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_stocks - Chicago Mercantile Exchange - Single Stock Futures
     
 CME Currencies   CME Special Curr Options 
 CME Equity Indices    
 CME Single Stock Equities 

CME Single Stock Equities
  (mmm) 3M Co. . 3874 (abt) Abbott Laboratories . 2610 (amd) Advanced Micro Devic . 2891 (acs) Affiliated Computer . 2122
(aa) Alcoa Inc. . 12 (all) Allstate Corporation . 2890 (altr) Altera Corporation . 0 (mo) Altria Group . 20863
(amzn) Amazon.com, Inc. . 0 (aep) American Electric Po . 2502 (axp) American Express . 3927 (aig) American Internation . 3874
(amgn) Amgen Inc. . 0 (bud) Anheuser-Busch Inc. . 2481 (aapl) Apple Computer Inc. . 0 (amat) Applied Materials . 0
(t) AT&T Corporation . 0 (bac) Bank Of America Corp . 3875 (one) Bank One . 1046 (bk) The Bank of New York . 0
(bbt) BB&T Corporation . 2705 (bbby) Bed Bath & Beyond In . 0 (bls) BellSouth Corporatio . 2213 (bby) Best Buy Company Inc . 3874
(biib) Biogen Idec Inc. . 0 (ba) Boeing Company . 9366 (bsx) Boston Scientific Co . 2891 (bmy) Bristol-Myers Squibb . 4030
(brcm) Broadcom Corp-Cl A . 0 (brcd) Brocade Communicatio . 0 (cpb) Campbell Soup Compan . 2174 (ccl) Carnival Corp. . 2451
(cat) Caterpillar . 4024 (cd) Cendant Corp. . 12658 (ceph) Cephalon Inc. . 0 (chkp) Check Point Software . 0
(cvx) ChevronTexaco Corp. . 3916 (cme) Chicago Mercantile E . 2825 (csco) Cisco Systems, Inc. . 0 (c) Citigroup, Inc. . 21419
(ko) Coca-Cola Company . 0 (cl) Colgate Palmolive Co . 108239 (cmcsk) Comcast Holdings A . 0 (ca) Computer Associates . 14058
(cmvt) Comverse Technology . 0 (cag) ConAgra Foods . 2671 (cop) ConocoPhillips . 2578 (ed) Consolidated Edison . 124019
(dell) Dell Computer Corpor . 0 (dia) DIAMONDS Trust Serie . 3874 (dis) Disney Company . 3874 (d) Dominion Resources I . 82
(dow) Dow Chemical Company . 3986 (dwa) Dreamworks Animation . 32 (duk) Duke Energy Corp. . 2543 (dd) Dupont (E.I. Du Pont . 13527
(ek) Eastman Kodak . 0 (ebay) eBay, Inc. . 0 (eln) Elan Corporation . 2826 (eds) Electronic Data Syst . 2923
(lly) Eli Lilly & Company . 3057 (emc) EMC Corporation . 2891 (emr) Emerson Electric Co. . 2318 (elx) Emulex Corp. . 3875
(eop) Equity Office Proper . 2081 (etr) Entergy Corp. . 2439 (exc) Exelon Corp. . 1174 (xom) Exxon Mobil Corporat . 3977
(fnm) Fannie Mae . 853 (fd) Federated Department . 9336 (fitb) Fifth Third Bancorp . 0 (fe) FirstEnergy Corp. . 434
(f) Ford Motor Company . 0 (fpl) FPL Group, Inc. . 2366 (ge) General Electric Com . 0 (gis) General Mills, Inc. . 2357
(gm) General Motors Corpo . 13272 (genz) Genzyme Corp - Genl . 0 (g) The Gillette Company . 306 (gs) Goldman Sachs Group, . 13526
(goog) Google Inc. Class A . 0 (hal) Halliburton Co. . 3876 (hpq) Hewlett-Packard Comp . 3932 (hnz) H.J. Heinz Company . 2661
(hd) Home Depot Inc. . 13241 (hon) Honeywell Internatio . 3908 (intc) Intel Corporation . 0 (ibm) International Busine . 3940
(ip) International Paper . 13476 (jblu) JetBlue Airways Corp . 0 (jpm) J.P. Morgan Chase & . 4007 (jnj) Johnson & Johnson . 3916
(jnpr) Juniper Networks Inc . 0 (k) Kellogg Co. . 11724 (kmg) Kerr-McGee Corporati . 1184 (key) KeyCorp . 2318
(kmb) Kimberly-Clark Corpo . 2375 (kmi) Kinder Morgan, Inc. . 302 (klac) KLA-Tencor Corporati . 0 (kss) Kohl's Corporation . 2825
(len) Lennar Corporation . 2863 (l) Liberty Media Corpor . 1600 (ltd) Limited Brands, Inc. . 1009 (lltc) Linear Technology Co . 0
(lmt) Lockheed Martin Corp . 2316 (mro) Marathon Oil Corp. . 2440 (mmc) Marsh & McLennan Com . 2663 (mso) Marth Stewart Living . 50
(mas) Masco Corporation . 2269 (mxim) Maxim Integrated Pro . 0 (krb) MBNA Corporation . 921 (mcd) McDonald's Corporati . 3874
(mcip) MCI Inc. . 0 (mdt) Medtronic, Inc. . 980 (mrk) Merck & Co., Inc. . 3889 (mer) Merrill Lynch & Co., . 3879
(mu) Micron Technology In . 3875 (msft) Microsoft Corporatio . 0 (mwd) Morgan Stanley . 3961 (mot) Motorola, Inc. . 3859
(ncc) National City Corpor . 2582 (new) New Century Financia . 500 (nem) Newmont Mining Corp . 3876 (nwsa) News Corporation CL . 0
(nws) News Corporation Ltd . 36 (nxtl) Nextel Communication . 0 (nok) Nokia Corporation AD . 48 (nfb) North Fork Bancorpor . 2163
(noc) Northrop Grumman Cor . 1976 (nvls) Novellus Systems Inc . 0 (ntli) NTL Incorporated . 0 (nvda) Nvidia Corporation . 0
(oxy) Occidental Petroleum . 2408 (omx) OfficeMax, Inc. . 864 (xosa) OneChicago Select In . 0 (onxx) Onyx Pharmaceuticals . 0
(orcl) Oracle Corporation . 0 (osip) OSI Pharmaceuticals, . 0 (psft) PeopleSoft Inc. . 0 (pep) PepsiCo Inc. . 3874
(pfe) Pfizer . 4061 (pd) Phelps Dodge Corpora . 7561 (pmcs) PMC-Sierra Inc. . 0 (pnc) The PNC Financial Se . 2668
(pg) Procter & Gamble Co. . 13513 (qlgc) QLogic Corp. . 0 (qcom) QUALCOMM, Inc. . 0 (q) Qwest Communications . 3486
(rtn) Raytheon Company . 2245 (rf) Regions Financial Co . 14118 (rimm) Research in Motion L . 0 (rai) Reynolds American, I . 0
(sndk) SanDisk Corporation . 0 (sle) Sara Lee Corp. . 2443 (sbc) SBC Communications I . 3965 (sgp) Schering-Plough Corp . 2978
(slb) Schlumberger Ltd. . 3878 (sebl) Siebel Systems, Inc. . 0 (spg) Simon Property Group . 2345 (siri) Sirus Satellite Radi . 0
(so) Southern Company . 5972 (fon) Sprint Corp. . 91 (sbux) Starbucks Corp. . 0 (sta) The St. Paul Travele . 2312
(su) Suncor Energy, Inc. . 7383 (sunw) Sun Microsystems, In . 0 (sti) SunTrust Banks, Inc. . 2410 (symc) Symantec Corp. . 0
(syy) SYSCO Corporation . 2598 (tgt) Target Corporation . 2829 (thc) Tenet Healthcare Cor . 2825 (txn) Texas Instruments In . 3878
(twx) Time Warner . 0 (tyc) Tyco International L . 3919 (txu) TXU Corp. . 1994 (utx) United Technologies . 3912
(usb) U.S. Bancorp . 2876 (vrts) VERITAS Software Cor . 0 (vz) Verizon Communicatio . 13902 (viab) Viacom Inc. . 0
(wmt) Wal-Mart Stores Inc. . 3882 (wm) Washington Mutual, I . 9440 (wmi) Waste Management, In . 2324 (wfc) Wells Fargo & Co. . 3781
(wy) Weyerhaeuser Co. . 4308 (wmb) Williams Companies, . 2898 (wye) Wyeth . 1252 (xlnx) Xilinx Inc. . 0
(yhoo) Yahoo! Inc. . 0
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

McDonald's Corporation.
Column ( 1) McDonald's Corporation maturity 1. Nearest maturity . Number of observations : 803
Column ( 2) McDonald's Corporation maturity 2. 2nd maturity . Number of observations : 803
Column ( 3) McDonald's Corporation maturity 3. 3rd maturity . Number of observations : 803
Column ( 4) McDonald's Corporation maturity 4. 4th maturity . Number of observations : 803
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 18, 2:15 am

McDonald's Corporation . Futures . Settlement Price
                    , McDonald's Corporation ,, McDonald's Corporation ,, McDonald's Corporation ,, McDonald's Corporation ,
                    ,                        ,,                        ,,                        ,,                        ,
                    , McDonald's Corporation ,, McDonald's Corporation ,, McDonald's Corporation ,, McDonald's Corporation ,
                    , 1st                    ,, 2nd                    ,, 3rd                    ,, 4th                    ,
                    , McDonald's Corporation ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,
                    , ; Nearest expiration   ,,                        ,,                        ,,                        ,
             , Apr.2003 to Jul.31.2008,, Apr.2003 to Jul.31.2008,, Apr.2003 to Jul.31.2008,, Apr.2003 to Jul.31.2008,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2008-07-31 Th    d|d,     59.840, d|d|2008-08 ,        59.620, |2008-09 ,        59.660, |2008-12 ,        59.740, |2009-03 
2008-07-30 We    d|d,     60.510, d|d|2008-08 ,        60.270, |2008-09 ,        60.320, |2008-12 ,        60.410, |2009-03 
2008-07-29 Tu    d|d,     59.770, d|d|2008-08 ,        59.530, |2008-09 ,        59.580, |2008-12 ,        59.680, |2009-03 
2008-07-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-07-25 Fr    d|d,     58.720, d|d|2008-08 ,        58.490, |2008-09 ,        58.530, |2008-12 ,        58.640, |2009-03 
2008-07-24 Th    d|d,     58.450, d|d|2008-08 ,        58.210, |2008-09 ,        58.250, |2008-12 ,        58.340, |2009-03 
2008-07-23 We    d|d,     59.750, d|d|2008-08 ,        59.510, |2008-09 ,        59.570, |2008-12 ,        59.700, |2009-03 
2008-07-22 Tu    d|d,     60.210, d|d|2008-08 ,        59.980, |2008-09 ,        60.030, |2008-12 ,        60.150, |2009-03 
2008-07-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-07-18 Fr    d|d,     60.430, d|d|2008-07 ,        60.540, |2008-08 ,        60.310, |2008-09 ,        60.350, |2008-12 
2008-07-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-07-16 We    d|d,     60.170, d|d|2008-07 ,        60.260, |2008-08 ,        60.050, |2008-09 ,        60.060, |2008-12 
2008-07-15 Tu    d|d,     58.570, d|d|2008-07 ,        58.680, |2008-08 ,        58.460, |2008-09 ,        58.470, |2008-12 
2008-07-14 Mo    d|d,     58.110, d|d|2008-07 ,        58.210, |2008-08 ,        57.990, |2008-09 ,        58.000, |2008-12 
2008-07-11 Fr    d|d,     57.350, d|d|2008-07 ,        57.460, |2008-08 ,        57.240, |2008-09 ,        57.260, |2008-12 
2008-07-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-07-09 We    d|d,     59.270, d|d|2008-07 ,        59.380, |2008-08 ,        59.160, |2008-09 ,        59.180, |2008-12 
2008-07-08 Tu    d|d,     58.560, d|d|2008-07 ,        58.660, |2008-08 ,        58.430, |2008-09 ,        58.450, |2008-12 
2008-07-07 Mo    d|d,     57.410, d|d|2008-07 ,        57.520, |2008-08 ,        57.290, |2008-09 ,        57.300, |2008-12 
2008-07-04 Fr    d|d,     57.250, d|d|2008-07 ,        57.350, |2008-08 ,        57.120, |2008-09 ,        57.140, |2008-12 
2008-07-03 Th     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2008-07-02 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-07-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-06-30 Mo    d|d,     56.290, d|d|2008-07 ,        56.380, |2008-08 ,        56.160, |2008-09 ,        56.180, |2008-12 
2008-06-27 Fr    d|d,     56.580, d|d|2008-07 ,        56.680, |2008-08 ,        56.450, |2008-09 ,        56.470, |2008-12 
2008-06-26 Th    d|d,     56.540, d|d|2008-07 ,        56.640, |2008-08 ,        56.420, |2008-09 ,        56.460, |2008-12 
2008-06-25 We    d|d,     58.090, d|d|2008-07 ,        58.190, |2008-08 ,        57.980, |2008-09 ,        58.030, |2008-12 
2008-06-24 Tu    d|d,     57.120, d|d|2008-07 ,        57.220, |2008-08 ,        57.000, |2008-09 ,        57.050, |2008-12 
2008-06-23 Mo    d|d,     57.110, d|d|2008-07 ,        57.220, |2008-08 ,        57.000, |2008-09 ,        57.060, |2008-12 
2008-06-20 Fr    d|d,     57.400, d|d|2008-06 ,        57.500, |2008-07 ,        57.390, |2008-09 ,        57.460, |2008-12 
