|hdpjk,         64.800, 2004-10 ,         62.120, 2004-12 ,         61.320, 2005-02 ,         60.100, 2005-04 ,         61.020, 2005-05 ,         64.120, 2005-06 ,         61.120, 2005-07 ,         58.400, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-17 Tuj|hdpjk,         65.200, 2004-10 ,         62.100, 2004-12 ,         61.600, 2005-02 ,         60.170, 2005-04 ,         61.050, 2005-05 ,         64.400, 2005-06 ,         61.400, 2005-07 ,         58.400, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-16 Moj|hdpjk,         66.320, 2004-10 ,         62.950, 2004-12 ,         62.070, 2005-02 ,         60.020, 2005-04 ,         61.500, 2005-05 ,         64.050, 2005-06 ,         61.100, 2005-07 ,         58.450, 2005-08 ,             na,         ,             na,         ,             na,         
2004-08-13 Frj|hdpjk,         78.200, 2004-08 ,         68.320, 2004-10 ,         64.420, 2004-12 ,         63.400, 2005-02 ,         61.400, 2005-04 ,         61.700, 2005-05 ,         64.750, 2005-06 ,         61.700, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-12 Thj|hdpjk,         78.050, 2004-08 ,         66.800, 2004-10 ,         63.300, 2004-12 ,         61.950, 2005-02 ,         60.350, 2005-04 ,         61.700, 2005-05 ,         64.000, 2005-06 ,         61.200, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-11 Wej|hdpjk,         77.770, 2004-08 ,         67.020, 2004-10 ,         63.250, 2004-12 ,         61.570, 2005-02 ,         60.350, 2005-04 ,         61.600, 2005-05 ,         63.920, 2005-06 ,         61.150, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-10 Tuj|hdpjk,         78.850, 2004-08 ,         68.850, 2004-10 ,         64.900, 2004-12 ,         62.450, 2005-02 ,         60.450, 2005-04 ,         61.850, 2005-05 ,         64.350, 2005-06 ,         61.550, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-09 Moj|hdpjk,         79.200, 2004-08 ,         69.920, 2004-10 ,         65.750, 2004-12 ,         63.100, 2005-02 ,         61.000, 2005-04 ,         62.020, 2005-05 ,         64.700, 2005-06 ,         61.900, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-06 Frj|hdpjk,         79.250, 2004-08 ,         70.750, 2004-10 ,         65.800, 2004-12 ,         63.450, 2005-02 ,         61.250, 2005-04 ,         62.370, 2005-05 ,         65.250, 2005-06 ,         62.250, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-05 Thj|hdpjk,         78.620, 2004-08 ,         70.150, 2004-10 ,         65.420, 2004-12 ,         63.550, 2005-02 ,         61.100, 2005-04 ,         61.920, 2005-05 ,         64.670, 2005-06 ,         61.650, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-04 Wej|hdpjk,         78.550, 2004-08 ,         70.200, 2004-10 ,         65.450, 2004-12 ,         63.420, 2005-02 ,         61.100, 2005-04 ,         61.900, 2005-05 ,         64.250, 2005-06 ,         61.050, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-03 Tuj|hdpjk,         77.370, 2004-08 ,         69.250, 2004-10 ,         64.770, 2004-12 ,         62.550, 2005-02 ,         60.570, 2005-04 ,         61.920, 2005-05 ,         64.050, 2005-06 ,         61.300, 2005-07 ,             na,         ,             na,         ,             na,         
2004-08-02 Moj|hdpjk,         78.500, 2004-08 ,         70.350, 2004-10 ,         65.900, 2004-12 ,         63.120, 2005-02 ,         60.950, 2005-04 ,         62.300, 2005-05 ,         64.750, 2005-06 ,         61.600, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-30 Frj|hdpjk,         77.750, 2004-08 ,         69.220, 2004-10 ,         64.750, 2004-12 ,         62.420, 2005-02 ,         60.670, 2005-04 ,         62.370, 2005-05 ,         64.500, 2005-06 ,         61.750, 2005-07 ,         58.800, 2005-08 ,             na,         ,             na,         
2004-07-29 Thj|hdpjk,         78.170, 2004-08 ,         69.850, 2004-10 ,         64.870, 2004-12 ,         62.300, 2005-02 ,         61.000, 2005-04 ,         62.370, 2005-05 ,         64.900, 2005-06 ,         62.000, 2005-07 ,         58.700, 2005-08 ,             na,         ,             na,         
2004-07-28 Wej|hdpjk,         76.920, 2004-08 ,         68.650, 2004-10 ,         63.950, 2004-12 ,         61.270, 2005-02 ,         61.000, 2005-04 ,         62.650, 2005-05 ,         65.050, 2005-06 ,         62.120, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-27 Tuj|hdpjk,         76.800, 2004-08 ,         69.270, 2004-10 ,         64.020, 2004-12 ,         61.720, 2005-02 ,         61.220, 2005-04 ,         62.470, 2005-05 ,         64.900, 2005-06 ,         62.100, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-26 Moj|hdpjk,         76.520, 2004-08 ,         67.470, 2004-10 ,         62.750, 2004-12 ,         61.570, 2005-02 ,         61.200, 2005-04 ,         62.470, 2005-05 ,         65.050, 2005-06 ,         62.150, 2005-07 ,         59.075, 2005-08 ,             na,         ,             na,         
2004-07-23 Frj|hdpjk,         75.570, 2004-08 ,         65.470, 2004-10 ,         61.020, 2004-12 ,         61.250, 2005-02 ,         61.100, 2005-04 ,         62.470, 2005-05 ,         65.100, 2005-06 ,         62.300, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-22 Thj|hdpjk,         74.120, 2004-08 ,         64.700, 2004-10 ,         60.800, 2004-12 ,         61.370, 2005-02 ,         61.300, 2005-04 ,         62.450, 2005-05 ,         65.200, 2005-06 ,         62.400, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-21 Wej|hdpjk,         74.000, 2004-08 ,         64.470, 2004-10 ,         60.950, 2004-12 ,         61.400, 2005-02 ,         61.350, 2005-04 ,         62.470, 2005-05 ,         65.100, 2005-06 ,         63.100, 2005-07 ,         59.500, 2005-08 ,             na,         ,             na,         
2004-07-20 Tuj|hdpjk,         74.420, 2004-08 ,         65.220, 2004-10 ,         61.220, 2004-12 ,         60.850, 2005-02 ,         60.950, 2005-04 ,         62.150, 2005-05 ,         64.850, 2005-06 ,         62.670, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-19 Moj|hdpjk,         79.560, 2004-07 ,         74.220, 2004-08 ,         65.270, 2004-10 ,         61.220, 2004-12 ,         60.670, 2005-02 ,         60.620, 2005-04 ,         62.150, 2005-05 ,         64.650, 2005-06 ,         62.650, 2005-07 ,         58.500, 2005-08 ,             na,         
2004-07-16 Frj|hdpjk,         73.150, 2004-08 ,         64.400, 2004-10 ,         60.870, 2004-12 ,         60.370, 2005-02 ,         60.570, 2005-04 ,         61.950, 2005-05 ,         64.620, 2005-06 ,         62.600, 2005-07 ,             na,         ,             na,         ,             na,         
2004-07-15 Thj|hdpjk,         79.550, 2004-07 ,         73.650, 2004-08 ,         65.350, 2004-10 ,         61.300, 2004-12 ,         60.050, 2005-02 ,         60.070, 2005-04 ,         61.900, 2005-05 ,         64.500, 2005-06 ,             na,         ,             na,         ,             na,         
2004-07-14 Wej|hdpjk,         79.420, 2004-07 ,         75.650, 2004-08 ,         67.350, 2004-10 ,         62.770, 2004-12 ,         60.970, 2005-02 ,         60.700, 2005-04 ,         62.100, 2005-05 ,         64.770, 2005-06 ,         62.500, 2005-07 ,             na,         ,             na,         
2004-07-13 Tuj|hdpjk,         78.950, 2004-07 ,         75.500, 2004-08 ,         66.820, 2004-10 ,         62.000, 2004-12 ,         60.370, 2005-02 ,         60.400, 2005-04 ,         62.000, 2005-05 ,         64.700, 2005-06 ,         62.700, 2005-07 ,             na,         ,             na,         
2004-07-12 Moj|hdpjk,         79.450, 2004-07 ,         76.320, 2004-08 ,         66.820, 2004-10 ,         61.870, 2004-12 ,         60.070, 2005-02 ,         60.250, 2005-04 ,         62.070, 2005-05 ,         64.700, 2005-06 ,         62.225, 2005-07 ,             na,         ,             na,         
2004-07-09 Frj|hdpjk,         79.570, 2004-07 ,         76.200, 2004-08 ,         66.720, 2004-10 ,         61.920, 2004-12 ,         60.600, 2005-02 ,         60.600, 2005-04 ,         62.100, 2005-05 ,         64.850, 2005-06 ,         62.900, 2005-07 ,             na,         ,             na,         
2004-07-08 Thj|hdpjk,         78.700, 2004-07 ,         75.320, 2004-08 ,         66.120, 2004-10 ,         61.450, 2004-12 ,         60.400, 2005-02 ,         60.550, 2005-04 ,         61.800, 2005-05 ,         64.700, 2005-06 ,         62.175, 2005-07 ,             na,         ,             na,         
2004-07-07 Wej|hdpjk,         78.320, 2004-07 ,         75.100, 2004-08 ,         65.720, 2004-10 ,         61.070, 2004-12 ,         60.250, 2005-02 ,         60.450, 2005-04 ,         61.700, 2005-05 ,         64.750, 2005-06 ,         62.200, 2005-07 ,             na,         ,             na,         
2004-07-06 Tuj|hdpjk,         79.370, 2004-07 ,         76.650, 2004-08 ,         66.950, 2004-10 ,         61.900, 2004-12 ,         60.650, 2005-02 ,         60.600, 2005-04 ,         61.900, 2005-05 ,         64.850, 2005-06 ,             na,         ,             na,         ,             na,         
2004-07-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Frj|hdpjk,         79.120, 2004-07 ,         76.920, 2004-08 ,         67.150, 2004-10 ,         61.950, 2004-12 ,         60.650, 2005-02 ,         60.500, 2005-04 ,         61.900, 2005-05 ,         64.900, 2005-06 ,         63.400, 2005-07 ,             na,         ,             na,         
2004-07-01 Thj|hdpjk,         78.750, 2004-07 ,         76.370, 2004-08 ,         66.220, 2004-10 ,         61.220, 2004-12 ,         60.570, 2005-02 ,         60.750, 2005-04 ,         62.270, 2005-05 ,         65.150, 2005-06 ,         63.450, 2005-07 ,             na,         ,             na,         
2004-06-30 Wej|hdpjk,         78.950, 2004-07 ,         76.700, 2004-08 ,         66.100, 2004-10 ,         60.820, 2004-12 ,         60.450, 2005-02 ,         60.650, 2005-04 ,         62.150, 2005-05 ,         64.900, 2005-06 ,         63.450, 2005-07 ,             na,         ,             na,         
2004-06-29 Tuj|hdpjk,         77.500, 2004-07 ,         75.870, 2004-08 ,         65.500, 2004-10 ,         60.500, 2004-12 ,         60.570, 2005-02 ,         60.950, 2005-04 ,         62.350, 2005-05 ,         64.950, 2005-06 ,             na,         ,             na,         ,             na,         
2004-06-28 Moj|hdpjk,         77.050, 2004-07 ,         75.520, 2004-08 ,         65.120, 2004-10 ,         60.420, 2004-12 ,         60.450, 2005-02 ,         60.950, 2005-04 ,         62.400, 2005-05 ,         64.900, 2005-06 ,             na,         ,             na,         ,             na,         
2004-06-25 Frj|hdpjk,         76.950, 2004-07 ,         75.350, 2004-08 ,         64.850, 2004-10 ,         60.150, 2004-12 ,         59.950, 2005-02 ,         60.500, 2005-04 ,         62.300, 2005-05 ,         64.600, 2005-06 ,         63.000, 2005-07 ,             na,         ,             na,         
2004-06-24 Thj|hdpjk,         76.600, 2004-07 ,         74.870, 2004-08 ,         64.350, 2004-10 ,         59.750, 2004-12 ,         60.150, 2005-02 ,         61.300, 2005-04 ,         62.600, 2005-05 ,         64.900, 2005-06 ,         63.500, 2005-07 ,             na,         ,             na,         
2004-06-23 Wej|hdpjk,         78.120, 2004-07 ,         76.420, 2004-08 ,         65.700, 2004-10 ,         60.700, 2004-12 ,         61.000, 2005-02 ,         61.900, 2005-04 ,         63.000, 2005-05 ,         65.900, 2005-06 ,         64.600, 2005-07 ,             na,         ,             na,         
2004-06-22 Tuj|hdpjk,         77.020, 2004-07 ,         75.400, 2004-08 ,         64.900, 2004-10 ,         59.950, 2004-12 ,         60.750, 2005-02 ,         61.450, 2005-04 ,         62.800, 2005-05 ,         65.670, 2005-06 ,             na,         ,             na,         ,             na,         
2004-06-21 Moj|hdpjk,         77.900, 2004-07 ,         76.320, 2004-08 ,         65.470, 2004-10 ,         60.470, 2004-12 ,         61.000, 2005-02 ,         61.850, 2005-04 ,         63.070, 2005-05 ,         66.200, 2005-06 ,         64.900, 2005-07 ,             na,         ,             na,         
2004-06-18 Frj|hdpjk,         77.850, 2004-07 ,         76.870, 2004-08 ,         65.220, 2004-10 ,         59.970, 2004-12 ,         60.500, 2005-02 ,         61.450, 2005-04 ,         62.500, 2005-05 ,         65.700, 2005-06 ,             na,         ,             na,         ,             na,         
2004-06-17 Thj|hdpjk,         77.100, 2004-07 ,         76.000, 2004-08 ,         64.350, 2004-10 ,         59.470, 2004-12 ,         60.000, 2005-02 ,         60.900, 2005-04 ,         62.400, 2005-05 ,         65.400, 2005-06 ,         64.050, 2005-07 ,             na,         ,             na,         
2004-06-16 Wej|hdpjk,         76.320, 2004-07 ,         75.300, 2004-08 ,         64.020, 2004-10 ,         59.020, 2004-12 ,         59.600, 2005-02 ,         60.400, 2005-04 ,         62.200, 2005-05 ,         64.900, 2005-06 ,             na,         ,             na,         ,             na,         
2004-06-15 Tuj|hdpjk,         75.870, 2004-07 ,         74.970, 2004-08 ,         63.920, 2004-10 ,         58.970, 2004-12 ,         59.570, 2005-02 ,         60.450, 2005-04 ,         62.100, 2005-05 ,         64.900, 2005-06 ,             na,         ,             na,         ,             na,         
2004-06-14 Moj|hdpjk,         79.170, 2004-06 ,         76.650, 2004-07 ,         76.150, 2004-08 ,         64.220, 2004-10 ,         59.020, 2004-12 ,         59.650, 2005-02 ,         60.400, 2005-04 ,         62.500, 2005-05 ,         64.875, 2005-06 ,             na,         ,             na,         
2004-06-11 Frd|hdpjk,         78.400, 2004-06 ,         76.325, 2004-07 ,         76.225, 2004-08 ,         64.375, 2004-10 ,         59.225, 2004-12 ,         59.500, 2005-02 ,         60.250, 2005-04 ,         62.175, 2005-05 ,         64.600, 2005-06 ,             na,         ,             na,         
2004-06-10 Thj|hdpjk,         78.400, 2004-06 ,         76.320, 2004-07 ,         76.220, 2004-08 ,         64.370, 2004-10 ,         59.220, 2004-12 ,         59.500, 2005-02 ,         60.250, 2005-04 ,         62.170, 2005-05 ,         64.600, 2005-06 ,             na,         ,             na,         
2004-06-09 Wej|hdpjk,         78.150, 2004-06 ,         75.470, 2004-07 ,         75.450, 2004-08 ,         63.800, 2004-10 ,         58.300, 2004-12 ,         59.300, 2005-02 ,         60.150, 2005-04 ,         62.200, 2005-05 ,             na,         ,             na,         ,             na,         
2004-06-08 Tuj|hdpjk,         78.700, 2004-06 ,         76.300, 2004-07 ,         75.650, 2004-08 ,         63.900, 2004-10 ,         58.420, 2004-12 ,         59.500, 2005-02 ,         60.250, 2005-04 ,         62.400, 2005-05 ,         64.950, 2005-06 ,             na,         ,             na,         
2004-06-07 Moj|hdpjk,         79.300, 2004-06 ,         77.450, 2004-07 ,         77.170, 2004-08 ,         64.500, 2004-10 ,         58.970, 2004-12 ,         60.000, 2005-02 ,         60.500, 2005-04 ,         62.620, 2005-05 ,         64.800, 2005-06 ,             na,         ,             na,         
2004-06-04 Frj|hdpjk,         79.000, 2004-06 ,         77.700, 2004-07 ,         77.250, 2004-08 ,         64.470, 2004-10 ,         58.900, 2004-12 ,         59.800, 2005-02 ,         60.420, 2005-04 ,         62.570, 2005-05 ,             na,         ,             na,         ,             na,         
2004-06-03 Thj|hdpjk,         78.370, 2004-06 ,         77.750, 2004-07 ,         77.270, 2004-08 ,         64.200, 2004-10 ,         58.850, 2004-12 ,         59.950, 2005-02 ,         60.500, 2005-04 ,         62.600, 2005-05 ,         64.650, 2005-06 ,             na,         ,             na,         
2004-06-02 Wej|hdpjk,         76.370, 2004-06 ,         75.750, 2004-07 ,         75.320, 2004-08 ,         62.620, 2004-10 ,         57.870, 2004-12 ,         59.200, 2005-02 ,         59.970, 2005-04 ,         62.400, 2005-05 ,         64.500, 2005-06 ,             na,         ,             na,         
2004-06-01 Tuj|hdpjk,         76.550, 2004-06 ,         76.170, 2004-07 ,         75.350, 2004-08 ,         62.270, 2004-10 ,         57.470, 2004-12 ,         59.300, 2005-02 ,         60.000, 2005-04 ,         62.470, 2005-05 ,         64.575, 2005-06 ,             na,         ,             na,         
2004-05-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Frj|hdpjk,         75.820, 2004-06 ,         75.270, 2004-07 ,         73.950, 2004-08 ,         60.270, 2004-10 ,         55.500, 2004-12 ,         58.800, 2005-02 ,         59.300, 2005-04 ,         62.400, 2005-05 ,         64.200, 2005-06 ,             na,         ,             na,         
2004-05-27 Thj|hdpjk,         74.470, 2004-06 ,         74.300, 2004-07 ,         72.900, 2004-08 ,         61.500, 2004-10 ,         56.970, 2004-12 ,         58.700, 2005-02 ,         59.500, 2005-04 ,         62.000, 2005-05 ,             na,         ,             na,         ,             na,         
2004-05-26 Wej|hdpjk,         74.270, 2004-06 ,         72.720, 2004-07 ,         71.700, 2004-08 ,         60.750, 2004-10 ,         56.470, 2004-12 ,         58.000, 2005-02 ,         58.500, 2005-04 ,         61.520, 2005-05 ,         63.525, 2005-06 ,             na,         ,             na,         
2004-05-25 Tuj|hdpjk,         74.920, 2004-06 ,         73.600, 2004-07 ,         72.500, 2004-08 ,         61.450, 2004-10 ,         57.020, 2004-12 ,         58.450, 2005-02 ,         59.000, 2005-04 ,         61.850, 2005-05 ,         63.850, 2005-06 ,             na,         ,             na,         
2004-05-24 Moj|hdpjk,         75.750, 2004-06 ,         75.300, 2004-07 ,         73.850, 2004-08 ,         62.350, 2004-10 ,         58.420, 2004-12 ,         59.300, 2005-02 ,         59.550, 2005-04 ,         62.550, 2005-05 ,         64.400, 2005-06 ,             na,         ,             na,         
2004-05-21 Frj|hdpjk,         75.450, 2004-06 ,         74.700, 2004-07 ,         73.650, 2004-08 ,         62.520, 2004-10 ,         58.750, 2004-12 ,         59.750, 2005-02 ,         59.900, 2005-04 ,         62.500, 2005-05 ,             na,         ,             na,         ,             na,         
2004-05-20 Thj|hdpjk,         74.150, 2004-06 ,         73.920, 2004-07 ,         72.970, 2004-08 ,         61.820, 2004-10 ,         58.170, 2004-12 ,         59.200, 2005-02 ,         59.300, 2005-04 ,         62.100, 2005-05 ,         63.550, 2005-06 ,             na,         ,             na,         
2004-05-19 Wej|hdpjk,         75.050, 2004-06 ,         74.800, 2004-07 ,         73.700, 2004-08 ,         61.800, 2004-10 ,         58.800, 2004-12 ,         59.470, 2005-02 ,         59.550, 2005-04 ,         62.170, 2005-05 ,         63.600, 2005-06 ,             na,         ,             na,         
2004-05-18 Tuj|hdpjk,         82.270, 2004-05 ,         75.320, 2004-06 ,         73.950, 2004-07 ,         72.170, 2004-08 ,         60.900, 2004-10 ,         57.600, 2004-12 ,         58.850, 2005-02 ,         59.100, 2005-04 ,         62.150, 2005-05 ,         64.000, 2005-06 ,             na,         
2004-05-17 Moj|hdpjk,         74.500, 2004-06 ,         72.950, 2004-07 ,         71.620, 2004-08 ,         60.850, 2004-10 ,         57.070, 2004-12 ,         58.900, 2005-02 ,         59.450, 2005-04 ,         62.200, 2005-05 ,             na,         ,             na,         ,             na,         
2004-05-14 Frj|hdpjk,         82.200, 2004-05 ,         75.720, 2004-06 ,         74.570, 2004-07 ,         72.400, 2004-08 ,         61.750, 2004-10 ,         57.420, 2004-12 ,         59.250, 2005-02 ,         59.700, 2005-04 ,             na,         ,             na,         ,             na,         
2004-05-13 Thj|hdpjk,         82.250, 2004-05 ,         75.900, 2004-06 ,         75.450, 2004-07 ,         72.920, 2004-08 ,         61.750, 2004-10 ,         57.420, 2004-12 ,         59.100, 2005-02 ,         59.500, 2005-04 ,         62.600, 2005-05 ,             na,         ,             na,         
2004-05-12 Wej|hdpjk,         82.250, 2004-05 ,         75.170, 2004-06 ,         75.620, 2004-07 ,         72.700, 2004-08 ,         61.600, 2004-10 ,         57.170, 2004-12 ,         59.100, 2005-02 ,         59.700, 2005-04 ,         62.500, 2005-05 ,             na,         ,             na,         
2004-05-11 Tuj|hdpjk,         81.370, 2004-05 ,         76.500, 2004-06 ,         77.050, 2004-07 ,         74.370, 2004-08 ,         62.220, 2004-10 ,         58.150, 2004-12 ,         59.320, 2005-02 ,         59.850, 2005-04 ,             na,         ,             na,         ,             na,         
2004-05-10 Moj|hdpjk,         79.370, 2004-05 ,         74.500, 2004-06 ,         75.870, 2004-07 ,         73.000, 2004-08 ,         61.600, 2004-10 ,         57.370, 2004-12 ,         59.000, 2005-02 ,         59.400, 2005-04 ,         62.000, 2005-05 ,             na,         ,             na,         
2004-05-07 Frj|hdpjk,         78.070, 2004-05 ,         74.270, 2004-06 ,         75.670, 2004-07 ,         72.700, 2004-08 ,         61.570, 2004-10 ,         57.420, 2004-12 ,         58.950, 2005-02 ,         59.300, 2005-04 ,         61.875, 2005-05 ,             na,         ,             na,         
2004-05-06 Thj|hdpjk,         76.350, 2004-05 ,         73.520, 2004-06 ,         74.800, 2004-07 ,         71.770, 2004-08 ,         60.520, 2004-10 ,         57.070, 2004-12 ,         58.850, 2005-02 ,         59.300, 2005-04 ,         62.950, 2005-05 ,             na,         ,             na,         
2004-05-05 Wej|hdpjk,         75.450, 2004-05 ,         74.350, 2004-06 ,         75.770, 2004-07 ,         72.820, 2004-08 ,         61.170, 2004-10 ,         57.350, 2004-12 ,         58.950, 2005-02 ,         59.450, 2005-04 ,             na,         ,             na,         ,             na,         
2004-05-04 Tuj|hdpjk,         74.570, 2004-05 ,         73.850, 2004-06 ,         74.870, 2004-07 ,         72.320, 2004-08 ,         60.700, 2004-10 ,         56.770, 2004-12 ,         58.650, 2005-02 ,         59.150, 2005-04 ,         62.950, 2005-05 ,             na,         ,             na,         
2004-05-03 Moj|hdpjk,         75.220, 2004-05 ,         74.850, 2004-06 ,         75.550, 2004-07 ,         73.070, 2004-08 ,         60.920, 2004-10 ,         57.020, 2004-12 ,         58.700, 2005-02 ,         59.150, 2005-04 ,         63.000, 2005-05 ,             na,         ,             na,         
2004-04-30 Frj|hdpjk,         74.400, 2004-05 ,         74.070, 2004-06 ,         74.850, 2004-07 ,         72.420, 2004-08 ,         60.220, 2004-10 ,         57.050, 2004-12 ,         58.770, 2005-02 ,         59.070, 2005-04 ,         62.600, 2005-05 ,             na,         ,             na,         
2004-04-29 Thj|hdpjk,         73.420, 2004-05 ,         72.070, 2004-06 ,         73.350, 2004-07 ,         71.150, 2004-08 ,         59.400, 2004-10 ,         56.320, 2004-12 ,         58.350, 2005-02 ,         58.800, 2005-04 ,         62.000, 2005-05 ,             na,         ,             na,         
2004-04-28 Wej|hdpjk,         73.070, 2004-05 ,         72.650, 2004-06 ,         73.620, 2004-07 ,         71.250, 2004-08 ,         59.550, 2004-10 ,         56.420, 2004-12 ,         58.120, 2005-02 ,         58.600, 2005-04 ,         61.500, 2005-05 ,             na,         ,             na,         
2004-04-27 Tuj|hdpjk,         71.400, 2004-05 ,         71.270, 2004-06 ,         72.450, 2004-07 ,         70.200, 2004-08 ,         59.100, 2004-10 ,         55.850, 2004-12 ,         57.770, 2005-02 ,         58.320, 2005-04 ,             na,         ,             na,         ,             na,         
2004-04-26 Moj|hdpjk,         72.070, 2004-05 ,         72.670, 2004-06 ,         72.970, 2004-07 ,         70.420, 2004-08 ,         59.200, 2004-10 ,         55.770, 2004-12 ,         57.850, 2005-02 ,         58.350, 2005-04 ,         60.025, 2005-05 ,             na,         ,             na,         
2004-04-23 Frj|hdpjk,         71.300, 2004-05 ,         71.720, 2004-06 ,         72.000, 2004-07 ,         69.650, 2004-08 ,         58.770, 2004-10 ,         55.450, 2004-12 ,         57.620, 2005-02 ,         58.050, 2005-04 ,         59.950, 2005-05 ,             na,         ,             na,         
2004-04-22 Thj|hdpjk,         70.720, 2004-05 ,         71.700, 2004-06 ,         71.400, 2004-07 ,         69.100, 2004-08 ,         58.250, 2004-10 ,         55.320, 2004-12 ,         57.650, 2005-02 ,         58.300, 2005-04 ,         60.000, 2005-05 ,             na,         ,             na,         
2004-04-21 Wej|hdpjk,         69.420, 2004-05 ,         70.620, 2004-06 ,         70.300, 2004-07 ,         68.250, 2004-08 ,         57.820, 2004-10 ,         55.150, 2004-12 ,         57.520, 2005-02 ,         58.050, 2005-04 ,         60.000, 2005-05 ,             na,         ,             na,         
2004-04-20 Tuj|hdpjk,         68.650, 2004-05 ,         70.600, 2004-06 ,         70.100, 2004-07 ,         68.220, 2004-08 ,         57.850, 2004-10 ,         54.920, 2004-12 ,         57.570, 2005-02 ,         57.870, 2005-04 ,         59.250, 2005-05 ,             na,         ,             na,         
2004-04-19 Moj|hdpjk,         68.900, 2004-05 ,         70.670, 2004-06 ,         69.800, 2004-07 ,         68.250, 2004-08 ,         58.370, 2004-10 ,         54.850, 2004-12 ,         57.250, 2005-02 ,         57.720, 2005-04 ,             na,         ,             na,         ,             na,         
2004-04-16 Frj|hdpjk,         68.420, 2004-05 ,         70.800, 2004-06 ,         70.100, 2004-07 ,         67.900, 2004-08 ,         57.470, 2004-10 ,         54.570, 2004-12 ,         56.750, 2005-02 ,         57.300, 2005-04 ,             na,         ,             na,         ,             na,         
2004-04-15 Thj|hdpjk,         64.270, 2004-04 ,         68.300, 2004-05 ,         72.800, 2004-06 ,         72.100, 2004-07 ,         69.700, 2004-08 ,         58.450, 2004-10 ,         54.970, 2004-12 ,         57.000, 2005-02 ,         57.300, 2005-04 ,             na,         ,             na,         
2004-04-14 Wej|hdpjk,         64.570, 2004-04 ,         68.770, 2004-05 ,         74.800, 2004-06 ,         73.450, 2004-07 ,         70.970, 2004-08 ,         59.750, 2004-10 ,         55.820, 2004-12 ,         57.800, 2005-02 ,             na,         ,             na,         ,             na,         
2004-04-13 Tuj|hdpjk,         64.320, 2004-04 ,         68.150, 2004-05 ,         73.820, 2004-06 ,         72.570, 2004-07 ,         70.270, 2004-08 ,         58.950, 2004-10 ,         55.700, 2004-12 ,         57.650, 2005-02 ,         57.700, 2005-04 ,             na,         ,             na,         
2004-04-12 Moj|hdpjk,         64.320, 2004-04 ,         68.900, 2004-05 ,         75.820, 2004-06 ,         74.250, 2004-07 ,         71.250, 2004-08 ,         59.500, 2004-10 ,         56.750, 2004-12 ,         58.770, 2005-02 ,         59.250, 2005-04 ,             na,         ,             na,         
2004-04-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Thj|hdpjk,         63.070, 2004-04 ,         68.200, 2004-05 ,         75.150, 2004-06 ,         73.770, 2004-07 ,         71.050, 2004-08 ,         59.620, 2004-10 ,         57.000, 2004-12 ,         59.470, 2005-02 ,         60.000, 2005-04 ,             na,         ,             na,         
2004-04-07 Wej|hdpjk,         62.320, 2004-04 ,         67.800, 2004-05 ,         73.700, 2004-06 ,         72.500, 2004-07 ,         70.300, 2004-08 ,         59.170, 2004-10 ,         56.950, 2004-12 ,         59.500, 2005-02 ,         60.000, 2005-04 ,             na,         ,             na,         
2004-04-06 Tuj|hdpjk,         63.500, 2004-04 ,         68.050, 2004-05 ,         74.820, 2004-06 ,         72.500, 2004-07 ,         70.000, 2004-08 ,         59.320, 2004-10 ,         57.020, 2004-12 ,         59.500, 2005-02 ,         60.150, 2005-04 ,             na,         ,             na,         
2004-04-05 Moj|hdpjk,         63.400, 2004-04 ,         66.800, 2004-05 ,         72.870, 2004-06 ,         70.550, 2004-07 ,         68.220, 2004-08 ,         57.700, 2004-10 ,         56.500, 2004-12 ,         58.670, 2005-02 ,             na,         ,             na,         ,             na,         
2004-04-02 Frj|hdpjk,         64.170, 2004-04 ,         66.870, 2004-05 ,         72.800, 2004-06 ,         70.650, 2004-07 ,         68.220, 2004-08 ,         58.300, 2004-10 ,         56.700, 2004-12 ,         58.700, 2005-02 ,         59.500, 2005-04 ,             na,         ,             na,         
2004-04-01 Thj|hdpjk,         65.300, 2004-04 ,         67.700, 2004-05 ,         74.400, 2004-06 ,         70.920, 2004-07 ,         68.400, 2004-08 ,         58.100, 2004-10 ,         56.620, 2004-12 ,         58.770, 2005-02 ,         59.600, 2005-04 ,             na,         ,             na,         
2004-03-31 Wej|hdpjk,         66.650, 2004-04 ,         68.600, 2004-05 ,         74.650, 2004-06 ,         70.620, 2004-07 ,         67.400, 2004-08 ,         56.900, 2004-10 ,         55.650, 2004-12 ,         58.500, 2005-02 ,         59.000, 2005-04 ,             na,         ,             na,         
2004-03-30 Tuj|hdpjk,         67.800, 2004-04 ,         68.570, 2004-05 ,         74.650, 2004-06 ,         70.200, 2004-07 ,         66.950, 2004-08 ,         57.020, 2004-10 ,         55.670, 2004-12 ,         58.750, 2005-02 ,         59.200, 2005-04 ,             na,         ,             na,         
2004-03-29 Moj|hdpjk,         68.120, 2004-04 ,         68.700, 2004-05 ,         73.770, 2004-06 ,         70.150, 2004-07 ,         67.300, 2004-08 ,         57.320, 2004-10 ,         56.000, 2004-12 ,         59.450, 2005-02 ,         59.550, 2005-04 ,             na,         ,             na,         
2004-03-26 Frj|hdpjk,         66.400, 2004-04 ,         67.200, 2004-05 ,         71.770, 2004-06 ,         68.320, 2004-07 ,         65.750, 2004-08 ,         56.870, 2004-10 ,         55.620, 2004-12 ,         59.100, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-25 Thj|hdpjk,         66.670, 2004-04 ,         67.220, 2004-05 ,         71.650, 2004-06 ,         68.150, 2004-07 ,         65.720, 2004-08 ,         56.520, 2004-10 ,         55.250, 2004-12 ,         59.000, 2005-02 ,         59.400, 2005-04 ,             na,         ,             na,         
2004-03-24 Wej|hdpjk,         65.820, 2004-04 ,         66.320, 2004-05 ,         70.320, 2004-06 ,         67.220, 2004-07 ,         64.800, 2004-08 ,         55.970, 2004-10 ,         54.800, 2004-12 ,         58.900, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-23 Tuj|hdpjk,         66.150, 2004-04 ,         67.050, 2004-05 ,         71.450, 2004-06 ,         67.850, 2004-07 ,         65.170, 2004-08 ,         56.600, 2004-10 ,         55.550, 2004-12 ,         58.770, 2005-02 ,         58.850, 2005-04 ,             na,         ,             na,         