2008-06-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-06-18 We    d|d,     58.220, d|d|2008-06 ,        58.330, |2008-07 ,        58.230, |2008-09 ,        58.320, |2008-12 
2008-06-17 Tu    d|d,     59.220, d|d|2008-06 ,        59.330, |2008-07 ,        59.240, |2008-09 ,        59.340, |2008-12 
2008-06-16 Mo    d|d,     59.950, d|d|2008-06 ,        60.060, |2008-07 ,        59.980, |2008-09 ,        60.100, |2008-12 
2008-06-13 Fr    d|d,     59.970, d|d|2008-06 ,        60.080, |2008-07 ,        60.000, |2008-09 ,        60.110, |2008-12 
2008-06-12 Th    d|d,     59.370, d|d|2008-06 ,        59.470, |2008-07 ,        59.390, |2008-09 ,        59.500, |2008-12 
2008-06-11 We    d|d,     58.780, d|d|2008-06 ,        58.890, |2008-07 ,        58.800, |2008-09 ,        58.880, |2008-12 
2008-06-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-06-09 Mo    d|d,     59.350, d|d|2008-06 ,        59.450, |2008-07 ,        59.340, |2008-09 ,        59.430, |2008-12 
2008-06-06 Fr    d|d,     56.990, d|d|2008-06 ,        57.090, |2008-07 ,        56.970, |2008-09 ,        57.030, |2008-12 
2008-06-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-06-04 We    d|d,     57.660, d|d|2008-06 ,        57.770, |2008-07 ,        57.660, |2008-09 ,        57.700, |2008-12 
2008-06-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-06-02 Mo    d|d,     58.250, d|d|2008-06 ,        58.350, |2008-07 ,        58.230, |2008-09 ,        58.270, |2008-12 
2008-05-30 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-05-29 Th    d|d,     59.190, d|d|2008-06 ,        59.290, |2008-07 ,        59.180, |2008-09 ,        59.240, |2008-12 
2008-05-28 We    d|d,     58.400, d|d|2008-06 ,        58.500, |2008-07 ,        58.390, |2008-09 ,        58.430, |2008-12 
2008-05-27 Tu    d|d,     57.830, d|d|2008-06 ,        57.930, |2008-07 ,        57.800, |2008-09 ,        57.830, |2008-12 
2008-05-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-05-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-05-22 Th    d|d,     58.250, d|d|2008-06 ,        58.350, |2008-07 ,        58.220, |2008-09 ,        58.250, |2008-12 
2008-05-21 We    d|d,     58.510, d|d|2008-06 ,        58.600, |2008-07 ,        58.490, |2008-09 ,        58.500, |2008-12 
2008-05-20 Tu    d|d,     59.420, d|d|2008-06 ,        59.510, |2008-07 ,        59.400, |2008-09 ,        59.410, |2008-12 
2008-05-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-05-16 Fr    d|d,     60.530, d|d|2008-05 ,        60.290, |2008-06 ,        60.280, |2008-09 ,        60.310, |2008-12 
2008-05-15 Th    d|d,     60.860, d|d|2008-05 ,        60.620, |2008-06 ,        60.620, |2008-09 ,        60.660, |2008-12 
2008-05-14 We    d|d,     60.450, d|d|2008-05 ,        60.210, |2008-06 ,        60.220, |2008-09 ,        60.280, |2008-12 
2008-05-13 Tu    d|d,     61.190, d|d|2008-05 ,        60.950, |2008-06 ,        60.960, |2008-09 ,        61.020, |2008-12 
2008-05-12 Mo    d|d,     60.890, d|d|2008-05 ,        60.650, |2008-06 ,        60.640, |2008-09 ,        60.670, |2008-12 
2008-05-09 Fr    d|d,     59.260, d|d|2008-05 ,        59.020, |2008-06 ,        59.000, |2008-09 ,        59.010, |2008-12 
2008-05-08 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-05-07 We    d|d,     59.410, d|d|2008-05 ,        59.180, |2008-06 ,        59.180, |2008-09 ,        59.200, |2008-12 
2008-05-06 Tu    d|d,     60.530, d|d|2008-05 ,        60.310, |2008-06 ,        60.300, |2008-09 ,        60.320, |2008-12 
2008-05-05 Mo    d|d,     60.920, d|d|2008-05 ,        60.690, |2008-06 ,        60.700, |2008-09 ,        60.720, |2008-12 
2008-05-02 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-05-01 Th    d|d,     60.980, d|d|2008-05 ,        60.740, |2008-06 ,        60.760, |2008-09 ,        60.780, |2008-12 
2008-04-30 We    d|d,     59.640, d|d|2008-05 ,        59.420, |2008-06 ,        59.450, |2008-09 ,        59.480, |2008-12 
2008-04-29 Tu    d|d,     60.270, d|d|2008-05 ,        60.050, |2008-06 ,        60.080, |2008-09 ,        60.110, |2008-12 
2008-04-28 Mo    d|d,     59.670, d|d|2008-05 ,        59.440, |2008-06 ,        59.470, |2008-09 ,        59.510, |2008-12 
2008-04-25 Fr    d|d,     59.750, d|d|2008-05 ,        59.540, |2008-06 ,        59.570, |2008-09 ,        59.620, |2008-12 
2008-04-24 Th    d|d,     59.660, d|d|2008-05 ,        59.440, |2008-06 ,        59.470, |2008-09 ,        59.510, |2008-12 
2008-04-23 We    d|d,     58.780, d|d|2008-05 ,        58.560, |2008-06 ,        58.580, |2008-09 ,        58.610, |2008-12 
2008-04-22 Tu    d|d,     58.450, d|d|2008-05 ,        58.230, |2008-06 ,        58.260, |2008-09 ,        58.290, |2008-12 
2008-04-21 Mo    d|d,     58.770, d|d|2008-05 ,        58.550, |2008-06 ,        58.590, |2008-09 ,        58.610, |2008-12 
2008-04-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-04-17 Th    d|d,     57.330, d|d|2008-04 ,        57.440, |2008-05 ,        57.210, |2008-06 ,        57.230, |2008-09 
2008-04-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-04-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-04-14 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-04-11 Fr    d|d,     55.430, d|d|2008-04 ,        55.520, |2008-05 ,        55.270, |2008-06 ,        55.200, |2008-09 
2008-04-10 Th    d|d,     55.880, d|d|2008-04 ,        55.960, |2008-05 ,        55.710, |2008-06 ,        55.630, |2008-09 
2008-04-09 We    d|d,     55.770, d|d|2008-04 ,        55.860, |2008-05 ,        55.600, |2008-06 ,        55.500, |2008-09 
2008-04-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-04-07 Mo    d|d,     55.700, d|d|2008-04 ,        55.780, |2008-05 ,        55.530, |2008-06 ,        55.450, |2008-09 
2008-04-04 Fr    d|d,     55.770, d|d|2008-04 ,        55.850, |2008-05 ,        55.600, |2008-06 ,        55.500, |2008-09 
2008-04-03 Th    d|d,     56.290, d|d|2008-04 ,        56.380, |2008-05 ,        56.130, |2008-06 ,        56.060, |2008-09 
2008-04-02 We    d|d,     56.720, d|d|2008-04 ,        56.800, |2008-05 ,        56.560, |2008-06 ,        56.480, |2008-09 
2008-04-01 Tu    d|d,     56.970, d|d|2008-04 ,        57.050, |2008-05 ,        56.790, |2008-06 ,        56.690, |2008-09 
2008-03-31 Mo    d|d,     55.840, d|d|2008-04 ,        55.920, |2008-05 ,        55.670, |2008-06 ,        55.530, |2008-09 
2008-03-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-27 Th    d|d,     55.530, d|d|2008-04 ,        55.620, |2008-05 ,        55.360, |2008-06 ,        55.280, |2008-09 
2008-03-26 We    d|d,     55.700, d|d|2008-04 ,        55.800, |2008-05 ,        55.550, |2008-06 ,        55.470, |2008-09 
2008-03-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-20 Th    d|d,     54.420, d|d|2008-03 ,        54.510, |2008-04 ,        54.350, |2008-06 ,        54.250, |2008-09 
2008-03-19 We    d|d,     53.660, d|d|2008-03 ,        53.770, |2008-04 ,        53.620, |2008-06 ,        53.520, |2008-09 
2008-03-18 Tu    d|d,     54.860, d|d|2008-03 ,        54.960, |2008-04 ,        54.800, |2008-06 ,        54.690, |2008-09 
2008-03-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-14 Fr    d|d,     54.810, d|d|2008-03 ,        54.910, |2008-04 ,        54.760, |2008-06 ,        54.660, |2008-09 
2008-03-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-03-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-29 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-28 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-26 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-21 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-14 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-13 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-11 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-08 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-07 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-06 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-02-01 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-31 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-30 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-29 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-23 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-22 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-14 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-11 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-09 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-07 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-03 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-02 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2008-01-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-31 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-26 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-20 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-19 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-12-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-30 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-29 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-28 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-27 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-22 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-16 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-15 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-14 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-13 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-12 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-09 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-08 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-06 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-02 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-11-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-31 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-30 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-26 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-24 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-23 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-22 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-19 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-18 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-17 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-16 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-12 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-11 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-10 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-09 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-04 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-03 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-02 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-10-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-26 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-20 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-19 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-09-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-31 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-30 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-29 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-28 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-27 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-24 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-21 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-17 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-16 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-15 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-13 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-10 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-09 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-07 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-03 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-02 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-08-01 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-31 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-27 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-26 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-20 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-18 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-13 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-11 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-09 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-06 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-07-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-29 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-28 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-26 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-21 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-14 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-13 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-11 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-08 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-07 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-06 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-06-01 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-31 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-30 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-29 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-23 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-22 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-14 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-11 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-09 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-07 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-03 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-02 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-05-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-27 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-26 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-20 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-18 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-13 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-11 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-09 Mo    d|d,     46.570, d|d|2007-04 ,        46.760, |2007-05 ,        46.960, |2007-06 ,        47.610, |2007-09 
2007-04-06 Fr    d|d,     45.870, d|d|2007-04 ,        46.050, |2007-05 ,        46.240, |2007-06 ,        46.880, |2007-09 
2007-04-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-04-04 We    d|d,     45.330, d|d|2007-04 ,        45.510, |2007-05 ,        45.700, |2007-06 ,        46.330, |2007-09 
2007-04-03 Tu    d|d,     45.370, d|d|2007-04 ,        45.550, |2007-05 ,        45.740, |2007-06 ,        46.370, |2007-09 
2007-04-02 Mo    d|d,     44.950, d|d|2007-04 ,        45.140, |2007-05 ,        45.320, |2007-06 ,        45.950, |2007-09 
2007-03-30 Fr    d|d,     45.190, d|d|2007-04 ,        45.370, |2007-05 ,        45.560, |2007-06 ,        46.180, |2007-09 
2007-03-29 Th    d|d,     45.010, d|d|2007-04 ,        45.200, |2007-05 ,        45.380, |2007-06 ,        46.010, |2007-09 
2007-03-28 We    d|d,     44.980, d|d|2007-04 ,        45.160, |2007-05 ,        45.350, |2007-06 ,        45.960, |2007-09 
2007-03-27 Tu    d|d,     45.200, d|d|2007-04 ,        45.380, |2007-05 ,        45.570, |2007-06 ,        46.190, |2007-09 
2007-03-26 Mo    d|d,     45.290, d|d|2007-04 ,        45.470, |2007-05 ,        45.660, |2007-06 ,        46.280, |2007-09 
2007-03-23 Fr    d|d,     45.230, d|d|2007-04 ,        45.410, |2007-05 ,        45.600, |2007-06 ,        46.220, |2007-09 
2007-03-22 Th    d|d,     44.680, d|d|2007-04 ,        44.860, |2007-05 ,        45.030, |2007-06 ,        45.650, |2007-09 
2007-03-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-03-20 Tu    d|d,     44.520, d|d|2007-04 ,        44.700, |2007-05 ,        44.880, |2007-06 ,        45.490, |2007-09 
2007-03-19 Mo    d|d,     44.090, d|d|2007-04 ,        44.270, |2007-05 ,        44.450, |2007-06 ,        45.050, |2007-09 
2007-03-16 Fr    d|d,     43.480, d|d|2007-03 ,        43.700, |2007-04 ,        44.050, |2007-06 ,        44.650, |2007-09 
2007-03-15 Th    d|d,     43.480, d|d|2007-03 ,        43.700, |2007-04 ,        44.050, |2007-06 ,        44.640, |2007-09 
2007-03-14 We    d|d,     43.660, d|d|2007-03 ,        43.890, |2007-04 ,        44.240, |2007-06 ,        44.830, |2007-09 
2007-03-13 Tu    d|d,     43.510, d|d|2007-03 ,        43.740, |2007-04 ,        44.090, |2007-06 ,        44.700, |2007-09 
2007-03-12 Mo    d|d,     44.700, d|d|2007-03 ,        44.930, |2007-04 ,        45.290, |2007-06 ,        45.910, |2007-09 
2007-03-09 Fr    d|d,     44.190, d|d|2007-03 ,        44.420, |2007-04 ,        44.780, |2007-06 ,        45.390, |2007-09 
2007-03-08 Th    d|d,     43.690, d|d|2007-03 ,        43.910, |2007-04 ,        44.270, |2007-06 ,        44.860, |2007-09 
2007-03-07 We    d|d,     43.160, d|d|2007-03 ,        43.380, |2007-04 ,        43.720, |2007-06 ,        44.300, |2007-09 
2007-03-06 Tu    d|d,     43.170, d|d|2007-03 ,        43.390, |2007-04 ,        43.740, |2007-06 ,        44.320, |2007-09 
2007-03-05 Mo    d|d,     42.990, d|d|2007-03 ,        43.210, |2007-04 ,        43.570, |2007-06 ,        44.160, |2007-09 
2007-03-02 Fr    d|d,     43.760, d|d|2007-03 ,        43.990, |2007-04 ,        44.350, |2007-06 ,        44.960, |2007-09 
2007-03-01 Th    d|d,     44.190, d|d|2007-03 ,        44.420, |2007-04 ,        44.780, |2007-06 ,        45.390, |2007-09 
2007-02-28 We    d|d,     43.820, d|d|2007-03 ,        44.040, |2007-04 ,        44.400, |2007-06 ,        45.010, |2007-09 
2007-02-27 Tu    d|d,     44.590, d|d|2007-03 ,        44.820, |2007-04 ,        45.190, |2007-06 ,        45.820, |2007-09 
2007-02-26 Mo    d|d,     45.930, d|d|2007-03 ,        46.170, |2007-04 ,        46.550, |2007-06 ,        47.200, |2007-09 
2007-02-23 Fr    d|d,     46.150, d|d|2007-03 ,        46.390, |2007-04 ,        46.760, |2007-06 ,        47.420, |2007-09 
2007-02-22 Th    d|d,     46.200, d|d|2007-03 ,        46.440, |2007-04 ,        46.810, |2007-06 ,        47.470, |2007-09 
2007-02-21 We    d|d,     46.120, d|d|2007-03 ,        46.360, |2007-04 ,        46.730, |2007-06 ,        47.390, |2007-09 
2007-02-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-02-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-02-16 Fr    d|d,     45.320, d|d|2007-02 ,        45.490, |2007-03 ,        46.090, |2007-06 ,        46.740, |2007-09 
2007-02-15 Th    d|d,     44.990, d|d|2007-02 ,        45.170, |2007-03 ,        45.760, |2007-06 ,        46.400, |2007-09 
2007-02-14 We    d|d,     45.030, d|d|2007-02 ,        45.210, |2007-03 ,        45.800, |2007-06 ,        46.440, |2007-09 
2007-02-13 Tu    d|d,     44.940, d|d|2007-02 ,        45.110, |2007-03 ,        45.710, |2007-06 ,        46.350, |2007-09 
2007-02-12 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-02-09 Fr    d|d,     44.610, d|d|2007-02 ,        44.790, |2007-03 ,        45.390, |2007-06 ,        46.040, |2007-09 
2007-02-08 Th    d|d,     44.410, d|d|2007-02 ,        44.590, |2007-03 ,        45.180, |2007-06 ,        45.820, |2007-09 
2007-02-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-02-06 Tu    d|d,     44.850, d|d|2007-02 ,        45.030, |2007-03 ,        45.620, |2007-06 ,        46.270, |2007-09 
2007-02-05 Mo    d|d,     44.630, d|d|2007-02 ,        44.800, |2007-03 ,        45.400, |2007-06 ,        46.040, |2007-09 
2007-02-02 Fr     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2007-02-01 Th    d|d,     44.580, d|d|2007-02 ,        44.760, |2007-03 ,        45.350, |2007-06 ,        45.990, |2007-09 
2007-01-31 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-30 Tu    d|d,     43.900, d|d|2007-02 ,        44.070, |2007-03 ,        44.650, |2007-06 ,        45.280, |2007-09 
2007-01-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-26 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-25 Th    d|d,     43.150, d|d|2007-02 ,        43.320, |2007-03 ,        43.900, |2007-06 ,        44.530, |2007-09 
2007-01-24 We    d|d,     44.310, d|d|2007-02 ,        44.490, |2007-03 ,        45.070, |2007-06 ,        45.710, |2007-09 
2007-01-23 Tu    d|d,     45.030, d|d|2007-02 ,        45.210, |2007-03 ,        45.800, |2007-06 ,        46.450, |2007-09 
2007-01-22 Mo    d|d,     44.530, d|d|2007-02 ,        44.710, |2007-03 ,        45.300, |2007-06 ,        45.940, |2007-09 
2007-01-19 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-18 Th    d|d,     44.590, d|d|2007-01 ,        44.780, |2007-02 ,        44.960, |2007-03 ,        45.550, |2007-06 
2007-01-17 We    d|d,     44.910, d|d|2007-01 ,        45.100, |2007-02 ,        45.280, |2007-03 ,        45.870, |2007-06 
2007-01-16 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-12 Fr    d|d,     44.250, d|d|2007-01 ,        44.440, |2007-02 ,        44.610, |2007-03 ,        45.200, |2007-06 
2007-01-11 Th    d|d,     44.840, d|d|2007-01 ,        45.020, |2007-02 ,        45.200, |2007-03 ,        45.780, |2007-06 
2007-01-10 We    d|d,     44.310, d|d|2007-01 ,        44.500, |2007-02 ,        44.670, |2007-03 ,        45.250, |2007-06 
2007-01-09 Tu    d|d,     43.870, d|d|2007-01 ,        44.050, |2007-02 ,        44.220, |2007-03 ,        44.800, |2007-06 