2004-03-22 Moj|hdpjk,         66.170, 2004-04 ,         67.150, 2004-05 ,         71.320, 2004-06 ,         67.970, 2004-07 ,         65.050, 2004-08 ,         56.250, 2004-10 ,         55.400, 2004-12 ,         58.820, 2005-02 ,         58.800, 2005-04 ,             na,         ,             na,         
2004-03-19 Frj|hdpjk,         66.320, 2004-04 ,         67.350, 2004-05 ,         72.120, 2004-06 ,         68.200, 2004-07 ,         65.150, 2004-08 ,         56.070, 2004-10 ,         55.120, 2004-12 ,         58.400, 2005-02 ,         58.500, 2005-04 ,             na,         ,             na,         
2004-03-18 Thj|hdpjk,         65.750, 2004-04 ,         66.350, 2004-05 ,         71.400, 2004-06 ,         67.720, 2004-07 ,         64.420, 2004-08 ,         55.570, 2004-10 ,         54.520, 2004-12 ,         58.000, 2005-02 ,         58.200, 2005-04 ,             na,         ,             na,         
2004-03-17 Wej|hdpjk,         64.070, 2004-04 ,         64.700, 2004-05 ,         69.400, 2004-06 ,         66.070, 2004-07 ,         62.970, 2004-08 ,         54.800, 2004-10 ,         53.770, 2004-12 ,         57.500, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-16 Tuj|hdpjk,         65.300, 2004-04 ,         65.270, 2004-05 ,         70.450, 2004-06 ,         66.470, 2004-07 ,         62.970, 2004-08 ,         54.870, 2004-10 ,         54.100, 2004-12 ,         57.420, 2005-02 ,         57.500, 2005-04 ,             na,         ,             na,         
2004-03-15 Moj|hdpjk,         64.120, 2004-04 ,         63.500, 2004-05 ,         69.320, 2004-06 ,         65.820, 2004-07 ,         62.770, 2004-08 ,         54.300, 2004-10 ,         53.720, 2004-12 ,         56.720, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-12 Frj|hdpjk,         64.320, 2004-04 ,         63.920, 2004-05 ,         69.700, 2004-06 ,         65.720, 2004-07 ,         62.520, 2004-08 ,         54.150, 2004-10 ,         53.600, 2004-12 ,         56.370, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-11 Thj|hdpjk,         63.720, 2004-04 ,         64.020, 2004-05 ,         69.900, 2004-06 ,         66.050, 2004-07 ,         62.520, 2004-08 ,         54.150, 2004-10 ,         53.600, 2004-12 ,         56.400, 2005-02 ,         56.400, 2005-04 ,             na,         ,             na,         
2004-03-10 Wej|hdpjk,         62.650, 2004-04 ,         63.300, 2004-05 ,         69.000, 2004-06 ,         64.900, 2004-07 ,         61.770, 2004-08 ,         53.450, 2004-10 ,         53.070, 2004-12 ,         56.000, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-09 Tuj|hdpjk,         62.300, 2004-04 ,         62.370, 2004-05 ,         68.150, 2004-06 ,         64.370, 2004-07 ,         60.900, 2004-08 ,         53.100, 2004-10 ,         52.900, 2004-12 ,         55.700, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-08 Moj|hdpjk,         61.200, 2004-04 ,         61.700, 2004-05 ,         67.500, 2004-06 ,         63.670, 2004-07 ,         60.520, 2004-08 ,         52.770, 2004-10 ,         52.770, 2004-12 ,         55.600, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-05 Frj|hdpjk,         61.920, 2004-04 ,         62.100, 2004-05 ,         67.400, 2004-06 ,         63.570, 2004-07 ,         60.720, 2004-08 ,         53.270, 2004-10 ,         53.170, 2004-12 ,         55.970, 2005-02 ,         55.950, 2005-04 ,             na,         ,             na,         
2004-03-04 Thj|hdpjk,         60.470, 2004-04 ,         61.300, 2004-05 ,         66.250, 2004-06 ,         62.270, 2004-07 ,         59.550, 2004-08 ,         52.450, 2004-10 ,         52.170, 2004-12 ,         55.370, 2005-02 ,         55.400, 2005-04 ,             na,         ,             na,         
2004-03-03 Wej|hdpjk,         60.900, 2004-04 ,         60.800, 2004-05 ,         66.320, 2004-06 ,         62.720, 2004-07 ,         59.550, 2004-08 ,         52.770, 2004-10 ,         52.550, 2004-12 ,         55.500, 2005-02 ,             na,         ,             na,         ,             na,         
2004-03-02 Tuj|hdpjk,         62.820, 2004-04 ,         62.270, 2004-05 ,         67.750, 2004-06 ,         63.600, 2004-07 ,         60.550, 2004-08 ,         53.500, 2004-10 ,         53.270, 2004-12 ,         56.300, 2005-02 ,         56.400, 2005-04 ,             na,         ,             na,         
2004-03-01 Moj|hdpjk,         62.300, 2004-04 ,         62.120, 2004-05 ,         67.470, 2004-06 ,         63.650, 2004-07 ,         60.350, 2004-08 ,         53.220, 2004-10 ,         53.220, 2004-12 ,         56.320, 2005-02 ,             na,         ,             na,         ,             na,         
2004-02-27 Frj|hdpjk,         62.020, 2004-04 ,         61.600, 2004-05 ,         66.600, 2004-06 ,         62.720, 2004-07 ,         59.620, 2004-08 ,         52.750, 2004-10 ,         52.750, 2004-12 ,         56.100, 2005-02 ,         56.000, 2005-04 ,             na,         ,             na,         
2004-02-26 Thj|hdpjk,         61.650, 2004-04 ,         61.350, 2004-05 ,         65.950, 2004-06 ,         62.370, 2004-07 ,         58.970, 2004-08 ,         52.270, 2004-10 ,         52.420, 2004-12 ,         55.650, 2005-02 ,             na,         ,             na,         ,             na,         
2004-02-25 Wej|hdpjk,         60.120, 2004-04 ,         60.650, 2004-05 ,         64.970, 2004-06 ,         61.850, 2004-07 ,         58.670, 2004-08 ,         52.150, 2004-10 ,         52.370, 2004-12 ,         55.370, 2005-02 ,             na,         ,             na,         ,             na,         
2004-02-24 Tuj|hdpjk,         60.970, 2004-04 ,         61.200, 2004-05 ,         65.170, 2004-06 ,         61.900, 2004-07 ,         58.900, 2004-08 ,         52.220, 2004-10 ,         52.300, 2004-12 ,         54.900, 2005-02 ,         54.800, 2005-04 ,             na,         ,             na,         
2004-02-23 Moj|hdpjk,         61.020, 2004-04 ,         61.270, 2004-05 ,         65.170, 2004-06 ,         62.020, 2004-07 ,         58.500, 2004-08 ,         51.700, 2004-10 ,         51.650, 2004-12 ,         54.350, 2005-02 ,         54.300, 2005-04 ,             na,         ,             na,         
2004-02-20 Frj|hdpjk,         60.100, 2004-04 ,         60.950, 2004-05 ,         64.870, 2004-06 ,         61.370, 2004-07 ,         58.100, 2004-08 ,         51.350, 2004-10 ,         51.400, 2004-12 ,         54.300, 2005-02 ,         54.200, 2005-04 ,             na,         ,             na,         
2004-02-19 Thj|hdpjk,         59.700, 2004-04 ,         60.600, 2004-05 ,         64.900, 2004-06 ,         61.200, 2004-07 ,         57.970, 2004-08 ,         50.950, 2004-10 ,         50.900, 2004-12 ,         53.900, 2005-02 ,         54.000, 2005-04 ,             na,         ,             na,         
2004-02-18 Wej|hdpjk,         64.040, 2004-02 ,         58.520, 2004-04 ,         59.750, 2004-05 ,         63.870, 2004-06 ,         60.420, 2004-07 ,         57.250, 2004-08 ,         50.450, 2004-10 ,         50.300, 2004-12 ,         53.500, 2005-02 ,         53.425, 2005-04 ,             na,         
2004-02-17 Tuj|hdpjk,         58.600, 2004-04 ,         59.300, 2004-05 ,         63.520, 2004-06 ,         60.050, 2004-07 ,         57.000, 2004-08 ,         50.270, 2004-10 ,         50.220, 2004-12 ,         53.425, 2005-02 ,             na,         ,             na,         ,             na,         
2004-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Frj|hdpjk,         64.170, 2004-02 ,         58.700, 2004-04 ,         59.370, 2004-05 ,         63.800, 2004-06 ,         60.350, 2004-07 ,         57.600, 2004-08 ,         50.750, 2004-10 ,         50.700, 2004-12 ,         53.400, 2005-02 ,             na,         ,             na,         
2004-02-12 Thj|hdpjk,         63.750, 2004-02 ,         58.370, 2004-04 ,         59.670, 2004-05 ,         64.100, 2004-06 ,         60.950, 2004-07 ,         57.900, 2004-08 ,         50.820, 2004-10 ,         50.700, 2004-12 ,             na,         ,             na,         ,             na,         
2004-02-11 Wej|hdpjk,         63.370, 2004-02 ,         60.170, 2004-04 ,         60.720, 2004-05 ,         64.800, 2004-06 ,         61.350, 2004-07 ,         58.250, 2004-08 ,         51.050, 2004-10 ,         51.050, 2004-12 ,         53.800, 2005-02 ,             na,         ,             na,         
2004-02-10 Tuj|hdpjk,         61.870, 2004-02 ,         58.850, 2004-04 ,         59.900, 2004-05 ,         64.100, 2004-06 ,         60.800, 2004-07 ,         58.100, 2004-08 ,         51.120, 2004-10 ,         51.020, 2004-12 ,         54.200, 2005-02 ,             na,         ,             na,         
2004-02-09 Moj|hdpjk,         62.420, 2004-02 ,         60.850, 2004-04 ,         61.050, 2004-05 ,         65.770, 2004-06 ,         62.120, 2004-07 ,         59.550, 2004-08 ,         52.000, 2004-10 ,         51.800, 2004-12 ,             na,         ,             na,         ,             na,         
2004-02-06 Frj|hdpjk,         62.020, 2004-02 ,         60.850, 2004-04 ,         61.050, 2004-05 ,         65.470, 2004-06 ,         62.000, 2004-07 ,         59.850, 2004-08 ,         52.100, 2004-10 ,         52.250, 2004-12 ,         55.075, 2005-02 ,             na,         ,             na,         
2004-02-05 Thj|hdpjk,         61.320, 2004-02 ,         60.470, 2004-04 ,         61.070, 2004-05 ,         65.200, 2004-06 ,         61.920, 2004-07 ,         59.850, 2004-08 ,         52.500, 2004-10 ,         52.500, 2004-12 ,         55.200, 2005-02 ,             na,         ,             na,         
2004-02-04 Wej|hdpjk,         59.420, 2004-02 ,         58.870, 2004-04 ,         60.650, 2004-05 ,         64.600, 2004-06 ,         61.470, 2004-07 ,         59.650, 2004-08 ,         52.250, 2004-10 ,         52.370, 2004-12 ,             na,         ,             na,         ,             na,         
2004-02-03 Tuj|hdpjk,         58.920, 2004-02 ,         59.350, 2004-04 ,         60.700, 2004-05 ,         64.750, 2004-06 ,         61.500, 2004-07 ,         59.550, 2004-08 ,         52.600, 2004-10 ,         52.500, 2004-12 ,         55.500, 2005-02 ,             na,         ,             na,         
2004-02-02 Moj|hdpjk,         59.020, 2004-02 ,         60.000, 2004-04 ,         60.700, 2004-05 ,         64.850, 2004-06 ,         61.650, 2004-07 ,         59.570, 2004-08 ,         52.850, 2004-10 ,         52.900, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-30 Frj|hdpjk,         57.350, 2004-02 ,         59.200, 2004-04 ,         60.250, 2004-05 ,         64.200, 2004-06 ,         61.000, 2004-07 ,         59.020, 2004-08 ,         52.750, 2004-10 ,         53.000, 2004-12 ,         56.250, 2005-02 ,             na,         ,             na,         
2004-01-29 Thj|hdpjk,         56.070, 2004-02 ,         57.850, 2004-04 ,         59.400, 2004-05 ,         63.270, 2004-06 ,         60.170, 2004-07 ,         58.350, 2004-08 ,         52.020, 2004-10 ,         52.250, 2004-12 ,         55.600, 2005-02 ,             na,         ,             na,         
2004-01-28 Wej|hdpjk,         56.420, 2004-02 ,         57.750, 2004-04 ,         59.350, 2004-05 ,         63.200, 2004-06 ,         60.150, 2004-07 ,         58.170, 2004-08 ,         52.570, 2004-10 ,         52.800, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-27 Tuj|hdpjk,         55.920, 2004-02 ,         57.000, 2004-04 ,         59.350, 2004-05 ,         62.850, 2004-06 ,         60.150, 2004-07 ,         58.200, 2004-08 ,         53.000, 2004-10 ,         52.970, 2004-12 ,         55.950, 2005-02 ,             na,         ,             na,         
2004-01-26 Moj|hdpjk,         55.820, 2004-02 ,         56.350, 2004-04 ,         58.970, 2004-05 ,         62.550, 2004-06 ,         59.900, 2004-07 ,         57.600, 2004-08 ,         52.550, 2004-10 ,         52.550, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-23 Frj|hdpjk,         54.850, 2004-02 ,         56.950, 2004-04 ,         59.070, 2004-05 ,         63.250, 2004-06 ,         60.120, 2004-07 ,         58.100, 2004-08 ,         52.550, 2004-10 ,         52.800, 2004-12 ,         55.950, 2005-02 ,             na,         ,             na,         
2004-01-22 Thj|hdpjk,         54.970, 2004-02 ,         56.670, 2004-04 ,         58.570, 2004-05 ,         62.700, 2004-06 ,         59.670, 2004-07 ,         58.250, 2004-08 ,         52.050, 2004-10 ,         52.300, 2004-12 ,         55.750, 2005-02 ,             na,         ,             na,         
2004-01-21 Wej|hdpjk,         55.770, 2004-02 ,         57.750, 2004-04 ,         59.600, 2004-05 ,         63.670, 2004-06 ,         60.700, 2004-07 ,         58.550, 2004-08 ,         52.520, 2004-10 ,         52.520, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-20 Tuj|hdpjk,         55.270, 2004-02 ,         58.150, 2004-04 ,         60.000, 2004-05 ,         64.250, 2004-06 ,         61.470, 2004-07 ,         59.320, 2004-08 ,         53.150, 2004-10 ,         52.970, 2004-12 ,         55.775, 2005-02 ,             na,         ,             na,         
2004-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-01-16 Frj|hdpjk,         54.750, 2004-02 ,         58.070, 2004-04 ,         59.750, 2004-05 ,         63.870, 2004-06 ,         61.250, 2004-07 ,         58.900, 2004-08 ,         52.850, 2004-10 ,         52.250, 2004-12 ,         55.700, 2005-02 ,             na,         ,             na,         
2004-01-15 Thj|hdpjk,         53.800, 2004-02 ,         57.050, 2004-04 ,         58.800, 2004-05 ,         62.720, 2004-06 ,         60.400, 2004-07 ,         58.450, 2004-08 ,         52.050, 2004-10 ,         52.100, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-14 Wej|hdpjk,         53.200, 2004-02 ,         56.750, 2004-04 ,         58.900, 2004-05 ,         63.170, 2004-06 ,         60.820, 2004-07 ,         58.800, 2004-08 ,         52.070, 2004-10 ,         52.500, 2004-12 ,         56.300, 2005-02 ,             na,         ,             na,         
2004-01-13 Tuj|hdpjk,         52.420, 2004-02 ,         55.850, 2004-04 ,         58.670, 2004-05 ,         62.820, 2004-06 ,         60.400, 2004-07 ,         58.350, 2004-08 ,         51.300, 2004-10 ,         51.600, 2004-12 ,         56.400, 2005-02 ,             na,         ,             na,         
2004-01-12 Moj|hdpjk,         51.770, 2004-02 ,         55.700, 2004-04 ,         58.500, 2004-05 ,         62.250, 2004-06 ,         59.800, 2004-07 ,         57.700, 2004-08 ,         50.500, 2004-10 ,         51.000, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-09 Frj|hdpjk,         53.750, 2004-02 ,         57.350, 2004-04 ,         58.920, 2004-05 ,         62.950, 2004-06 ,         60.270, 2004-07 ,         58.050, 2004-08 ,         51.120, 2004-10 ,         51.250, 2004-12 ,         55.900, 2005-02 ,             na,         ,             na,         
2004-01-08 Thj|hdpjk,         53.970, 2004-02 ,         57.450, 2004-04 ,         58.900, 2004-05 ,         62.920, 2004-06 ,         60.420, 2004-07 ,         58.450, 2004-08 ,         51.300, 2004-10 ,         51.600, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-07 Wej|hdpjk,         54.920, 2004-02 ,         57.770, 2004-04 ,         59.000, 2004-05 ,         63.200, 2004-06 ,         60.420, 2004-07 ,         58.350, 2004-08 ,         51.650, 2004-10 ,         51.950, 2004-12 ,         56.000, 2005-02 ,             na,         ,             na,         
2004-01-06 Tuj|hdpjk,         54.650, 2004-02 ,         57.420, 2004-04 ,         58.550, 2004-05 ,         62.700, 2004-06 ,         59.820, 2004-07 ,         57.750, 2004-08 ,         51.550, 2004-10 ,         51.750, 2004-12 ,         55.400, 2005-02 ,             na,         ,             na,         
2004-01-05 Moj|hdpjk,         55.950, 2004-02 ,         58.050, 2004-04 ,         58.970, 2004-05 ,         62.970, 2004-06 ,         60.000, 2004-07 ,         58.150, 2004-08 ,         51.600, 2004-10 ,         51.700, 2004-12 ,             na,         ,             na,         ,             na,         
2004-01-02 Frj|hdpjk,         55.420, 2004-02 ,         56.900, 2004-04 ,         58.400, 2004-05 ,         61.970, 2004-06 ,         59.470, 2004-07 ,         57.300, 2004-08 ,         51.350, 2004-10 ,         51.370, 2004-12 ,         54.800, 2005-02 ,             na,         ,             na,         
2004-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 Wej|hdpjk,         53.420, 2004-02 ,         54.900, 2004-04 ,         56.700, 2004-05 ,         60.100, 2004-06 ,         57.850, 2004-07 ,         55.500, 2004-08 ,         49.600, 2004-10 ,         49.700, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-30 Tuj|hdpjk,         53.800, 2004-02 ,         56.100, 2004-04 ,         58.200, 2004-05 ,         61.150, 2004-06 ,         58.850, 2004-07 ,         56.750, 2004-08 ,         50.600, 2004-10 ,         50.850, 2004-12 ,         53.600, 2005-02 ,             na,         ,             na,         
2003-12-29 Moj|hdpjk,         53.920, 2004-02 ,         56.650, 2004-04 ,         58.750, 2004-05 ,         61.420, 2004-06 ,         59.100, 2004-07 ,         57.100, 2004-08 ,         50.650, 2004-10 ,         50.650, 2004-12 ,         53.400, 2005-02 ,             na,         ,             na,         
2003-12-26 Frj|hdpjk,         53.200, 2004-02 ,         56.850, 2004-04 ,         59.100, 2004-05 ,         61.770, 2004-06 ,         59.600, 2004-07 ,         57.550, 2004-08 ,         51.200, 2004-10 ,         51.220, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 Wej|hdpjk,         51.200, 2004-02 ,         54.850, 2004-04 ,         57.100, 2004-05 ,         59.870, 2004-06 ,         57.700, 2004-07 ,         55.550, 2004-08 ,         49.500, 2004-10 ,         49.220, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-23 Tuj|hdpjk,         53.070, 2004-02 ,         56.850, 2004-04 ,         59.100, 2004-05 ,         61.870, 2004-06 ,         59.500, 2004-07 ,         57.000, 2004-08 ,         50.300, 2004-10 ,         50.320, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-22 Moj|hdpjk,         53.750, 2004-02 ,         56.870, 2004-04 ,         59.450, 2004-05 ,         62.020, 2004-06 ,         59.650, 2004-07 ,         57.350, 2004-08 ,         50.400, 2004-10 ,         50.320, 2004-12 ,         53.200, 2005-02 ,             na,         ,             na,         
2003-12-19 Frj|hdpjk,         53.300, 2004-02 ,         56.270, 2004-04 ,         59.050, 2004-05 ,         61.150, 2004-06 ,         59.100, 2004-07 ,         56.800, 2004-08 ,         50.100, 2004-10 ,         50.000, 2004-12 ,         53.000, 2005-02 ,             na,         ,             na,         
2003-12-18 Thj|hdpjk,         51.450, 2004-02 ,         54.550, 2004-04 ,         57.270, 2004-05 ,         59.850, 2004-06 ,         57.750, 2004-07 ,         55.900, 2004-08 ,         49.900, 2004-10 ,         49.850, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-17 Wej|hdpjk,         52.320, 2004-02 ,         54.720, 2004-04 ,         57.750, 2004-05 ,         60.400, 2004-06 ,         58.250, 2004-07 ,         56.470, 2004-08 ,         50.200, 2004-10 ,         50.200, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-16 Tuj|hdpjk,         51.750, 2004-02 ,         54.420, 2004-04 ,         57.850, 2004-05 ,         60.550, 2004-06 ,         58.550, 2004-07 ,         57.350, 2004-08 ,         50.520, 2004-10 ,         50.450, 2004-12 ,         52.700, 2005-02 ,             na,         ,             na,         
2003-12-15 Moj|hdpjk,         52.800, 2004-02 ,         55.850, 2004-04 ,         58.270, 2004-05 ,         61.270, 2004-06 ,         59.250, 2004-07 ,         57.850, 2004-08 ,         50.720, 2004-10 ,         50.600, 2004-12 ,             na,         ,             na,         ,             na,         
2003-12-12 Frj|hdpjk,         49.850, 2003-12 ,         52.270, 2004-02 ,         55.550, 2004-04 ,         58.000, 2004-05 ,         60.950, 2004-06 ,         59.050, 2004-07 ,         57.350, 2004-08 ,         50.520, 2004-10 ,         50.500, 2004-12 ,             na,         ,             na,         
2003-12-11 Thj|hdpjk,         49.950, 2003-12 ,         53.250, 2004-02 ,         55.920, 2004-04 ,         58.350, 2004-05 ,         61.320, 2004-06 ,         59.500, 2004-07 ,         57.650, 2004-08 ,         50.770, 2004-10 ,             na,         ,             na,         ,             na,         
2003-12-10 Wej|hdpjk,         49.720, 2003-12 ,         52.700, 2004-02 ,         55.370, 2004-04 ,         58.520, 2004-05 ,         61.050, 2004-06 ,         59.500, 2004-07 ,         57.700, 2004-08 ,         50.800, 2004-10 ,         50.800, 2004-12 ,             na,         ,             na,         
2003-12-09 Tuj|hdpjk,         49.200, 2003-12 ,         52.400, 2004-02 ,         55.120, 2004-04 ,         58.900, 2004-05 ,         61.850, 2004-06 ,         60.350, 2004-07 ,         58.200, 2004-08 ,         51.000, 2004-10 ,             na,         ,             na,         ,             na,         
2003-12-08 Moj|hdpjk,         49.670, 2003-12 ,         54.400, 2004-02 ,         57.120, 2004-04 ,         59.800, 2004-05 ,         62.820, 2004-06 ,         61.050, 2004-07 ,         58.850, 2004-08 ,         51.450, 2004-10 ,         51.500, 2004-12 ,             na,         ,             na,         
2003-12-05 Frj|hdpjk,         49.050, 2003-12 ,         53.800, 2004-02 ,         57.100, 2004-04 ,         59.650, 2004-05 ,         62.820, 2004-06 ,         60.900, 2004-07 ,         58.600, 2004-08 ,         51.350, 2004-10 ,             na,         ,             na,         ,             na,         
2003-12-04 Thj|hdpjk,         49.120, 2003-12 ,         53.150, 2004-02 ,         56.320, 2004-04 ,         59.550, 2004-05 ,         62.750, 2004-06 ,         60.720, 2004-07 ,         58.500, 2004-08 ,         51.100, 2004-10 ,         51.000, 2004-12 ,             na,         ,             na,         
2003-12-03 Wej|hdpjk,         49.470, 2003-12 ,         54.350, 2004-02 ,         57.450, 2004-04 ,         59.850, 2004-05 ,         63.000, 2004-06 ,         60.870, 2004-07 ,         58.950, 2004-08 ,         51.150, 2004-10 ,         50.950, 2004-12 ,             na,         ,             na,         
2003-12-02 Tuj|hdpjk,         50.100, 2003-12 ,         56.150, 2004-02 ,         58.750, 2004-04 ,         60.550, 2004-05 ,         63.870, 2004-06 ,         61.450, 2004-07 ,         59.300, 2004-08 ,         51.200, 2004-10 ,         51.000, 2004-12 ,             na,         ,             na,         
2003-12-01 Moj|hdpjk,         51.020, 2003-12 ,         56.650, 2004-02 ,         58.970, 2004-04 ,         60.970, 2004-05 ,         64.900, 2004-06 ,         62.170, 2004-07 ,         59.470, 2004-08 ,         51.700, 2004-10 ,         51.500, 2004-12 ,             na,         ,             na,         
2003-11-28 Frj|hdpjk,         49.950, 2003-12 ,         55.200, 2004-02 ,         58.270, 2004-04 ,         60.970, 2004-05 ,         64.650, 2004-06 ,         62.000, 2004-07 ,         59.400, 2004-08 ,         52.000, 2004-10 ,         51.900, 2004-12 ,             na,         ,             na,         
2003-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 Wej|hdpjk,         48.450, 2003-12 ,         53.200, 2004-02 ,         56.650, 2004-04 ,         60.300, 2004-05 ,         63.620, 2004-06 ,         61.200, 2004-07 ,         59.100, 2004-08 ,         51.700, 2004-10 ,         51.900, 2004-12 ,             na,         ,             na,         
2003-11-25 Tuj|hdpjk,         49.170, 2003-12 ,         53.070, 2004-02 ,         56.950, 2004-04 ,         60.250, 2004-05 ,         63.820, 2004-06 ,         61.120, 2004-07 ,         59.250, 2004-08 ,         52.000, 2004-10 ,             na,         ,             na,         ,             na,         
2003-11-24 Moj|hdpjk,         49.620, 2003-12 ,         53.550, 2004-02 ,         57.120, 2004-04 ,         60.620, 2004-05 ,         63.820, 2004-06 ,         61.300, 2004-07 ,         59.300, 2004-08 ,         52.100, 2004-10 ,         52.000, 2004-12 ,             na,         ,             na,         
2003-11-21 Frj|hdpjk,         49.850, 2003-12 ,         54.070, 2004-02 ,         57.500, 2004-04 ,         60.450, 2004-05 ,         64.000, 2004-06 ,         61.620, 2004-07 ,         59.200, 2004-08 ,         52.250, 2004-10 ,             na,         ,             na,         ,             na,         
2003-11-20 Thj|hdpjk,         49.270, 2003-12 ,         54.250, 2004-02 ,         57.850, 2004-04 ,         60.900, 2004-05 ,         63.950, 2004-06 ,         61.500, 2004-07 ,         59.200, 2004-08 ,         52.320, 2004-10 ,         52.100, 2004-12 ,             na,         ,             na,         
2003-11-19 Wej|hdpjk,         48.700, 2003-12 ,         54.870, 2004-02 ,         58.120, 2004-04 ,         61.050, 2004-05 ,         63.870, 2004-06 ,         61.400, 2004-07 ,         58.800, 2004-08 ,         52.370, 2004-10 ,         52.250, 2004-12 ,             na,         ,             na,         
2003-11-18 Tuj|hdpjk,         50.700, 2003-12 ,         56.870, 2004-02 ,         60.020, 2004-04 ,         61.950, 2004-05 ,         65.070, 2004-06 ,         62.370, 2004-07 ,         59.920, 2004-08 ,         53.550, 2004-10 ,             na,         ,             na,         ,             na,         
2003-11-17 Moj|hdpjk,         50.270, 2003-12 ,         56.250, 2004-02 ,         59.870, 2004-04 ,         61.850, 2004-05 ,         64.800, 2004-06 ,         62.300, 2004-07 ,         60.000, 2004-08 ,         53.170, 2004-10 ,         53.000, 2004-12 ,             na,         ,             na,         
2003-11-14 Frj|hdpjk,         50.350, 2003-12 ,         56.420, 2004-02 ,         60.000, 2004-04 ,         62.000, 2004-05 ,         64.620, 2004-06 ,         62.300, 2004-07 ,         60.120, 2004-08 ,         53.150, 2004-10 ,         52.775, 2004-12 ,             na,         ,             na,         
2003-11-13 Thj|hdpjk,         50.050, 2003-12 ,         56.620, 2004-02 ,         60.020, 2004-04 ,         61.800, 2004-05 ,         64.650, 2004-06 ,         62.400, 2004-07 ,         60.200, 2004-08 ,         53.300, 2004-10 ,         52.950, 2004-12 ,             na,         ,             na,         
2003-11-12 Wej|hdpjk,         50.070, 2003-12 ,         56.450, 2004-02 ,         59.470, 2004-04 ,         61.400, 2004-05 ,         63.900, 2004-06 ,         61.900, 2004-07 ,         59.700, 2004-08 ,         53.150, 2004-10 ,             na,         ,             na,         ,             na,         
2003-11-11 Tuj|hdpjk,         50.750, 2003-12 ,         57.720, 2004-02 ,         60.350, 2004-04 ,         61.850, 2004-05 ,         64.470, 2004-06 ,         62.050, 2004-07 ,         60.150, 2004-08 ,         53.150, 2004-10 ,         52.900, 2004-12 ,             na,         ,             na,         
2003-11-10 Moj|hdpjk,         52.670, 2003-12 ,         59.320, 2004-02 ,         61.370, 2004-04 ,         62.250, 2004-05 ,         65.300, 2004-06 ,         62.400, 2004-07 ,         60.800, 2004-08 ,         53.450, 2004-10 ,         53.000, 2004-12 ,             na,         ,             na,         
2003-11-07 Frj|hdpjk,         53.370, 2003-12 ,         59.720, 2004-02 ,         61.300, 2004-04 ,         62.450, 2004-05 ,         65.420, 2004-06 ,         62.700, 2004-07 ,         60.900, 2004-08 ,         53.500, 2004-10 ,             na,         ,             na,         ,             na,         
2003-11-06 Thj|hdpjk,         53.170, 2003-12 ,         58.920, 2004-02 ,         60.620, 2004-04 ,         62.200, 2004-05 ,         65.250, 2004-06 ,         62.420, 2004-07 ,         60.800, 2004-08 ,         53.950, 2004-10 ,         53.650, 2004-12 ,             na,         ,             na,         
2003-11-05 Wej|hdpjk,         52.920, 2003-12 ,         58.570, 2004-02 ,         60.150, 2004-04 ,         62.100, 2004-05 ,         65.170, 2004-06 ,         62.070, 2004-07 ,         60.750, 2004-08 ,         53.970, 2004-10 ,             na,         ,             na,         ,             na,         
2003-11-04 Tuj|hdpjk,         53.220, 2003-12 ,         58.550, 2004-02 ,         60.000, 2004-04 ,         62.000, 2004-05 ,         65.020, 2004-06 ,         61.950, 2004-07 ,         60.850, 2004-08 ,         53.950, 2004-10 ,         53.900, 2004-12 ,             na,         ,             na,         
2003-11-03 Moj|hdpjk,         52.650, 2003-12 ,         58.350, 2004-02 ,         59.870, 2004-04 ,         62.200, 2004-05 ,         65.020, 2004-06 ,         61.950, 2004-07 ,         60.900, 2004-08 ,         54.000, 2004-10 ,         53.950, 2004-12 ,             na,         ,             na,         
2003-10-31 Frj|hdpjk,         53.320, 2003-12 ,         58.500, 2004-02 ,         59.820, 2004-04 ,         62.170, 2004-05 ,         65.270, 2004-06 ,         62.120, 2004-07 ,         60.950, 2004-08 ,         54.000, 2004-10 ,         53.900, 2004-12 ,             na,         ,             na,         
2003-10-30 Thj|hdpjk,         52.550, 2003-12 ,         57.850, 2004-02 ,         59.070, 2004-04 ,         61.950, 2004-05 ,         64.800, 2004-06 ,         61.420, 2004-07 ,         60.350, 2004-08 ,         53.350, 2004-10 ,         53.400, 2004-12 ,             na,         ,             na,         
2003-10-29 Wej|hdpjk,         52.650, 2003-12 ,         57.670, 2004-02 ,         59.100, 2004-04 ,         61.700, 2004-05 ,         64.470, 2004-06 ,         61.000, 2004-07 ,         60.050, 2004-08 ,         53.100, 2004-10 ,         53.100, 2004-12 ,             na,         ,             na,         
2003-10-28 Tuj|hdpjk,         51.470, 2003-12 ,         56.470, 2004-02 ,         58.300, 2004-04 ,         60.670, 2004-05 ,         63.720, 2004-06 ,         60.800, 2004-07 ,         59.400, 2004-08 ,         52.250, 2004-10 ,         52.250, 2004-12 ,             na,         ,             na,         
2003-10-27 Moj|hdpjk,         52.570, 2003-12 ,         57.550, 2004-02 ,         59.050, 2004-04 ,         61.120, 2004-05 ,         64.800, 2004-06 ,         61.250, 2004-07 ,         59.720, 2004-08 ,         52.300, 2004-10 ,             na,         ,             na,         ,             na,         
2003-10-24 Frj|hdpjk,         52.450, 2003-12 ,         57.370, 2004-02 ,         58.750, 2004-04 ,         61.400, 2004-05 ,         64.620, 2004-06 ,         60.900, 2004-07 ,         59.500, 2004-08 ,         51.770, 2004-10 ,         51.950, 2004-12 ,             na,         ,             na,         
2003-10-23 Thj|hdpjk,         52.750, 2003-12 ,         56.900, 2004-02 ,         58.050, 2004-04 ,         60.520, 2004-05 ,         64.050, 2004-06 ,         60.270, 2004-07 ,         58.800, 2004-08 ,         51.250, 2004-10 ,         51.400, 2004-12 ,             na,         ,             na,         