2007-01-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-04 Th    d|d,     43.630, d|d|2007-01 ,        43.820, |2007-02 ,        43.990, |2007-03 ,        44.550, |2007-06 
2007-01-03 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2007-01-02 Tu    d|d,     44.460, d|d|2007-01 ,        44.650, |2007-02 ,        44.820, |2007-03 ,        45.410, |2007-06 
2007-01-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-12-29 Fr    d|d,     44.460, d|d|2007-01 ,        44.650, |2007-02 ,        44.820, |2007-03 ,        45.410, |2007-06 
2006-12-28 Th    d|d,     44.490, d|d|2007-01 ,        44.680, |2007-02 ,        44.850, |2007-03 ,        45.430, |2007-06 
2006-12-27 We    d|d,     44.450, d|d|2007-01 ,        44.630, |2007-02 ,        44.800, |2007-03 ,        45.380, |2007-06 
2006-12-26 Tu    d|d,     43.970, d|d|2007-01 ,        44.160, |2007-02 ,        44.330, |2007-03 ,        44.900, |2007-06 
2006-12-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-12-22 Fr    d|d,     43.740, d|d|2007-01 ,        43.930, |2007-02 ,        44.100, |2007-03 ,        44.670, |2007-06 
2006-12-21 Th    d|d,     44.070, d|d|2007-01 ,        44.250, |2007-02 ,        44.420, |2007-03 ,        44.990, |2007-06 
2006-12-20 We    d|d,     44.030, d|d|2007-01 ,        44.210, |2007-02 ,        44.380, |2007-03 ,        44.950, |2007-06 
2006-12-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-12-18 Mo    d|d,     43.700, d|d|2007-01 ,        43.880, |2007-02 ,        44.050, |2007-03 ,        44.630, |2007-06 
2006-12-15 Fr    d|d,     43.410, d|d|2006-12 ,        43.640, |2007-01 ,        43.980, |2007-03 ,        44.560, |2007-06 
2006-12-14 Th    d|d,     43.790, d|d|2006-12 ,        44.020, |2007-01 ,        44.360, |2007-03 ,        44.950, |2007-06 
2006-12-13 We    d|d,     43.580, d|d|2006-12 ,        43.810, |2007-01 ,        44.170, |2007-03 ,        44.740, |2007-06 
2006-12-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-12-11 Mo    d|d,     43.620, d|d|2006-12 ,        43.840, |2007-01 ,        44.200, |2007-03 ,        44.770, |2007-06 
2006-12-08 Fr    d|d,     43.800, d|d|2006-12 ,        44.030, |2007-01 ,        44.380, |2007-03 ,        44.960, |2007-06 
2006-12-07 Th    d|d,     43.330, d|d|2006-12 ,        43.560, |2007-01 ,        43.910, |2007-03 ,        44.480, |2007-06 
2006-12-06 We    d|d,     43.020, d|d|2006-12 ,        43.250, |2007-01 ,        43.590, |2007-03 ,        44.140, |2007-06 
2006-12-05 Tu    d|d,     42.810, d|d|2006-12 ,        43.050, |2007-01 ,        43.390, |2007-03 ,        43.940, |2007-06 
2006-12-04 Mo    d|d,     42.580, d|d|2006-12 ,        42.800, |2007-01 ,        43.150, |2007-03 ,        43.700, |2007-06 
2006-12-01 Fr    d|d,     42.160, d|d|2006-12 ,        42.390, |2007-01 ,        42.730, |2007-03 ,        43.270, |2007-06 
2006-11-30 Th    d|d,     42.060, d|d|2006-12 ,        42.280, |2007-01 ,        42.620, |2007-03 ,        43.160, |2007-06 
2006-11-29 We    d|d,     41.950, d|d|2006-12 ,        42.170, |2007-01 ,        42.510, |2007-03 ,        43.050, |2007-06 
2006-11-28 Tu    d|d,     41.510, d|d|2006-12 ,        41.720, |2007-01 ,        42.060, |2007-03 ,        42.590, |2007-06 
2006-11-27 Mo    d|d,     41.220, d|d|2006-12 ,        41.440, |2007-01 ,        41.770, |2007-03 ,        42.310, |2007-06 
2006-11-24 Fr    d|d,     42.000, d|d|2006-12 ,        42.220, |2007-01 ,        42.560, |2007-03 ,        43.110, |2007-06 
2006-11-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-11-22 We    d|d,     42.280, d|d|2006-12 ,        42.500, |2007-01 ,        42.840, |2007-03 ,        43.390, |2007-06 
2006-11-21 Tu    d|d,     42.210, d|d|2006-12 ,        42.420, |2007-01 ,        42.760, |2007-03 ,        43.320, |2007-06 
2006-11-20 Mo    d|d,     42.040, d|d|2006-12 ,        42.260, |2007-01 ,        42.600, |2007-03 ,        43.150, |2007-06 
2006-11-17 Fr    d|d,     41.820, d|d|2006-11 ,        41.990, |2006-12 ,        42.540, |2007-03 ,        43.090, |2007-06 
2006-11-16 Th    d|d,     41.680, d|d|2006-11 ,        41.840, |2006-12 ,        42.400, |2007-03 ,        42.940, |2007-06 
2006-11-15 We    d|d,     41.110, d|d|2006-11 ,        41.280, |2006-12 ,        41.840, |2007-03 ,        42.380, |2007-06 
2006-11-14 Tu    d|d,     41.290, d|d|2006-11 ,        41.470, |2006-12 ,        42.020, |2007-03 ,        42.560, |2007-06 
2006-11-13 Mo    d|d,     41.540, d|d|2006-11 ,        41.710, |2006-12 ,        42.260, |2007-03 ,        42.800, |2007-06 
2006-11-10 Fr    d|d,     40.970, d|d|2006-11 ,        41.140, |2006-12 ,        41.680, |2007-03 ,        42.220, |2007-06 
2006-11-09 Th    d|d,     41.140, d|d|2006-11 ,        41.320, |2006-12 ,        41.860, |2007-03 ,        42.400, |2007-06 
2006-11-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-11-07 Tu    d|d,     40.740, d|d|2006-11 ,        40.900, |2006-12 ,        41.450, |2007-03 ,        41.990, |2007-06 
2006-11-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-11-03 Fr    d|d,     40.370, d|d|2006-11 ,        40.560, |2006-12 ,        41.080, |2007-03 ,        41.620, |2007-06 
2006-11-02 Th    d|d,     41.140, d|d|2006-11 ,        41.310, |2006-12 ,        41.870, |2007-03 ,        42.400, |2007-06 
2006-11-01 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-10-31 Tu    d|d,     41.010, d|d|2006-11 ,        41.180, |2006-12 ,        41.740, |2007-03 ,        42.290, |2007-06 
2006-10-30 Mo    d|d,     41.050, d|d|2006-11 ,        41.240, |2006-12 ,        41.800, |2007-03 ,        42.340, |2007-06 
2006-10-27 Fr    d|d,     40.600, d|d|2006-11 ,        40.780, |2006-12 ,        41.320, |2007-03 ,        41.860, |2007-06 
2006-10-26 Th    d|d,     41.250, d|d|2006-11 ,        41.420, |2006-12 ,        41.970, |2007-03 ,        42.520, |2007-06 
2006-10-25 We    d|d,     41.150, d|d|2006-11 ,        41.320, |2006-12 ,        41.880, |2007-03 ,        42.440, |2007-06 
2006-10-24 Tu    d|d,     41.430, d|d|2006-11 ,        41.600, |2006-12 ,        42.150, |2007-03 ,        42.720, |2007-06 
2006-10-23 Mo    d|d,     41.310, d|d|2006-11 ,        41.490, |2006-12 ,        42.030, |2007-03 ,        42.590, |2007-06 
2006-10-20 Fr    d|d,     41.500, d|d|2006-10 ,        40.680, |2006-11 ,        40.850, |2006-12 ,        41.390, |2007-03 
2006-10-19 Th    d|d,     40.780, d|d|2006-10 ,        39.950, |2006-11 ,        40.110, |2006-12 ,        40.650, |2007-03 
2006-10-18 We    d|d,     41.490, d|d|2006-10 ,        40.650, |2006-11 ,        40.830, |2006-12 ,        41.370, |2007-03 
2006-10-17 Tu    d|d,     41.630, d|d|2006-10 ,        40.790, |2006-11 ,        40.970, |2006-12 ,        41.510, |2007-03 
2006-10-16 Mo    d|d,     42.150, d|d|2006-10 ,        41.320, |2006-11 ,        41.490, |2006-12 ,        42.040, |2007-03 
2006-10-13 Fr    d|d,     41.880, d|d|2006-10 ,        41.050, |2006-11 ,        41.220, |2006-12 ,        41.770, |2007-03 
2006-10-12 Th    d|d,     42.280, d|d|2006-10 ,        41.450, |2006-11 ,        41.620, |2006-12 ,        42.150, |2007-03 
2006-10-11 We    d|d,     41.280, d|d|2006-10 ,        40.450, |2006-11 ,        40.610, |2006-12 ,        41.150, |2007-03 
2006-10-10 Tu    d|d,     40.900, d|d|2006-10 ,        40.080, |2006-11 ,        40.250, |2006-12 ,        40.790, |2007-03 
2006-10-09 Mo    d|d,     40.770, d|d|2006-10 ,        39.940, |2006-11 ,        40.100, |2006-12 ,        40.640, |2007-03 
2006-10-06 Fr    d|d,     40.180, d|d|2006-10 ,        39.350, |2006-11 ,        39.510, |2006-12 ,        40.040, |2007-03 
2006-10-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-10-04 We    d|d,     40.080, d|d|2006-10 ,        39.240, |2006-11 ,        39.390, |2006-12 ,        39.900, |2007-03 
2006-10-03 Tu    d|d,     39.770, d|d|2006-10 ,        38.930, |2006-11 ,        39.080, |2006-12 ,        39.610, |2007-03 
2006-10-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-09-29 Fr    d|d,     39.220, d|d|2006-10 ,        38.380, |2006-11 ,        38.540, |2006-12 ,        39.060, |2007-03 
2006-09-28 Th    d|d,     39.600, d|d|2006-10 ,        38.760, |2006-11 ,        38.920, |2006-12 ,        39.430, |2007-03 
2006-09-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-09-26 Tu    d|d,     39.150, d|d|2006-10 ,        38.500, |2006-11 ,        38.670, |2006-12 ,        39.170, |2007-03 
2006-09-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-09-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-09-21 Th    d|d,     38.440, d|d|2006-10 ,        37.780, |2006-11 ,        37.930, |2006-12 ,        38.430, |2007-03 
2006-09-20 We    d|d,     37.880, d|d|2006-10 ,        37.220, |2006-11 ,        37.360, |2006-12 ,        37.860, |2007-03 
2006-09-19 Tu    d|d,     37.820, d|d|2006-10 ,        37.170, |2006-11 ,        37.320, |2006-12 ,        37.810, |2007-03 
2006-09-18 Mo    d|d,     37.560, d|d|2006-10 ,        36.910, |2006-11 ,        37.050, |2006-12 ,        37.550, |2007-03 
2006-09-15 Fr    d|d,     37.740, d|d|2006-09 ,        37.880, |2006-10 ,        37.380, |2006-12 ,        37.860, |2007-03 
2006-09-14 Th    d|d,     37.330, d|d|2006-09 ,        37.460, |2006-10 ,        36.970, |2006-12 ,        37.460, |2007-03 
2006-09-13 We    d|d,     37.860, d|d|2006-09 ,        37.990, |2006-10 ,        37.490, |2006-12 ,        37.970, |2007-03 
2006-09-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-09-11 Mo    d|d,     37.150, d|d|2006-09 ,        37.270, |2006-10 ,        36.760, |2006-12 ,        37.250, |2007-03 
2006-09-08 Fr    d|d,     37.540, d|d|2006-09 ,        37.680, |2006-10 ,        37.180, |2006-12 ,        37.650, |2007-03 
2006-09-07 Th    d|d,     36.540, d|d|2006-09 ,        36.720, |2006-10 ,        36.210, |2006-12 ,        36.680, |2007-03 
2006-09-06 We    d|d,     36.260, d|d|2006-09 ,        36.440, |2006-10 ,        35.940, |2006-12 ,        36.420, |2007-03 
2006-09-05 Tu    d|d,     36.720, d|d|2006-09 ,        36.910, |2006-10 ,        36.400, |2006-12 ,        36.890, |2007-03 
2006-09-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-09-01 Fr    d|d,     36.830, d|d|2006-09 ,        37.020, |2006-10 ,        36.520, |2006-12 ,        37.000, |2007-03 
2006-08-31 Th    d|d,     35.970, d|d|2006-09 ,        36.150, |2006-10 ,        35.650, |2006-12 ,        36.130, |2007-03 
2006-08-30 We    d|d,     36.220, d|d|2006-09 ,        36.400, |2006-10 ,        35.900, |2006-12 ,        36.380, |2007-03 
2006-08-29 Tu    d|d,     36.170, d|d|2006-09 ,        36.350, |2006-10 ,        35.850, |2006-12 ,        36.330, |2007-03 
2006-08-28 Mo    d|d,     35.910, d|d|2006-09 ,        36.090, |2006-10 ,        35.590, |2006-12 ,        36.070, |2007-03 
2006-08-25 Fr    d|d,     35.370, d|d|2006-09 ,        35.540, |2006-10 ,        35.040, |2006-12 ,        35.510, |2007-03 
2006-08-24 Th    d|d,     36.000, d|d|2006-09 ,        36.170, |2006-10 ,        35.690, |2006-12 ,        36.160, |2007-03 
2006-08-23 We    d|d,     35.720, d|d|2006-09 ,        35.890, |2006-10 ,        35.400, |2006-12 ,        35.870, |2007-03 
2006-08-22 Tu    d|d,     35.730, d|d|2006-09 ,        35.900, |2006-10 ,        35.410, |2006-12 ,        35.880, |2007-03 
2006-08-21 Mo    d|d,     35.870, d|d|2006-09 ,        36.040, |2006-10 ,        35.530, |2006-12 ,        36.010, |2007-03 
2006-08-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-08-17 Th    d|d,     36.240, d|d|2006-08 ,        36.380, |2006-09 ,        36.060, |2006-12 ,        36.540, |2007-03 
2006-08-16 We    d|d,     36.000, d|d|2006-08 ,        36.130, |2006-09 ,        35.800, |2006-12 ,        36.260, |2007-03 
2006-08-15 Tu    d|d,     35.530, d|d|2006-08 ,        35.670, |2006-09 ,        35.350, |2006-12 ,        35.820, |2007-03 
2006-08-14 Mo    d|d,     34.760, d|d|2006-08 ,        34.900, |2006-09 ,        34.560, |2006-12 ,        35.030, |2007-03 
2006-08-11 Fr    d|d,     34.710, d|d|2006-08 ,        34.850, |2006-09 ,        34.510, |2006-12 ,        34.980, |2007-03 
2006-08-10 Th    d|d,     34.900, d|d|2006-08 ,        35.040, |2006-09 ,        34.690, |2006-12 ,        35.160, |2007-03 
2006-08-09 We    d|d,     34.310, d|d|2006-08 ,        34.440, |2006-09 ,        34.080, |2006-12 ,        34.530, |2007-03 
2006-08-08 Tu    d|d,     35.170, d|d|2006-08 ,        35.310, |2006-09 ,        34.960, |2006-12 ,        35.430, |2007-03 
2006-08-07 Mo    d|d,     35.560, d|d|2006-08 ,        35.700, |2006-09 ,        35.360, |2006-12 ,        35.820, |2007-03 
2006-08-04 Fr    d|d,     35.480, d|d|2006-08 ,        35.620, |2006-09 ,        35.270, |2006-12 ,        35.730, |2007-03 
2006-08-03 Th    d|d,     35.900, d|d|2006-08 ,        36.040, |2006-09 ,        35.720, |2006-12 ,        36.210, |2007-03 
2006-08-02 We    d|d,     35.670, d|d|2006-08 ,        35.810, |2006-09 ,        35.480, |2006-12 ,        35.950, |2007-03 
2006-08-01 Tu    d|d,     35.140, d|d|2006-08 ,        35.280, |2006-09 ,        34.940, |2006-12 ,        35.410, |2007-03 
2006-07-31 Mo    d|d,     35.490, d|d|2006-08 ,        35.630, |2006-09 ,        35.310, |2006-12 ,        35.770, |2007-03 
2006-07-28 Fr    d|d,     35.370, d|d|2006-08 ,        35.510, |2006-09 ,        35.170, |2006-12 ,        35.650, |2007-03 
2006-07-27 Th    d|d,     34.820, d|d|2006-08 ,        34.950, |2006-09 ,        34.620, |2006-12 ,        35.080, |2007-03 
2006-07-26 We    d|d,     34.580, d|d|2006-08 ,        34.720, |2006-09 ,        34.390, |2006-12 ,        34.860, |2007-03 
2006-07-25 Tu    d|d,     34.920, d|d|2006-08 ,        35.070, |2006-09 ,        34.740, |2006-12 ,        35.210, |2007-03 
2006-07-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-07-21 Fr    d|d,     34.690, d|d|2006-07 ,        34.820, |2006-08 ,        34.970, |2006-09 ,        34.640, |2006-12 
2006-07-20 Th    d|d,     34.680, d|d|2006-07 ,        34.820, |2006-08 ,        34.960, |2006-09 ,        34.640, |2006-12 
2006-07-19 We    d|d,     35.100, d|d|2006-07 ,        35.240, |2006-08 ,        35.410, |2006-09 ,        35.090, |2006-12 
2006-07-18 Tu    d|d,     34.820, d|d|2006-07 ,        34.950, |2006-08 ,        35.090, |2006-09 ,        34.770, |2006-12 
2006-07-17 Mo    d|d,     34.780, d|d|2006-07 ,        34.920, |2006-08 ,        35.070, |2006-09 ,        34.750, |2006-12 
2006-07-14 Fr    d|d,     33.080, d|d|2006-07 ,        33.220, |2006-08 ,        33.350, |2006-09 ,        33.010, |2006-12 
2006-07-13 Th    d|d,     33.240, d|d|2006-07 ,        33.370, |2006-08 ,        33.510, |2006-09 ,        33.170, |2006-12 
2006-07-12 We    d|d,     33.850, d|d|2006-07 ,        33.980, |2006-08 ,        34.120, |2006-09 ,        33.790, |2006-12 
2006-07-11 Tu    d|d,     34.310, d|d|2006-07 ,        34.440, |2006-08 ,        34.580, |2006-09 ,        34.250, |2006-12 
2006-07-10 Mo    d|d,     33.790, d|d|2006-07 ,        33.930, |2006-08 ,        34.070, |2006-09 ,        33.740, |2006-12 
2006-07-07 Fr    d|d,     33.230, d|d|2006-07 ,        33.370, |2006-08 ,        33.500, |2006-09 ,        33.170, |2006-12 
2006-07-06 Th    d|d,     33.720, d|d|2006-07 ,        33.860, |2006-08 ,        34.000, |2006-09 ,        33.680, |2006-12 
2006-07-05 We    d|d,     33.770, d|d|2006-07 ,        33.910, |2006-08 ,        34.050, |2006-09 ,        33.730, |2006-12 
2006-07-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-07-03 Mo    d|d,     34.050, d|d|2006-07 ,        34.200, |2006-08 ,        34.340, |2006-09 ,        34.020, |2006-12 
2006-06-30 Fr    d|d,     33.710, d|d|2006-07 ,        33.850, |2006-08 ,        33.990, |2006-09 ,        33.670, |2006-12 
2006-06-29 Th    d|d,     33.650, d|d|2006-07 ,        33.790, |2006-08 ,        33.930, |2006-09 ,        33.600, |2006-12 
2006-06-28 We    d|d,     32.070, d|d|2006-07 ,        32.200, |2006-08 ,        32.340, |2006-09 ,        31.980, |2006-12 
2006-06-27 Tu    d|d,     32.630, d|d|2006-07 ,        32.760, |2006-08 ,        32.900, |2006-09 ,        32.560, |2006-12 
2006-06-26 Mo    d|d,     32.830, d|d|2006-07 ,        32.970, |2006-08 ,        33.100, |2006-09 ,        32.760, |2006-12 
2006-06-23 Fr    d|d,     32.740, d|d|2006-07 ,        32.870, |2006-08 ,        33.010, |2006-09 ,        32.670, |2006-12 
2006-06-22 Th    d|d,     32.690, d|d|2006-07 ,        32.830, |2006-08 ,        32.970, |2006-09 ,        32.620, |2006-12 
2006-06-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-06-20 Tu    d|d,     33.110, d|d|2006-07 ,        33.240, |2006-08 ,        33.380, |2006-09 ,        33.050, |2006-12 
2006-06-19 Mo    d|d,     33.030, d|d|2006-07 ,        33.160, |2006-08 ,        33.300, |2006-09 ,        32.960, |2006-12 
2006-06-16 Fr    d|d,     33.160, d|d|2006-06 ,        33.320, |2006-07 ,        33.600, |2006-09 ,        33.270, |2006-12 
2006-06-15 Th    d|d,     33.410, d|d|2006-06 ,        33.590, |2006-07 ,        33.840, |2006-09 ,        33.500, |2006-12 
2006-06-14 We    d|d,     32.870, d|d|2006-06 ,        33.030, |2006-07 ,        33.280, |2006-09 ,        32.920, |2006-12 
2006-06-13 Tu    d|d,     31.920, d|d|2006-06 ,        32.080, |2006-07 ,        32.340, |2006-09 ,        31.980, |2006-12 
2006-06-12 Mo    d|d,     32.900, d|d|2006-06 ,        33.060, |2006-07 ,        33.330, |2006-09 ,        32.980, |2006-12 
2006-06-09 Fr    d|d,     33.430, d|d|2006-06 ,        33.590, |2006-07 ,        33.860, |2006-09 ,        33.520, |2006-12 
2006-06-08 Th    d|d,     33.710, d|d|2006-06 ,        33.870, |2006-07 ,        34.140, |2006-09 ,        33.810, |2006-12 
2006-06-07 We    d|d,     33.360, d|d|2006-06 ,        33.520, |2006-07 ,        33.790, |2006-09 ,        33.450, |2006-12 
2006-06-06 Tu    d|d,     33.360, d|d|2006-06 ,        33.520, |2006-07 ,        33.790, |2006-09 ,        33.450, |2006-12 
2006-06-05 Mo    d|d,     33.210, d|d|2006-06 ,        33.370, |2006-07 ,        33.640, |2006-09 ,        33.300, |2006-12 
2006-06-02 Fr    d|d,     33.540, d|d|2006-06 ,        33.710, |2006-07 ,        33.980, |2006-09 ,        33.640, |2006-12 
2006-06-01 Th    d|d,     33.730, d|d|2006-06 ,        33.900, |2006-07 ,        34.170, |2006-09 ,        33.840, |2006-12 
2006-05-31 We    d|d,     33.240, d|d|2006-06 ,        33.400, |2006-07 ,        33.660, |2006-09 ,        33.320, |2006-12 
2006-05-30 Tu    d|d,     32.860, d|d|2006-06 ,        33.030, |2006-07 ,        33.300, |2006-09 ,        32.950, |2006-12 
2006-05-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-05-26 Fr    d|d,     33.050, d|d|2006-06 ,        33.220, |2006-07 ,        33.490, |2006-09 ,        33.150, |2006-12 
2006-05-25 Th    d|d,     33.360, d|d|2006-06 ,        33.520, |2006-07 ,        33.790, |2006-09 ,        33.440, |2006-12 
2006-05-24 We    d|d,     33.080, d|d|2006-06 ,        33.250, |2006-07 ,        33.520, |2006-09 ,        33.180, |2006-12 
2006-05-23 Tu    d|d,     33.690, d|d|2006-06 ,        33.860, |2006-07 ,        34.130, |2006-09 ,        33.790, |2006-12 
2006-05-22 Mo    d|d,     34.130, d|d|2006-06 ,        34.300, |2006-07 ,        34.580, |2006-09 ,        34.240, |2006-12 
2006-05-19 Fr    d|d,     34.140, d|d|2006-05 ,        34.270, |2006-06 ,        34.710, |2006-09 ,        34.370, |2006-12 
2006-05-18 Th    d|d,     34.430, d|d|2006-05 ,        34.560, |2006-06 ,        35.010, |2006-09 ,        34.680, |2006-12 
2006-05-17 We    d|d,     34.550, d|d|2006-05 ,        34.680, |2006-06 ,        35.140, |2006-09 ,        34.810, |2006-12 
2006-05-16 Tu    d|d,     34.740, d|d|2006-05 ,        34.870, |2006-06 ,        35.300, |2006-09 ,        34.960, |2006-12 
2006-05-15 Mo    d|d,     34.960, d|d|2006-05 ,        35.090, |2006-06 ,        35.540, |2006-09 ,        35.210, |2006-12 
2006-05-12 Fr    d|d,     34.940, d|d|2006-05 ,        35.080, |2006-06 ,        35.530, |2006-09 ,        35.200, |2006-12 
2006-05-11 Th    d|d,     35.420, d|d|2006-05 ,        35.550, |2006-06 ,        36.010, |2006-09 ,        35.680, |2006-12 
2006-05-10 We    d|d,     35.980, d|d|2006-05 ,        36.120, |2006-06 ,        36.580, |2006-09 ,        36.260, |2006-12 
2006-05-09 Tu    d|d,     35.890, d|d|2006-05 ,        36.020, |2006-06 ,        36.480, |2006-09 ,        36.160, |2006-12 
2006-05-08 Mo    d|d,     35.420, d|d|2006-05 ,        35.560, |2006-06 ,        36.010, |2006-09 ,        35.690, |2006-12 
2006-05-05 Fr    d|d,     35.300, d|d|2006-05 ,        35.430, |2006-06 ,        35.880, |2006-09 ,        35.560, |2006-12 
2006-05-04 Th    d|d,     34.920, d|d|2006-05 ,        35.050, |2006-06 ,        35.500, |2006-09 ,        35.170, |2006-12 
2006-05-03 We    d|d,     34.930, d|d|2006-05 ,        35.070, |2006-06 ,        35.510, |2006-09 ,        35.180, |2006-12 
2006-05-02 Tu    d|d,     34.480, d|d|2006-05 ,        34.610, |2006-06 ,        35.050, |2006-09 ,        34.720, |2006-12 
2006-05-01 Mo    d|d,     34.490, d|d|2006-05 ,        34.620, |2006-06 ,        35.060, |2006-09 ,        34.720, |2006-12 
2006-04-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-27 Th    d|d,     34.720, d|d|2006-05 ,        34.850, |2006-06 ,        35.300, |2006-09 ,        34.970, |2006-12 
2006-04-26 We    d|d,     34.200, d|d|2006-05 ,        34.320, |2006-06 ,        34.770, |2006-09 ,        34.430, |2006-12 
2006-04-25 Tu    d|d,     33.980, d|d|2006-05 ,        34.110, |2006-06 ,        34.540, |2006-09 ,        34.200, |2006-12 
2006-04-24 Mo    d|d,     34.350, d|d|2006-05 ,        34.480, |2006-06 ,        34.920, |2006-09 ,        34.560, |2006-12 