2003-10-22 Wej|hdpjk,         53.670, 2003-12 ,         56.400, 2004-02 ,         58.000, 2004-04 ,         60.400, 2004-05 ,         63.650, 2004-06 ,         60.000, 2004-07 ,         58.450, 2004-08 ,         50.650, 2004-10 ,             na,         ,             na,         ,             na,         
2003-10-21 Tuj|hdpjk,         55.670, 2003-12 ,         58.400, 2004-02 ,         59.350, 2004-04 ,         61.270, 2004-05 ,         64.100, 2004-06 ,         60.350, 2004-07 ,         58.700, 2004-08 ,         50.700, 2004-10 ,         50.900, 2004-12 ,             na,         ,             na,         
2003-10-20 Moj|hdpjk,         57.670, 2003-12 ,         60.050, 2004-02 ,         60.050, 2004-04 ,         61.500, 2004-05 ,         64.670, 2004-06 ,         61.000, 2004-07 ,         59.250, 2004-08 ,         51.150, 2004-10 ,         51.500, 2004-12 ,             na,         ,             na,         
2003-10-17 Frj|hdpjk,         59.570, 2003-12 ,         61.200, 2004-02 ,         60.870, 2004-04 ,         62.300, 2004-05 ,         65.650, 2004-06 ,         61.770, 2004-07 ,         59.970, 2004-08 ,         51.750, 2004-10 ,         51.925, 2004-12 ,             na,         ,             na,         
2003-10-16 Thj|hdpjk,         59.020, 2003-12 ,         61.000, 2004-02 ,         61.020, 2004-04 ,         62.270, 2004-05 ,         65.850, 2004-06 ,         62.000, 2004-07 ,         60.120, 2004-08 ,         51.720, 2004-10 ,         51.725, 2004-10 ,         51.900, 2004-12 ,             na,         
2003-10-15 Wej|hdpjk,         61.020, 2003-12 ,         63.000, 2004-02 ,         62.350, 2004-04 ,         63.770, 2004-05 ,         66.600, 2004-06 ,         62.600, 2004-07 ,         60.970, 2004-08 ,         52.450, 2004-10 ,         52.700, 2004-12 ,             na,         ,             na,         
2003-10-14 Tuj|hdpjk,         53.950, 2003-10 ,         59.020, 2003-12 ,         61.000, 2004-02 ,         60.420, 2004-04 ,         62.700, 2004-05 ,         65.400, 2004-06 ,         61.600, 2004-07 ,         60.000, 2004-08 ,             na,         ,             na,         ,             na,         
2003-10-13 Moj|hdpjk,         54.150, 2003-10 ,         60.300, 2003-12 ,         61.920, 2004-02 ,         61.600, 2004-04 ,         63.650, 2004-05 ,         66.100, 2004-06 ,         62.200, 2004-07 ,         60.350, 2004-08 ,         52.400, 2004-10 ,             na,         ,             na,         
2003-10-10 Frj|hdpjk,         54.750, 2003-10 ,         58.300, 2003-12 ,         60.650, 2004-02 ,         60.450, 2004-04 ,         62.700, 2004-05 ,         65.550, 2004-06 ,         61.900, 2004-07 ,         60.100, 2004-08 ,         52.400, 2004-10 ,             na,         ,             na,         
2003-10-09 Thj|hdpjk,         55.020, 2003-10 ,         56.820, 2003-12 ,         59.900, 2004-02 ,         59.870, 2004-04 ,         62.470, 2004-05 ,         65.670, 2004-06 ,         62.120, 2004-07 ,         60.200, 2004-08 ,             na,         ,             na,         ,             na,         
2003-10-08 Wej|hdpjk,         55.250, 2003-10 ,         57.950, 2003-12 ,         61.120, 2004-02 ,         61.350, 2004-04 ,         63.850, 2004-05 ,         67.000, 2004-06 ,         63.600, 2004-07 ,         61.350, 2004-08 ,         54.600, 2004-10 ,             na,         ,             na,         
2003-10-07 Tuj|hdpjk,         54.770, 2003-10 ,         55.950, 2003-12 ,         59.450, 2004-02 ,         60.300, 2004-04 ,         62.950, 2004-05 ,         66.100, 2004-06 ,         62.800, 2004-07 ,         60.750, 2004-08 ,         53.950, 2004-10 ,             na,         ,             na,         
2003-10-06 Moj|hdpjk,         54.850, 2003-10 ,         55.100, 2003-12 ,         58.250, 2004-02 ,         59.100, 2004-04 ,         62.000, 2004-05 ,         65.250, 2004-06 ,         61.800, 2004-07 ,         60.000, 2004-08 ,             na,         ,             na,         ,             na,         
2003-10-03 Frj|hdpjk,         54.650, 2003-10 ,         54.320, 2003-12 ,         57.450, 2004-02 ,         58.800, 2004-04 ,         62.000, 2004-05 ,         65.000, 2004-06 ,         61.400, 2004-07 ,         60.000, 2004-08 ,         53.300, 2004-10 ,             na,         ,             na,         
2003-10-02 Thj|hdpjk,         55.070, 2003-10 ,         54.700, 2003-12 ,         57.820, 2004-02 ,         59.050, 2004-04 ,         62.150, 2004-05 ,         64.920, 2004-06 ,         61.500, 2004-07 ,         60.120, 2004-08 ,         53.300, 2004-10 ,             na,         ,             na,         
2003-10-01 Wej|hdpjk,         55.770, 2003-10 ,         54.920, 2003-12 ,         57.370, 2004-02 ,         58.770, 2004-04 ,         61.700, 2004-05 ,         64.500, 2004-06 ,         60.900, 2004-07 ,         59.950, 2004-08 ,         53.100, 2004-10 ,             na,         ,             na,         
2003-09-30 Tuj|hdpjk,         55.520, 2003-10 ,         53.600, 2003-12 ,         56.470, 2004-02 ,         58.100, 2004-04 ,         60.850, 2004-05 ,         63.550, 2004-06 ,         60.100, 2004-07 ,         58.950, 2004-08 ,         52.200, 2004-10 ,             na,         ,             na,         
2003-09-29 Moj|hdpjk,         55.470, 2003-10 ,         53.850, 2003-12 ,         56.550, 2004-02 ,         57.900, 2004-04 ,         60.850, 2004-05 ,         63.450, 2004-06 ,         60.150, 2004-07 ,         58.920, 2004-08 ,         52.300, 2004-10 ,             na,         ,             na,         
2003-09-26 Frj|hdpjk,         56.420, 2003-10 ,         55.850, 2003-12 ,         58.100, 2004-02 ,         59.300, 2004-04 ,         62.150, 2004-05 ,         64.600, 2004-06 ,         61.300, 2004-07 ,         59.900, 2004-08 ,         53.000, 2004-10 ,             na,         ,             na,         
2003-09-25 Thj|hdpjk,         57.920, 2003-10 ,         57.100, 2003-12 ,         59.000, 2004-02 ,         59.950, 2004-04 ,         62.300, 2004-05 ,         64.870, 2004-06 ,         61.200, 2004-07 ,         59.800, 2004-08 ,         52.175, 2004-10 ,             na,         ,             na,         
2003-09-24 Wej|hdpjk,         57.650, 2003-10 ,         56.770, 2003-12 ,         58.600, 2004-02 ,         59.500, 2004-04 ,         61.900, 2004-05 ,         64.500, 2004-06 ,         60.800, 2004-07 ,         59.400, 2004-08 ,             na,         ,             na,         ,             na,         
2003-09-23 Tuj|hdpjk,         59.300, 2003-10 ,         57.550, 2003-12 ,         59.570, 2004-02 ,         59.700, 2004-04 ,         62.470, 2004-05 ,         64.720, 2004-06 ,         61.120, 2004-07 ,         59.550, 2004-08 ,         52.300, 2004-10 ,             na,         ,             na,         
2003-09-22 Moj|hdpjk,         60.350, 2003-10 ,         58.050, 2003-12 ,         59.820, 2004-02 ,         59.820, 2004-04 ,         62.550, 2004-05 ,         64.800, 2004-06 ,         61.400, 2004-07 ,         59.470, 2004-08 ,         52.600, 2004-10 ,             na,         ,             na,         
2003-09-19 Frj|hdpjk,         60.570, 2003-10 ,         58.270, 2003-12 ,         60.000, 2004-02 ,         60.220, 2004-04 ,         62.720, 2004-05 ,         65.000, 2004-06 ,         61.650, 2004-07 ,         60.120, 2004-08 ,             na,         ,             na,         ,             na,         
2003-09-18 Thj|hdpjk,         60.300, 2003-10 ,         57.920, 2003-12 ,         59.850, 2004-02 ,         60.170, 2004-04 ,         62.900, 2004-05 ,         65.070, 2004-06 ,         61.470, 2004-07 ,         59.200, 2004-08 ,         52.500, 2004-10 ,             na,         ,             na,         
2003-09-17 Wej|hdpjk,         59.150, 2003-10 ,         57.500, 2003-12 ,         58.720, 2004-02 ,         59.300, 2004-04 ,         62.600, 2004-05 ,         64.800, 2004-06 ,         61.250, 2004-07 ,         58.720, 2004-08 ,         52.375, 2004-10 ,             na,         ,             na,         
2003-09-16 Tuj|hdpjk,         58.150, 2003-10 ,         56.800, 2003-12 ,         58.200, 2004-02 ,         58.800, 2004-04 ,         62.200, 2004-05 ,         64.400, 2004-06 ,         61.170, 2004-07 ,         58.720, 2004-08 ,             na,         ,             na,         ,             na,         
2003-09-15 Moj|hdpjk,         58.700, 2003-10 ,         57.500, 2003-12 ,         58.370, 2004-02 ,         59.120, 2004-04 ,         62.470, 2004-05 ,         64.670, 2004-06 ,         61.350, 2004-07 ,         59.150, 2004-08 ,         51.775, 2004-10 ,             na,         ,             na,         
2003-09-12 Frj|hdpjk,         58.400, 2003-10 ,         57.170, 2003-12 ,         58.200, 2004-02 ,         59.120, 2004-04 ,         62.700, 2004-05 ,         64.900, 2004-06 ,         61.500, 2004-07 ,         59.300, 2004-08 ,         52.900, 2004-10 ,             na,         ,             na,         
2003-09-11 Thj|hdpjk,         60.370, 2003-10 ,         59.050, 2003-12 ,         59.420, 2004-02 ,         60.250, 2004-04 ,         63.450, 2004-05 ,         65.650, 2004-06 ,         62.520, 2004-07 ,         59.970, 2004-08 ,         53.650, 2004-10 ,             na,         ,             na,         
2003-09-10 Wej|hdpjk,         59.220, 2003-10 ,         58.350, 2003-12 ,         58.520, 2004-02 ,         59.850, 2004-04 ,         63.200, 2004-05 ,         65.400, 2004-06 ,         62.300, 2004-07 ,         59.870, 2004-08 ,             na,         ,             na,         ,             na,         
2003-09-09 Tuj|hdpjk,         58.550, 2003-10 ,         57.170, 2003-12 ,         58.200, 2004-02 ,         59.900, 2004-04 ,         63.150, 2004-05 ,         65.320, 2004-06 ,         62.150, 2004-07 ,         59.750, 2004-08 ,         53.700, 2004-10 ,             na,         ,             na,         
2003-09-08 Moj|hdpjk,         58.820, 2003-10 ,         57.470, 2003-12 ,         58.520, 2004-02 ,         60.320, 2004-04 ,         63.500, 2004-05 ,         65.870, 2004-06 ,         62.700, 2004-07 ,         60.100, 2004-08 ,             na,         ,             na,         ,             na,         
2003-09-05 Frj|hdpjk,         57.800, 2003-10 ,         56.750, 2003-12 ,         58.120, 2004-02 ,         60.150, 2004-04 ,         63.850, 2004-05 ,         66.070, 2004-06 ,         63.100, 2004-07 ,         60.700, 2004-08 ,         54.100, 2004-10 ,             na,         ,             na,         
2003-09-04 Thj|hdpjk,         56.070, 2003-10 ,         54.950, 2003-12 ,         56.820, 2004-02 ,         59.070, 2004-04 ,         62.450, 2004-05 ,         64.800, 2004-06 ,         62.100, 2004-07 ,         59.600, 2004-08 ,         53.500, 2004-10 ,             na,         ,             na,         
2003-09-03 Wej|hdpjk,         55.770, 2003-10 ,         55.100, 2003-12 ,         56.570, 2004-02 ,         59.200, 2004-04 ,         62.500, 2004-05 ,         64.770, 2004-06 ,         62.200, 2004-07 ,         59.750, 2004-08 ,         53.700, 2004-10 ,             na,         ,             na,         
2003-09-02 Tuj|hdpjk,         55.170, 2003-10 ,         54.350, 2003-12 ,         56.020, 2004-02 ,         58.870, 2004-04 ,         62.200, 2004-05 ,         64.400, 2004-06 ,         61.970, 2004-07 ,         59.500, 2004-08 ,             na,         ,             na,         ,             na,         
2003-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-29 Frj|hdpjk,         54.770, 2003-10 ,         53.920, 2003-12 ,         55.600, 2004-02 ,         58.870, 2004-04 ,         62.200, 2004-05 ,         64.450, 2004-06 ,         61.950, 2004-07 ,         59.700, 2004-08 ,         53.900, 2004-10 ,             na,         ,             na,         
2003-08-28 Thj|hdpjk,         54.200, 2003-10 ,         53.070, 2003-12 ,         55.370, 2004-02 ,         58.470, 2004-04 ,         61.850, 2004-05 ,         63.870, 2004-06 ,         61.400, 2004-07 ,         59.200, 2004-08 ,         53.400, 2004-10 ,             na,         ,             na,         
2003-08-27 Wej|hdpjk,         54.350, 2003-10 ,         53.170, 2003-12 ,         55.350, 2004-02 ,         58.320, 2004-04 ,         61.350, 2004-05 ,         63.200, 2004-06 ,         60.950, 2004-07 ,         59.170, 2004-08 ,         53.650, 2004-10 ,             na,         ,             na,         
2003-08-26 Tuj|hdpjk,         53.750, 2003-10 ,         51.970, 2003-12 ,         54.550, 2004-02 ,         57.570, 2004-04 ,         60.700, 2004-05 ,         62.600, 2004-06 ,         60.450, 2004-07 ,         58.900, 2004-08 ,         53.250, 2004-10 ,             na,         ,             na,         
2003-08-25 Moj|hdpjk,         53.850, 2003-10 ,         51.950, 2003-12 ,         54.700, 2004-02 ,         57.870, 2004-04 ,         60.750, 2004-05 ,         62.600, 2004-06 ,         60.750, 2004-07 ,         58.950, 2004-08 ,         53.200, 2004-10 ,             na,         ,             na,         
2003-08-22 Frj|hdpjk,         53.350, 2003-10 ,         52.300, 2003-12 ,         54.900, 2004-02 ,         58.150, 2004-04 ,         60.850, 2004-05 ,         62.800, 2004-06 ,         60.500, 2004-07 ,         58.970, 2004-08 ,             na,         ,             na,         ,             na,         
2003-08-21 Thj|hdpjk,         52.920, 2003-10 ,         51.650, 2003-12 ,         54.320, 2004-02 ,         58.020, 2004-04 ,         60.850, 2004-05 ,         62.500, 2004-06 ,         60.100, 2004-07 ,         58.850, 2004-08 ,         52.600, 2004-10 ,             na,         ,             na,         
2003-08-20 Wej|hdpjk,         53.750, 2003-10 ,         51.770, 2003-12 ,         54.550, 2004-02 ,         58.050, 2004-04 ,         60.850, 2004-05 ,         62.600, 2004-06 ,         60.350, 2004-07 ,         58.920, 2004-08 ,         52.500, 2004-10 ,             na,         ,             na,         
2003-08-19 Tuj|hdpjk,         53.420, 2003-10 ,         51.500, 2003-12 ,         54.350, 2004-02 ,         57.970, 2004-04 ,         60.650, 2004-05 ,         62.650, 2004-06 ,         60.350, 2004-07 ,         58.950, 2004-08 ,         52.750, 2004-10 ,             na,         ,             na,         
2003-08-18 Moj|hdpjk,         52.570, 2003-10 ,         50.670, 2003-12 ,         53.970, 2004-02 ,         57.550, 2004-04 ,         60.300, 2004-05 ,         62.300, 2004-06 ,         60.120, 2004-07 ,         58.750, 2004-08 ,             na,         ,             na,         ,             na,         
2003-08-15 Frj|hdpjk,         51.650, 2003-10 ,         50.270, 2003-12 ,         54.120, 2004-02 ,         57.650, 2004-04 ,         60.700, 2004-05 ,         61.950, 2004-06 ,         59.900, 2004-07 ,         58.700, 2004-08 ,             na,         ,             na,         ,             na,         
2003-08-14 Thj|hdpjk,         60.120, 2003-08 ,         52.150, 2003-10 ,         50.870, 2003-12 ,         54.300, 2004-02 ,         57.900, 2004-04 ,         60.700, 2004-05 ,         62.220, 2004-06 ,         60.070, 2004-07 ,         58.700, 2004-08 ,             na,         ,             na,         
2003-08-13 Wej|hdpjk,         59.800, 2003-08 ,         53.070, 2003-10 ,         51.320, 2003-12 ,         55.020, 2004-02 ,         58.350, 2004-04 ,         61.170, 2004-05 ,         62.550, 2004-06 ,         60.300, 2004-07 ,         58.850, 2004-08 ,             na,         ,             na,         
2003-08-12 Tuj|hdpjk,         59.470, 2003-08 ,         52.850, 2003-10 ,         51.200, 2003-12 ,         54.720, 2004-02 ,         58.220, 2004-04 ,         61.300, 2004-05 ,         62.550, 2004-06 ,         60.100, 2004-07 ,             na,         ,             na,         ,             na,         
2003-08-11 Moj|hdpjk,         60.120, 2003-08 ,         54.220, 2003-10 ,         52.050, 2003-12 ,         55.170, 2004-02 ,         58.750, 2004-04 ,         61.450, 2004-05 ,         62.850, 2004-06 ,         60.800, 2004-07 ,             na,         ,             na,         ,             na,         
2003-08-08 Frj|hdpjk,         60.920, 2003-08 ,         54.570, 2003-10 ,         51.970, 2003-12 ,         55.420, 2004-02 ,         58.870, 2004-04 ,         61.600, 2004-05 ,         63.000, 2004-06 ,         60.950, 2004-07 ,         58.550, 2004-08 ,             na,         ,             na,         
2003-08-07 Thj|hdpjk,         60.120, 2003-08 ,         53.550, 2003-10 ,         51.650, 2003-12 ,         55.120, 2004-02 ,         58.270, 2004-04 ,         61.420, 2004-05 ,         62.750, 2004-06 ,         60.550, 2004-07 ,         58.900, 2004-08 ,             na,         ,             na,         
2003-08-06 Wej|hdpjk,         59.670, 2003-08 ,         53.570, 2003-10 ,         51.650, 2003-12 ,         55.350, 2004-02 ,         58.550, 2004-04 ,         61.520, 2004-05 ,         62.800, 2004-06 ,         60.600, 2004-07 ,         58.875, 2004-08 ,             na,         ,             na,         
2003-08-05 Tuj|hdpjk,         57.670, 2003-08 ,         52.320, 2003-10 ,         50.650, 2003-12 ,         54.500, 2004-02 ,         57.850, 2004-04 ,         61.270, 2004-05 ,         62.400, 2004-06 ,         60.070, 2004-07 ,         58.700, 2004-08 ,             na,         ,             na,         
2003-08-04 Moj|hdpjk,         57.850, 2003-08 ,         51.800, 2003-10 ,         50.750, 2003-12 ,         54.600, 2004-02 ,         58.020, 2004-04 ,         61.600, 2004-05 ,         62.700, 2004-06 ,         60.400, 2004-07 ,         58.950, 2004-08 ,             na,         ,             na,         
2003-08-01 Frj|hdpjk,         56.170, 2003-08 ,         51.120, 2003-10 ,         50.000, 2003-12 ,         54.320, 2004-02 ,         57.520, 2004-04 ,         61.150, 2004-05 ,         62.200, 2004-06 ,         60.200, 2004-07 ,         58.800, 2004-08 ,             na,         ,             na,         
2003-07-31 Thj|hdpjk,         57.300, 2003-08 ,         51.300, 2003-10 ,         50.120, 2003-12 ,         54.300, 2004-02 ,         57.300, 2004-04 ,         61.000, 2004-05 ,         62.120, 2004-06 ,         60.120, 2004-07 ,         58.700, 2004-08 ,             na,         ,             na,         
2003-07-30 Wej|hdpjk,         58.700, 2003-08 ,         51.320, 2003-10 ,         50.550, 2003-12 ,         54.350, 2004-02 ,         57.270, 2004-04 ,         61.000, 2004-05 ,         62.150, 2004-06 ,         60.120, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-29 Tuj|hdpjk,         58.050, 2003-08 ,         51.250, 2003-10 ,         50.550, 2003-12 ,         54.500, 2004-02 ,         57.420, 2004-04 ,         61.170, 2004-05 ,         62.270, 2004-06 ,         60.300, 2004-07 ,         58.950, 2004-08 ,             na,         ,             na,         
2003-07-28 Moj|hdpjk,         58.400, 2003-08 ,         52.050, 2003-10 ,         51.270, 2003-12 ,         54.970, 2004-02 ,         58.100, 2004-04 ,         61.250, 2004-05 ,         62.300, 2004-06 ,         60.300, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-25 Frj|hdpjk,         59.550, 2003-08 ,         53.500, 2003-10 ,         52.070, 2003-12 ,         55.700, 2004-02 ,         58.370, 2004-04 ,         61.400, 2004-05 ,         62.400, 2004-06 ,         60.500, 2004-07 ,         59.150, 2004-08 ,             na,         ,             na,         
2003-07-24 Thj|hdpjk,         58.250, 2003-08 ,         52.920, 2003-10 ,         51.820, 2003-12 ,         55.450, 2004-02 ,         57.900, 2004-04 ,         60.950, 2004-05 ,         61.900, 2004-06 ,         60.400, 2004-07 ,         59.250, 2004-08 ,             na,         ,             na,         
2003-07-23 Wej|hdpjk,         58.000, 2003-08 ,         52.420, 2003-10 ,         51.200, 2003-12 ,         54.570, 2004-02 ,         57.570, 2004-04 ,         60.970, 2004-05 ,         61.900, 2004-06 ,         60.400, 2004-07 ,         59.200, 2004-08 ,             na,         ,             na,         
2003-07-22 Tuj|hdpjk,         60.000, 2003-08 ,         53.370, 2003-10 ,         51.870, 2003-12 ,         55.270, 2004-02 ,         57.850, 2004-04 ,         61.200, 2004-05 ,         62.000, 2004-06 ,         60.500, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-21 Moj|hdpjk,         61.170, 2003-08 ,         55.020, 2003-10 ,         52.550, 2003-12 ,         55.750, 2004-02 ,         58.150, 2004-04 ,         61.000, 2004-05 ,         62.120, 2004-06 ,         60.700, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-18 Frj|hdpjk,         61.870, 2003-08 ,         55.170, 2003-10 ,         52.850, 2003-12 ,         56.400, 2004-02 ,         58.970, 2004-04 ,         61.200, 2004-05 ,         62.350, 2004-06 ,         60.800, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-17 Thj|hdpjk,         62.320, 2003-08 ,         55.650, 2003-10 ,         53.650, 2003-12 ,         57.150, 2004-02 ,         59.470, 2004-04 ,         61.600, 2004-05 ,         62.970, 2004-06 ,         61.100, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-16 Wej|hdpjk,         62.700, 2003-08 ,         56.200, 2003-10 ,         54.150, 2003-12 ,         57.520, 2004-02 ,         59.700, 2004-04 ,         61.800, 2004-05 ,         63.200, 2004-06 ,         61.900, 2004-07 ,             na,         ,             na,         ,             na,         
2003-07-15 Tuj|hdpjk,         62.200, 2003-07 ,         62.620, 2003-08 ,         55.420, 2003-10 ,         53.600, 2003-12 ,         56.970, 2004-02 ,         58.950, 2004-04 ,         61.450, 2004-05 ,         62.250, 2004-06 ,             na,         ,             na,         ,             na,         
2003-07-14 Moj|hdpjk,         62.370, 2003-07 ,         63.150, 2003-08 ,         57.300, 2003-10 ,         54.900, 2003-12 ,         57.470, 2004-02 ,         59.320, 2004-04 ,         61.700, 2004-05 ,         63.000, 2004-06 ,         61.900, 2004-07 ,             na,         ,             na,         
2003-07-11 Frj|hdpjk,         62.820, 2003-07 ,         64.970, 2003-08 ,         58.300, 2003-10 ,         55.700, 2003-12 ,         57.820, 2004-02 ,         59.670, 2004-04 ,         62.100, 2004-05 ,         63.250, 2004-06 ,         61.950, 2004-07 ,             na,         ,             na,         
2003-07-10 Thj|hdpjk,         62.820, 2003-07 ,         65.500, 2003-08 ,         58.800, 2003-10 ,         55.870, 2003-12 ,         58.070, 2004-02 ,         59.850, 2004-04 ,         62.300, 2004-05 ,         63.850, 2004-06 ,         62.400, 2004-07 ,             na,         ,             na,         
2003-07-09 Wej|hdpjk,         63.800, 2003-07 ,         65.120, 2003-08 ,         58.370, 2003-10 ,         55.620, 2003-12 ,         58.050, 2004-02 ,         59.750, 2004-04 ,         62.350, 2004-05 ,         63.870, 2004-06 ,         62.350, 2004-07 ,             na,         ,             na,         
2003-07-08 Tuj|hdpjk,         64.950, 2003-07 ,         65.850, 2003-08 ,         58.670, 2003-10 ,         55.850, 2003-12 ,         58.670, 2004-02 ,         60.070, 2004-04 ,         62.570, 2004-05 ,         64.220, 2004-06 ,             na,         ,             na,         ,             na,         
2003-07-07 Moj|hdpjk,         65.850, 2003-07 ,         66.720, 2003-08 ,         59.100, 2003-10 ,         55.900, 2003-12 ,         58.820, 2004-02 ,         60.170, 2004-04 ,         62.670, 2004-05 ,         64.300, 2004-06 ,         62.775, 2004-07 ,             na,         ,             na,         
2003-07-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-03 Thj|hdpjk,         65.350, 2003-07 ,         65.900, 2003-08 ,         58.120, 2003-10 ,         55.350, 2003-12 ,         58.500, 2004-02 ,         59.920, 2004-04 ,         62.450, 2004-05 ,         63.900, 2004-06 ,         62.475, 2004-07 ,             na,         ,             na,         
2003-07-02 Wej|hdpjk,         64.150, 2003-07 ,         64.350, 2003-08 ,         57.220, 2003-10 ,         54.720, 2003-12 ,         57.900, 2004-02 ,         59.150, 2004-04 ,         61.670, 2004-05 ,         63.250, 2004-06 ,         62.250, 2004-07 ,             na,         ,             na,         
2003-07-01 Tuj|hdpjk,         64.070, 2003-07 ,         64.300, 2003-08 ,         57.170, 2003-10 ,         54.950, 2003-12 ,         57.900, 2004-02 ,         59.100, 2004-04 ,         61.800, 2004-05 ,         63.100, 2004-06 ,         62.475, 2004-07 ,             na,         ,             na,         
2003-06-30 Moj|hdpjk,         64.050, 2003-07 ,         63.970, 2003-08 ,         57.050, 2003-10 ,         54.800, 2003-12 ,         57.800, 2004-02 ,         59.000, 2004-04 ,         61.600, 2004-05 ,         63.100, 2004-06 ,         62.800, 2004-07 ,             na,         ,             na,         
2003-06-27 Frj|hdpjk,         64.670, 2003-07 ,         65.550, 2003-08 ,         57.920, 2003-10 ,         55.320, 2003-12 ,         58.500, 2004-02 ,         59.900, 2004-04 ,         62.450, 2004-05 ,         64.250, 2004-06 ,         63.225, 2004-07 ,             na,         ,             na,         
2003-06-26 Thj|hdpjk,         64.370, 2003-07 ,         65.020, 2003-08 ,         56.900, 2003-10 ,         54.370, 2003-12 ,         57.900, 2004-02 ,         59.500, 2004-04 ,         62.200, 2004-05 ,         63.750, 2004-06 ,             na,         ,             na,         ,             na,         
2003-06-25 Wej|hdpjk,         64.720, 2003-07 ,         65.620, 2003-08 ,         57.050, 2003-10 ,         54.750, 2003-12 ,         57.750, 2004-02 ,         59.050, 2004-04 ,         61.700, 2004-05 ,         63.420, 2004-06 ,         63.200, 2004-07 ,             na,         ,             na,         
2003-06-24 Tuj|hdpjk,         65.070, 2003-07 ,         65.270, 2003-08 ,         57.150, 2003-10 ,         54.650, 2003-12 ,         57.620, 2004-02 ,         58.750, 2004-04 ,         61.300, 2004-05 ,         63.500, 2004-06 ,             na,         ,             na,         ,             na,         
2003-06-23 Moj|hdpjk,         64.820, 2003-07 ,         65.150, 2003-08 ,         56.850, 2003-10 ,         54.450, 2003-12 ,         57.500, 2004-02 ,         58.750, 2004-04 ,         61.000, 2004-05 ,         63.250, 2004-06 ,         62.900, 2004-07 ,             na,         ,             na,         
2003-06-20 Frj|hdpjk,         66.300, 2003-07 ,         65.670, 2003-08 ,         57.600, 2003-10 ,         55.250, 2003-12 ,         57.820, 2004-02 ,         58.850, 2004-04 ,         61.000, 2004-05 ,         63.220, 2004-06 ,         62.900, 2004-07 ,             na,         ,             na,         
2003-06-19 Thj|hdpjk,         66.520, 2003-07 ,         66.250, 2003-08 ,         57.450, 2003-10 ,         54.670, 2003-12 ,         57.220, 2004-02 ,         58.520, 2004-04 ,         60.700, 2004-05 ,         62.700, 2004-06 ,             na,         ,             na,         ,             na,         
2003-06-18 Wej|hdpjk,         67.370, 2003-07 ,         67.600, 2003-08 ,         58.050, 2003-10 ,         55.000, 2003-12 ,         57.870, 2004-02 ,         58.850, 2004-04 ,         60.970, 2004-05 ,         62.900, 2004-06 ,             na,         ,             na,         ,             na,         
2003-06-17 Tuj|hdpjk,         66.320, 2003-07 ,         66.170, 2003-08 ,         56.850, 2003-10 ,         54.000, 2003-12 ,         57.020, 2004-02 ,         58.100, 2004-04 ,         60.470, 2004-05 ,         62.300, 2004-06 ,             na,         ,             na,         ,             na,         
2003-06-16 Moj|hdpjk,         66.720, 2003-07 ,         65.750, 2003-08 ,         56.900, 2003-10 ,         54.000, 2003-12 ,         56.800, 2004-02 ,         58.100, 2004-04 ,         60.500, 2004-05 ,         61.950, 2004-06 ,             na,         ,             na,         ,             na,         
2003-06-13 Frj|hdpjk,         66.970, 2003-06 ,         67.920, 2003-07 ,         67.600, 2003-08 ,         58.470, 2003-10 ,         55.250, 2003-12 ,         57.720, 2004-02 ,         58.700, 2004-04 ,         60.970, 2004-05 ,         62.600, 2004-06 ,             na,         ,             na,         
2003-06-12 Thj|hdpjk,         66.320, 2003-06 ,         66.050, 2003-07 ,         66.300, 2003-08 ,         57.900, 2003-10 ,         54.720, 2003-12 ,         57.350, 2004-02 ,         58.450, 2004-04 ,         60.650, 2004-05 ,         62.450, 2004-06 ,             na,         ,             na,         
2003-06-11 Wej|hdpjk,         66.070, 2003-06 ,         66.250, 2003-07 ,         66.570, 2003-08 ,         57.500, 2003-10 ,         54.350, 2003-12 ,         57.300, 2004-02 ,         58.200, 2004-04 ,         60.700, 2004-05 ,             na,         ,             na,         ,             na,         
2003-06-10 Tuj|hdpjk,         67.470, 2003-06 ,         68.250, 2003-07 ,         68.570, 2003-08 ,         58.970, 2003-10 ,         55.270, 2003-12 ,         57.920, 2004-02 ,         58.970, 2004-04 ,         61.250, 2004-05 ,         63.375, 2004-06 ,             na,         ,             na,         
2003-06-09 Moj|hdpjk,         67.220, 2003-06 ,         68.450, 2003-07 ,         69.100, 2003-08 ,         59.350, 2003-10 ,         55.550, 2003-12 ,         58.350, 2004-02 ,         59.450, 2004-04 ,         61.720, 2004-05 ,         63.675, 2004-06 ,             na,         ,             na,         
2003-06-06 Frj|hdpjk,         66.170, 2003-06 ,         68.350, 2003-07 ,         69.470, 2003-08 ,         59.570, 2003-10 ,         55.600, 2003-12 ,         58.570, 2004-02 ,         59.570, 2004-04 ,         61.750, 2004-05 ,         63.750, 2004-06 ,             na,         ,             na,         
2003-06-05 Thj|hdpjk,         65.420, 2003-06 ,         67.920, 2003-07 ,         69.220, 2003-08 ,         58.820, 2003-10 ,         55.170, 2003-12 ,         58.320, 2004-02 ,         59.520, 2004-04 ,         62.000, 2004-05 ,             na,         ,             na,         ,             na,         
2003-06-04 Wej|hdpjk,         65.920, 2003-06 ,         68.320, 2003-07 ,         68.970, 2003-08 ,         58.870, 2003-10 ,         55.170, 2003-12 ,         58.600, 2004-02 ,         59.750, 2004-04 ,         62.270, 2004-05 ,             na,         ,             na,         ,             na,         
2003-06-03 Tuj|hdpjk,         65.200, 2003-06 ,         67.500, 2003-07 ,         68.200, 2003-08 ,         58.470, 2003-10 ,         55.400, 2003-12 ,         58.870, 2004-02 ,         60.200, 2004-04 ,         62.450, 2004-05 ,         64.725, 2004-06 ,             na,         ,             na,         
2003-06-02 Moj|hdpjk,         65.370, 2003-06 ,         67.520, 2003-07 ,         68.800, 2003-08 ,         58.700, 2003-10 ,         55.500, 2003-12 ,         58.920, 2004-02 ,         60.170, 2004-04 ,         62.500, 2004-05 ,         64.900, 2004-06 ,             na,         ,             na,         
2003-05-30 Frj|hdpjk,         64.850, 2003-06 ,         67.520, 2003-07 ,         68.300, 2003-08 ,         57.820, 2003-10 ,         55.350, 2003-12 ,         58.900, 2004-02 ,         60.200, 2004-04 ,         62.450, 2004-05 ,         64.900, 2004-06 ,             na,         ,             na,         
2003-05-29 Thj|hdpjk,         64.220, 2003-06 ,         66.720, 2003-07 ,         67.370, 2003-08 ,         56.620, 2003-10 ,         54.470, 2003-12 ,         58.270, 2004-02 ,         59.550, 2004-04 ,         62.270, 2004-05 ,             na,         ,             na,         ,             na,         
2003-05-28 Wej|hdpjk,         64.070, 2003-06 ,         66.100, 2003-07 ,         66.520, 2003-08 ,         56.470, 2003-10 ,         54.770, 2003-12 ,         58.300, 2004-02 ,         59.800, 2004-04 ,         62.270, 2004-05 ,         64.600, 2004-06 ,             na,         ,             na,         
2003-05-27 Tuj|hdpjk,         63.070, 2003-06 ,         64.100, 2003-07 ,         64.550, 2003-08 ,         54.920, 2003-10 ,         53.320, 2003-12 ,         56.920, 2004-02 ,         58.850, 2004-04 ,         61.600, 2004-05 ,         63.950, 2004-06 ,             na,         ,             na,         
2003-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-23 Frj|hdpjk,         63.420, 2003-06 ,         64.700, 2003-07 ,         64.950, 2003-08 ,         55.100, 2003-10 ,         53.500, 2003-12 ,         56.900, 2004-02 ,         58.900, 2004-04 ,         61.650, 2004-05 ,             na,         ,             na,         ,             na,         
2003-05-22 Thj|hdpjk,         64.400, 2003-06 ,         65.150, 2003-07 ,         65.170, 2003-08 ,         54.850, 2003-10 ,         53.400, 2003-12 ,         57.000, 2004-02 ,         58.970, 2004-04 ,         61.550, 2004-05 ,         63.975, 2004-06 ,             na,         ,             na,         
2003-05-21 Wej|hdpjk,         65.120, 2003-06 ,         65.600, 2003-07 ,         65.550, 2003-08 ,         55.200, 2003-10 ,         53.800, 2003-12 ,         57.500, 2004-02 ,         59.800, 2004-04 ,         61.950, 2004-05 ,         64.875, 2004-06 ,             na,         ,             na,         
2003-05-20 Tuj|hdpjk,         66.200, 2003-06 ,         66.750, 2003-07 ,         66.200, 2003-08 ,         55.800, 2003-10 ,         54.470, 2003-12 ,         57.950, 2004-02 ,         60.000, 2004-04 ,         62.000, 2004-05 ,         64.875, 2004-06 ,             na,         ,             na,         
2003-05-19 Moj|hdpjk,         67.050, 2003-06 ,         66.950, 2003-07 ,         66.270, 2003-08 ,         55.520, 2003-10 ,         54.200, 2003-12 ,         57.420, 2004-02 ,         59.970, 2004-04 ,         61.800, 2004-05 ,             na,         ,             na,         ,             na,         
2003-05-16 Frj|hdpjk,         66.870, 2003-06 ,         66.400, 2003-07 ,         65.620, 2003-08 ,         55.300, 2003-10 ,         53.870, 2003-12 ,         56.700, 2004-02 ,         59.800, 2004-04 ,         61.450, 2004-05 ,         61.450, 2004-05 ,         64.850, 2004-06 ,             na,         
2003-05-15 Thj|hdpjk,         65.020, 2003-06 ,         65.020, 2003-07 ,         65.000, 2003-08 ,         55.300, 2003-10 ,         53.720, 2003-12 ,         56.750, 2004-02 ,         59.920, 2004-04 ,         61.450, 2004-05 ,         64.700, 2004-06 ,             na,         ,             na,         
2003-05-14 Wej|hdpjk,         60.370, 2003-05 ,         65.600, 2003-06 ,         65.620, 2003-07 ,         65.150, 2003-08 ,         55.520, 2003-10 ,         53.620, 2003-12 ,         56.820, 2004-02 ,         59.920, 2004-04 ,         64.700, 2004-06 ,             na,         ,             na,         
2003-05-13 Tuj|hdpjk,         59.950, 2003-05 ,         64.600, 2003-06 ,         65.620, 2003-07 ,         64.820, 2003-08 ,         55.450, 2003-10 ,         53.350, 2003-12 ,         56.650, 2004-02 ,         59.650, 2004-04 ,         64.700, 2004-06 ,             na,         ,             na,         
2003-05-12 Moj|hdpjk,         59.700, 2003-05 ,         65.370, 2003-06 ,         66.520, 2003-07 ,         65.220, 2003-08 ,         55.770, 2003-10 ,         53.800, 2003-12 ,         56.950, 2004-02 ,         60.000, 2004-04 ,         64.850, 2004-06 ,             na,         ,             na,         
2003-05-09 Frj|hdpjk,         59.700, 2003-05 ,         65.220, 2003-06 ,         66.300, 2003-07 ,         64.850, 2003-08 ,         55.420, 2003-10 ,         53.650, 2003-12 ,         56.970, 2004-02 ,         59.970, 2004-04 ,         64.800, 2004-06 ,             na,         ,             na,         
2003-05-08 Thj|hdpjk,         58.700, 2003-05 ,         64.200, 2003-06 ,         65.370, 2003-07 ,         63.700, 2003-08 ,         54.950, 2003-10 ,         53.250, 2003-12 ,         56.720, 2004-02 ,         59.600, 2004-04 ,         64.675, 2004-06 ,             na,         ,             na,         
2003-05-07 Wej|hdpjk,         58.070, 2003-05 ,         63.570, 2003-06 ,         64.820, 2003-07 ,         63.550, 2003-08 ,         55.020, 2003-10 ,         53.370, 2003-12 ,         56.800, 2004-02 ,         59.600, 2004-04 ,         64.800, 2004-06 ,             na,         ,             na,         
2003-05-06 Tuj|hdpjk,         58.900, 2003-05 ,         64.320, 2003-06 ,         65.120, 2003-07 ,         63.850, 2003-08 ,         55.050, 2003-10 ,         53.100, 2003-12 ,         56.550, 2004-02 ,         59.350, 2004-04 ,             na,         ,             na,         ,             na,         
2003-05-05 Moj|hdpjk,         58.700, 2003-05 ,         64.770, 2003-06 ,         65.500, 2003-07 ,         63.670, 2003-08 ,         54.820, 2003-10 ,         53.220, 2003-12 ,         56.400, 2004-02 ,         59.000, 2004-04 ,             na,         ,             na,         ,             na,         
2003-05-02 Frj|hdpjk,         58.450, 2003-05 ,         64.550, 2003-06 ,         65.450, 2003-07 ,         63.570, 2003-08 ,         54.320, 2003-10 ,         52.520, 2003-12 ,         56.350, 2004-02 ,         59.270, 2004-04 ,         64.600, 2004-06 ,             na,         ,             na,         
2003-05-01 Thj|hdpjk,         57.870, 2003-05 ,         62.870, 2003-06 ,         64.170, 2003-07 ,         62.750, 2003-08 ,         53.850, 2003-10 ,         52.470, 2003-12 ,         56.150, 2004-02 ,         59.300, 2004-04 ,         64.800, 2004-06 ,             na,         ,             na,         
2003-04-30 Wej|hdpjk,         57.950, 2003-05 ,         62.770, 2003-06 ,         64.070, 2003-07 ,         62.600, 2003-08 ,         53.700, 2003-10 ,         52.350, 2003-12 ,         56.300, 2004-02 ,         59.370, 2004-04 ,         64.775, 2004-06 ,             na,         ,             na,         
2003-04-29 Tuj|hdpjk,         58.220, 2003-05 ,         62.220, 2003-06 ,         63.220, 2003-07 ,         61.700, 2003-08 ,         53.170, 2003-10 ,         52.100, 2003-12 ,         56.000, 2004-02 ,         59.000, 2004-04 ,         64.600, 2004-06 ,             na,         ,             na,         
2003-04-28 Moj|hdpjk,         58.450, 2003-05 ,         62.270, 2003-06 ,         63.150, 2003-07 ,         61.650, 2003-08 ,         53.020, 2003-10 ,         52.000, 2003-12 ,         56.150, 2004-02 ,         59.400, 2004-04 ,             na,         ,             na,         ,             na,         
2003-04-25 Frj|hdpjk,         57.770, 2003-05 ,         61.750, 2003-06 ,         62.850, 2003-07 ,         61.120, 2003-08 ,         52.550, 2003-10 ,         51.670, 2003-12 ,         56.000, 2004-02 ,         59.170, 2004-04 ,             na,         ,             na,         ,             na,         
2003-04-24 Thj|hdpjk,         56.670, 2003-05 ,         61.470, 2003-06 ,         61.720, 2003-07 ,         60.650, 2003-08 ,         52.400, 2003-10 ,         51.650, 2003-12 ,         55.800, 2004-02 ,         59.000, 2004-04 ,         64.700, 2004-06 ,             na,         ,             na,         
2003-04-23 Wej|hdpjk,         56.470, 2003-05 ,         60.620, 2003-06 ,         61.320, 2003-07 ,         60.550, 2003-08 ,         51.950, 2003-10 ,         51.550, 2003-12 ,         55.750, 2004-02 ,         59.270, 2004-04 ,         64.400, 2004-06 ,             na,         ,             na,         
2003-04-22 Tuj|hdpjk,         55.800, 2003-05 ,         59.550, 2003-06 ,         60.570, 2003-07 ,         60.420, 2003-08 ,         51.920, 2003-10 ,         51.500, 2003-12 ,         55.800, 2004-02 ,         59.350, 2004-04 ,             na,         ,             na,         ,             na,         
2003-04-21 Moj|hdpjk,         56.450, 2003-05 ,         59.800, 2003-06 ,         60.250, 2003-07 ,         60.070, 2003-08 ,         51.670, 2003-10 ,         51.370, 2003-12 ,         55.700, 2004-02 ,         59.400, 2004-04 ,             na,         ,             na,         ,             na,         
2003-04-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-17 Thj|hdpjk,         56.070, 2003-05 ,         59.120, 2003-06 ,         59.550, 2003-07 ,         59.350, 2003-08 ,         51.250, 2003-10 ,         51.170, 2003-12 ,         55.350, 2004-02 ,         59.050, 2004-04 ,             na,         ,             na,         ,             na,         
2003-04-16 Wej|hdpjk,         49.920, 2003-04 ,         55.320, 2003-05 ,         58.270, 2003-06 ,         58.650, 2003-07 ,         58.600, 2003-08 ,         50.600, 2003-10 ,         50.320, 2003-12 ,         54.650, 2004-02 ,         58.600, 2004-04 ,             na,         ,             na,         
2003-04-15 Tuj|hdpjk,         55.300, 2003-05 ,         58.400, 2003-06 ,         58.450, 2003-07 ,         58.400, 2003-08 ,         50.520, 2003-10 ,         50.370, 2003-12 ,         54.750, 2004-02 ,         58.750, 2004-04 ,             na,         ,             na,         ,             na,         
2003-04-14 Moj|hdpjk,         49.900, 2003-04 ,         55.000, 2003-05 ,         57.820, 2003-06 ,         57.770, 2003-07 ,         57.520, 2003-08 ,         49.850, 2003-10 ,         49.870, 2003-12 ,         54.500, 2004-02 ,         58.550, 2004-04 ,             na,         ,             na,         
2003-04-11 Frj|hdpjk,         49.920, 2003-04 ,         55.350, 2003-05 ,         58.320, 2003-06 ,         58.220, 2003-07 ,         58.420, 2003-08 ,         50.550, 2003-10 ,         50.350, 2003-12 ,         55.300, 2004-02 ,         58.775, 2004-04 ,             na,         ,             na,         
2003-04-10 Thj|hdpjk,         49.350, 2003-04 ,         54.520, 2003-05 ,         57.550, 2003-06 ,         57.750, 2003-07 ,         57.600, 2003-08 ,         50.150, 2003-10 ,         50.100, 2003-12 ,         55.000, 2004-02 ,         58.700, 2004-04 ,             na,         ,             na,         
2003-04-09 Wej|hdpjk,         49.900, 2003-04 ,         55.600, 2003-05 ,         58.570, 2003-06 ,         58.600, 2003-07 ,         58.600, 2003-08 ,         50.500, 2003-10 ,         50.800, 2003-12 ,         55.620, 2004-02 ,             na,         ,             na,         ,             na,         
2003-04-08 Tuj|hdpjk,         50.220, 2003-04 ,         56.550, 2003-05 ,         59.100, 2003-06 ,         59.070, 2003-07 ,         58.970, 2003-08 ,         50.720, 2003-10 ,         50.870, 2003-12 ,         56.000, 2004-02 ,         59.500, 2004-04 ,             na,         ,             na,         
2003-04-07 Moj|hdpjk,         50.720, 2003-04 ,         56.950, 2003-05 ,         59.650, 2003-06 ,         59.300, 2003-07 ,         58.900, 2003-08 ,         51.050, 2003-10 ,         51.070, 2003-12 ,         56.300, 2004-02 ,             na,         ,             na,         ,             na,         
2003-04-04 Frj|hdpjk,         50.520, 2003-04 ,         57.000, 2003-05 ,         59.750, 2003-06 ,         59.570, 2003-07 ,         59.050, 2003-08 ,         51.450, 2003-10 ,         51.420, 2003-12 ,         56.620, 2004-02 ,             na,         ,             na,         ,             na,         
2003-04-03 Thj|hdpjk,         49.850, 2003-04 ,         56.300, 2003-05 ,         58.850, 2003-06 ,         58.820, 2003-07 ,         58.200, 2003-08 ,         51.600, 2003-10 ,         51.550, 2003-12 ,         56.600, 2004-02 ,         59.800, 2004-04 ,             na,         ,             na,         
2003-04-02 Wej|hdpjk,         49.620, 2003-04 ,         56.500, 2003-05 ,         58.350, 2003-06 ,         58.320, 2003-07 ,         58.270, 2003-08 ,         51.300, 2003-10 ,         51.500, 2003-12 ,         56.600, 2004-02 ,         59.800, 2004-04 ,             na,         ,             na,         
2003-04-01 Tuj|hdpjk,         48.550, 2003-04 ,         55.200, 2003-05 ,         56.450, 2003-06 ,         56.750, 2003-07 ,         57.620, 2003-08 ,         51.200, 2003-10 ,         51.700, 2003-12 ,         56.450, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-31 Moj|hdpjk,         50.320, 2003-04 ,         56.770, 2003-05 ,         58.350, 2003-06 ,         58.300, 2003-07 ,         58.600, 2003-08 ,         52.420, 2003-10 ,         52.800, 2003-12 ,         56.750, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-28 Frj|hdpjk,         49.700, 2003-04 ,         56.100, 2003-05 ,         57.750, 2003-06 ,         57.420, 2003-07 ,         57.370, 2003-08 ,         51.750, 2003-10 ,         51.950, 2003-12 ,         56.270, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-27 Thj|hdpjk,         49.970, 2003-04 ,         55.920, 2003-05 ,         57.570, 2003-06 ,         57.570, 2003-07 ,         57.650, 2003-08 ,         51.550, 2003-10 ,         51.920, 2003-12 ,         56.220, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-26 Wej|hdpjk,         49.520, 2003-04 ,         55.800, 2003-05 ,         57.750, 2003-06 ,         57.520, 2003-07 ,         57.720, 2003-08 ,         51.450, 2003-10 ,         51.750, 2003-12 ,         56.150, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-25 Tuj|hdpjk,         51.420, 2003-04 ,         57.700, 2003-05 ,         58.770, 2003-06 ,         58.950, 2003-07 ,         59.100, 2003-08 ,         52.000, 2003-10 ,         51.420, 2003-12 ,         55.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-24 Moj|hdpjk,         51.620, 2003-04 ,         58.100, 2003-05 ,         59.550, 2003-06 ,         59.870, 2003-07 ,         59.420, 2003-08 ,         52.220, 2003-10 ,         51.400, 2003-12 ,         55.600, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-21 Frj|hdpjk,         52.550, 2003-04 ,         59.900, 2003-05 ,         61.350, 2003-06 ,         60.750, 2003-07 ,         59.970, 2003-08 ,         52.670, 2003-10 ,         51.800, 2003-12 ,         55.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-20 Thj|hdpjk,         52.870, 2003-04 ,         59.870, 2003-05 ,         61.600, 2003-06 ,         60.650, 2003-07 ,         59.700, 2003-08 ,         52.600, 2003-10 ,         51.250, 2003-12 ,         55.950, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-19 Wej|hdpjk,         53.100, 2003-04 ,         59.900, 2003-05 ,         61.670, 2003-06 ,         60.800, 2003-07 ,         59.600, 2003-08 ,         52.700, 2003-10 ,         51.500, 2003-12 ,         56.000, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-18 Tuj|hdpjk,         51.550, 2003-04 ,         58.250, 2003-05 ,         60.720, 2003-06 ,         59.920, 2003-07 ,         58.750, 2003-08 ,         52.070, 2003-10 ,         51.100, 2003-12 ,         55.750, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-17 Moj|hdpjk,         51.200, 2003-04 ,         57.870, 2003-05 ,         60.550, 2003-06 ,         59.750, 2003-07 ,         59.350, 2003-08 ,         51.820, 2003-10 ,         51.100, 2003-12 ,         55.500, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-14 Frj|hdpjk,         52.920, 2003-04 ,         59.000, 2003-05 ,         62.550, 2003-06 ,         61.450, 2003-07 ,         60.050, 2003-08 ,         52.750, 2003-10 ,         51.420, 2003-12 ,         55.870, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-13 Thj|hdpjk,         52.650, 2003-04 ,         59.100, 2003-05 ,         62.670, 2003-06 ,         61.520, 2003-07 ,         60.050, 2003-08 ,         52.570, 2003-10 ,         51.400, 2003-12 ,         55.920, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-12 Wej|hdpjk,         52.650, 2003-04 ,         59.170, 2003-05 ,         62.500, 2003-06 ,         61.550, 2003-07 ,         59.920, 2003-08 ,         52.670, 2003-10 ,         51.720, 2003-12 ,         56.200, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-11 Tuj|hdpjk,         52.320, 2003-04 ,         58.800, 2003-05 ,         62.000, 2003-06 ,         60.970, 2003-07 ,         59.570, 2003-08 ,         52.520, 2003-10 ,         51.450, 2003-12 ,         56.200, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-10 Moj|hdpjk,         51.620, 2003-04 ,         58.920, 2003-05 ,         61.920, 2003-06 ,         60.650, 2003-07 ,         59.470, 2003-08 ,         52.250, 2003-10 ,         51.270, 2003-12 ,         56.000, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-07 Frj|hdpjk,         51.920, 2003-04 ,         59.120, 2003-05 ,         62.100, 2003-06 ,         60.970, 2003-07 ,         59.870, 2003-08 ,         52.450, 2003-10 ,         51.570, 2003-12 ,         56.100, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-06 Thj|hdpjk,         51.870, 2003-04 ,         58.920, 2003-05 ,         61.900, 2003-06 ,         60.350, 2003-07 ,         59.520, 2003-08 ,         51.700, 2003-10 ,         51.100, 2003-12 ,         55.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-05 Wej|hdpjk,         52.620, 2003-04 ,         58.950, 2003-05 ,         61.750, 2003-06 ,         60.120, 2003-07 ,         59.150, 2003-08 ,         51.120, 2003-10 ,         50.250, 2003-12 ,         55.150, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-04 Tuj|hdpjk,         53.150, 2003-04 ,         59.220, 2003-05 ,         62.200, 2003-06 ,         60.370, 2003-07 ,         59.250, 2003-08 ,         51.100, 2003-10 ,         49.850, 2003-12 ,         55.200, 2004-02 ,             na,         ,             na,         ,             na,         
2003-03-03 Moj|hdpjk,         54.370, 2003-04 ,         59.950, 2003-05 ,         63.320, 2003-06 ,         61.320, 2003-07 ,         60.020, 2003-08 ,         51.750, 2003-10 ,         50.820, 2003-12 ,         55.350, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-28 Frj|hdpjk,         54.550, 2003-04 ,         60.370, 2003-05 ,         63.320, 2003-06 ,         61.270, 2003-07 ,         60.020, 2003-08 ,         51.850, 2003-10 ,         50.920, 2003-12 ,         55.220, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-27 Thj|hdpjk,         53.270, 2003-04 ,         59.200, 2003-05 ,         62.120, 2003-06 ,         60.700, 2003-07 ,         59.520, 2003-08 ,         51.450, 2003-10 ,         50.520, 2003-12 ,         54.850, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-26 Wej|hdpjk,         53.950, 2003-04 ,         59.500, 2003-05 ,         62.520, 2003-06 ,         61.200, 2003-07 ,         59.900, 2003-08 ,         51.650, 2003-10 ,         50.950, 2003-12 ,         54.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-25 Tuj|hdpjk,         53.300, 2003-04 ,         58.900, 2003-05 ,         61.620, 2003-06 ,         60.350, 2003-07 ,         59.070, 2003-08 ,         50.800, 2003-10 ,         50.120, 2003-12 ,         54.300, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-24 Moj|hdpjk,         54.220, 2003-04 ,         59.770, 2003-05 ,         62.270, 2003-06 ,         60.770, 2003-07 ,         59.570, 2003-08 ,         51.000, 2003-10 ,         49.950, 2003-12 ,         54.250, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-21 Frj|hdpjk,         53.920, 2003-04 ,         59.650, 2003-05 ,         61.920, 2003-06 ,         59.770, 2003-07 ,         58.720, 2003-08 ,         50.470, 2003-10 ,         49.250, 2003-12 ,         54.700, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-20 Thj|hdpjk,         52.950, 2003-04 ,         58.400, 2003-05 ,         60.570, 2003-06 ,         59.270, 2003-07 ,         57.820, 2003-08 ,         50.200, 2003-10 ,         49.270, 2003-12 ,         53.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-19 Wej|hdpjk,         53.150, 2003-04 ,         58.750, 2003-05 ,         61.050, 2003-06 ,         59.300, 2003-07 ,         57.650, 2003-08 ,         50.120, 2003-10 ,         49.200, 2003-12 ,         53.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-18 Tuj|hdpjk,         52.850, 2003-04 ,         58.350, 2003-05 ,         61.170, 2003-06 ,         59.170, 2003-07 ,         57.520, 2003-08 ,         50.000, 2003-10 ,         49.270, 2003-12 ,         53.900, 2004-02 ,             na,         ,             na,         ,             na,         
2003-02-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-14 Frj|hdpjk,         48.670, 2003-02 ,         52.450, 2003-04 ,         58.450, 2003-05 ,         61.400, 2003-06 ,         59.400, 2003-07 ,         57.550, 2003-08 ,         50.200, 2003-10 ,         49.500, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-13 Thj|hdpjk,         49.050, 2003-02 ,         52.950, 2003-04 ,         58.100, 2003-05 ,         61.770, 2003-06 ,         59.420, 2003-07 ,         57.720, 2003-08 ,         50.320, 2003-10 ,         49.520, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-12 Wej|hdpjk,         48.770, 2003-02 ,         52.300, 2003-04 ,         57.270, 2003-05 ,         61.150, 2003-06 ,         58.950, 2003-07 ,         57.120, 2003-08 ,         50.000, 2003-10 ,         49.250, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-11 Tuj|hdpjk,         49.020, 2003-02 ,         54.270, 2003-04 ,         58.800, 2003-05 ,         62.320, 2003-06 ,         60.200, 2003-07 ,         58.200, 2003-08 ,         50.500, 2003-10 ,         49.500, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-10 Moj|hdpjk,         49.350, 2003-02 ,         54.870, 2003-04 ,         59.000, 2003-05 ,         62.470, 2003-06 ,         60.270, 2003-07 ,         58.050, 2003-08 ,         50.050, 2003-10 ,         49.220, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-07 Frj|hdpjk,         48.450, 2003-02 ,         53.770, 2003-04 ,         58.200, 2003-05 ,         61.450, 2003-06 ,         59.950, 2003-07 ,         57.470, 2003-08 ,         50.120, 2003-10 ,         49.020, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-06 Thj|hdpjk,         48.300, 2003-02 ,         53.600, 2003-04 ,         58.500, 2003-05 ,         61.320, 2003-06 ,         59.900, 2003-07 ,         57.500, 2003-08 ,         50.000, 2003-10 ,         48.800, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-05 Wej|hdpjk,         48.670, 2003-02 ,         54.000, 2003-04 ,         58.950, 2003-05 ,         61.920, 2003-06 ,         60.350, 2003-07 ,         57.820, 2003-08 ,         50.050, 2003-10 ,         49.000, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-04 Tuj|hdpjk,         49.120, 2003-02 ,         53.950, 2003-04 ,         58.400, 2003-05 ,         61.670, 2003-06 ,         59.850, 2003-07 ,         56.900, 2003-08 ,         49.600, 2003-10 ,         48.900, 2003-12 ,             na,         ,             na,         ,             na,         
2003-02-03 Moj|hdpjk,         49.800, 2003-02 ,         55.050, 2003-04 ,         59.000, 2003-05 ,         62.550, 2003-06 ,         60.370, 2003-07 ,         57.270, 2003-08 ,         50.050, 2003-10 ,         49.100, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-31 Frj|hdpjk,         50.920, 2003-02 ,         56.850, 2003-04 ,         60.600, 2003-05 ,         63.700, 2003-06 ,         61.320, 2003-07 ,         58.420, 2003-08 ,         51.300, 2003-10 ,         50.300, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-30 Thj|hdpjk,         50.250, 2003-02 ,         56.520, 2003-04 ,         60.370, 2003-05 ,         63.620, 2003-06 ,         61.220, 2003-07 ,         58.450, 2003-08 ,         51.400, 2003-10 ,         50.220, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-29 Wej|hdpjk,         50.600, 2003-02 ,         56.950, 2003-04 ,         60.870, 2003-05 ,         63.970, 2003-06 ,         61.700, 2003-07 ,         58.770, 2003-08 ,         51.950, 2003-10 ,         50.550, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-28 Tuj|hdpjk,         49.150, 2003-02 ,         55.150, 2003-04 ,         59.820, 2003-05 ,         62.420, 2003-06 ,         60.250, 2003-07 ,         57.600, 2003-08 ,         51.250, 2003-10 ,         50.270, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-27 Moj|hdpjk,         49.770, 2003-02 ,         55.150, 2003-04 ,         60.270, 2003-05 ,         62.500, 2003-06 ,         60.320, 2003-07 ,         57.700, 2003-08 ,         51.320, 2003-10 ,         50.370, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-24 Frj|hdpjk,         50.870, 2003-02 ,         56.400, 2003-04 ,         61.270, 2003-05 ,         63.370, 2003-06 ,         61.000, 2003-07 ,         58.250, 2003-08 ,         51.970, 2003-10 ,         50.950, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-23 Thj|hdpjk,         50.220, 2003-02 ,         56.050, 2003-04 ,         61.250, 2003-05 ,         63.170, 2003-06 ,         61.000, 2003-07 ,         58.450, 2003-08 ,         52.100, 2003-10 ,         51.170, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-22 Wej|hdpjk,         50.470, 2003-02 ,         56.600, 2003-04 ,         61.950, 2003-05 ,         63.750, 2003-06 ,         61.350, 2003-07 ,         58.650, 2003-08 ,         52.300, 2003-10 ,         51.120, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-21 Tuj|hdpjk,         49.650, 2003-02 ,         55.520, 2003-04 ,         61.200, 2003-05 ,         62.950, 2003-06 ,         60.750, 2003-07 ,         58.220, 2003-08 ,         51.950, 2003-10 ,         50.970, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-17 Frj|hdpjk,         50.620, 2003-02 ,         56.220, 2003-04 ,         61.800, 2003-05 ,         63.120, 2003-06 ,         60.920, 2003-07 ,         58.420, 2003-08 ,         52.220, 2003-10 ,         51.020, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-16 Thj|hdpjk,         51.820, 2003-02 ,         58.000, 2003-04 ,         62.970, 2003-05 ,         64.100, 2003-06 ,         61.720, 2003-07 ,         58.900, 2003-08 ,         52.800, 2003-10 ,         51.520, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-15 Wej|hdpjk,         51.120, 2003-02 ,         57.300, 2003-04 ,         61.970, 2003-05 ,         63.100, 2003-06 ,         60.450, 2003-07 ,         57.820, 2003-08 ,         52.150, 2003-10 ,         51.100, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-14 Tuj|hdpjk,         52.820, 2003-02 ,         59.300, 2003-04 ,         63.970, 2003-05 ,         65.100, 2003-06 ,         61.870, 2003-07 ,         59.100, 2003-08 ,         53.150, 2003-10 ,         52.100, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-13 Moj|hdpjk,         52.470, 2003-02 ,         59.420, 2003-04 ,         63.770, 2003-05 ,         64.950, 2003-06 ,         61.920, 2003-07 ,         59.300, 2003-08 ,         53.450, 2003-10 ,         52.450, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-10 Frj|hdpjk,         52.750, 2003-02 ,         58.950, 2003-04 ,         63.650, 2003-05 ,         64.600, 2003-06 ,         62.150, 2003-07 ,         59.500, 2003-08 ,         53.620, 2003-10 ,         52.720, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-09 Thj|hdpjk,         53.220, 2003-02 ,         59.570, 2003-04 ,         63.950, 2003-05 ,         64.920, 2003-06 ,         62.500, 2003-07 ,         59.820, 2003-08 ,         54.170, 2003-10 ,         53.200, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-08 Wej|hdpjk,         52.120, 2003-02 ,         58.420, 2003-04 ,         62.820, 2003-05 ,         63.970, 2003-06 ,         61.600, 2003-07 ,         59.270, 2003-08 ,         54.100, 2003-10 ,         53.100, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-07 Tuj|hdpjk,         51.750, 2003-02 ,         57.670, 2003-04 ,         62.600, 2003-05 ,         63.700, 2003-06 ,         61.550, 2003-07 ,         59.120, 2003-08 ,         53.870, 2003-10 ,         52.850, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-06 Moj|hdpjk,         51.770, 2003-02 ,         57.900, 2003-04 ,         62.950, 2003-05 ,         63.800, 2003-06 ,         61.570, 2003-07 ,         59.000, 2003-08 ,         53.750, 2003-10 ,         52.670, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-03 Frj|hdpjk,         53.070, 2003-02 ,         59.320, 2003-04 ,         63.650, 2003-05 ,         65.020, 2003-06 ,         62.700, 2003-07 ,         60.000, 2003-08 ,         54.170, 2003-10 ,         53.300, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-02 Thj|hdpjk,         51.820, 2003-02 ,         57.950, 2003-04 ,         62.450, 2003-05 ,         64.470, 2003-06 ,         61.970, 2003-07 ,         59.450, 2003-08 ,         53.470, 2003-10 ,         52.450, 2003-12 ,             na,         ,             na,         ,             na,         
2003-01-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-31 Tuj|hdpjk,         51.600, 2003-02 ,         57.720, 2003-04 ,         61.900, 2003-05 ,         64.350, 2003-06 ,         61.450, 2003-07 ,         59.000, 2003-08 ,         52.950, 2003-10 ,         51.800, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-30 Moj|hdpjk,         53.550, 2003-02 ,         59.720, 2003-04 ,         63.850, 2003-05 ,         66.350, 2003-06 ,         63.450, 2003-07 ,         60.700, 2003-08 ,         53.220, 2003-10 ,         52.150, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-27 Frj|hdpjk,         53.500, 2003-02 ,         59.800, 2003-04 ,         63.620, 2003-05 ,         66.370, 2003-06 ,         63.550, 2003-07 ,         60.700, 2003-08 ,         52.900, 2003-10 ,         51.650, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-26 Thj|hdpjk,         53.970, 2003-02 ,         60.420, 2003-04 ,         64.350, 2003-05 ,         66.850, 2003-06 ,         63.720, 2003-07 ,         60.670, 2003-08 ,         53.020, 2003-10 ,         52.250, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-23 Moj|hdpjk,         53.150, 2003-02 ,         59.400, 2003-04 ,         63.650, 2003-05 ,         66.120, 2003-06 ,         63.100, 2003-07 ,         60.450, 2003-08 ,         53.020, 2003-10 ,         51.770, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-20 Frj|hdpjk,         51.800, 2003-02 ,         57.800, 2003-04 ,         62.200, 2003-05 ,         64.800, 2003-06 ,         61.870, 2003-07 ,         59.300, 2003-08 ,         52.500, 2003-10 ,         51.070, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-19 Thj|hdpjk,         51.900, 2003-02 ,         57.070, 2003-04 ,         61.600, 2003-05 ,         64.350, 2003-06 ,         61.320, 2003-07 ,         59.000, 2003-08 ,         52.300, 2003-10 ,         51.020, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-18 Wej|hdpjk,         51.220, 2003-02 ,         56.320, 2003-04 ,         61.050, 2003-05 ,         63.570, 2003-06 ,         60.750, 2003-07 ,         58.500, 2003-08 ,         52.170, 2003-10 ,         51.020, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-17 Tuj|hdpjk,         52.320, 2003-02 ,         57.670, 2003-04 ,         61.850, 2003-05 ,         64.820, 2003-06 ,         61.950, 2003-07 ,         59.100, 2003-08 ,         52.470, 2003-10 ,         51.600, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-16 Moj|hdpjk,         51.820, 2003-02 ,         57.050, 2003-04 ,         61.470, 2003-05 ,         64.700, 2003-06 ,         61.920, 2003-07 ,         59.050, 2003-08 ,         52.500, 2003-10 ,         51.400, 2003-12 ,             na,         ,             na,         ,             na,         