2006-04-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-20 Th    d|d,     35.050, d|d|2006-04 ,        35.180, |2006-05 ,        35.320, |2006-06 ,        35.770, |2006-09 
2006-04-19 We    d|d,     34.530, d|d|2006-04 ,        34.660, |2006-05 ,        34.790, |2006-06 ,        35.230, |2006-09 
2006-04-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-04-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-31 Fr    d|d,     34.490, d|d|2006-04 ,        34.620, |2006-05 ,        34.750, |2006-06 ,        35.200, |2006-09 
2006-03-30 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-29 We    d|d,     34.730, d|d|2006-04 ,        34.850, |2006-05 ,        34.990, |2006-06 ,        35.430, |2006-09 
2006-03-28 Tu    d|d,     34.430, d|d|2006-04 ,        34.550, |2006-05 ,        34.680, |2006-06 ,        35.120, |2006-09 
2006-03-27 Mo    d|d,     34.700, d|d|2006-04 ,        34.830, |2006-05 ,        34.960, |2006-06 ,        35.410, |2006-09 
2006-03-24 Fr    d|d,     34.820, d|d|2006-04 ,        34.960, |2006-05 ,        35.100, |2006-06 ,        35.540, |2006-09 
2006-03-23 Th    d|d,     34.680, d|d|2006-04 ,        34.800, |2006-05 ,        34.940, |2006-06 ,        35.380, |2006-09 
2006-03-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-21 Tu    d|d,     35.070, d|d|2006-04 ,        35.200, |2006-05 ,        35.340, |2006-06 ,        35.790, |2006-09 
2006-03-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-17 Fr    d|d,     35.070, d|d|2006-03 ,        35.230, |2006-04 ,        35.490, |2006-06 ,        35.940, |2006-09 
2006-03-16 Th    d|d,     35.070, d|d|2006-03 ,        35.230, |2006-04 ,        35.500, |2006-06 ,        35.940, |2006-09 
2006-03-15 We    d|d,     34.800, d|d|2006-03 ,        34.950, |2006-04 ,        35.210, |2006-06 ,        35.650, |2006-09 
2006-03-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-13 Mo    d|d,     34.340, d|d|2006-03 ,        34.490, |2006-04 ,        34.740, |2006-06 ,        35.190, |2006-09 
2006-03-10 Fr    d|d,     34.690, d|d|2006-03 ,        34.840, |2006-04 ,        35.100, |2006-06 ,        35.550, |2006-09 
2006-03-09 Th    d|d,     34.570, d|d|2006-03 ,        34.730, |2006-04 ,        34.990, |2006-06 ,        35.430, |2006-09 
2006-03-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-07 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-03-03 Fr    d|d,     34.900, d|d|2006-03 ,        35.050, |2006-04 ,        35.320, |2006-06 ,        35.770, |2006-09 
2006-03-02 Th    d|d,     35.020, d|d|2006-03 ,        35.170, |2006-04 ,        35.440, |2006-06 ,        35.890, |2006-09 
2006-03-01 We    d|d,     34.980, d|d|2006-03 ,        35.140, |2006-04 ,        35.410, |2006-06 ,        35.860, |2006-09 
2006-02-28 Tu    d|d,     35.000, d|d|2006-03 ,        35.160, |2006-04 ,        35.420, |2006-06 ,        35.870, |2006-09 
2006-02-27 Mo    d|d,     35.380, d|d|2006-03 ,        35.540, |2006-04 ,        35.810, |2006-06 ,        36.260, |2006-09 
2006-02-24 Fr    d|d,     35.420, d|d|2006-03 ,        35.580, |2006-04 ,        35.850, |2006-06 ,        36.300, |2006-09 
2006-02-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-02-22 We    d|d,     36.050, d|d|2006-03 ,        36.210, |2006-04 ,        36.490, |2006-06 ,        36.960, |2006-09 
2006-02-21 Tu    d|d,     35.790, d|d|2006-03 ,        35.960, |2006-04 ,        36.230, |2006-06 ,        36.690, |2006-09 
2006-02-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-02-17 Fr    d|d,     36.060, d|d|2006-02 ,        36.190, |2006-03 ,        36.630, |2006-06 ,        37.090, |2006-09 
2006-02-16 Th    d|d,     36.390, d|d|2006-02 ,        36.510, |2006-03 ,        36.940, |2006-06 ,        37.400, |2006-09 
2006-02-15 We    d|d,     36.020, d|d|2006-02 ,        36.140, |2006-03 ,        36.590, |2006-06 ,        37.050, |2006-09 
2006-02-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-02-13 Mo    d|d,     36.420, d|d|2006-02 ,        36.550, |2006-03 ,        37.000, |2006-06 ,        37.470, |2006-09 
2006-02-10 Fr    d|d,     36.410, d|d|2006-02 ,        36.530, |2006-03 ,        36.970, |2006-06 ,        37.440, |2006-09 
2006-02-09 Th    d|d,     36.350, d|d|2006-02 ,        36.470, |2006-03 ,        36.910, |2006-06 ,        37.380, |2006-09 
2006-02-08 We    d|d,     36.430, d|d|2006-02 ,        36.550, |2006-03 ,        37.000, |2006-06 ,        37.460, |2006-09 
2006-02-07 Tu    d|d,     36.300, d|d|2006-02 ,        36.420, |2006-03 ,        36.850, |2006-06 ,        37.320, |2006-09 
2006-02-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-02-03 Fr    d|d,     35.990, d|d|2006-02 ,        36.110, |2006-03 ,        36.550, |2006-06 ,        37.010, |2006-09 
2006-02-02 Th    d|d,     35.490, d|d|2006-02 ,        35.600, |2006-03 ,        36.030, |2006-06 ,        36.490, |2006-09 
2006-02-01 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2006-01-31 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-01-30 Mo    d|d,     35.130, d|d|2006-02 ,        35.250, |2006-03 ,        35.670, |2006-06 ,        36.100, |2006-09 
2006-01-27 Fr    d|d,     35.110, d|d|2006-02 ,        35.230, |2006-03 ,        35.650, |2006-06 ,        36.080, |2006-09 
2006-01-26 Th    d|d,     35.040, d|d|2006-02 ,        35.150, |2006-03 ,        35.580, |2006-06 ,        36.010, |2006-09 
2006-01-25 We    d|d,     35.280, d|d|2006-02 ,        35.400, |2006-03 ,        35.830, |2006-06 ,        36.260, |2006-09 
2006-01-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-01-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-01-20 Fr    d|d,     35.860, d|d|2006-01 ,        35.990, |2006-02 ,        36.120, |2006-03 ,        36.550, |2006-06 
2006-01-19 Th    d|d,     35.210, d|d|2006-01 ,        35.340, |2006-02 ,        35.460, |2006-03 ,        35.890, |2006-06 
2006-01-18 We    d|d,     34.990, d|d|2006-01 ,        35.110, |2006-02 ,        35.230, |2006-03 ,        35.650, |2006-06 
2006-01-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-01-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2006-01-13 Fr    d|d,     34.550, d|d|2006-01 ,        34.680, |2006-02 ,        34.780, |2006-03 ,        35.210, |2006-06 
2006-01-12 Th    d|d,     34.840, d|d|2006-01 ,        34.980, |2006-02 ,        35.100, |2006-03 ,        35.530, |2006-06 
2006-01-11 We    d|d,     35.340, d|d|2006-01 ,        35.480, |2006-02 ,        35.610, |2006-03 ,        36.050, |2006-06 
2006-01-10 Tu    d|d,     34.800, d|d|2006-01 ,        34.930, |2006-02 ,        35.050, |2006-03 ,        35.470, |2006-06 
2006-01-09 Mo    d|d,     34.750, d|d|2006-01 ,        34.880, |2006-02 ,        35.000, |2006-03 ,        35.430, |2006-06 
2006-01-06 Fr    d|d,     34.090, d|d|2006-01 ,        34.210, |2006-02 ,        34.330, |2006-03 ,        34.740, |2006-06 
2006-01-05 Th    d|d,     33.900, d|d|2006-01 ,        34.030, |2006-02 ,        34.160, |2006-03 ,        34.570, |2006-06 
2006-01-04 We    d|d,     33.910, d|d|2006-01 ,        34.040, |2006-02 ,        34.150, |2006-03 ,        34.560, |2006-06 
2006-01-03 Tu    d|d,     33.590, d|d|2006-01 ,        33.710, |2006-02 ,        33.840, |2006-03 ,        34.230, |2006-06 
2006-01-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-12-30 Fr    d|d,     33.800, d|d|2006-01 ,        33.920, |2006-02 ,        34.040, |2006-03 ,        34.450, |2006-06 
2005-12-29 Th    d|d,     34.280, d|d|2006-01 ,        34.410, |2006-02 ,        34.530, |2006-03 ,        34.940, |2006-06 
2005-12-28 We    d|d,     34.300, d|d|2006-01 ,        34.430, |2006-02 ,        34.550, |2006-03 ,        34.960, |2006-06 
2005-12-27 Tu    d|d,     34.240, d|d|2006-01 ,        34.380, |2006-02 ,        34.500, |2006-03 ,        34.910, |2006-06 
2005-12-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-12-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-12-22 Th    d|d,     34.710, d|d|2006-01 ,        34.850, |2006-02 ,        34.970, |2006-03 ,        35.390, |2006-06 
2005-12-21 We    d|d,     34.560, d|d|2006-01 ,        34.690, |2006-02 ,        34.810, |2006-03 ,        35.230, |2006-06 
2005-12-20 Tu    d|d,     34.280, d|d|2006-01 ,        34.410, |2006-02 ,        34.530, |2006-03 ,        34.940, |2006-06 
2005-12-19 Mo    d|d,     34.290, d|d|2006-01 ,        34.410, |2006-02 ,        34.530, |2006-03 ,        34.940, |2006-06 
2005-12-16 Fr    d|d,     34.760, d|d|2005-12 ,        34.930, |2006-01 ,        35.180, |2006-03 ,        35.600, |2006-06 
2005-12-15 Th    d|d,     34.970, d|d|2005-12 ,        35.130, |2006-01 ,        35.400, |2006-03 ,        35.820, |2006-06 
2005-12-14 We    d|d,     35.530, d|d|2005-12 ,        35.690, |2006-01 ,        35.960, |2006-03 ,        36.390, |2006-06 
2005-12-13 Tu    d|d,     35.310, d|d|2005-12 ,        35.480, |2006-01 ,        35.740, |2006-03 ,        36.170, |2006-06 
2005-12-12 Mo    d|d,     34.470, d|d|2005-12 ,        34.630, |2006-01 ,        34.890, |2006-03 ,        35.310, |2006-06 
2005-12-09 Fr    d|d,     34.890, d|d|2005-12 ,        35.050, |2006-01 ,        35.300, |2006-03 ,        35.730, |2006-06 
2005-12-08 Th    d|d,     34.890, d|d|2005-12 ,        35.050, |2006-01 ,        35.300, |2006-03 ,        35.720, |2006-06 
2005-12-07 We    d|d,     35.290, d|d|2005-12 ,        35.450, |2006-01 ,        35.710, |2006-03 ,        36.130, |2006-06 
2005-12-06 Tu    d|d,     35.200, d|d|2005-12 ,        35.360, |2006-01 ,        35.610, |2006-03 ,        36.040, |2006-06 
2005-12-05 Mo    d|d,     34.650, d|d|2005-12 ,        34.800, |2006-01 ,        35.050, |2006-03 ,        35.470, |2006-06 
2005-12-02 Fr     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-12-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-11-30 We    d|d,     33.930, d|d|2005-12 ,        34.080, |2006-01 ,        34.310, |2006-03 ,        34.720, |2006-06 
2005-11-29 Tu    d|d,     34.030, d|d|2005-12 ,        34.170, |2006-01 ,        34.400, |2006-03 ,        34.810, |2006-06 
2005-11-28 Mo    d|d,     34.030, d|d|2005-12 ,        34.170, |2006-01 ,        34.410, |2006-03 ,        34.820, |2006-06 
2005-11-25 Fr    d|d,     33.550, d|d|2005-12 ,        33.690, |2006-01 ,        33.930, |2006-03 ,        34.330, |2006-06 
2005-11-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-11-23 We    d|d,     33.780, d|d|2005-12 ,        33.930, |2006-01 ,        34.160, |2006-03 ,        34.570, |2006-06 
2005-11-22 Tu    d|d,     33.060, d|d|2005-12 ,        33.200, |2006-01 ,        33.430, |2006-03 ,        33.820, |2006-06 
2005-11-21 Mo    d|d,     33.200, d|d|2005-12 ,        33.340, |2006-01 ,        33.570, |2006-03 ,        33.980, |2006-06 
2005-11-18 Fr    d|d,     33.050, d|d|2005-11 ,        33.150, |2005-12 ,        33.520, |2006-03 ,        33.920, |2006-06 