2002-12-13 Frj|hdpjk,         43.850, 2002-12 ,         52.250, 2003-02 ,         57.950, 2003-04 ,         62.120, 2003-05 ,         65.750, 2003-06 ,         62.870, 2003-07 ,         59.750, 2003-08 ,         52.600, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-12 Thj|hdpjk,         43.450, 2002-12 ,         51.970, 2003-02 ,         57.570, 2003-04 ,         61.970, 2003-05 ,         65.900, 2003-06 ,         63.150, 2003-07 ,         60.070, 2003-08 ,         52.600, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-11 Wej|hdpjk,         43.250, 2002-12 ,         52.450, 2003-02 ,         57.950, 2003-04 ,         62.020, 2003-05 ,         65.850, 2003-06 ,         63.050, 2003-07 ,         60.250, 2003-08 ,         52.700, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-10 Tuj|hdpjk,         42.470, 2002-12 ,         50.450, 2003-02 ,         56.150, 2003-04 ,         60.070, 2003-05 ,         64.050, 2003-06 ,         61.050, 2003-07 ,         58.320, 2003-08 ,         51.350, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-09 Moj|hdpjk,         43.670, 2002-12 ,         51.320, 2003-02 ,         56.720, 2003-04 ,         59.920, 2003-05 ,         63.970, 2003-06 ,         61.120, 2003-07 ,         58.420, 2003-08 ,         51.250, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-06 Frj|hdpjk,         45.670, 2002-12 ,         53.320, 2003-02 ,         58.720, 2003-04 ,         61.920, 2003-05 ,         65.970, 2003-06 ,         63.120, 2003-07 ,         60.420, 2003-08 ,         52.600, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-05 Thj|hdpjk,         46.420, 2002-12 ,         54.800, 2003-02 ,         59.870, 2003-04 ,         62.870, 2003-05 ,         66.750, 2003-06 ,         63.800, 2003-07 ,         61.070, 2003-08 ,         52.720, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-04 Wej|hdpjk,         46.370, 2002-12 ,         54.520, 2003-02 ,         59.250, 2003-04 ,         62.470, 2003-05 ,         66.270, 2003-06 ,         63.320, 2003-07 ,         60.420, 2003-08 ,         52.550, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-03 Tuj|hdpjk,         45.700, 2002-12 ,         54.700, 2003-02 ,         59.320, 2003-04 ,         62.500, 2003-05 ,         66.300, 2003-06 ,         63.300, 2003-07 ,         60.370, 2003-08 ,         52.550, 2003-10 ,             na,         ,             na,         ,             na,         
2002-12-02 Moj|hdpjk,         45.550, 2002-12 ,         54.320, 2003-02 ,         58.950, 2003-04 ,         62.250, 2003-05 ,         66.050, 2003-06 ,         63.150, 2003-07 ,         60.250, 2003-08 ,         52.570, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-29 Frj|hdpjk,         46.550, 2002-12 ,         54.200, 2003-02 ,         58.970, 2003-04 ,         62.220, 2003-05 ,         65.970, 2003-06 ,         62.820, 2003-07 ,         60.100, 2003-08 ,         52.550, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-27 Wej|hdpjk,         46.750, 2002-12 ,         54.100, 2003-02 ,         58.970, 2003-04 ,         62.200, 2003-05 ,         65.820, 2003-06 ,         62.950, 2003-07 ,         60.350, 2003-08 ,         52.800, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-26 Tuj|hdpjk,         45.800, 2002-12 ,         53.550, 2003-02 ,         58.320, 2003-04 ,         61.850, 2003-05 ,         65.200, 2003-06 ,         62.400, 2003-07 ,         60.000, 2003-08 ,         52.600, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-25 Moj|hdpjk,         45.200, 2002-12 ,         53.500, 2003-02 ,         58.020, 2003-04 ,         62.220, 2003-05 ,         65.150, 2003-06 ,         62.350, 2003-07 ,         59.950, 2003-08 ,         52.550, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-22 Frj|hdpjk,         45.150, 2002-12 ,         53.650, 2003-02 ,         57.650, 2003-04 ,         61.970, 2003-05 ,         64.750, 2003-06 ,         61.900, 2003-07 ,         59.500, 2003-08 ,         52.100, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-21 Thj|hdpjk,         44.900, 2002-12 ,         52.750, 2003-02 ,         57.150, 2003-04 ,         61.900, 2003-05 ,         64.320, 2003-06 ,         61.750, 2003-07 ,         59.250, 2003-08 ,         52.150, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-20 Wej|hdpjk,         46.020, 2002-12 ,         53.800, 2003-02 ,         57.970, 2003-04 ,         61.950, 2003-05 ,         64.500, 2003-06 ,         61.870, 2003-07 ,         59.350, 2003-08 ,         52.550, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-19 Tuj|hdpjk,         45.620, 2002-12 ,         53.200, 2003-02 ,         57.150, 2003-04 ,         61.870, 2003-05 ,         64.320, 2003-06 ,         61.750, 2003-07 ,         59.250, 2003-08 ,         52.400, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-18 Moj|hdpjk,         44.270, 2002-12 ,         51.900, 2003-02 ,         56.170, 2003-04 ,         60.700, 2003-05 ,         63.420, 2003-06 ,         61.000, 2003-07 ,         58.500, 2003-08 ,         51.750, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-15 Frj|hdpjk,         45.750, 2002-12 ,         52.450, 2003-02 ,         56.570, 2003-04 ,         61.700, 2003-05 ,         63.700, 2003-06 ,         61.370, 2003-07 ,         58.670, 2003-08 ,         52.070, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-14 Thj|hdpjk,         44.600, 2002-12 ,         51.500, 2003-02 ,         55.550, 2003-04 ,         60.970, 2003-05 ,         63.100, 2003-06 ,         60.550, 2003-07 ,         57.950, 2003-08 ,         51.920, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-13 Wej|hdpjk,         45.150, 2002-12 ,         52.370, 2003-02 ,         56.170, 2003-04 ,         61.100, 2003-05 ,         63.300, 2003-06 ,         60.950, 2003-07 ,         57.700, 2003-08 ,         52.050, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-12 Tuj|hdpjk,         45.100, 2002-12 ,         52.220, 2003-02 ,         56.070, 2003-04 ,         61.200, 2003-05 ,         62.900, 2003-06 ,         60.650, 2003-07 ,         57.400, 2003-08 ,         52.200, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-11 Moj|hdpjk,         46.820, 2002-12 ,         53.850, 2003-02 ,         56.920, 2003-04 ,         61.700, 2003-05 ,         63.700, 2003-06 ,         61.100, 2003-07 ,         57.750, 2003-08 ,         52.600, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-08 Frj|hdpjk,         45.900, 2002-12 ,         52.850, 2003-02 ,         56.000, 2003-04 ,         61.100, 2003-05 ,         63.170, 2003-06 ,         60.650, 2003-07 ,         57.650, 2003-08 ,         52.600, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-07 Thj|hdpjk,         45.920, 2002-12 ,         52.300, 2003-02 ,         56.000, 2003-04 ,         60.920, 2003-05 ,         62.450, 2003-06 ,         60.200, 2003-07 ,         57.350, 2003-08 ,         52.400, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-06 Wej|hdpjk,         45.000, 2002-12 ,         51.900, 2003-02 ,         55.370, 2003-04 ,         60.500, 2003-05 ,         62.220, 2003-06 ,         59.900, 2003-07 ,         57.000, 2003-08 ,         52.020, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-05 Tuj|hdpjk,         44.820, 2002-12 ,         51.600, 2003-02 ,         55.720, 2003-04 ,         60.750, 2003-05 ,         62.450, 2003-06 ,         59.870, 2003-07 ,         57.200, 2003-08 ,         52.300, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-04 Moj|hdpjk,         43.050, 2002-12 ,         50.450, 2003-02 ,         54.950, 2003-04 ,         60.150, 2003-05 ,         62.100, 2003-06 ,         59.700, 2003-07 ,         57.070, 2003-08 ,         52.300, 2003-10 ,             na,         ,             na,         ,             na,         
2002-11-01 Frj|hdpjk,         43.170, 2002-12 ,         50.150, 2003-02 ,         54.050, 2003-04 ,         59.800, 2003-05 ,         61.750, 2003-06 ,         59.500, 2003-07 ,         56.970, 2003-08 ,         51.870, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-31 Thj|hdpjk,         43.120, 2002-12 ,         49.870, 2003-02 ,         53.450, 2003-04 ,         59.370, 2003-05 ,         61.700, 2003-06 ,         59.370, 2003-07 ,         56.850, 2003-08 ,         52.100, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-30 Wej|hdpjk,         42.100, 2002-12 ,         49.250, 2003-02 ,         52.620, 2003-04 ,         58.700, 2003-05 ,         61.250, 2003-06 ,         59.100, 2003-07 ,         56.620, 2003-08 ,         52.020, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-29 Tuj|hdpjk,         40.100, 2002-12 ,         47.600, 2003-02 ,         51.570, 2003-04 ,         57.870, 2003-05 ,         60.570, 2003-06 ,         58.520, 2003-07 ,         56.250, 2003-08 ,         51.750, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-28 Moj|hdpjk,         41.250, 2002-12 ,         48.200, 2003-02 ,         52.420, 2003-04 ,         58.350, 2003-05 ,         61.120, 2003-06 ,         58.970, 2003-07 ,         56.650, 2003-08 ,         52.200, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-25 Frj|hdpjk,         40.600, 2002-12 ,         47.620, 2003-02 ,         51.550, 2003-04 ,         57.870, 2003-05 ,         60.700, 2003-06 ,         58.500, 2003-07 ,         56.200, 2003-08 ,         51.750, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-24 Thj|hdpjk,         40.270, 2002-12 ,         46.850, 2003-02 ,         51.050, 2003-04 ,         57.570, 2003-05 ,         60.500, 2003-06 ,         58.500, 2003-07 ,         56.220, 2003-08 ,         51.720, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-23 Wej|hdpjk,         41.950, 2002-12 ,         48.150, 2003-02 ,         51.900, 2003-04 ,         58.050, 2003-05 ,         60.950, 2003-06 ,         58.820, 2003-07 ,         56.250, 2003-08 ,         51.750, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-22 Tuj|hdpjk,         40.250, 2002-12 ,         47.270, 2003-02 ,         51.000, 2003-04 ,         57.550, 2003-05 ,         60.650, 2003-06 ,         58.650, 2003-07 ,         56.270, 2003-08 ,         51.750, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-21 Moj|hdpjk,         40.150, 2002-12 ,         47.100, 2003-02 ,         50.620, 2003-04 ,         57.350, 2003-05 ,         60.450, 2003-06 ,         58.600, 2003-07 ,         56.270, 2003-08 ,         51.900, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-18 Frj|hdpjk,         41.120, 2002-12 ,         47.450, 2003-02 ,         50.970, 2003-04 ,         58.100, 2003-05 ,         60.800, 2003-06 ,         58.800, 2003-07 ,         56.370, 2003-08 ,         51.850, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-17 Thj|hdpjk,         41.650, 2002-12 ,         47.970, 2003-02 ,         51.150, 2003-04 ,         58.200, 2003-05 ,         60.870, 2003-06 ,         58.900, 2003-07 ,         56.500, 2003-08 ,         51.950, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-16 Wej|hdpjk,         42.170, 2002-12 ,         47.970, 2003-02 ,         51.250, 2003-04 ,         58.150, 2003-05 ,         60.870, 2003-06 ,         58.820, 2003-07 ,         56.420, 2003-08 ,         51.700, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-15 Tuj|hdpjk,         42.650, 2002-12 ,         48.100, 2003-02 ,         51.450, 2003-04 ,         58.050, 2003-05 ,         60.800, 2003-06 ,         58.820, 2003-07 ,         56.450, 2003-08 ,         51.850, 2003-10 ,             na,         ,             na,         ,             na,         
2002-10-14 Moj|hdpjk,         45.020, 2002-10 ,         42.100, 2002-12 ,         47.620, 2003-02 ,         51.520, 2003-04 ,         58.150, 2003-05 ,         60.850, 2003-06 ,         58.900, 2003-07 ,         56.620, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-11 Frj|hdpjk,         44.900, 2002-10 ,         40.250, 2002-12 ,         46.120, 2003-02 ,         50.770, 2003-04 ,         58.000, 2003-05 ,         60.750, 2003-06 ,         58.870, 2003-07 ,         56.500, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-10 Thj|hdpjk,         45.000, 2002-10 ,         40.950, 2002-12 ,         46.570, 2003-02 ,         50.950, 2003-04 ,         58.120, 2003-05 ,         60.850, 2003-06 ,         58.870, 2003-07 ,         56.570, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-09 Wej|hdpjk,         44.270, 2002-10 ,         40.500, 2002-12 ,         46.550, 2003-02 ,         50.950, 2003-04 ,         58.000, 2003-05 ,         60.920, 2003-06 ,         59.120, 2003-07 ,         56.620, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-08 Tuj|hdpjk,         43.000, 2002-10 ,         40.350, 2002-12 ,         46.570, 2003-02 ,         51.170, 2003-04 ,         58.300, 2003-05 ,         61.200, 2003-06 ,         59.320, 2003-07 ,         56.620, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-07 Moj|hdpjk,         41.450, 2002-10 ,         38.420, 2002-12 ,         45.200, 2003-02 ,         50.350, 2003-04 ,         57.870, 2003-05 ,         60.300, 2003-06 ,         59.000, 2003-07 ,         56.470, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-04 Frj|hdpjk,         42.700, 2002-10 ,         39.600, 2002-12 ,         46.600, 2003-02 ,         51.950, 2003-04 ,         59.500, 2003-05 ,         61.950, 2003-06 ,         60.150, 2003-07 ,         57.550, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-03 Thj|hdpjk,         42.720, 2002-10 ,         40.820, 2002-12 ,         47.700, 2003-02 ,         52.670, 2003-04 ,         60.650, 2003-05 ,         62.750, 2003-06 ,         60.750, 2003-07 ,         58.200, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-02 Wej|hdpjk,         42.300, 2002-10 ,         40.700, 2002-12 ,         47.520, 2003-02 ,         52.750, 2003-04 ,         60.550, 2003-05 ,         62.800, 2003-06 ,         60.820, 2003-07 ,         57.800, 2003-08 ,             na,         ,             na,         ,             na,         
2002-10-01 Tuj|hdpjk,         40.370, 2002-10 ,         39.450, 2002-12 ,         46.520, 2003-02 ,         51.950, 2003-04 ,         59.950, 2003-05 ,         62.050, 2003-06 ,         60.000, 2003-07 ,         57.400, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-30 Moj|hdpjk,         40.200, 2002-10 ,         40.550, 2002-12 ,         47.020, 2003-02 ,         52.170, 2003-04 ,         60.600, 2003-05 ,         62.500, 2003-06 ,         60.550, 2003-07 ,         58.100, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-27 Frj|hdpjk,         39.070, 2002-10 ,         38.870, 2002-12 ,         45.020, 2003-02 ,         50.170, 2003-04 ,         58.600, 2003-05 ,         60.970, 2003-06 ,         59.100, 2003-07 ,         57.250, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-26 Thj|hdpjk,         39.220, 2002-10 ,         39.000, 2002-12 ,         44.500, 2003-02 ,         50.320, 2003-04 ,         58.800, 2003-05 ,         61.070, 2003-06 ,         59.250, 2003-07 ,         57.200, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-25 Wej|hdpjk,         38.220, 2002-10 ,         38.500, 2002-12 ,         44.450, 2003-02 ,         50.150, 2003-04 ,         58.600, 2003-05 ,         60.750, 2003-06 ,         59.050, 2003-07 ,         57.000, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-24 Tuj|hdpjk,         37.200, 2002-10 ,         36.920, 2002-12 ,         43.850, 2003-02 ,         49.470, 2003-04 ,         58.000, 2003-05 ,         60.020, 2003-06 ,         58.550, 2003-07 ,         56.820, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-23 Moj|hdpjk,         35.700, 2002-10 ,         35.970, 2002-12 ,         43.520, 2003-02 ,         49.270, 2003-04 ,         57.500, 2003-05 ,         59.900, 2003-06 ,         58.350, 2003-07 ,         56.720, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-20 Frj|hdpjk,         37.020, 2002-10 ,         37.970, 2002-12 ,         45.000, 2003-02 ,         50.500, 2003-04 ,         58.500, 2003-05 ,         60.450, 2003-06 ,         58.850, 2003-07 ,         56.950, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-19 Thj|hdpjk,         37.250, 2002-10 ,         38.350, 2002-12 ,         45.100, 2003-02 ,         50.850, 2003-04 ,         58.750, 2003-05 ,         60.720, 2003-06 ,         59.200, 2003-07 ,         57.250, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-18 Wej|hdpjk,         36.500, 2002-10 ,         37.950, 2002-12 ,         44.520, 2003-02 ,         50.500, 2003-04 ,         58.720, 2003-05 ,         60.620, 2003-06 ,         59.100, 2003-07 ,         57.150, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-17 Tuj|hdpjk,         36.050, 2002-10 ,         37.320, 2002-12 ,         44.220, 2003-02 ,         50.150, 2003-04 ,         58.420, 2003-05 ,         60.300, 2003-06 ,         59.070, 2003-07 ,         57.000, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-16 Moj|hdpjk,         35.720, 2002-10 ,         37.300, 2002-12 ,         44.750, 2003-02 ,         50.650, 2003-04 ,         58.670, 2003-05 ,         60.600, 2003-06 ,         59.250, 2003-07 ,         57.000, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-13 Frj|hdpjk,         35.520, 2002-10 ,         38.020, 2002-12 ,         44.970, 2003-02 ,         50.750, 2003-04 ,         58.850, 2003-05 ,         60.650, 2003-06 ,         59.000, 2003-07 ,         57.000, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-12 Thj|hdpjk,         35.250, 2002-10 ,         37.400, 2002-12 ,         43.950, 2003-02 ,         49.770, 2003-04 ,         58.500, 2003-05 ,         60.020, 2003-06 ,         58.800, 2003-07 ,         57.200, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-11 Wej|hdpjk,         35.070, 2002-10 ,         37.900, 2002-12 ,         44.370, 2003-02 ,         50.150, 2003-04 ,         58.700, 2003-05 ,         60.120, 2003-06 ,         59.050, 2003-07 ,         57.100, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-10 Tuj|hdpjk,         34.550, 2002-10 ,         37.700, 2002-12 ,         44.600, 2003-02 ,         50.250, 2003-04 ,         58.800, 2003-05 ,         60.400, 2003-06 ,         59.150, 2003-07 ,         57.000, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-09 Moj|hdpjk,         32.550, 2002-10 ,         36.270, 2002-12 ,         42.970, 2003-02 ,         49.120, 2003-04 ,         58.150, 2003-05 ,         60.020, 2003-06 ,         59.050, 2003-07 ,         56.600, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-06 Frj|hdpjk,         33.700, 2002-10 ,         37.170, 2002-12 ,         42.870, 2003-02 ,         49.070, 2003-04 ,         57.970, 2003-05 ,         59.900, 2003-06 ,         58.850, 2003-07 ,         56.300, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-05 Thj|hdpjk,         32.700, 2002-10 ,         36.650, 2002-12 ,         42.650, 2003-02 ,         48.950, 2003-04 ,         57.800, 2003-05 ,         59.800, 2003-06 ,         58.820, 2003-07 ,         56.200, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-04 Wej|hdpjk,         31.820, 2002-10 ,         35.420, 2002-12 ,         42.320, 2003-02 ,         48.900, 2003-04 ,         57.900, 2003-05 ,         59.770, 2003-06 ,         58.850, 2003-07 ,         56.100, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-03 Tuj|hdpjk,         30.050, 2002-10 ,         34.320, 2002-12 ,         41.970, 2003-02 ,         48.500, 2003-04 ,         57.650, 2003-05 ,         59.550, 2003-06 ,         58.750, 2003-07 ,         55.300, 2003-08 ,             na,         ,             na,         ,             na,         
2002-09-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-30 Frj|hdpjk,         30.870, 2002-10 ,         35.300, 2002-12 ,         42.720, 2003-02 ,         48.650, 2003-04 ,         57.650, 2003-05 ,         59.550, 2003-06 ,         58.970, 2003-07 ,         55.750, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-29 Thj|hdpjk,         30.650, 2002-10 ,         34.320, 2002-12 ,         42.170, 2003-02 ,         48.150, 2003-04 ,         57.200, 2003-05 ,         59.100, 2003-06 ,         58.750, 2003-07 ,         55.550, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-28 Wej|hdpjk,         30.220, 2002-10 ,         33.370, 2002-12 ,         41.450, 2003-02 ,         47.820, 2003-04 ,         57.100, 2003-05 ,         58.900, 2003-06 ,         58.600, 2003-07 ,         55.400, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-27 Tuj|hdpjk,         32.220, 2002-10 ,         33.650, 2002-12 ,         42.050, 2003-02 ,         48.370, 2003-04 ,         57.000, 2003-05 ,         58.770, 2003-06 ,         58.500, 2003-07 ,         55.300, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-26 Moj|hdpjk,         32.620, 2002-10 ,         33.550, 2002-12 ,         41.800, 2003-02 ,         48.270, 2003-04 ,         56.450, 2003-05 ,         58.220, 2003-06 ,         58.050, 2003-07 ,         55.050, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-23 Frj|hdpjk,         34.550, 2002-10 ,         34.850, 2002-12 ,         42.700, 2003-02 ,         49.350, 2003-04 ,         57.200, 2003-05 ,         58.750, 2003-06 ,         58.570, 2003-07 ,         55.620, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-22 Thj|hdpjk,         35.000, 2002-10 ,         35.150, 2002-12 ,         42.800, 2003-02 ,         49.700, 2003-04 ,         57.570, 2003-05 ,         59.000, 2003-06 ,         58.750, 2003-07 ,         55.600, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-21 Wej|hdpjk,         34.870, 2002-10 ,         35.200, 2002-12 ,         42.970, 2003-02 ,         49.970, 2003-04 ,         57.850, 2003-05 ,         59.250, 2003-06 ,         59.000, 2003-07 ,         55.500, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-20 Tuj|hdpjk,         34.600, 2002-10 ,         35.220, 2002-12 ,         43.100, 2003-02 ,         49.550, 2003-04 ,         57.250, 2003-05 ,         58.450, 2003-06 ,         58.200, 2003-07 ,         55.200, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-19 Moj|hdpjk,         36.600, 2002-10 ,         37.220, 2002-12 ,         45.100, 2003-02 ,         50.500, 2003-04 ,         58.050, 2003-05 ,         59.350, 2003-06 ,         59.000, 2003-07 ,         56.200, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-16 Frj|hdpjk,         48.320, 2002-08 ,         36.570, 2002-10 ,         37.370, 2002-12 ,         45.000, 2003-02 ,         50.900, 2003-04 ,         58.670, 2003-05 ,         60.000, 2003-06 ,         59.650, 2003-07 ,         57.000, 2003-08 ,             na,         ,             na,         
2002-08-15 Thj|hdpjk,         36.770, 2002-10 ,         37.170, 2002-12 ,         44.450, 2003-02 ,         51.200, 2003-04 ,         58.900, 2003-05 ,         60.500, 2003-06 ,         60.200, 2003-07 ,         58.050, 2003-08 ,             na,         ,             na,         ,             na,         
2002-08-14 Wej|hdpjk,         48.250, 2002-08 ,         37.100, 2002-10 ,         36.950, 2002-12 ,         44.950, 2003-02 ,         50.350, 2003-04 ,         57.800, 2003-05 ,         59.300, 2003-06 ,         59.200, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-13 Tuj|hdpjk,         48.320, 2002-08 ,         37.450, 2002-10 ,         37.170, 2002-12 ,         44.000, 2003-02 ,         48.650, 2003-04 ,         56.000, 2003-05 ,         57.950, 2003-06 ,         57.800, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-12 Moj|hdpjk,         48.270, 2002-08 ,         37.650, 2002-10 ,         37.570, 2002-12 ,         43.320, 2003-02 ,         48.020, 2003-04 ,         55.370, 2003-05 ,         57.300, 2003-06 ,         57.120, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-09 Frj|hdpjk,         48.870, 2002-08 ,         39.450, 2002-10 ,         38.700, 2002-12 ,         43.900, 2003-02 ,         48.500, 2003-04 ,         55.450, 2003-05 ,         57.470, 2003-06 ,         57.300, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-08 Thj|hdpjk,         48.620, 2002-08 ,         39.050, 2002-10 ,         38.200, 2002-12 ,         43.350, 2003-02 ,         48.220, 2003-04 ,         55.420, 2003-05 ,         57.450, 2003-06 ,         57.250, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-07 Wej|hdpjk,         47.850, 2002-08 ,         38.050, 2002-10 ,         37.770, 2002-12 ,         43.350, 2003-02 ,         48.070, 2003-04 ,         55.400, 2003-05 ,         57.350, 2003-06 ,         57.050, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-06 Tuj|hdpjk,         48.650, 2002-08 ,         38.470, 2002-10 ,         38.250, 2002-12 ,         43.550, 2003-02 ,         48.200, 2003-04 ,         55.570, 2003-05 ,         57.250, 2003-06 ,         56.950, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-05 Moj|hdpjk,         48.500, 2002-08 ,         38.250, 2002-10 ,         37.770, 2002-12 ,         43.400, 2003-02 ,         48.050, 2003-04 ,         55.650, 2003-05 ,         57.220, 2003-06 ,         56.800, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-02 Frj|hdpjk,         49.770, 2002-08 ,         39.000, 2002-10 ,         38.570, 2002-12 ,         44.000, 2003-02 ,         48.600, 2003-04 ,         56.100, 2003-05 ,         57.500, 2003-06 ,         57.170, 2003-07 ,             na,         ,             na,         ,             na,         
2002-08-01 Thj|hdpjk,         50.150, 2002-08 ,         39.770, 2002-10 ,         39.070, 2002-12 ,         43.900, 2003-02 ,         48.750, 2003-04 ,         56.150, 2003-05 ,         57.700, 2003-06 ,         57.550, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-31 Wej|hdpjk,         51.770, 2002-08 ,         41.700, 2002-10 ,         40.050, 2002-12 ,         44.470, 2003-02 ,         49.200, 2003-04 ,         56.400, 2003-05 ,         57.800, 2003-06 ,         57.600, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-30 Tuj|hdpjk,         51.550, 2002-08 ,         41.800, 2002-10 ,         40.170, 2002-12 ,         44.750, 2003-02 ,         48.850, 2003-04 ,         55.970, 2003-05 ,         57.500, 2003-06 ,         57.270, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-29 Moj|hdpjk,         50.850, 2002-08 ,         41.370, 2002-10 ,         39.720, 2002-12 ,         44.700, 2003-02 ,         48.100, 2003-04 ,         55.400, 2003-05 ,         56.920, 2003-06 ,         56.800, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-26 Frj|hdpjk,         50.800, 2002-08 ,         41.550, 2002-10 ,         39.820, 2002-12 ,         44.700, 2003-02 ,         48.320, 2003-04 ,         55.750, 2003-05 ,         57.100, 2003-06 ,         56.970, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-25 Thj|hdpjk,         50.700, 2002-08 ,         41.650, 2002-10 ,         39.800, 2002-12 ,         44.770, 2003-02 ,         48.320, 2003-04 ,         55.520, 2003-05 ,         56.950, 2003-06 ,         56.800, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-24 Wej|hdpjk,         49.850, 2002-08 ,         40.600, 2002-10 ,         38.770, 2002-12 ,         44.120, 2003-02 ,         47.850, 2003-04 ,         55.450, 2003-05 ,         56.800, 2003-06 ,         56.600, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-23 Tuj|hdpjk,         50.270, 2002-08 ,         41.370, 2002-10 ,         39.250, 2002-12 ,         44.020, 2003-02 ,         48.000, 2003-04 ,         55.150, 2003-05 ,         56.670, 2003-06 ,         56.450, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-22 Moj|hdpjk,         49.820, 2002-08 ,         41.300, 2002-10 ,         39.350, 2002-12 ,         43.820, 2003-02 ,         48.050, 2003-04 ,         54.720, 2003-05 ,         56.470, 2003-06 ,         56.300, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-19 Frj|hdpjk,         50.670, 2002-08 ,         42.800, 2002-10 ,         40.470, 2002-12 ,         44.520, 2003-02 ,         47.870, 2003-04 ,         54.750, 2003-05 ,         56.800, 2003-06 ,         56.500, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-18 Thj|hdpjk,         51.300, 2002-08 ,         42.950, 2002-10 ,         40.550, 2002-12 ,         44.570, 2003-02 ,         47.550, 2003-04 ,         54.700, 2003-05 ,         56.600, 2003-06 ,         56.500, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-17 Wej|hdpjk,         49.800, 2002-08 ,         41.870, 2002-10 ,         40.650, 2002-12 ,         44.300, 2003-02 ,         46.850, 2003-04 ,         54.150, 2003-05 ,         55.900, 2003-06 ,         56.000, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-16 Tuj|hdpjk,         50.850, 2002-08 ,         42.370, 2002-10 ,         40.500, 2002-12 ,         43.750, 2003-02 ,         46.200, 2003-04 ,         53.650, 2003-05 ,         55.500, 2003-06 ,         55.450, 2003-07 ,             na,         ,             na,         ,             na,         
2002-07-15 Moj|hdpjk,         54.300, 2002-07 ,         52.400, 2002-08 ,         43.650, 2002-10 ,         41.050, 2002-12 ,         43.470, 2003-02 ,         46.100, 2003-04 ,         53.500, 2003-05 ,         55.370, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-12 Frj|hdpjk,         54.020, 2002-07 ,         51.350, 2002-08 ,         43.370, 2002-10 ,         40.400, 2002-12 ,         42.600, 2003-02 ,         45.650, 2003-04 ,         53.000, 2003-05 ,         55.400, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-11 Thj|hdpjk,         53.950, 2002-07 ,         51.420, 2002-08 ,         43.600, 2002-10 ,         40.370, 2002-12 ,         43.000, 2003-02 ,         45.500, 2003-04 ,         52.850, 2003-05 ,         55.300, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-10 Wej|hdpjk,         53.870, 2002-07 ,         50.850, 2002-08 ,         42.600, 2002-10 ,         39.300, 2002-12 ,         42.250, 2003-02 ,         45.150, 2003-04 ,         52.700, 2003-05 ,         55.100, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-09 Tuj|hdpjk,         53.920, 2002-07 ,         49.570, 2002-08 ,         42.050, 2002-10 ,         38.970, 2002-12 ,         42.350, 2003-02 ,         45.350, 2003-04 ,         52.700, 2003-05 ,         55.350, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-08 Moj|hdpjk,         54.900, 2002-07 ,         50.950, 2002-08 ,         42.800, 2002-10 ,         39.400, 2002-12 ,         43.000, 2003-02 ,         46.200, 2003-04 ,         53.300, 2003-05 ,         56.100, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-05 Frj|hdpjk,         54.970, 2002-07 ,         51.350, 2002-08 ,         42.450, 2002-10 ,         39.650, 2002-12 ,         43.450, 2003-02 ,         46.450, 2003-04 ,         53.000, 2003-05 ,         56.300, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-03 Wej|hdpjk,         52.970, 2002-07 ,         49.350, 2002-08 ,         41.150, 2002-10 ,         38.700, 2002-12 ,         42.650, 2003-02 ,         45.800, 2003-04 ,         52.150, 2003-05 ,         55.600, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-02 Tuj|hdpjk,         52.300, 2002-07 ,         49.400, 2002-08 ,         41.400, 2002-10 ,         38.550, 2002-12 ,         42.000, 2003-02 ,         45.400, 2003-04 ,         51.500, 2003-05 ,         55.100, 2003-06 ,             na,         ,             na,         ,             na,         
2002-07-01 Moj|hdpjk,         51.950, 2002-07 ,         48.720, 2002-08 ,         40.800, 2002-10 ,         38.820, 2002-12 ,         42.300, 2003-02 ,         45.600, 2003-04 ,         51.000, 2003-05 ,         55.000, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-28 Frj|hdpjk,         50.520, 2002-07 ,         46.720, 2002-08 ,         38.800, 2002-10 ,         37.020, 2002-12 ,         40.900, 2003-02 ,         44.900, 2003-04 ,         50.000, 2003-05 ,         54.020, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-27 Thj|hdpjk,         50.620, 2002-07 ,         46.350, 2002-08 ,         37.620, 2002-10 ,         35.600, 2002-12 ,         39.550, 2003-02 ,         43.550, 2003-04 ,         49.000, 2003-05 ,         52.900, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-26 Wej|hdpjk,         50.770, 2002-07 ,         46.420, 2002-08 ,         37.770, 2002-10 ,         35.570, 2002-12 ,         39.050, 2003-02 ,         42.850, 2003-04 ,         48.500, 2003-05 ,         52.320, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-25 Tuj|hdpjk,         50.870, 2002-07 ,         46.820, 2002-08 ,         38.420, 2002-10 ,         36.200, 2002-12 ,         39.400, 2003-02 ,         42.850, 2003-04 ,         48.700, 2003-05 ,         52.400, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-24 Moj|hdpjk,         51.720, 2002-07 ,         48.170, 2002-08 ,         38.670, 2002-10 ,         36.170, 2002-12 ,         39.500, 2003-02 ,         42.500, 2003-04 ,         48.350, 2003-05 ,         52.050, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-21 Frj|hdpjk,         51.470, 2002-07 ,         48.320, 2002-08 ,         39.200, 2002-10 ,         36.670, 2002-12 ,         40.020, 2003-02 ,         42.320, 2003-04 ,         47.720, 2003-05 ,         51.700, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-20 Thj|hdpjk,         51.570, 2002-07 ,         49.170, 2002-08 ,         40.050, 2002-10 ,         37.800, 2002-12 ,         41.250, 2003-02 ,         42.750, 2003-04 ,         47.750, 2003-05 ,         51.750, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-19 Wej|hdpjk,         50.350, 2002-07 ,         48.370, 2002-08 ,         39.850, 2002-10 ,         37.720, 2002-12 ,         40.900, 2003-02 ,         42.500, 2003-04 ,         47.500, 2003-05 ,         51.700, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-18 Tuj|hdpjk,         50.700, 2002-07 ,         48.820, 2002-08 ,         39.950, 2002-10 ,         37.720, 2002-12 ,         40.700, 2003-02 ,         42.220, 2003-04 ,         47.450, 2003-05 ,         51.600, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-17 Moj|hdpjk,         49.850, 2002-07 ,         47.700, 2002-08 ,         39.070, 2002-10 ,         36.820, 2002-12 ,         39.900, 2003-02 ,         41.500, 2003-04 ,         46.800, 2003-05 ,         51.000, 2003-06 ,             na,         ,             na,         ,             na,         
2002-06-14 Frj|hdpjk,         48.600, 2002-06 ,         49.070, 2002-07 ,         47.200, 2002-08 ,         38.700, 2002-10 ,         36.350, 2002-12 ,         39.800, 2003-02 ,         41.250, 2003-04 ,         46.520, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-13 Thj|hdpjk,         48.370, 2002-06 ,         49.170, 2002-07 ,         47.400, 2002-08 ,         38.620, 2002-10 ,         36.570, 2002-12 ,         40.000, 2003-02 ,         41.700, 2003-04 ,         46.500, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-12 Wej|hdpjk,         48.250, 2002-06 ,         47.550, 2002-07 ,         46.200, 2002-08 ,         37.700, 2002-10 ,         35.800, 2002-12 ,         39.300, 2003-02 ,         41.300, 2003-04 ,         46.250, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-11 Tuj|hdpjk,         48.720, 2002-06 ,         47.000, 2002-07 ,         46.020, 2002-08 ,         37.570, 2002-10 ,         35.550, 2002-12 ,         39.150, 2003-02 ,         41.000, 2003-04 ,         46.200, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-10 Moj|hdpjk,         48.850, 2002-06 ,         46.850, 2002-07 ,         46.100, 2002-08 ,         37.370, 2002-10 ,         35.320, 2002-12 ,         38.850, 2003-02 ,         40.920, 2003-04 ,         46.020, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-07 Frj|hdpjk,         49.870, 2002-06 ,         48.770, 2002-07 ,         47.750, 2002-08 ,         39.370, 2002-10 ,         37.320, 2002-12 ,         40.300, 2003-02 ,         41.500, 2003-04 ,         46.020, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-06 Thj|hdpjk,         48.800, 2002-06 ,         49.120, 2002-07 ,         48.420, 2002-08 ,         39.820, 2002-10 ,         37.820, 2002-12 ,         40.650, 2003-02 ,         41.650, 2003-04 ,         45.700, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-05 Wej|hdpjk,         46.950, 2002-06 ,         47.570, 2002-07 ,         47.050, 2002-08 ,         38.900, 2002-10 ,         36.670, 2002-12 ,         39.500, 2003-02 ,         40.950, 2003-04 ,         45.000, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-04 Tuj|hdpjk,         46.470, 2002-06 ,         47.300, 2002-07 ,         46.750, 2002-08 ,         38.900, 2002-10 ,         36.620, 2002-12 ,         39.620, 2003-02 ,         41.050, 2003-04 ,         45.300, 2003-05 ,             na,         ,             na,         ,             na,         
2002-06-03 Moj|hdpjk,         47.470, 2002-06 ,         48.420, 2002-07 ,         48.070, 2002-08 ,         39.950, 2002-10 ,         37.450, 2002-12 ,         41.000, 2003-02 ,         42.020, 2003-04 ,         46.000, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-31 Frj|hdpjk,         46.750, 2002-06 ,         47.770, 2002-07 ,         46.870, 2002-08 ,         39.600, 2002-10 ,         37.570, 2002-12 ,         40.650, 2003-02 ,         41.500, 2003-04 ,         45.500, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-30 Thj|hdpjk,         46.150, 2002-06 ,         46.670, 2002-07 ,         45.920, 2002-08 ,         39.320, 2002-10 ,         37.170, 2002-12 ,         40.220, 2003-02 ,         41.200, 2003-04 ,         45.000, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-29 Wej|hdpjk,         46.420, 2002-06 ,         47.050, 2002-07 ,         45.970, 2002-08 ,         38.450, 2002-10 ,         36.870, 2002-12 ,         39.800, 2003-02 ,         40.700, 2003-04 ,         44.400, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-28 Tuj|hdpjk,         46.370, 2002-06 ,         47.200, 2002-07 ,         46.200, 2002-08 ,         38.100, 2002-10 ,         36.470, 2002-12 ,         39.350, 2003-02 ,         40.200, 2003-04 ,         44.000, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-24 Frj|hdpjk,         48.370, 2002-06 ,         49.200, 2002-07 ,         48.200, 2002-08 ,         39.350, 2002-10 ,         37.200, 2002-12 ,         39.950, 2003-02 ,         40.200, 2003-04 ,         44.000, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-23 Thj|hdpjk,         48.520, 2002-06 ,         49.520, 2002-07 ,         48.820, 2002-08 ,         39.920, 2002-10 ,         37.670, 2002-12 ,         40.150, 2003-02 ,         41.000, 2003-04 ,         45.000, 2003-05 ,             na,         ,             na,         ,             na,         
2002-05-22 Wej|hdpjk,         47.870, 2002-06 ,         49.370, 2002-07 ,         48.470, 2002-08 ,         39.500, 2002-10 ,         37.120, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-21 Tuj|hdpjk,         49.170, 2002-06 ,         49.770, 2002-07 ,         48.420, 2002-08 ,         38.850, 2002-10 ,         36.470, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-20 Moj|hdpjk,         51.170, 2002-06 ,         51.770, 2002-07 ,         50.420, 2002-08 ,         40.850, 2002-10 ,         38.320, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-17 Frj|hdpjk,         53.170, 2002-06 ,         53.770, 2002-07 ,         52.420, 2002-08 ,         42.770, 2002-10 ,         40.220, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-16 Thj|hdpjk,         52.820, 2002-06 ,         53.850, 2002-07 ,         52.550, 2002-08 ,         43.200, 2002-10 ,         40.270, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-15 Wej|hdpjk,         53.770, 2002-06 ,         54.720, 2002-07 ,         53.270, 2002-08 ,         43.820, 2002-10 ,         40.920, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-14 Tuj|hdpjk,         46.400, 2002-05 ,         53.470, 2002-06 ,         54.770, 2002-07 ,         52.970, 2002-08 ,         43.900, 2002-10 ,         40.900, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-13 Moj|hdpjk,         46.300, 2002-05 ,         54.350, 2002-06 ,         55.370, 2002-07 ,         52.920, 2002-08 ,         44.070, 2002-10 ,         40.870, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-10 Frj|hdpjk,         45.950, 2002-05 ,         53.620, 2002-06 ,         54.650, 2002-07 ,         52.370, 2002-08 ,         43.600, 2002-10 ,         40.500, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-09 Thj|hdpjk,         45.800, 2002-05 ,         52.720, 2002-06 ,         54.170, 2002-07 ,         51.770, 2002-08 ,         43.120, 2002-10 ,         40.050, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-08 Wej|hdpjk,         45.400, 2002-05 ,         52.450, 2002-06 ,         53.570, 2002-07 ,         51.600, 2002-08 ,         43.000, 2002-10 ,         40.100, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-07 Tuj|hdpjk,         46.750, 2002-05 ,         52.750, 2002-06 ,         53.850, 2002-07 ,         51.900, 2002-08 ,         43.400, 2002-10 ,         40.450, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-06 Moj|hdpjk,         46.820, 2002-05 ,         53.620, 2002-06 ,         54.520, 2002-07 ,         52.550, 2002-08 ,         43.350, 2002-10 ,         40.520, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-03 Frj|hdpjk,         46.970, 2002-05 ,         53.250, 2002-06 ,         53.700, 2002-07 ,         52.150, 2002-08 ,         43.450, 2002-10 ,         40.500, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-02 Thj|hdpjk,         46.050, 2002-05 ,         53.270, 2002-06 ,         53.870, 2002-07 ,         51.770, 2002-08 ,         43.270, 2002-10 ,         40.500, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-01 Wej|hdpjk,         44.800, 2002-05 ,         52.020, 2002-06 ,         52.750, 2002-07 ,         51.800, 2002-08 ,         43.200, 2002-10 ,         40.350, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-30 Tuj|hdpjk,         45.600, 2002-05 ,         52.050, 2002-06 ,         52.370, 2002-07 ,         51.220, 2002-08 ,         43.050, 2002-10 ,         40.300, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-29 Moj|hdpjk,         45.720, 2002-05 ,         51.100, 2002-06 ,         51.320, 2002-07 ,         50.520, 2002-08 ,         43.200, 2002-10 ,         40.020, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-26 Frj|hdpjk,         47.720, 2002-05 ,         52.750, 2002-06 ,         52.750, 2002-07 ,         51.470, 2002-08 ,         43.700, 2002-10 ,         41.200, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-25 Thj|hdpjk,         49.720, 2002-05 ,         54.170, 2002-06 ,         53.450, 2002-07 ,         51.820, 2002-08 ,         43.350, 2002-10 ,         40.950, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-24 Wej|hdpjk,         50.520, 2002-05 ,         53.820, 2002-06 ,         52.950, 2002-07 ,         51.500, 2002-08 ,         43.550, 2002-10 ,         41.270, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-23 Tuj|hdpjk,         51.200, 2002-05 ,         53.500, 2002-06 ,         52.670, 2002-07 ,         50.920, 2002-08 ,         43.070, 2002-10 ,         40.920, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-22 Moj|hdpjk,         53.200, 2002-05 ,         55.500, 2002-06 ,         54.670, 2002-07 ,         52.670, 2002-08 ,         44.550, 2002-10 ,         42.370, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-19 Frj|hdpjk,         53.750, 2002-05 ,         56.900, 2002-06 ,         56.220, 2002-07 ,         54.370, 2002-08 ,         46.150, 2002-10 ,         43.900, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-18 Thj|hdpjk,         51.950, 2002-05 ,         56.450, 2002-06 ,         56.300, 2002-07 ,         54.570, 2002-08 ,         46.900, 2002-10 ,         44.600, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-17 Wej|hdpjk,         50.350, 2002-05 ,         55.970, 2002-06 ,         55.950, 2002-07 ,         54.350, 2002-08 ,         46.900, 2002-10 ,         45.370, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-16 Tuj|hdpjk,         48.350, 2002-05 ,         54.620, 2002-06 ,         55.320, 2002-07 ,         54.070, 2002-08 ,         46.950, 2002-10 ,         45.720, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-15 Moj|hdpjk,         48.220, 2002-05 ,         54.300, 2002-06 ,         54.650, 2002-07 ,         53.450, 2002-08 ,         47.020, 2002-10 ,         45.800, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-12 Frj|hdpjk,         41.950, 2002-04 ,         47.970, 2002-05 ,         52.850, 2002-06 ,         52.870, 2002-07 ,         51.450, 2002-08 ,         45.300, 2002-10 ,         44.000, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-11 Thj|hdpjk,         41.770, 2002-04 ,         46.720, 2002-05 ,         51.870, 2002-06 ,         51.170, 2002-07 ,         49.500, 2002-08 ,         43.350, 2002-10 ,         42.050, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-10 Wej|hdpjk,         41.450, 2002-04 ,         48.720, 2002-05 ,         53.870, 2002-06 ,         53.170, 2002-07 ,         51.500, 2002-08 ,         44.850, 2002-10 ,         43.300, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-09 Tuj|hdpjk,         42.520, 2002-04 ,         50.720, 2002-05 ,         55.870, 2002-06 ,         55.170, 2002-07 ,         53.500, 2002-08 ,         46.320, 2002-10 ,         44.500, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-08 Moj|hdpjk,         43.970, 2002-04 ,         52.300, 2002-05 ,         55.370, 2002-06 ,         54.400, 2002-07 ,         52.950, 2002-08 ,         45.420, 2002-10 ,         43.500, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-05 Frj|hdpjk,         45.970, 2002-04 ,         54.300, 2002-05 ,         56.850, 2002-06 ,         55.970, 2002-07 ,         54.050, 2002-08 ,         46.250, 2002-10 ,         44.220, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-04 Thj|hdpjk,         46.950, 2002-04 ,         55.970, 2002-05 ,         57.770, 2002-06 ,         56.450, 2002-07 ,         54.050, 2002-08 ,         46.250, 2002-10 ,         44.550, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-03 Wej|hdpjk,         47.700, 2002-04 ,         57.970, 2002-05 ,         59.770, 2002-06 ,         58.350, 2002-07 ,         55.950, 2002-08 ,         47.720, 2002-10 ,         45.600, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-02 Tuj|hdpjk,         49.570, 2002-04 ,         59.850, 2002-05 ,         60.520, 2002-06 ,         58.820, 2002-07 ,         56.620, 2002-08 ,         47.870, 2002-10 ,         45.600, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-01 Moj|hdpjk,         51.050, 2002-04 ,         60.400, 2002-05 ,         60.750, 2002-06 ,         58.950, 2002-07 ,         56.620, 2002-08 ,         47.650, 2002-10 ,         45.300, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-28 Thj|hdpjk,         51.870, 2002-04 ,         60.520, 2002-05 ,         60.500, 2002-06 ,         58.900, 2002-07 ,         56.550, 2002-08 ,         47.800, 2002-10 ,         45.300, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-27 Wej|hdpjk,         52.550, 2002-04 ,         60.750, 2002-05 ,         60.820, 2002-06 ,         59.100, 2002-07 ,         56.900, 2002-08 ,         48.000, 2002-10 ,         45.400, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-26 Tuj|hdpjk,         52.900, 2002-04 ,         61.370, 2002-05 ,         61.170, 2002-06 ,         59.850, 2002-07 ,         57.600, 2002-08 ,         48.720, 2002-10 ,         46.350, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-25 Moj|hdpjk,         53.270, 2002-04 ,         62.250, 2002-05 ,         62.400, 2002-06 ,         60.700, 2002-07 ,         58.420, 2002-08 ,         49.150, 2002-10 ,         46.470, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-22 Frj|hdpjk,         52.950, 2002-04 ,         62.250, 2002-05 ,         61.970, 2002-06 ,         60.450, 2002-07 ,         58.450, 2002-08 ,         49.300, 2002-10 ,         46.920, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-21 Thj|hdpjk,         53.470, 2002-04 ,         62.800, 2002-05 ,         62.750, 2002-06 ,         61.370, 2002-07 ,         59.170, 2002-08 ,         50.350, 2002-10 ,         47.550, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-20 Wej|hdpjk,         52.800, 2002-04 ,         62.450, 2002-05 ,         62.820, 2002-06 ,         61.370, 2002-07 ,         59.270, 2002-08 ,         50.300, 2002-10 ,         47.500, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-19 Tuj|hdpjk,         52.550, 2002-04 ,         62.120, 2002-05 ,         62.300, 2002-06 ,         60.770, 2002-07 ,         58.100, 2002-08 ,         49.300, 2002-10 ,         47.000, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-18 Moj|hdpjk,         53.850, 2002-04 ,         62.600, 2002-05 ,         63.020, 2002-06 ,         61.500, 2002-07 ,         58.850, 2002-08 ,         49.850, 2002-10 ,         47.600, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-15 Frj|hdpjk,         54.750, 2002-04 ,         64.020, 2002-05 ,         64.320, 2002-06 ,         62.870, 2002-07 ,         60.100, 2002-08 ,         51.000, 2002-10 ,         48.400, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-14 Thj|hdpjk,         56.050, 2002-04 ,         65.050, 2002-05 ,         65.000, 2002-06 ,         62.900, 2002-07 ,         59.970, 2002-08 ,         50.920, 2002-10 ,         48.570, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-13 Wej|hdpjk,         57.270, 2002-04 ,         65.670, 2002-05 ,         65.920, 2002-06 ,         63.150, 2002-07 ,         60.000, 2002-08 ,         51.000, 2002-10 ,         48.600, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-12 Tuj|hdpjk,         57.220, 2002-04 ,         65.870, 2002-05 ,         65.800, 2002-06 ,         63.250, 2002-07 ,         60.250, 2002-08 ,         51.200, 2002-10 ,         48.770, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-11 Moj|hdpjk,         57.600, 2002-04 ,         66.170, 2002-05 ,         65.970, 2002-06 ,         63.200, 2002-07 ,         60.300, 2002-08 ,         51.000, 2002-10 ,         48.600, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-08 Frj|hdpjk,         58.120, 2002-04 ,         66.600, 2002-05 ,         66.770, 2002-06 ,         63.750, 2002-07 ,         60.900, 2002-08 ,         51.500, 2002-10 ,         49.150, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-07 Thj|hdpjk,         58.320, 2002-04 ,         67.070, 2002-05 ,         67.070, 2002-06 ,         63.700, 2002-07 ,         60.850, 2002-08 ,         51.770, 2002-10 ,         49.300, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-06 Wej|hdpjk,         57.970, 2002-04 ,         65.900, 2002-05 ,         66.200, 2002-06 ,         62.700, 2002-07 ,         60.070, 2002-08 ,         51.520, 2002-10 ,         49.000, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-05 Tuj|hdpjk,         58.850, 2002-04 ,         66.420, 2002-05 ,         66.670, 2002-06 ,         63.070, 2002-07 ,         60.500, 2002-08 ,         51.720, 2002-10 ,         49.150, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-04 Moj|hdpjk,         59.670, 2002-04 ,         66.920, 2002-05 ,         67.050, 2002-06 ,         63.220, 2002-07 ,         61.070, 2002-08 ,         52.100, 2002-10 ,         49.670, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-01 Frj|hdpjk,         59.870, 2002-04 ,         66.920, 2002-05 ,         66.750, 2002-06 ,         63.050, 2002-07 ,         61.000, 2002-08 ,         52.350, 2002-10 ,         49.800, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-28 Thj|hdpjk,         60.350, 2002-04 ,         66.970, 2002-05 ,         66.920, 2002-06 ,         63.170, 2002-07 ,         61.170, 2002-08 ,         52.220, 2002-10 ,         49.750, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-27 Wej|hdpjk,         59.720, 2002-04 ,         66.670, 2002-05 ,         66.650, 2002-06 ,         62.950, 2002-07 ,         60.800, 2002-08 ,         52.000, 2002-10 ,         49.400, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-26 Tuj|hdpjk,         58.650, 2002-04 ,         65.650, 2002-05 ,         65.670, 2002-06 ,         62.250, 2002-07 ,         59.920, 2002-08 ,         51.400, 2002-10 ,         49.270, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-25 Moj|hdpjk,         58.770, 2002-04 ,         66.050, 2002-05 ,         65.850, 2002-06 ,         62.350, 2002-07 ,         60.220, 2002-08 ,         51.220, 2002-10 ,         49.100, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-22 Frj|hdpjk,         59.400, 2002-04 ,         66.470, 2002-05 ,         66.220, 2002-06 ,         62.850, 2002-07 ,         61.100, 2002-08 ,         51.370, 2002-10 ,         49.150, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-21 Thj|hdpjk,         59.200, 2002-04 ,         66.320, 2002-05 ,         65.700, 2002-06 ,         62.350, 2002-07 ,         60.150, 2002-08 ,         51.370, 2002-10 ,         49.150, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-20 Wej|hdpjk,         60.070, 2002-04 ,         66.600, 2002-05 ,         66.650, 2002-06 ,         63.400, 2002-07 ,         60.800, 2002-08 ,         51.900, 2002-10 ,         49.450, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-19 Tuj|hdpjk,         59.670, 2002-04 ,         66.400, 2002-05 ,         66.550, 2002-06 ,         63.120, 2002-07 ,         60.670, 2002-08 ,         51.850, 2002-10 ,         49.520, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-15 Frj|hdpjk,         59.120, 2002-04 ,         65.670, 2002-05 ,         65.870, 2002-06 ,         62.700, 2002-07 ,         59.950, 2002-08 ,         51.370, 2002-10 ,         49.200, 2002-12 ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-14 Thj|hdpjk,         54.070, 2002-02 ,         59.750, 2002-04 ,         66.000, 2002-05 ,         66.450, 2002-06 ,         62.900, 2002-07 ,         60.450, 2002-08 ,         51.400, 2002-10 ,         49.350, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-13 Wej|hdpjk,         54.120, 2002-02 ,         60.270, 2002-04 ,         66.600, 2002-05 ,         66.550, 2002-06 ,         63.400, 2002-07 ,         60.900, 2002-08 ,         52.400, 2002-10 ,         49.950, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-12 Tuj|hdpjk,         53.600, 2002-02 ,         59.450, 2002-04 ,         66.100, 2002-05 ,         66.100, 2002-06 ,         62.770, 2002-07 ,         60.700, 2002-08 ,         51.970, 2002-10 ,         50.050, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-11 Moj|hdpjk,         54.220, 2002-02 ,         60.170, 2002-04 ,         66.600, 2002-05 ,         66.800, 2002-06 ,         63.500, 2002-07 ,         61.450, 2002-08 ,         52.350, 2002-10 ,         50.500, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-08 Frj|hdpjk,         55.600, 2002-02 ,         61.920, 2002-04 ,         67.600, 2002-05 ,         67.950, 2002-06 ,         64.900, 2002-07 ,         62.500, 2002-08 ,         53.500, 2002-10 ,         50.800, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-07 Thj|hdpjk,         55.200, 2002-02 ,         61.250, 2002-04 ,         67.270, 2002-05 ,         67.350, 2002-06 ,         64.220, 2002-07 ,         61.900, 2002-08 ,         53.250, 2002-10 ,         50.700, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-06 Wej|hdpjk,         55.650, 2002-02 ,         61.970, 2002-04 ,         67.170, 2002-05 ,         67.770, 2002-06 ,         64.100, 2002-07 ,         62.050, 2002-08 ,         53.200, 2002-10 ,         50.650, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-05 Tuj|hdpjk,         57.000, 2002-02 ,         62.720, 2002-04 ,         67.900, 2002-05 ,         68.200, 2002-06 ,         64.270, 2002-07 ,         61.950, 2002-08 ,         53.370, 2002-10 ,         50.950, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-04 Moj|hdpjk,         56.220, 2002-02 ,         61.850, 2002-04 ,         67.020, 2002-05 ,         67.320, 2002-06 ,         63.900, 2002-07 ,         61.570, 2002-08 ,         53.100, 2002-10 ,         50.700, 2002-12 ,             na,         ,             na,         ,             na,         
2002-02-01 Frj|hdpjk,         56.720, 2002-02 ,         62.100, 2002-04 ,         67.350, 2002-05 ,         67.700, 2002-06 ,         64.270, 2002-07 ,         62.400, 2002-08 ,         53.400, 2002-10 ,         50.970, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-31 Thj|hdpjk,         56.250, 2002-02 ,         60.900, 2002-04 ,         66.650, 2002-05 ,         67.100, 2002-06 ,         63.600, 2002-07 ,         61.370, 2002-08 ,         52.820, 2002-10 ,         50.700, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-30 Wej|hdpjk,         56.220, 2002-02 ,         61.200, 2002-04 ,         66.650, 2002-05 ,         67.120, 2002-06 ,         63.500, 2002-07 ,         61.450, 2002-08 ,         52.900, 2002-10 ,         50.800, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-29 Tuj|hdpjk,         56.050, 2002-02 ,         60.820, 2002-04 ,         66.320, 2002-05 ,         66.670, 2002-06 ,         63.070, 2002-07 ,         61.520, 2002-08 ,         52.650, 2002-10 ,         50.620, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-28 Moj|hdpjk,         56.350, 2002-02 ,         61.000, 2002-04 ,         66.300, 2002-05 ,         66.550, 2002-06 ,         62.600, 2002-07 ,         60.700, 2002-08 ,         52.470, 2002-10 ,         50.650, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-25 Frj|hdpjk,         56.900, 2002-02 ,         61.220, 2002-04 ,         66.270, 2002-05 ,         66.950, 2002-06 ,         63.300, 2002-07 ,         61.320, 2002-08 ,         52.750, 2002-10 ,         50.750, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-24 Thj|hdpjk,         56.420, 2002-02 ,         60.970, 2002-04 ,         65.870, 2002-05 ,         66.920, 2002-06 ,         62.920, 2002-07 ,         60.950, 2002-08 ,         52.650, 2002-10 ,         50.650, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-23 Wej|hdpjk,         55.270, 2002-02 ,         59.900, 2002-04 ,         65.100, 2002-05 ,         65.720, 2002-06 ,         62.250, 2002-07 ,         60.400, 2002-08 ,         52.150, 2002-10 ,         50.500, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-22 Tuj|hdpjk,         55.000, 2002-02 ,         59.700, 2002-04 ,         65.400, 2002-05 ,         65.850, 2002-06 ,         62.270, 2002-07 ,         60.220, 2002-08 ,         52.020, 2002-10 ,         50.500, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-18 Frj|hdpjk,         56.300, 2002-02 ,         61.420, 2002-04 ,         66.300, 2002-05 ,         66.650, 2002-06 ,         63.100, 2002-07 ,         60.500, 2002-08 ,         52.270, 2002-10 ,         50.670, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-17 Thj|hdpjk,         56.320, 2002-02 ,         61.100, 2002-04 ,         65.950, 2002-05 ,         66.320, 2002-06 ,         63.070, 2002-07 ,         60.550, 2002-08 ,         52.250, 2002-10 ,         50.570, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-16 Wej|hdpjk,         56.220, 2002-02 ,         60.950, 2002-04 ,         66.100, 2002-05 ,         66.370, 2002-06 ,         63.100, 2002-07 ,         60.800, 2002-08 ,         52.300, 2002-10 ,         50.600, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-15 Tuj|hdpjk,         56.220, 2002-02 ,         61.320, 2002-04 ,         65.870, 2002-05 ,         66.300, 2002-06 ,         62.970, 2002-07 ,         60.850, 2002-08 ,         52.300, 2002-10 ,         50.600, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-14 Moj|hdpjk,         55.250, 2002-02 ,         60.570, 2002-04 ,         65.400, 2002-05 ,         65.600, 2002-06 ,         62.600, 2002-07 ,         60.550, 2002-08 ,         52.250, 2002-10 ,         50.520, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-11 Frj|hdpjk,         55.900, 2002-02 ,         60.900, 2002-04 ,         65.470, 2002-05 ,         65.870, 2002-06 ,         62.620, 2002-07 ,         60.620, 2002-08 ,         52.570, 2002-10 ,         50.650, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-10 Thj|hdpjk,         55.900, 2002-02 ,         60.800, 2002-04 ,         65.400, 2002-05 ,         65.770, 2002-06 ,         62.800, 2002-07 ,         60.820, 2002-08 ,         52.520, 2002-10 ,         50.650, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-09 Wej|hdpjk,         54.470, 2002-02 ,         59.350, 2002-04 ,         64.250, 2002-05 ,         64.670, 2002-06 ,         61.750, 2002-07 ,         59.700, 2002-08 ,         52.070, 2002-10 ,         50.520, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-08 Tuj|hdpjk,         54.670, 2002-02 ,         59.620, 2002-04 ,         64.200, 2002-05 ,         64.750, 2002-06 ,         61.720, 2002-07 ,         59.720, 2002-08 ,         52.070, 2002-10 ,         50.520, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-07 Moj|hdpjk,         55.300, 2002-02 ,         59.820, 2002-04 ,         64.100, 2002-05 ,         64.670, 2002-06 ,         61.600, 2002-07 ,         59.700, 2002-08 ,         52.050, 2002-10 ,         50.520, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-03 Thj|hdpjk,         55.600, 2002-02 ,         59.920, 2002-04 ,         64.020, 2002-05 ,         64.550, 2002-06 ,         61.000, 2002-07 ,         59.370, 2002-08 ,         52.000, 2002-10 ,         50.500, 2002-12 ,             na,         ,             na,         ,             na,         