2005-11-17 Th    d|d,     33.160, d|d|2005-11 ,        33.260, |2005-12 ,        33.640, |2006-03 ,        34.040, |2006-06 
2005-11-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-11-15 Tu    d|d,     33.300, d|d|2005-11 ,        33.400, |2005-12 ,        33.800, |2006-03 ,        34.210, |2006-06 
2005-11-14 Mo    d|d,     34.010, d|d|2005-11 ,        34.120, |2005-12 ,        34.500, |2006-03 ,        34.920, |2006-06 
2005-11-11 Fr    d|d,     33.830, d|d|2005-11 ,        33.930, |2005-12 ,        34.320, |2006-03 ,        34.740, |2006-06 
2005-11-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-11-09 We    d|d,     32.710, d|d|2005-11 ,        32.810, |2005-12 ,        33.170, |2006-03 ,        33.570, |2006-06 
2005-11-08 Tu    d|d,     33.370, d|d|2005-11 ,        33.470, |2005-12 ,        33.830, |2006-03 ,        34.240, |2006-06 
2005-11-07 Mo    d|d,     33.060, d|d|2005-11 ,        33.150, |2005-12 ,        33.520, |2006-03 ,        33.930, |2006-06 
2005-11-04 Fr    d|d,     32.810, d|d|2005-11 ,        32.910, |2005-12 ,        33.280, |2006-03 ,        33.690, |2006-06 
2005-11-03 Th    d|d,     32.600, d|d|2005-11 ,        32.700, |2005-12 ,        33.070, |2006-03 ,        33.480, |2006-06 
2005-11-02 We    d|d,     31.620, d|d|2005-11 ,        31.720, |2005-12 ,        32.080, |2006-03 ,        32.480, |2006-06 
2005-11-01 Tu    d|d,     31.160, d|d|2005-11 ,        31.260, |2005-12 ,        31.620, |2006-03 ,        32.010, |2006-06 
2005-10-31 Mo    d|d,     31.010, d|d|2005-11 ,        31.100, |2005-12 ,        31.450, |2006-03 ,        31.840, |2006-06 
2005-10-28 Fr    d|d,     31.680, d|d|2005-11 ,        31.770, |2005-12 ,        32.130, |2006-03 ,        32.530, |2006-06 
2005-10-27 Th    d|d,     30.950, d|d|2005-11 ,        31.040, |2005-12 ,        31.390, |2006-03 ,        31.780, |2006-06 
2005-10-26 We    d|d,     31.730, d|d|2005-11 ,        31.820, |2005-12 ,        32.180, |2006-03 ,        32.580, |2006-06 
2005-10-25 Tu    d|d,     32.410, d|d|2005-11 ,        32.510, |2005-12 ,        32.880, |2006-03 ,        33.280, |2006-06 
2005-10-24 Mo    d|d,     32.560, d|d|2005-11 ,        32.650, |2005-12 ,        33.020, |2006-03 ,        33.430, |2006-06 
2005-10-21 Fr    d|d,     32.460, d|d|2005-10 ,        31.890, |2005-11 ,        31.990, |2005-12 ,        32.350, |2006-03 
2005-10-20 Th    d|d,     32.430, d|d|2005-10 ,        31.850, |2005-11 ,        31.930, |2005-12 ,        32.290, |2006-03 
2005-10-19 We    d|d,     33.650, d|d|2005-10 ,        33.070, |2005-11 ,        33.160, |2005-12 ,        33.530, |2006-03 
2005-10-18 Tu    d|d,     32.520, d|d|2005-10 ,        31.940, |2005-11 ,        32.030, |2005-12 ,        32.390, |2006-03 
2005-10-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-10-14 Fr    d|d,     32.350, d|d|2005-10 ,        31.780, |2005-11 ,        31.870, |2005-12 ,        32.230, |2006-03 
2005-10-13 Th    d|d,     32.090, d|d|2005-10 ,        31.510, |2005-11 ,        31.610, |2005-12 ,        31.970, |2006-03 
2005-10-12 We    d|d,     31.710, d|d|2005-10 ,        31.140, |2005-11 ,        31.230, |2005-12 ,        31.580, |2006-03 
2005-10-11 Tu    d|d,     32.380, d|d|2005-10 ,        31.810, |2005-11 ,        31.910, |2005-12 ,        32.280, |2006-03 
2005-10-10 Mo    d|d,     32.360, d|d|2005-10 ,        31.790, |2005-11 ,        31.890, |2005-12 ,        32.260, |2006-03 
2005-10-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-10-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-10-05 We    d|d,     32.920, d|d|2005-10 ,        32.360, |2005-11 ,        32.450, |2005-12 ,        32.820, |2006-03 
2005-10-04 Tu    d|d,     32.950, d|d|2005-10 ,        32.380, |2005-11 ,        32.490, |2005-12 ,        32.860, |2006-03 
2005-10-03 Mo    d|d,     33.960, d|d|2005-10 ,        33.390, |2005-11 ,        33.500, |2005-12 ,        33.880, |2006-03 
2005-09-30 Fr    d|d,     33.570, d|d|2005-10 ,        32.990, |2005-11 ,        33.100, |2005-12 ,        33.460, |2006-03 
2005-09-29 Th    d|d,     33.570, d|d|2005-10 ,        33.000, |2005-11 ,        33.100, |2005-12 ,        33.470, |2006-03 
2005-09-28 We    d|d,     33.220, d|d|2005-10 ,        32.650, |2005-11 ,        32.760, |2005-12 ,        33.120, |2006-03 
2005-09-27 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-09-26 Mo    d|d,     33.350, d|d|2005-10 ,        32.780, |2005-11 ,        32.880, |2005-12 ,        33.240, |2006-03 
2005-09-23 Fr    d|d,     32.720, d|d|2005-10 ,        32.140, |2005-11 ,        32.230, |2005-12 ,        32.560, |2006-03 
2005-09-22 Th    d|d,     33.150, d|d|2005-10 ,        32.570, |2005-11 ,        32.660, |2005-12 ,        33.000, |2006-03 
2005-09-21 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-09-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-09-19 Mo    d|d,     33.620, d|d|2005-10 ,        33.140, |2005-11 ,        33.250, |2005-12 ,        33.620, |2006-03 
2005-09-16 Fr    d|d,     34.190, d|d|2005-09 ,        34.330, |2005-10 ,        33.970, |2005-12 ,        34.350, |2006-03 
2005-09-15 Th    d|d,     33.430, d|d|2005-09 ,        33.550, |2005-10 ,        33.190, |2005-12 ,        33.560, |2006-03 
2005-09-14 We    d|d,     32.360, d|d|2005-09 ,        32.480, |2005-10 ,        32.090, |2005-12 ,        32.440, |2006-03 
2005-09-13 Tu    d|d,     33.150, d|d|2005-09 ,        33.270, |2005-10 ,        32.880, |2005-12 ,        33.240, |2006-03 
2005-09-12 Mo    d|d,     33.820, d|d|2005-09 ,        33.950, |2005-10 ,        33.560, |2005-12 ,        33.930, |2006-03 
2005-09-09 Fr    d|d,     34.160, d|d|2005-09 ,        34.290, |2005-10 ,        33.920, |2005-12 ,        34.300, |2006-03 
2005-09-08 Th     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-09-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-09-06 Tu    d|d,     32.730, d|d|2005-09 ,        32.860, |2005-10 ,        32.480, |2005-12 ,        32.830, |2006-03 
2005-09-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-09-02 Fr    d|d,     31.930, d|d|2005-09 ,        32.050, |2005-10 ,        31.660, |2005-12 ,        32.000, |2006-03 
2005-09-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-08-31 We    d|d,     32.510, d|d|2005-09 ,        32.640, |2005-10 ,        32.250, |2005-12 ,        32.590, |2006-03 
2005-08-30 Tu    d|d,     32.450, d|d|2005-09 ,        32.580, |2005-10 ,        32.200, |2005-12 ,        32.560, |2006-03 
2005-08-29 Mo    d|d,     33.270, d|d|2005-09 ,        33.400, |2005-10 ,        33.030, |2005-12 ,        33.410, |2006-03 
2005-08-26 Fr    d|d,     33.580, d|d|2005-09 ,        33.720, |2005-10 ,        33.350, |2005-12 ,        33.740, |2006-03 
2005-08-25 Th    d|d,     33.400, d|d|2005-09 ,        33.530, |2005-10 ,        33.170, |2005-12 ,        33.550, |2006-03 
2005-08-24 We    d|d,     33.110, d|d|2005-09 ,        33.230, |2005-10 ,        32.860, |2005-12 ,        33.230, |2006-03 
2005-08-23 Tu    d|d,     33.180, d|d|2005-09 ,        33.300, |2005-10 ,        32.930, |2005-12 ,        33.300, |2006-03 
2005-08-22 Mo    d|d,     33.380, d|d|2005-09 ,        33.500, |2005-10 ,        33.130, |2005-12 ,        33.500, |2006-03 
2005-08-19 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-08-18 Th    d|d,     33.370, d|d|2005-08 ,        33.470, |2005-09 ,        33.230, |2005-12 ,        33.600, |2006-03 
2005-08-17 We    d|d,     33.890, d|d|2005-08 ,        33.990, |2005-09 ,        33.740, |2005-12 ,        34.110, |2006-03 
2005-08-16 Tu    d|d,     33.170, d|d|2005-08 ,        33.270, |2005-09 ,        33.060, |2005-12 ,        33.430, |2006-03 
2005-08-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-08-12 Fr    d|d,     33.270, d|d|2005-08 ,        33.370, |2005-09 ,        33.150, |2005-12 ,        33.520, |2006-03 
2005-08-11 Th    d|d,     34.760, d|d|2005-08 ,        34.860, |2005-09 ,        34.640, |2005-12 ,        35.040, |2006-03 
2005-08-10 We    d|d,     32.750, d|d|2005-08 ,        32.840, |2005-09 ,        32.580, |2005-12 ,        32.940, |2006-03 
2005-08-09 Tu    d|d,     32.490, d|d|2005-08 ,        32.570, |2005-09 ,        32.300, |2005-12 ,        32.660, |2006-03 
2005-08-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-08-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-08-04 Th    d|d,     31.240, d|d|2005-08 ,        31.320, |2005-09 ,        31.040, |2005-12 ,        31.380, |2006-03 
2005-08-03 We    d|d,     31.680, d|d|2005-08 ,        31.770, |2005-09 ,        31.500, |2005-12 ,        31.850, |2006-03 
2005-08-02 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-08-01 Mo    d|d,     31.260, d|d|2005-08 ,        31.340, |2005-09 ,        31.070, |2005-12 ,        31.410, |2006-03 
2005-07-29 Fr    d|d,     31.250, d|d|2005-08 ,        31.340, |2005-09 ,        31.060, |2005-12 ,        31.410, |2006-03 
2005-07-28 Th    d|d,     30.370, d|d|2005-08 ,        30.450, |2005-09 ,        30.160, |2005-12 ,        30.490, |2006-03 
2005-07-27 We    d|d,     30.140, d|d|2005-08 ,        30.220, |2005-09 ,        29.920, |2005-12 ,        30.250, |2006-03 
2005-07-26 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-07-25 Mo    d|d,     30.710, d|d|2005-08 ,        30.790, |2005-09 ,        30.510, |2005-12 ,        30.840, |2006-03 
2005-07-22 Fr    d|d,     31.000, d|d|2005-08 ,        31.080, |2005-09 ,        30.800, |2005-12 ,        31.140, |2006-03 
2005-07-21 Th    d|d,     30.850, d|d|2005-08 ,        30.940, |2005-09 ,        30.660, |2005-12 ,        30.990, |2006-03 
2005-07-20 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-07-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-07-18 Mo    d|d,     31.010, d|d|2005-08 ,        31.090, |2005-09 ,        30.810, |2005-12 ,        31.150, |2006-03 
2005-07-15 Fr    d|d,     30.950, d|d|2005-07 ,        31.050, |2005-08 ,        31.140, |2005-09 ,        30.850, |2005-12 
2005-07-14 Th    d|d,     29.590, d|d|2005-07 ,        29.690, |2005-08 ,        29.780, |2005-09 ,        29.480, |2005-12 
2005-07-13 We    d|d,     29.590, d|d|2005-07 ,        29.690, |2005-08 ,        29.760, |2005-09 ,        29.470, |2005-12 
2005-07-12 Tu    d|d,     29.190, d|d|2005-07 ,        29.280, |2005-08 ,        29.360, |2005-09 ,        29.060, |2005-12 
2005-07-11 Mo    d|d,     29.010, d|d|2005-07 ,        29.110, |2005-08 ,        29.190, |2005-09 ,        28.880, |2005-12 
2005-07-08 Fr    d|d,     28.670, d|d|2005-07 ,        28.760, |2005-08 ,        28.840, |2005-09 ,        28.530, |2005-12 
2005-07-07 Th    d|d,     28.010, d|d|2005-07 ,        28.100, |2005-08 ,        28.180, |2005-09 ,        27.850, |2005-12 
2005-07-06 We    d|d,     27.710, d|d|2005-07 ,        27.810, |2005-08 ,        27.890, |2005-09 ,        27.580, |2005-12 