2002-01-02 Wej|hdpjk,         56.570, 2002-02 ,         60.200, 2002-04 ,         64.250, 2002-05 ,         64.650, 2002-06 ,         61.100, 2002-07 ,         59.400, 2002-08 ,         52.170, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-31 Moj|hdpjk,         57.050, 2002-02 ,         60.050, 2002-04 ,         64.220, 2002-05 ,         64.570, 2002-06 ,         60.870, 2002-07 ,         59.350, 2002-08 ,         52.170, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-28 Frj|hdpjk,         56.300, 2002-02 ,         59.170, 2002-04 ,         63.750, 2002-05 ,         64.820, 2002-06 ,         61.420, 2002-07 ,         59.670, 2002-08 ,         52.150, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-27 Thj|hdpjk,         56.120, 2002-02 ,         59.170, 2002-04 ,         64.200, 2002-05 ,         64.970, 2002-06 ,         61.900, 2002-07 ,         60.000, 2002-08 ,         52.170, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-26 Wej|hdpjk,         55.470, 2002-02 ,         58.870, 2002-04 ,         63.950, 2002-05 ,         65.050, 2002-06 ,         61.900, 2002-07 ,         60.270, 2002-08 ,         52.270, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-24 Moj|hdpjk,         55.770, 2002-02 ,         58.350, 2002-04 ,         63.950, 2002-05 ,         64.870, 2002-06 ,         61.970, 2002-07 ,         60.350, 2002-08 ,         52.320, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-21 Frj|hdpjk,         54.650, 2002-02 ,         58.000, 2002-04 ,         63.370, 2002-05 ,         64.850, 2002-06 ,         61.920, 2002-07 ,         60.150, 2002-08 ,         52.220, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-20 Thj|hdpjk,         53.050, 2002-02 ,         57.150, 2002-04 ,         63.020, 2002-05 ,         64.220, 2002-06 ,         61.600, 2002-07 ,         60.000, 2002-08 ,         52.170, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-19 Wej|hdpjk,         52.650, 2002-02 ,         57.020, 2002-04 ,         62.970, 2002-05 ,         64.070, 2002-06 ,         61.450, 2002-07 ,         60.350, 2002-08 ,         52.170, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-18 Tuj|hdpjk,         53.320, 2002-02 ,         57.150, 2002-04 ,         62.900, 2002-05 ,         64.270, 2002-06 ,         61.600, 2002-07 ,         60.250, 2002-08 ,         52.320, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-17 Moj|hdpjk,         53.520, 2002-02 ,         57.100, 2002-04 ,         63.150, 2002-05 ,         64.150, 2002-06 ,         61.650, 2002-07 ,         60.550, 2002-08 ,         52.300, 2002-10 ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-14 Frj|hdpjk,         45.670, 2001-12 ,         53.200, 2002-02 ,         57.050, 2002-04 ,         63.300, 2002-05 ,         64.350, 2002-06 ,         61.870, 2002-07 ,         60.550, 2002-08 ,         52.620, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-13 Thj|hdpjk,         45.700, 2001-12 ,         52.620, 2002-02 ,         56.600, 2002-04 ,         63.100, 2002-05 ,         64.000, 2002-06 ,         61.800, 2002-07 ,         60.300, 2002-08 ,         52.500, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-12 Wej|hdpjk,         45.120, 2001-12 ,         51.350, 2002-02 ,         55.750, 2002-04 ,         62.300, 2002-05 ,         63.250, 2002-06 ,         61.250, 2002-07 ,         59.850, 2002-08 ,         52.300, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-11 Tuj|hdpjk,         45.150, 2001-12 ,         52.050, 2002-02 ,         56.170, 2002-04 ,         62.500, 2002-05 ,         63.600, 2002-06 ,         61.420, 2002-07 ,         60.050, 2002-08 ,         52.500, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-10 Moj|hdpjk,         46.120, 2001-12 ,         51.600, 2002-02 ,         55.820, 2002-04 ,         62.500, 2002-05 ,         63.420, 2002-06 ,         61.270, 2002-07 ,         60.320, 2002-08 ,         52.650, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-07 Frj|hdpjk,         48.020, 2001-12 ,         52.900, 2002-02 ,         57.220, 2002-04 ,         63.300, 2002-05 ,         64.200, 2002-06 ,         61.970, 2002-07 ,         61.000, 2002-08 ,         53.000, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-06 Thj|hdpjk,         47.770, 2001-12 ,         53.050, 2002-02 ,         57.370, 2002-04 ,         63.120, 2002-05 ,         64.250, 2002-06 ,         61.900, 2002-07 ,         60.950, 2002-08 ,         53.100, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-05 Wej|hdpjk,         47.020, 2001-12 ,         52.650, 2002-02 ,         56.670, 2002-04 ,         62.850, 2002-05 ,         63.500, 2002-06 ,         61.300, 2002-07 ,         60.420, 2002-08 ,         52.870, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-04 Tuj|hdpjk,         48.300, 2001-12 ,         53.200, 2002-02 ,         56.900, 2002-04 ,         63.120, 2002-05 ,         63.550, 2002-06 ,         61.400, 2002-07 ,         60.600, 2002-08 ,         52.920, 2002-10 ,             na,         ,             na,         ,             na,         
2001-12-03 Moj|hdpjk,         49.120, 2001-12 ,         54.020, 2002-02 ,         57.120, 2002-04 ,         63.350, 2002-05 ,         63.700, 2002-06 ,         61.570, 2002-07 ,         60.800, 2002-08 ,         53.000, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-30 Frj|hdpjk,         50.320, 2001-12 ,         55.250, 2002-02 ,         58.470, 2002-04 ,         64.220, 2002-05 ,         65.120, 2002-06 ,         62.700, 2002-07 ,         61.720, 2002-08 ,         53.700, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-29 Thj|hdpjk,         49.520, 2001-12 ,         54.420, 2002-02 ,         57.950, 2002-04 ,         63.900, 2002-05 ,         64.870, 2002-06 ,         62.650, 2002-07 ,         61.700, 2002-08 ,         53.550, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-28 Wej|hdpjk,         50.370, 2001-12 ,         54.850, 2002-02 ,         57.670, 2002-04 ,         63.900, 2002-05 ,         64.900, 2002-06 ,         62.770, 2002-07 ,         61.700, 2002-08 ,         53.700, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-27 Tuj|hdpjk,         50.100, 2001-12 ,         54.320, 2002-02 ,         57.300, 2002-04 ,         63.620, 2002-05 ,         64.870, 2002-06 ,         62.750, 2002-07 ,         61.570, 2002-08 ,         53.720, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-26 Moj|hdpjk,         50.450, 2001-12 ,         54.150, 2002-02 ,         57.400, 2002-04 ,         63.620, 2002-05 ,         64.500, 2002-06 ,         62.600, 2002-07 ,         61.700, 2002-08 ,         53.800, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-23 Frj|hdpjk,         50.620, 2001-12 ,         54.220, 2002-02 ,         57.320, 2002-04 ,         63.650, 2002-05 ,         63.870, 2002-06 ,         62.400, 2002-07 ,         61.700, 2002-08 ,         53.820, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-21 Wej|hdpjk,         49.570, 2001-12 ,         53.600, 2002-02 ,         56.600, 2002-04 ,         63.350, 2002-05 ,         63.420, 2002-06 ,         62.220, 2002-07 ,         61.350, 2002-08 ,         53.700, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-20 Tuj|hdpjk,         49.150, 2001-12 ,         53.800, 2002-02 ,         56.950, 2002-04 ,         63.400, 2002-05 ,         63.550, 2002-06 ,         62.400, 2002-07 ,         61.400, 2002-08 ,         53.750, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-19 Moj|hdpjk,         49.200, 2001-12 ,         54.270, 2002-02 ,         57.150, 2002-04 ,         63.520, 2002-05 ,         63.700, 2002-06 ,         62.520, 2002-07 ,         61.650, 2002-08 ,         53.850, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-16 Frj|hdpjk,         48.050, 2001-12 ,         53.800, 2002-02 ,         57.200, 2002-04 ,         63.570, 2002-05 ,         64.000, 2002-06 ,         62.350, 2002-07 ,         61.370, 2002-08 ,         53.800, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-15 Thj|hdpjk,         49.470, 2001-12 ,         54.200, 2002-02 ,         57.070, 2002-04 ,         63.370, 2002-05 ,         63.820, 2002-06 ,         62.300, 2002-07 ,         61.200, 2002-08 ,         53.850, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-14 Wej|hdpjk,         48.670, 2001-12 ,         53.070, 2002-02 ,         55.600, 2002-04 ,         61.850, 2002-05 ,         62.250, 2002-06 ,         60.820, 2002-07 ,         59.700, 2002-08 ,         53.450, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-13 Tuj|hdpjk,         48.400, 2001-12 ,         53.170, 2002-02 ,         55.750, 2002-04 ,         61.600, 2002-05 ,         62.000, 2002-06 ,         60.700, 2002-07 ,         59.850, 2002-08 ,         53.550, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-12 Moj|hdpjk,         47.870, 2001-12 ,         52.600, 2002-02 ,         54.720, 2002-04 ,         60.670, 2002-05 ,         61.400, 2002-06 ,         59.950, 2002-07 ,         59.120, 2002-08 ,         53.000, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-09 Frj|hdpjk,         49.320, 2001-12 ,         52.520, 2002-02 ,         54.520, 2002-04 ,         60.750, 2002-05 ,         61.370, 2002-06 ,         60.000, 2002-07 ,         59.170, 2002-08 ,         53.050, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-08 Thj|hdpjk,         51.320, 2001-12 ,         54.150, 2002-02 ,         55.720, 2002-04 ,         61.500, 2002-05 ,         62.500, 2002-06 ,         61.020, 2002-07 ,         60.050, 2002-08 ,         53.400, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-07 Wej|hdpjk,         50.800, 2001-12 ,         53.700, 2002-02 ,         55.100, 2002-04 ,         61.200, 2002-05 ,         62.250, 2002-06 ,         60.770, 2002-07 ,         59.800, 2002-08 ,         53.200, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-06 Tuj|hdpjk,         51.020, 2001-12 ,         53.500, 2002-02 ,         55.070, 2002-04 ,         61.300, 2002-05 ,         62.120, 2002-06 ,         60.800, 2002-07 ,         59.870, 2002-08 ,         53.200, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-05 Moj|hdpjk,         52.820, 2001-12 ,         54.850, 2002-02 ,         55.950, 2002-04 ,         62.550, 2002-05 ,         63.500, 2002-06 ,         61.800, 2002-07 ,         60.800, 2002-08 ,         53.400, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-02 Frj|hdpjk,         52.870, 2001-12 ,         54.700, 2002-02 ,         55.450, 2002-04 ,         62.300, 2002-05 ,         63.200, 2002-06 ,         61.070, 2002-07 ,         60.500, 2002-08 ,         53.400, 2002-10 ,             na,         ,             na,         ,             na,         
2001-11-01 Thj|hdpjk,         52.100, 2001-12 ,         54.200, 2002-02 ,         55.050, 2002-04 ,         62.070, 2002-05 ,         63.300, 2002-06 ,         61.300, 2002-07 ,         60.600, 2002-08 ,         53.500, 2002-10 ,             na,         ,             na,         ,             na,         
2001-10-31 Wej|hdpjk,         51.650, 2001-12 ,         53.950, 2002-02 ,         55.250, 2002-04 ,         62.470, 2002-05 ,         64.050, 2002-06 ,         61.900, 2002-07 ,         60.800, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-30 Tuj|hdpjk,         49.650, 2001-12 ,         52.120, 2002-02 ,         53.970, 2002-04 ,         61.020, 2002-05 ,         62.520, 2002-06 ,         61.100, 2002-07 ,         59.970, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-29 Moj|hdpjk,         49.650, 2001-12 ,         52.270, 2002-02 ,         54.350, 2002-04 ,         61.220, 2002-05 ,         62.670, 2002-06 ,         61.120, 2002-07 ,         60.000, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-26 Frj|hdpjk,         47.850, 2001-12 ,         50.420, 2002-02 ,         52.550, 2002-04 ,         59.900, 2002-05 ,         61.720, 2002-06 ,         60.270, 2002-07 ,         59.500, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-25 Thj|hdpjk,         47.570, 2001-12 ,         50.370, 2002-02 ,         52.650, 2002-04 ,         59.850, 2002-05 ,         61.800, 2002-06 ,         60.320, 2002-07 ,         59.400, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-24 Wej|hdpjk,         47.700, 2001-12 ,         50.600, 2002-02 ,         52.720, 2002-04 ,         59.770, 2002-05 ,         61.650, 2002-06 ,         60.050, 2002-07 ,         59.120, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-23 Tuj|hdpjk,         49.320, 2001-12 ,         51.720, 2002-02 ,         53.520, 2002-04 ,         60.200, 2002-05 ,         61.900, 2002-06 ,         60.300, 2002-07 ,         59.300, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-22 Moj|hdpjk,         49.620, 2001-12 ,         51.820, 2002-02 ,         53.120, 2002-04 ,         60.100, 2002-05 ,         61.550, 2002-06 ,         59.800, 2002-07 ,         58.800, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-19 Frj|hdpjk,         50.050, 2001-12 ,         51.820, 2002-02 ,         53.070, 2002-04 ,         59.700, 2002-05 ,         61.220, 2002-06 ,         59.700, 2002-07 ,         58.600, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-18 Thj|hdpjk,         50.470, 2001-12 ,         51.850, 2002-02 ,         53.250, 2002-04 ,         59.950, 2002-05 ,         61.220, 2002-06 ,         59.650, 2002-07 ,         58.520, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-17 Wej|hdpjk,         50.370, 2001-12 ,         51.720, 2002-02 ,         52.900, 2002-04 ,         59.950, 2002-05 ,         61.350, 2002-06 ,         59.750, 2002-07 ,         58.520, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-16 Tuj|hdpjk,         50.220, 2001-12 ,         51.620, 2002-02 ,         52.700, 2002-04 ,         59.920, 2002-05 ,         61.770, 2002-06 ,         59.900, 2002-07 ,         58.700, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-15 Moj|hdpjk,         49.250, 2001-12 ,         50.720, 2002-02 ,         51.850, 2002-04 ,         58.850, 2002-05 ,         61.050, 2002-06 ,         59.100, 2002-07 ,         58.300, 2002-08 ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-12 Frj|hdpjk,         56.770, 2001-10 ,         51.250, 2001-12 ,         52.720, 2002-02 ,         53.700, 2002-04 ,         60.000, 2002-05 ,         62.150, 2002-06 ,         59.850, 2002-07 ,         58.850, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-11 Thj|hdpjk,         56.870, 2001-10 ,         51.920, 2001-12 ,         53.270, 2002-02 ,         54.270, 2002-04 ,         60.020, 2002-05 ,         62.250, 2002-06 ,         59.970, 2002-07 ,         58.970, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-10 Wej|hdpjk,         57.250, 2001-10 ,         51.700, 2001-12 ,         53.220, 2002-02 ,         53.800, 2002-04 ,         59.550, 2002-05 ,         61.950, 2002-06 ,         59.750, 2002-07 ,         58.900, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-09 Tuj|hdpjk,         58.370, 2001-10 ,         53.600, 2001-12 ,         54.370, 2002-02 ,         55.220, 2002-04 ,         60.150, 2002-05 ,         62.400, 2002-06 ,         60.400, 2002-07 ,         59.600, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-08 Moj|hdpjk,         59.200, 2001-10 ,         54.870, 2001-12 ,         55.250, 2002-02 ,         55.950, 2002-04 ,         61.020, 2002-05 ,         62.970, 2002-06 ,         60.800, 2002-07 ,         59.700, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-05 Frj|hdpjk,         59.950, 2001-10 ,         55.270, 2001-12 ,         55.720, 2002-02 ,         56.400, 2002-04 ,         61.050, 2002-05 ,         63.170, 2002-06 ,         60.750, 2002-07 ,         59.650, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-04 Thj|hdpjk,         60.200, 2001-10 ,         56.270, 2001-12 ,         55.920, 2002-02 ,         56.250, 2002-04 ,         60.950, 2002-05 ,         63.300, 2002-06 ,         60.700, 2002-07 ,         59.620, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-03 Wej|hdpjk,         59.970, 2001-10 ,         56.120, 2001-12 ,         55.470, 2002-02 ,         55.950, 2002-04 ,         60.800, 2002-05 ,         63.170, 2002-06 ,         60.500, 2002-07 ,         59.420, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-02 Tuj|hdpjk,         60.850, 2001-10 ,         57.270, 2001-12 ,         56.050, 2002-02 ,         56.270, 2002-04 ,         61.400, 2002-05 ,         63.770, 2002-06 ,         60.850, 2002-07 ,         59.770, 2002-08 ,             na,         ,             na,         ,             na,         
2001-10-01 Moj|hdpjk,         60.600, 2001-10 ,         56.820, 2001-12 ,         55.770, 2002-02 ,         56.100, 2002-04 ,         61.350, 2002-05 ,         63.820, 2002-06 ,         60.800, 2002-07 ,         59.700, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-28 Frj|hdpjk,         58.600, 2001-10 ,         54.820, 2001-12 ,         54.550, 2002-02 ,         55.120, 2002-04 ,         60.100, 2002-05 ,         62.950, 2002-06 ,         60.000, 2002-07 ,         58.900, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-27 Thj|hdpjk,         57.920, 2001-10 ,         53.620, 2001-12 ,         54.020, 2002-02 ,         55.250, 2002-04 ,         60.600, 2002-05 ,         62.770, 2002-06 ,         60.100, 2002-07 ,         58.750, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-26 Wej|hdpjk,         57.870, 2001-10 ,         53.770, 2001-12 ,         54.250, 2002-02 ,         55.450, 2002-04 ,         60.400, 2002-05 ,         62.950, 2002-06 ,         60.100, 2002-07 ,         58.850, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-25 Tuj|hdpjk,         58.070, 2001-10 ,         53.870, 2001-12 ,         54.250, 2002-02 ,         55.450, 2002-04 ,         60.350, 2002-05 ,         62.870, 2002-06 ,         60.050, 2002-07 ,         58.620, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-24 Moj|hdpjk,         59.350, 2001-10 ,         54.920, 2001-12 ,         55.320, 2002-02 ,         56.150, 2002-04 ,         60.970, 2002-05 ,         63.720, 2002-06 ,         60.800, 2002-07 ,         59.250, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-21 Frj|hdpjk,         59.750, 2001-10 ,         55.270, 2001-12 ,         55.470, 2002-02 ,         56.450, 2002-04 ,         61.050, 2002-05 ,         63.620, 2002-06 ,         60.800, 2002-07 ,         59.250, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-20 Thj|hdpjk,         59.670, 2001-10 ,         54.900, 2001-12 ,         55.150, 2002-02 ,         56.170, 2002-04 ,         61.000, 2002-05 ,         63.550, 2002-06 ,         60.770, 2002-07 ,         58.900, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-19 Wej|hdpjk,         59.070, 2001-10 ,         54.850, 2001-12 ,         55.220, 2002-02 ,         56.170, 2002-04 ,         60.850, 2002-05 ,         63.670, 2002-06 ,         60.800, 2002-07 ,         58.920, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-18 Tuj|hdpjk,         60.850, 2001-10 ,         56.770, 2001-12 ,         57.050, 2002-02 ,         57.700, 2002-04 ,         62.170, 2002-05 ,         64.550, 2002-06 ,         62.100, 2002-07 ,         60.050, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-17 Moj|hdpjk,         60.550, 2001-10 ,         56.650, 2001-12 ,         56.870, 2002-02 ,         57.750, 2002-04 ,         62.100, 2002-05 ,         64.650, 2002-06 ,         62.500, 2002-07 ,         60.300, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-14 Frj|hdpjk,         61.070, 2001-10 ,         56.670, 2001-12 ,         57.150, 2002-02 ,         57.900, 2002-04 ,         62.750, 2002-05 ,         65.250, 2002-06 ,         62.900, 2002-07 ,         60.670, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-13 Thj|hdpjk,         61.100, 2001-10 ,         56.270, 2001-12 ,         57.000, 2002-02 ,         57.970, 2002-04 ,         62.700, 2002-05 ,         65.500, 2002-06 ,         62.950, 2002-07 ,         60.650, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-10 Moj|hdpjk,         60.420, 2001-10 ,         56.550, 2001-12 ,         57.100, 2002-02 ,         58.100, 2002-04 ,         62.750, 2002-05 ,         65.450, 2002-06 ,         62.950, 2002-07 ,         60.570, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-07 Frj|hdpjk,         59.850, 2001-10 ,         55.970, 2001-12 ,         56.570, 2002-02 ,         57.720, 2002-04 ,         62.600, 2002-05 ,         65.400, 2002-06 ,         62.850, 2002-07 ,         60.600, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-06 Thj|hdpjk,         60.350, 2001-10 ,         56.370, 2001-12 ,         56.670, 2002-02 ,         57.820, 2002-04 ,         62.750, 2002-05 ,         65.470, 2002-06 ,         63.150, 2002-07 ,         60.800, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-05 Wej|hdpjk,         60.050, 2001-10 ,         56.370, 2001-12 ,         56.850, 2002-02 ,         57.850, 2002-04 ,         62.800, 2002-05 ,         65.520, 2002-06 ,         62.950, 2002-07 ,         60.750, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-04 Tuj|hdpjk,         59.620, 2001-10 ,         56.100, 2001-12 ,         56.850, 2002-02 ,         58.500, 2002-04 ,         63.600, 2002-05 ,         66.450, 2002-06 ,         63.550, 2002-07 ,         61.450, 2002-08 ,             na,         ,             na,         ,             na,         
2001-09-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-31 Frj|hdpjk,         58.250, 2001-10 ,         54.320, 2001-12 ,         55.400, 2002-02 ,         57.500, 2002-04 ,         62.850, 2002-05 ,         65.720, 2002-06 ,         63.100, 2002-07 ,         60.900, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-30 Thj|hdpjk,         56.820, 2001-10 ,         53.170, 2001-12 ,         54.700, 2002-02 ,         56.820, 2002-04 ,         61.750, 2002-05 ,         64.950, 2002-06 ,         62.400, 2002-07 ,         60.150, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-29 Wej|hdpjk,         58.000, 2001-10 ,         54.020, 2001-12 ,         55.350, 2002-02 ,         57.370, 2002-04 ,         62.350, 2002-05 ,         65.220, 2002-06 ,         62.650, 2002-07 ,         60.300, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-28 Tuj|hdpjk,         57.070, 2001-10 ,         53.170, 2001-12 ,         54.920, 2002-02 ,         56.950, 2002-04 ,         61.900, 2002-05 ,         64.950, 2002-06 ,         62.400, 2002-07 ,         59.920, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-27 Moj|hdpjk,         57.320, 2001-10 ,         53.450, 2001-12 ,         55.150, 2002-02 ,         56.950, 2002-04 ,         61.920, 2002-05 ,         65.100, 2002-06 ,         62.500, 2002-07 ,         60.050, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-24 Frj|hdpjk,         59.220, 2001-10 ,         55.320, 2001-12 ,         56.450, 2002-02 ,         57.800, 2002-04 ,         62.770, 2002-05 ,         65.570, 2002-06 ,         63.070, 2002-07 ,         60.500, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-23 Thj|hdpjk,         58.750, 2001-10 ,         54.850, 2001-12 ,         56.200, 2002-02 ,         57.700, 2002-04 ,         62.900, 2002-05 ,         65.720, 2002-06 ,         63.150, 2002-07 ,         60.500, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-22 Wej|hdpjk,         58.770, 2001-10 ,         54.550, 2001-12 ,         56.170, 2002-02 ,         57.270, 2002-04 ,         62.470, 2002-05 ,         65.500, 2002-06 ,         62.550, 2002-07 ,         60.150, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-21 Tuj|hdpjk,         58.150, 2001-10 ,         54.050, 2001-12 ,         55.500, 2002-02 ,         56.270, 2002-04 ,         61.700, 2002-05 ,         64.700, 2002-06 ,         62.000, 2002-07 ,         59.650, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-20 Moj|hdpjk,         60.120, 2001-10 ,         56.050, 2001-12 ,         56.770, 2002-02 ,         57.020, 2002-04 ,         62.050, 2002-05 ,         64.850, 2002-06 ,         62.150, 2002-07 ,         59.820, 2002-08 ,             na,         ,             na,         ,             na,         
2001-08-17 Frj|hdpjk,         60.920, 2001-10 ,         56.370, 2001-12 ,         56.900, 2002-02 ,         57.070, 2002-04 ,         62.020, 2002-05 ,         64.870, 2002-06 ,         62.500, 2002-07 ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-16 Thj|hdpjk,         61.300, 2001-10 ,         56.320, 2001-12 ,         56.800, 2002-02 ,         56.970, 2002-04 ,         62.020, 2002-05 ,         64.950, 2002-06 ,         62.550, 2002-07 ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-14 Tuj|hdpjk,         72.100, 2001-08 ,         60.850, 2001-10 ,         55.950, 2001-12 ,         56.650, 2002-02 ,         56.700, 2002-04 ,         62.100, 2002-05 ,         64.950, 2002-06 ,         62.950, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-13 Moj|hdpjk,         71.920, 2001-08 ,         62.270, 2001-10 ,         56.870, 2001-12 ,         57.150, 2002-02 ,         56.950, 2002-04 ,         62.070, 2002-05 ,         65.100, 2002-06 ,         63.050, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-10 Frj|hdpjk,         71.870, 2001-08 ,         61.120, 2001-10 ,         56.550, 2001-12 ,         56.900, 2002-02 ,         56.900, 2002-04 ,         62.050, 2002-05 ,         64.870, 2002-06 ,         62.900, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-09 Thj|hdpjk,         71.170, 2001-08 ,         59.120, 2001-10 ,         55.070, 2001-12 ,         55.800, 2002-02 ,         55.850, 2002-04 ,         61.320, 2002-05 ,         64.300, 2002-06 ,         62.800, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-08 Wej|hdpjk,         71.600, 2001-08 ,         59.620, 2001-10 ,         55.220, 2001-12 ,         55.970, 2002-02 ,         56.150, 2002-04 ,         61.050, 2002-05 ,         64.450, 2002-06 ,         62.900, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-07 Tuj|hdpjk,         71.050, 2001-08 ,         59.370, 2001-10 ,         54.820, 2001-12 ,         55.870, 2002-02 ,         56.070, 2002-04 ,         61.050, 2002-05 ,         64.370, 2002-06 ,         63.000, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-06 Moj|hdpjk,         70.970, 2001-08 ,         59.020, 2001-10 ,         54.820, 2001-12 ,         55.900, 2002-02 ,         56.300, 2002-04 ,         61.200, 2002-05 ,         64.800, 2002-06 ,         63.000, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-03 Frj|hdpjk,         71.320, 2001-08 ,         59.920, 2001-10 ,         55.370, 2001-12 ,         56.270, 2002-02 ,         56.720, 2002-04 ,         62.000, 2002-05 ,         64.970, 2002-06 ,         63.200, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-02 Thj|hdpjk,         70.650, 2001-08 ,         59.370, 2001-10 ,         55.000, 2001-12 ,         56.100, 2002-02 ,         56.600, 2002-04 ,         62.250, 2002-05 ,         65.000, 2002-06 ,         62.970, 2002-07 ,             na,         ,             na,         ,             na,         
2001-08-01 Wej|hdpjk,         70.750, 2001-08 ,         60.320, 2001-10 ,         55.900, 2001-12 ,         57.050, 2002-02 ,         57.470, 2002-04 ,         62.850, 2002-05 ,         65.420, 2002-06 ,         63.200, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-31 Tuj|hdpjk,         70.720, 2001-08 ,         60.170, 2001-10 ,         55.620, 2001-12 ,         56.900, 2002-02 ,         57.220, 2002-04 ,         62.770, 2002-05 ,         65.100, 2002-06 ,         63.100, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-30 Moj|hdpjk,         70.350, 2001-08 ,         59.570, 2001-10 ,         54.970, 2001-12 ,         56.250, 2002-02 ,         56.920, 2002-04 ,         62.700, 2002-05 ,         65.000, 2002-06 ,         62.900, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-27 Frj|hdpjk,         70.050, 2001-08 ,         59.720, 2001-10 ,         55.050, 2001-12 ,         56.400, 2002-02 ,         56.950, 2002-04 ,         62.700, 2002-05 ,         64.950, 2002-06 ,         62.600, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-26 Thj|hdpjk,         69.600, 2001-08 ,         59.370, 2001-10 ,         54.820, 2001-12 ,         56.470, 2002-02 ,         57.000, 2002-04 ,         62.050, 2002-05 ,         64.700, 2002-06 ,         62.300, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-25 Wej|hdpjk,         69.150, 2001-08 ,         58.900, 2001-10 ,         54.420, 2001-12 ,         56.170, 2002-02 ,         56.800, 2002-04 ,         62.120, 2002-05 ,         64.650, 2002-06 ,         62.300, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-24 Tuj|hdpjk,         68.050, 2001-08 ,         58.150, 2001-10 ,         54.270, 2001-12 ,         56.520, 2002-02 ,         57.020, 2002-04 ,         62.200, 2002-05 ,         64.750, 2002-06 ,         62.250, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-23 Moj|hdpjk,         67.470, 2001-08 ,         57.850, 2001-10 ,         54.370, 2001-12 ,         56.970, 2002-02 ,         57.070, 2002-04 ,         62.000, 2002-05 ,         64.800, 2002-06 ,         62.250, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-20 Frj|hdpjk,         68.250, 2001-08 ,         59.300, 2001-10 ,         55.700, 2001-12 ,         57.600, 2002-02 ,         57.670, 2002-04 ,         62.800, 2002-05 ,         65.570, 2002-06 ,         62.850, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-19 Thj|hdpjk,         68.770, 2001-08 ,         59.620, 2001-10 ,         55.720, 2001-12 ,         57.600, 2002-02 ,         57.620, 2002-04 ,         62.800, 2002-05 ,         65.900, 2002-06 ,         62.900, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-18 Wej|hdpjk,         68.220, 2001-08 ,         59.050, 2001-10 ,         55.250, 2001-12 ,         56.670, 2002-02 ,         56.650, 2002-04 ,         62.420, 2002-05 ,         65.400, 2002-06 ,         62.500, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-17 Tuj|hdpjk,         68.650, 2001-08 ,         59.220, 2001-10 ,         55.400, 2001-12 ,         56.620, 2002-02 ,         56.600, 2002-04 ,         62.550, 2002-05 ,         65.650, 2002-06 ,         62.600, 2002-07 ,             na,         ,             na,         ,             na,         
2001-07-16 Moj|hdpjk,         72.550, 2001-07 ,         68.300, 2001-08 ,         59.000, 2001-10 ,         55.220, 2001-12 ,         56.400, 2002-02 ,         56.420, 2002-04 ,         61.850, 2002-05 ,         64.970, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-13 Frj|hdpjk,         72.270, 2001-07 ,         68.670, 2001-08 ,         59.050, 2001-10 ,         55.000, 2001-12 ,         56.150, 2002-02 ,         56.220, 2002-04 ,         61.750, 2002-05 ,         64.850, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-12 Thj|hdpjk,         71.870, 2001-07 ,         67.800, 2001-08 ,         57.920, 2001-10 ,         54.370, 2001-12 ,         55.750, 2002-02 ,         55.850, 2002-04 ,         61.100, 2002-05 ,         64.170, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-11 Wej|hdpjk,         73.070, 2001-07 ,         68.250, 2001-08 ,         58.270, 2001-10 ,         54.270, 2001-12 ,         55.900, 2002-02 ,         55.820, 2002-04 ,         61.300, 2002-05 ,         64.300, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-10 Tuj|hdpjk,         73.850, 2001-07 ,         68.120, 2001-08 ,         58.200, 2001-10 ,         54.270, 2001-12 ,         56.000, 2002-02 ,         55.720, 2002-04 ,         61.700, 2002-05 ,         64.400, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-09 Moj|hdpjk,         74.020, 2001-07 ,         69.800, 2001-08 ,         59.820, 2001-10 ,         55.770, 2001-12 ,         57.000, 2002-02 ,         56.650, 2002-04 ,         61.750, 2002-05 ,         64.550, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-06 Frj|hdpjk,         74.550, 2001-07 ,         70.650, 2001-08 ,         60.620, 2001-10 ,         56.870, 2001-12 ,         57.700, 2002-02 ,         56.850, 2002-04 ,         61.900, 2002-05 ,         64.700, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-05 Thj|hdpjk,         73.770, 2001-07 ,         69.850, 2001-08 ,         60.320, 2001-10 ,         56.870, 2001-12 ,         57.270, 2002-02 ,         56.670, 2002-04 ,         61.800, 2002-05 ,         64.350, 2002-06 ,             na,         ,             na,         ,             na,         
2001-07-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-02 Moj|hdpjk,         73.550, 2001-07 ,         70.620, 2001-08 ,         60.370, 2001-10 ,         56.850, 2001-12 ,         57.620, 2002-02 ,         56.950, 2002-04 ,         62.300, 2002-05 ,         65.000, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-29 Frj|hdpjk,         72.750, 2001-07 ,         69.050, 2001-08 ,         58.370, 2001-10 ,         54.850, 2001-12 ,         55.620, 2002-02 ,         54.950, 2002-04 ,         60.900, 2002-05 ,         63.400, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-28 Thj|hdpjk,         71.750, 2001-07 ,         68.650, 2001-08 ,         58.000, 2001-10 ,         54.350, 2001-12 ,         54.870, 2002-02 ,         54.420, 2002-04 ,         60.500, 2002-05 ,         63.050, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-27 Wej|hdpjk,         72.050, 2001-07 ,         68.650, 2001-08 ,         57.850, 2001-10 ,         54.000, 2001-12 ,         54.370, 2002-02 ,         54.050, 2002-04 ,         60.000, 2002-05 ,         62.600, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-26 Tuj|hdpjk,         72.450, 2001-07 ,         69.400, 2001-08 ,         58.220, 2001-10 ,         53.970, 2001-12 ,         54.170, 2002-02 ,         53.420, 2002-04 ,         59.950, 2002-05 ,         62.450, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-25 Moj|hdpjk,         71.820, 2001-07 ,         69.200, 2001-08 ,         58.450, 2001-10 ,         54.250, 2001-12 ,         54.150, 2002-02 ,         53.520, 2002-04 ,         60.000, 2002-05 ,         62.500, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-22 Frj|hdpjk,         70.200, 2001-07 ,         68.200, 2001-08 ,         57.370, 2001-10 ,         53.420, 2001-12 ,         53.620, 2002-02 ,         53.150, 2002-04 ,         59.800, 2002-05 ,         62.300, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-21 Thj|hdpjk,         70.320, 2001-07 ,         68.350, 2001-08 ,         57.500, 2001-10 ,         53.150, 2001-12 ,         53.400, 2002-02 ,         53.000, 2002-04 ,         59.850, 2002-05 ,         62.150, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-20 Wej|hdpjk,         70.000, 2001-07 ,         67.520, 2001-08 ,         56.950, 2001-10 ,         52.800, 2001-12 ,         53.050, 2002-02 ,         52.750, 2002-04 ,         59.800, 2002-05 ,         62.000, 2002-06 ,             na,         ,             na,         ,             na,         
2001-06-19 Tuj|hdpjk,         69.700, 2001-07 ,         67.200, 2001-08 ,         56.700, 2001-10 ,         52.820, 2001-12 ,         53.170, 2002-02 ,         52.800, 2002-04 ,         59.850, 2002-05 ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-18 Moj|hdpjk,        731.500, 2001-06 ,         69.420, 2001-07 ,         66.820, 2001-08 ,         56.120, 2001-10 ,         52.600, 2001-12 ,         52.850, 2002-02 ,         52.400, 2002-04 ,         59.800, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-15 Frj|hdpjk,         69.750, 2001-07 ,         66.920, 2001-08 ,         56.600, 2001-10 ,         53.450, 2001-12 ,         53.600, 2002-02 ,         53.220, 2002-04 ,         60.050, 2002-05 ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-14 Thj|hdpjk,         73.200, 2001-06 ,         69.200, 2001-07 ,         66.070, 2001-08 ,         56.150, 2001-10 ,         52.920, 2001-12 ,         53.300, 2002-02 ,         53.000, 2002-04 ,         60.050, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-13 Wej|hdpjk,         72.900, 2001-06 ,         69.870, 2001-07 ,         66.970, 2001-08 ,         56.750, 2001-10 ,         53.600, 2001-12 ,         53.800, 2002-02 ,         53.450, 2002-04 ,         60.700, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-12 Tuj|hdpjk,         72.100, 2001-06 ,         69.720, 2001-07 ,         66.820, 2001-08 ,         56.750, 2001-10 ,         53.520, 2001-12 ,         53.700, 2002-02 ,         53.400, 2002-04 ,         60.950, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-11 Moj|hdpjk,         71.300, 2001-06 ,         69.270, 2001-07 ,         66.800, 2001-08 ,         56.420, 2001-10 ,         53.370, 2001-12 ,         53.620, 2002-02 ,         53.250, 2002-04 ,         60.750, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-08 Frj|hdpjk,         70.520, 2001-06 ,         68.600, 2001-07 ,         65.820, 2001-08 ,         55.550, 2001-10 ,         52.670, 2001-12 ,         53.100, 2002-02 ,         52.800, 2002-04 ,         60.520, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-07 Thj|hdpjk,         69.520, 2001-06 ,         67.620, 2001-07 ,         64.820, 2001-08 ,         54.670, 2001-10 ,         51.600, 2001-12 ,         52.550, 2002-02 ,         52.400, 2002-04 ,         60.600, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-06 Wej|hdpjk,         69.300, 2001-06 ,         67.100, 2001-07 ,         64.650, 2001-08 ,         54.600, 2001-10 ,         51.420, 2001-12 ,         52.500, 2002-02 ,         52.500, 2002-04 ,         61.020, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-05 Tuj|hdpjk,         69.720, 2001-06 ,         66.920, 2001-07 ,         64.650, 2001-08 ,         54.570, 2001-10 ,         51.570, 2001-12 ,         52.600, 2002-02 ,         52.550, 2002-04 ,         61.850, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-04 Moj|hdpjk,         69.700, 2001-06 ,         67.320, 2001-07 ,         64.850, 2001-08 ,         54.750, 2001-10 ,         52.070, 2001-12 ,         52.770, 2002-02 ,         52.600, 2002-04 ,         62.100, 2002-05 ,             na,         ,             na,         ,             na,         
2001-06-01 Frj|hdpjk,         69.350, 2001-06 ,         67.320, 2001-07 ,         64.920, 2001-08 ,         54.950, 2001-10 ,         52.370, 2001-12 ,         52.800, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-31 Thj|hdpjk,         68.820, 2001-06 ,         66.600, 2001-07 ,         63.950, 2001-08 ,         54.270, 2001-10 ,         51.650, 2001-12 ,         52.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-30 Wej|hdpjk,         68.970, 2001-06 ,         66.550, 2001-07 ,         63.350, 2001-08 ,         54.100, 2001-10 ,         51.570, 2001-12 ,         52.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-29 Tuj|hdpjk,         68.100, 2001-06 ,         65.300, 2001-07 ,         61.700, 2001-08 ,         53.350, 2001-10 ,         50.720, 2001-12 ,         51.300, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-25 Frj|hdpjk,         66.750, 2001-06 ,         63.300, 2001-07 ,         59.700, 2001-08 ,         51.550, 2001-10 ,         48.720, 2001-12 ,         50.300, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-24 Thj|hdpjk,         66.950, 2001-06 ,         64.070, 2001-07 ,         60.870, 2001-08 ,         52.370, 2001-10 ,         49.870, 2001-12 ,         51.100, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-23 Wej|hdpjk,         67.450, 2001-06 ,         64.170, 2001-07 ,         61.020, 2001-08 ,         52.400, 2001-10 ,         49.720, 2001-12 ,         51.170, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-22 Tuj|hdpjk,         66.370, 2001-06 ,         63.650, 2001-07 ,         61.020, 2001-08 ,         52.470, 2001-10 ,         49.950, 2001-12 ,         51.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-21 Moj|hdpjk,         67.500, 2001-06 ,         64.520, 2001-07 ,         61.470, 2001-08 ,         52.870, 2001-10 ,         50.300, 2001-12 ,         51.770, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-18 Frj|hdpjk,         68.070, 2001-06 ,         64.900, 2001-07 ,         61.900, 2001-08 ,         53.170, 2001-10 ,         50.770, 2001-12 ,         52.000, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-17 Thj|hdpjk,         68.070, 2001-06 ,         65.250, 2001-07 ,         62.050, 2001-08 ,         53.370, 2001-10 ,         51.270, 2001-12 ,         52.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-16 Wej|hdpjk,         67.300, 2001-06 ,         64.870, 2001-07 ,         61.850, 2001-08 ,         53.150, 2001-10 ,         50.700, 2001-12 ,         51.850, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-15 Tuj|hdpjk,         68.100, 2001-06 ,         65.120, 2001-07 ,         61.650, 2001-08 ,         52.820, 2001-10 ,         50.250, 2001-12 ,         51.550, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-14 Moj|hdpjk,         68.800, 2001-06 ,         65.450, 2001-07 ,         61.620, 2001-08 ,         52.600, 2001-10 ,         50.020, 2001-12 ,         51.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-11 Frj|hdpjk,         68.550, 2001-06 ,         65.550, 2001-07 ,         61.500, 2001-08 ,         52.570, 2001-10 ,         50.070, 2001-12 ,         51.400, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-10 Thj|hdpjk,         68.550, 2001-06 ,         66.070, 2001-07 ,         62.200, 2001-08 ,         53.300, 2001-10 ,         50.620, 2001-12 ,         51.970, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-09 Wej|hdpjk,         66.920, 2001-06 ,         64.850, 2001-07 ,         61.750, 2001-08 ,         53.450, 2001-10 ,         50.900, 2001-12 ,         52.000, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-08 Tuj|hdpjk,         67.500, 2001-06 ,         65.700, 2001-07 ,         62.850, 2001-08 ,         54.050, 2001-10 ,         51.620, 2001-12 ,         52.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-07 Moj|hdpjk,         67.350, 2001-06 ,         66.070, 2001-07 ,         63.150, 2001-08 ,         54.520, 2001-10 ,         51.870, 2001-12 ,         52.850, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-04 Frj|hdpjk,         67.300, 2001-06 ,         65.950, 2001-07 ,         63.150, 2001-08 ,         54.750, 2001-10 ,         52.000, 2001-12 ,         52.850, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-03 Thj|hdpjk,         67.070, 2001-06 ,         65.650, 2001-07 ,         62.770, 2001-08 ,         54.250, 2001-10 ,         51.600, 2001-12 ,         52.370, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-02 Wej|hdpjk,         66.850, 2001-06 ,         65.200, 2001-07 ,         62.350, 2001-08 ,         53.900, 2001-10 ,         51.220, 2001-12 ,         51.920, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-01 Tuj|hdpjk,         68.200, 2001-06 ,         66.270, 2001-07 ,         63.270, 2001-08 ,         54.700, 2001-10 ,         51.700, 2001-12 ,         52.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-30 Moj|hdpjk,         67.570, 2001-06 ,         65.720, 2001-07 ,         62.450, 2001-08 ,         54.200, 2001-10 ,         51.070, 2001-12 ,         51.800, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-27 Frj|hdpjk,         69.100, 2001-06 ,         66.850, 2001-07 ,         63.650, 2001-08 ,         54.420, 2001-10 ,         51.650, 2001-12 ,         52.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-26 Thj|hdpjk,         69.250, 2001-06 ,         66.900, 2001-07 ,         63.620, 2001-08 ,         54.970, 2001-10 ,         52.100, 2001-12 ,         53.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-25 Wej|hdpjk,         69.170, 2001-06 ,         66.500, 2001-07 ,         63.220, 2001-08 ,         54.650, 2001-10 ,         52.070, 2001-12 ,         53.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-24 Tuj|hdpjk,         71.170, 2001-06 ,         68.500, 2001-07 ,         65.000, 2001-08 ,         56.050, 2001-10 ,         52.900, 2001-12 ,         53.950, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-23 Moj|hdpjk,         72.470, 2001-06 ,         69.300, 2001-07 ,         65.800, 2001-08 ,         56.720, 2001-10 ,         53.520, 2001-12 ,         54.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-20 Frj|hdpjk,         72.420, 2001-06 ,         69.200, 2001-07 ,         65.220, 2001-08 ,         56.450, 2001-10 ,         53.400, 2001-12 ,         54.470, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-19 Thj|hdpjk,         71.970, 2001-06 ,         68.470, 2001-07 ,         64.570, 2001-08 ,         56.020, 2001-10 ,         53.300, 2001-12 ,         54.370, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-18 Wej|hdpjk,         71.520, 2001-06 ,         68.370, 2001-07 ,         64.550, 2001-08 ,         56.070, 2001-10 ,         53.450, 2001-12 ,         54.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-17 Tuj|hdpjk,         72.770, 2001-06 ,         69.400, 2001-07 ,         65.400, 2001-08 ,         56.850, 2001-10 ,         54.000, 2001-12 ,         54.700, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-16 Moj|hdpjk,         65.820, 2001-04 ,         73.170, 2001-06 ,         69.400, 2001-07 ,         65.500, 2001-08 ,         56.820, 2001-10 ,         53.600, 2001-12 ,         54.650, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-11 Wej|hdpjk,         65.600, 2001-04 ,         71.750, 2001-06 ,         68.200, 2001-07 ,         64.350, 2001-08 ,         56.100, 2001-10 ,         53.150, 2001-12 ,         54.470, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-10 Tuj|hdpjk,         65.700, 2001-04 ,         71.850, 2001-06 ,         68.270, 2001-07 ,         64.250, 2001-08 ,         55.900, 2001-10 ,         53.170, 2001-12 ,         54.600, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-09 Moj|hdpjk,         65.520, 2001-04 ,         71.720, 2001-06 ,         68.270, 2001-07 ,         64.300, 2001-08 ,         56.150, 2001-10 ,         53.500, 2001-12 ,         54.570, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-06 Frj|hdpjk,         66.070, 2001-04 ,         71.470, 2001-06 ,         68.350, 2001-07 ,         64.120, 2001-08 ,         56.150, 2001-10 ,         53.500, 2001-12 ,         54.970, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-05 Thj|hdpjk,         67.020, 2001-04 ,         72.620, 2001-06 ,         69.100, 2001-07 ,         64.970, 2001-08 ,         56.800, 2001-10 ,         53.950, 2001-12 ,         54.970, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-04 Wej|hdpjk,         66.220, 2001-04 ,         72.150, 2001-06 ,         68.820, 2001-07 ,         64.920, 2001-08 ,         56.820, 2001-10 ,         54.150, 2001-12 ,         55.050, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-03 Tuj|hdpjk,         65.570, 2001-04 ,         71.400, 2001-06 ,         68.400, 2001-07 ,         64.370, 2001-08 ,         56.500, 2001-10 ,         54.000, 2001-12 ,         55.200, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-02 Moj|hdpjk,         65.650, 2001-04 ,         71.000, 2001-06 ,         68.220, 2001-07 ,         64.650, 2001-08 ,         57.070, 2001-10 ,         54.700, 2001-12 ,         55.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-30 Frj|hdpjk,         64.470, 2001-04 ,         69.000, 2001-06 ,         66.220, 2001-07 ,         62.650, 2001-08 ,         55.170, 2001-10 ,         52.700, 2001-12 ,         53.570, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-29 Thj|hdpjk,         63.870, 2001-04 ,         69.250, 2001-06 ,         65.750, 2001-07 ,         61.820, 2001-08 ,         54.970, 2001-10 ,         52.820, 2001-12 ,         53.600, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-28 Wej|hdpjk,         64.620, 2001-04 ,         69.370, 2001-06 ,         65.620, 2001-07 ,         61.750, 2001-08 ,         54.670, 2001-10 ,         52.470, 2001-12 ,         53.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-27 Tuj|hdpjk,         66.520, 2001-04 ,         70.820, 2001-06 ,         66.870, 2001-07 ,         62.870, 2001-08 ,         55.200, 2001-10 ,         53.020, 2001-12 ,         53.700, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-26 Moj|hdpjk,         64.850, 2001-04 ,         69.850, 2001-06 ,         66.320, 2001-07 ,         62.300, 2001-08 ,         55.020, 2001-10 ,         52.850, 2001-12 ,         53.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-23 Frj|hdpjk,         65.350, 2001-04 ,         70.850, 2001-06 ,         66.820, 2001-07 ,         62.900, 2001-08 ,         55.420, 2001-10 ,         53.220, 2001-12 ,         53.950, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-22 Thj|hdpjk,         64.150, 2001-04 ,         69.470, 2001-06 ,         65.300, 2001-07 ,         61.520, 2001-08 ,         54.300, 2001-10 ,         52.050, 2001-12 ,         53.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-21 Wej|hdpjk,         63.920, 2001-04 ,         68.470, 2001-06 ,         64.170, 2001-07 ,         60.550, 2001-08 ,         53.600, 2001-10 ,         51.400, 2001-12 ,         52.970, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-20 Tuj|hdpjk,         64.100, 2001-04 ,         67.750, 2001-06 ,         63.900, 2001-07 ,         60.150, 2001-08 ,         53.150, 2001-10 ,         50.970, 2001-12 ,         52.700, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-19 Moj|hdpjk,         65.700, 2001-04 ,         68.900, 2001-06 ,         65.600, 2001-07 ,         61.700, 2001-08 ,         54.470, 2001-10 ,         52.250, 2001-12 ,         53.000, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-16 Frj|hdpjk,         67.550, 2001-04 ,         70.900, 2001-06 ,         67.250, 2001-07 ,         62.950, 2001-08 ,         55.420, 2001-10 ,         52.550, 2001-12 ,         53.100, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-15 Thj|hdpjk,         65.670, 2001-04 ,         70.920, 2001-06 ,         67.220, 2001-07 ,         63.000, 2001-08 ,         55.220, 2001-10 ,         52.550, 2001-12 ,         53.120, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-14 Wej|hdpjk,         64.820, 2001-04 ,         70.650, 2001-06 ,         67.150, 2001-07 ,         63.100, 2001-08 ,         55.050, 2001-10 ,         52.170, 2001-12 ,         53.050, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-13 Tuj|hdpjk,         63.650, 2001-04 ,         69.720, 2001-06 ,         66.070, 2001-07 ,         62.350, 2001-08 ,         53.950, 2001-10 ,         50.900, 2001-12 ,         52.400, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-12 Moj|hdpjk,         63.100, 2001-04 ,         69.100, 2001-06 ,         65.270, 2001-07 ,         61.470, 2001-08 ,         53.000, 2001-10 ,         50.200, 2001-12 ,         51.700, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-09 Frj|hdpjk,         63.050, 2001-04 ,         69.150, 2001-06 ,         65.020, 2001-07 ,         61.170, 2001-08 ,         52.900, 2001-10 ,         50.250, 2001-12 ,         51.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-08 Thj|hdpjk,         63.150, 2001-04 ,         68.950, 2001-06 ,         64.820, 2001-07 ,         61.300, 2001-08 ,         52.900, 2001-10 ,         50.300, 2001-12 ,         51.450, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-07 Wej|hdpjk,         64.000, 2001-04 ,         69.370, 2001-06 ,         65.300, 2001-07 ,         61.570, 2001-08 ,         53.270, 2001-10 ,         50.570, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-06 Tuj|hdpjk,         65.350, 2001-04 ,         69.620, 2001-06 ,         65.500, 2001-07 ,         61.770, 2001-08 ,         53.650, 2001-10 ,         51.070, 2001-12 ,         51.470, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-05 Moj|hdpjk,         65.570, 2001-04 ,         69.150, 2001-06 ,         65.300, 2001-07 ,         61.520, 2001-08 ,         53.550, 2001-10 ,         51.170, 2001-12 ,         51.950, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-02 Frj|hdpjk,         63.820, 2001-04 ,         68.020, 2001-06 ,         64.850, 2001-07 ,         61.170, 2001-08 ,         53.170, 2001-10 ,         50.550, 2001-12 ,         51.070, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-01 Thj|hdpjk,         63.850, 2001-04 ,         68.170, 2001-06 ,         64.800, 2001-07 ,         60.950, 2001-08 ,         52.870, 2001-10 ,         50.420, 2001-12 ,         50.970, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-28 Wej|hdpjk,         62.800, 2001-04 ,         67.150, 2001-06 ,         63.870, 2001-07 ,         60.400, 2001-08 ,         52.450, 2001-10 ,         50.050, 2001-12 ,         50.900, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-27 Tuj|hdpjk,         63.220, 2001-04 ,         66.820, 2001-06 ,         63.970, 2001-07 ,         60.320, 2001-08 ,         52.550, 2001-10 ,         50.000, 2001-12 ,         51.470, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-26 Moj|hdpjk,         62.420, 2001-04 ,         67.070, 2001-06 ,         63.920, 2001-07 ,         60.450, 2001-08 ,         52.570, 2001-10 ,         50.000, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-23 Frj|hdpjk,         62.120, 2001-04 ,         67.120, 2001-06 ,         64.270, 2001-07 ,         60.650, 2001-08 ,         52.870, 2001-10 ,         50.370, 2001-12 ,         51.250, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-22 Thj|hdpjk,         61.970, 2001-04 ,         66.870, 2001-06 ,         64.000, 2001-07 ,         60.900, 2001-08 ,         53.150, 2001-10 ,         50.850, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-21 Wej|hdpjk,         61.620, 2001-04 ,         66.720, 2001-06 ,         63.820, 2001-07 ,         60.950, 2001-08 ,         53.220, 2001-10 ,         50.620, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-20 Tuj|hdpjk,         60.870, 2001-04 ,         66.270, 2001-06 ,         63.400, 2001-07 ,         60.550, 2001-08 ,         52.720, 2001-10 ,         50.500, 2001-12 ,         50.900, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-16 Frj|hdpjk,         59.970, 2001-04 ,         65.970, 2001-06 ,         63.370, 2001-07 ,         60.400, 2001-08 ,         53.150, 2001-10 ,         50.870, 2001-12 ,         51.770, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-15 Thj|hdpjk,         59.220, 2001-04 ,         65.370, 2001-06 ,         62.820, 2001-07 ,         59.700, 2001-08 ,         52.720, 2001-10 ,         50.650, 2001-12 ,         51.850, 2002-02 ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-14 Wej|hdpjk,         52.770, 2001-02 ,         58.600, 2001-04 ,         64.950, 2001-06 ,         62.720, 2001-07 ,         59.850, 2001-08 ,         52.950, 2001-10 ,         50.800, 2001-12 ,         51.700, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-13 Tuj|hdpjk,         52.720, 2001-02 ,         57.400, 2001-04 ,         63.950, 2001-06 ,         61.850, 2001-07 ,         59.200, 2001-08 ,         52.450, 2001-10 ,         50.550, 2001-12 ,         51.120, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-12 Moj|hdpjk,         53.500, 2001-02 ,         56.950, 2001-04 ,         63.400, 2001-06 ,         61.370, 2001-07 ,         59.000, 2001-08 ,         52.320, 2001-10 ,         50.570, 2001-12 ,         51.150, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-09 Frj|hdpjk,         54.420, 2001-02 ,         57.020, 2001-04 ,         63.600, 2001-06 ,         61.670, 2001-07 ,         59.150, 2001-08 ,         52.450, 2001-10 ,         50.750, 2001-12 ,         51.470, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-08 Thj|hdpjk,         54.270, 2001-02 ,         56.620, 2001-04 ,         63.650, 2001-06 ,         61.970, 2001-07 ,         59.450, 2001-08 ,         52.720, 2001-10 ,         50.850, 2001-12 ,         51.700, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-07 Wej|hdpjk,         54.420, 2001-02 ,         57.200, 2001-04 ,         64.000, 2001-06 ,         62.000, 2001-07 ,         59.720, 2001-08 ,         52.950, 2001-10 ,         50.750, 2001-12 ,         51.350, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-06 Tuj|hdpjk,         55.120, 2001-02 ,         58.020, 2001-04 ,         64.720, 2001-06 ,         62.450, 2001-07 ,         60.200, 2001-08 ,         53.200, 2001-10 ,         50.900, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-05 Moj|hdpjk,         55.150, 2001-02 ,         58.250, 2001-04 ,         64.600, 2001-06 ,         62.370, 2001-07 ,         60.120, 2001-08 ,         53.400, 2001-10 ,         50.900, 2001-12 ,         51.570, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-02 Frj|hdpjk,         55.920, 2001-02 ,         58.670, 2001-04 ,         64.750, 2001-06 ,         62.370, 2001-07 ,         60.170, 2001-08 ,         53.550, 2001-10 ,         50.950, 2001-12 ,         51.770, 2002-02 ,             na,         ,             na,         ,             na,         
2001-02-01 Thj|hdpjk,         56.550, 2001-02 ,         58.900, 2001-04 ,         64.970, 2001-06 ,         62.470, 2001-07 ,         60.200, 2001-08 ,         53.650, 2001-10 ,         50.970, 2001-12 ,         51.870, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-31 Wej|hdpjk,         54.800, 2001-02 ,         57.150, 2001-04 ,         63.700, 2001-06 ,         61.400, 2001-07 ,         59.220, 2001-08 ,         52.900, 2001-10 ,         50.420, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-30 Tuj|hdpjk,         55.050, 2001-02 ,         57.370, 2001-04 ,         63.700, 2001-06 ,         61.370, 2001-07 ,         59.050, 2001-08 ,         52.650, 2001-10 ,         49.970, 2001-12 ,         51.470, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-29 Moj|hdpjk,         55.150, 2001-02 ,         57.200, 2001-04 ,         63.700, 2001-06 ,         61.100, 2001-07 ,         58.850, 2001-08 ,         52.700, 2001-10 ,         49.950, 2001-12 ,         51.500, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-26 Frj|hdpjk,         55.620, 2001-02 ,         58.050, 2001-04 ,         64.170, 2001-06 ,         61.720, 2001-07 ,         59.000, 2001-08 ,         52.450, 2001-10 ,         49.750, 2001-12 ,         51.400, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-25 Thj|hdpjk,         54.900, 2001-02 ,         56.970, 2001-04 ,         63.200, 2001-06 ,         60.820, 2001-07 ,         58.400, 2001-08 ,         51.700, 2001-10 ,         48.950, 2001-12 ,         50.450, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-24 Wej|hdpjk,         54.150, 2001-02 ,         56.850, 2001-04 ,         63.050, 2001-06 ,         60.400, 2001-07 ,         58.170, 2001-08 ,         51.320, 2001-10 ,         48.450, 2001-12 ,         50.400, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-23 Tuj|hdpjk,         55.200, 2001-02 ,         57.470, 2001-04 ,         63.170, 2001-06 ,         60.770, 2001-07 ,         58.470, 2001-08 ,         51.500, 2001-10 ,         48.400, 2001-12 ,         50.300, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-22 Moj|hdpjk,         56.670, 2001-02 ,         59.470, 2001-04 ,         64.800, 2001-06 ,         61.950, 2001-07 ,         59.600, 2001-08 ,         52.220, 2001-10 ,         48.800, 2001-12 ,         50.400, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-19 Frj|hdpjk,         56.750, 2001-02 ,         59.720, 2001-04 ,         64.800, 2001-06 ,         61.870, 2001-07 ,         59.500, 2001-08 ,         52.000, 2001-10 ,         48.600, 2001-12 ,         50.500, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-18 Thj|hdpjk,         56.320, 2001-02 ,         59.070, 2001-04 ,         64.400, 2001-06 ,         61.450, 2001-07 ,         59.250, 2001-08 ,         51.670, 2001-10 ,         48.400, 2001-12 ,         50.500, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-17 Wej|hdpjk,         57.370, 2001-02 ,         59.320, 2001-04 ,         64.670, 2001-06 ,         61.770, 2001-07 ,         59.720, 2001-08 ,         51.950, 2001-10 ,         48.750, 2001-12 ,         50.770, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-16 Tuj|hdpjk,         55.970, 2001-02 ,         58.150, 2001-04 ,         63.520, 2001-06 ,         60.720, 2001-07 ,         58.650, 2001-08 ,         51.100, 2001-10 ,         47.900, 2001-12 ,         50.200, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-01-12 Frj|hdpjk,         56.700, 2001-02 ,         58.970, 2001-04 ,         63.800, 2001-06 ,         60.670, 2001-07 ,         58.450, 2001-08 ,         50.800, 2001-10 ,         47.850, 2001-12 ,         50.200, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-11 Thj|hdpjk,         56.800, 2001-02 ,         59.400, 2001-04 ,         63.950, 2001-06 ,         60.770, 2001-07 ,         58.550, 2001-08 ,         50.700, 2001-10 ,         47.870, 2001-12 ,         50.400, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-10 Wej|hdpjk,         56.000, 2001-02 ,         58.370, 2001-04 ,         63.250, 2001-06 ,         60.100, 2001-07 ,         58.150, 2001-08 ,         50.900, 2001-10 ,         47.800, 2001-12 ,         50.800, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-09 Tuj|hdpjk,         56.750, 2001-02 ,         58.820, 2001-04 ,         63.750, 2001-06 ,         60.650, 2001-07 ,         58.670, 2001-08 ,         51.300, 2001-10 ,         48.270, 2001-12 ,         51.300, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-08 Moj|hdpjk,         56.750, 2001-02 ,         58.300, 2001-04 ,         63.500, 2001-06 ,         60.350, 2001-07 ,         58.350, 2001-08 ,         51.400, 2001-10 ,         48.300, 2001-12 ,         51.320, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-05 Frj|hdpjk,         57.220, 2001-02 ,         58.320, 2001-04 ,         63.770, 2001-06 ,         60.750, 2001-07 ,         58.600, 2001-08 ,         51.300, 2001-10 ,         48.000, 2001-12 ,         51.400, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-04 Thj|hdpjk,         57.200, 2001-02 ,         58.470, 2001-04 ,         63.850, 2001-06 ,         60.600, 2001-07 ,         58.250, 2001-08 ,         51.470, 2001-10 ,         48.000, 2001-12 ,         51.000, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-03 Wej|hdpjk,         56.570, 2001-02 ,         57.750, 2001-04 ,         62.850, 2001-06 ,         60.120, 2001-07 ,         58.050, 2001-08 ,         50.500, 2001-10 ,         47.150, 2001-12 ,         49.950, 2002-02 ,             na,         ,             na,         ,             na,         
2001-01-02 Tuj|hdpjk,         57.170, 2001-02 ,         58.070, 2001-04 ,         63.350, 2001-06 ,         60.450, 2001-07 ,         58.550, 2001-08 ,         50.750, 2001-10 ,         47.800, 2001-12 ,         50.000, 2002-02 ,             na,         ,             na,         ,             na,