2005-07-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-07-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-07-01 Fr    d|d,     27.980, d|d|2005-07 ,        28.080, |2005-08 ,        28.160, |2005-09 ,        27.850, |2005-12 
2005-06-30 Th    d|d,     27.800, d|d|2005-07 ,        27.890, |2005-08 ,        27.970, |2005-09 ,        27.640, |2005-12 
2005-06-29 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-06-28 Tu    d|d,     28.300, d|d|2005-07 ,        28.390, |2005-08 ,        28.470, |2005-09 ,        28.140, |2005-12 
2005-06-27 Mo    d|d,     28.220, d|d|2005-07 ,        28.310, |2005-08 ,        28.390, |2005-09 ,        28.070, |2005-12 
2005-06-24 Fr    d|d,     28.330, d|d|2005-07 ,        28.430, |2005-08 ,        28.510, |2005-09 ,        28.180, |2005-12 
2005-06-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-06-22 We    d|d,     29.090, d|d|2005-07 ,        29.180, |2005-08 ,        29.260, |2005-09 ,        28.950, |2005-12 
2005-06-21 Tu    d|d,     29.110, d|d|2005-07 ,        29.200, |2005-08 ,        29.290, |2005-09 ,        28.970, |2005-12 
2005-06-20 Mo    d|d,     29.100, d|d|2005-07 ,        29.200, |2005-08 ,        29.280, |2005-09 ,        28.970, |2005-12 
2005-06-17 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-06-16 Th    d|d,     29.140, d|d|2005-06 ,        29.210, |2005-07 ,        29.380, |2005-09 ,        29.080, |2005-12 
2005-06-15 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-06-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-06-13 Mo    d|d,     29.100, d|d|2005-06 ,        29.170, |2005-07 ,        29.350, |2005-09 ,        29.050, |2005-12 
2005-06-10 Fr    d|d,     29.530, d|d|2005-06 ,        29.610, |2005-07 ,        29.790, |2005-09 ,        29.500, |2005-12 
2005-06-09 Th    d|d,     29.020, d|d|2005-06 ,        29.090, |2005-07 ,        29.270, |2005-09 ,        28.960, |2005-12 
2005-06-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-06-07 Tu    d|d,     29.610, d|d|2005-06 ,        29.680, |2005-07 ,        29.870, |2005-09 ,        29.570, |2005-12 
2005-06-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-06-03 Fr    d|d,     30.550, d|d|2005-06 ,        30.630, |2005-07 ,        30.820, |2005-09 ,        30.520, |2005-12 
2005-06-02 Th    d|d,     31.180, d|d|2005-06 ,        31.250, |2005-07 ,        31.450, |2005-09 ,        31.160, |2005-12 
2005-06-01 We    d|d,     30.940, d|d|2005-06 ,        31.010, |2005-07 ,        31.210, |2005-09 ,        30.900, |2005-12 
2005-05-31 Tu    d|d,     31.020, d|d|2005-06 ,        31.100, |2005-07 ,        31.290, |2005-09 ,        31.000, |2005-12 
2005-05-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-05-27 Fr    d|d,     31.340, d|d|2005-06 ,        31.420, |2005-07 ,        31.620, |2005-09 ,        31.340, |2005-12 
2005-05-26 Th    d|d,     31.530, d|d|2005-06 ,        31.610, |2005-07 ,        31.810, |2005-09 ,        31.530, |2005-12 
2005-05-25 We    d|d,     30.970, d|d|2005-06 ,        31.050, |2005-07 ,        31.250, |2005-09 ,        30.960, |2005-12 
2005-05-24 Tu    d|d,     30.920, d|d|2005-06 ,        31.000, |2005-07 ,        31.190, |2005-09 ,        30.900, |2005-12 
2005-05-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-05-20 Fr    d|d,     30.960, d|d|2005-05 ,        31.030, |2005-06 ,        31.290, |2005-09 ,        31.010, |2005-12 
2005-05-19 Th    d|d,     30.960, d|d|2005-05 ,        31.020, |2005-06 ,        31.290, |2005-09 ,        31.000, |2005-12 
2005-05-18 We    d|d,     30.600, d|d|2005-05 ,        30.670, |2005-06 ,        30.940, |2005-09 ,        30.640, |2005-12 
2005-05-17 Tu     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-05-16 Mo     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2005-05-13 Fr    d|d,     29.670, d|d|2005-05 ,        29.730, |2005-06 ,        29.990, |2005-09 ,        29.680, |2005-12 
2005-05-12 Th    d|d,     29.830, d|d|2005-05 ,        29.900, |2005-06 ,        30.160, |2005-09 ,        29.850, |2005-12 
2005-05-11 We    d|d,     29.870, d|d|2005-05 ,        29.930, |2005-06 ,        30.190, |2005-09 ,        29.890, |2005-12 
2005-05-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-05-09 Mo    d|d,     30.140, d|d|2005-05 ,        30.210, |2005-06 ,        30.470, |2005-09 ,        30.170, |2005-12 
2005-05-06 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-05-05 Th    d|d,     30.000, d|d|2005-05 ,        30.070, |2005-06 ,        30.330, |2005-09 ,        30.010, |2005-12 
2005-05-04 We    d|d,     30.160, d|d|2005-05 ,        30.230, |2005-06 ,        30.490, |2005-09 ,        30.180, |2005-12 
2005-05-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-05-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-04-29 Fr    d|d,     29.390, d|d|2005-05 ,        29.460, |2005-06 ,        29.710, |2005-09 ,        29.390, |2005-12 
2005-04-28 Th    d|d,     29.690, d|d|2005-05 ,        29.760, |2005-06 ,        30.020, |2005-09 ,        29.690, |2005-12 
2005-04-27 We    d|d,     30.230, d|d|2005-05 ,        30.300, |2005-06 ,        30.560, |2005-09 ,        30.240, |2005-12 
2005-04-26 Tu    d|d,     30.060, d|d|2005-05 ,        30.130, |2005-06 ,        30.390, |2005-09 ,        30.070, |2005-12 
2005-04-25 Mo    d|d,     30.360, d|d|2005-05 ,        30.430, |2005-06 ,        30.690, |2005-09 ,        30.370, |2005-12 
2005-04-22 Fr    d|d,     30.130, d|d|2005-05 ,        30.200, |2005-06 ,        30.450, |2005-09 ,        30.130, |2005-12 
2005-04-21 Th    d|d,     29.890, d|d|2005-05 ,        29.960, |2005-06 ,        30.210, |2005-09 ,        29.890, |2005-12 
2005-04-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-04-19 Tu    d|d,     30.240, d|d|2005-05 ,        30.320, |2005-06 ,        30.570, |2005-09 ,        30.240, |2005-12 
2005-04-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-04-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-04-14 Th    d|d,     30.800, d|d|2005-04 ,        30.890, |2005-05 ,        30.960, |2005-06 ,        31.230, |2005-09 
2005-04-13 We    d|d,     31.230, d|d|2005-04 ,        31.320, |2005-05 ,        31.390, |2005-06 ,        31.670, |2005-09 
2005-04-12 Tu    d|d,     30.940, d|d|2005-04 ,        31.030, |2005-05 ,        31.090, |2005-06 ,        31.360, |2005-09 
2005-04-11 Mo    d|d,     30.830, d|d|2005-04 ,        30.920, |2005-05 ,        30.980, |2005-06 ,        31.250, |2005-09 
2005-04-08 Fr    d|d,     31.130, d|d|2005-04 ,        31.210, |2005-05 ,        31.290, |2005-06 ,        31.560, |2005-09 
2005-04-07 Th    d|d,     31.500, d|d|2005-04 ,        31.590, |2005-05 ,        31.660, |2005-06 ,        31.930, |2005-09 
2005-04-06 We    d|d,     31.510, d|d|2005-04 ,        31.600, |2005-05 ,        31.670, |2005-06 ,        31.940, |2005-09 
2005-04-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-04-04 Mo    d|d,     31.040, d|d|2005-04 ,        31.130, |2005-05 ,        31.200, |2005-06 ,        31.470, |2005-09 
2005-04-01 Fr    d|d,     31.010, d|d|2005-04 ,        31.090, |2005-05 ,        31.170, |2005-06 ,        31.440, |2005-09 
2005-03-31 Th    d|d,     31.180, d|d|2005-04 ,        31.270, |2005-05 ,        31.340, |2005-06 ,        31.620, |2005-09 
2005-03-30 We    d|d,     31.690, d|d|2005-04 ,        31.770, |2005-05 ,        31.850, |2005-06 ,        32.130, |2005-09 
2005-03-29 Tu    d|d,     31.070, d|d|2005-04 ,        31.150, |2005-05 ,        31.230, |2005-06 ,        31.500, |2005-09 
2005-03-28 Mo    d|d,     31.590, d|d|2005-04 ,        31.670, |2005-05 ,        31.750, |2005-06 ,        32.030, |2005-09 
2005-03-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-03-24 Th    d|d,     31.650, d|d|2005-04 ,        31.740, |2005-05 ,        31.820, |2005-06 ,        32.100, |2005-09 
2005-03-23 We    d|d,     31.500, d|d|2005-04 ,        31.590, |2005-05 ,        31.660, |2005-06 ,        31.940, |2005-09 
2005-03-22 Tu    d|d,     31.540, d|d|2005-04 ,        31.620, |2005-05 ,        31.700, |2005-06 ,        31.980, |2005-09 
2005-03-21 Mo    d|d,     31.780, d|d|2005-04 ,        31.870, |2005-05 ,        31.940, |2005-06 ,        32.220, |2005-09 
2005-03-18 Fr    d|d,     31.900, d|d|2005-03 ,        31.890, |2005-04 ,        32.060, |2005-06 ,        32.340, |2005-09 
2005-03-17 Th    d|d,     31.810, d|d|2005-03 ,        31.880, |2005-04 ,        32.040, |2005-06 ,        32.320, |2005-09 
2005-03-16 We    d|d,     32.320, d|d|2005-03 ,        32.390, |2005-04 ,        32.560, |2005-06 ,        32.840, |2005-09 
2005-03-15 Tu    d|d,     32.490, d|d|2005-03 ,        32.560, |2005-04 ,        32.720, |2005-06 ,        33.010, |2005-09 
2005-03-14 Mo    d|d,     32.970, d|d|2005-03 ,        33.050, |2005-04 ,        33.220, |2005-06 ,        33.510, |2005-09 
2005-03-11 Fr    d|d,     32.590, d|d|2005-03 ,        32.650, |2005-04 ,        32.820, |2005-06 ,        33.110, |2005-09 
2005-03-10 Th    d|d,     32.750, d|d|2005-03 ,        32.820, |2005-04 ,        32.990, |2005-06 ,        33.280, |2005-09 
2005-03-09 We    d|d,     32.570, d|d|2005-03 ,        32.630, |2005-04 ,        32.800, |2005-06 ,        33.080, |2005-09 
2005-03-08 Tu    d|d,     33.510, d|d|2005-03 ,        33.580, |2005-04 ,        33.750, |2005-06 ,        34.030, |2005-09 
2005-03-07 Mo    d|d,     34.270, d|d|2005-03 ,        34.340, |2005-04 ,        34.520, |2005-06 ,        34.810, |2005-09 
2005-03-04 Fr    d|d,     33.980, d|d|2005-03 ,        34.050, |2005-04 ,        34.220, |2005-06 ,        34.510, |2005-09 
2005-03-03 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-03-02 We    d|d,     33.340, d|d|2005-03 ,        33.410, |2005-04 ,        33.590, |2005-06 ,        33.890, |2005-09 
2005-03-01 Tu    d|d,     33.390, d|d|2005-03 ,        33.460, |2005-04 ,        33.640, |2005-06 ,        33.930, |2005-09 
2005-02-28 Mo    d|d,     33.160, d|d|2005-03 ,        33.220, |2005-04 ,        33.410, |2005-06 ,        33.700, |2005-09 
2005-02-25 Fr    d|d,     32.990, d|d|2005-03 ,        33.060, |2005-04 ,        33.230, |2005-06 ,        33.520, |2005-09 
2005-02-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-02-23 We    d|d,     32.510, d|d|2005-03 ,        32.570, |2005-04 ,        32.740, |2005-06 ,        33.020, |2005-09 
2005-02-22 Tu    d|d,     32.030, d|d|2005-03 ,        32.130, |2005-04 ,        32.280, |2005-06 ,        32.550, |2005-09 
2005-02-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-02-18 Fr    d|d,     32.350, d|d|2005-02 ,        32.410, |2005-03 ,        32.660, |2005-06 ,        32.940, |2005-09 
2005-02-17 Th    d|d,     32.310, d|d|2005-02 ,        32.370, |2005-03 ,        32.610, |2005-06 ,        32.890, |2005-09 
2005-02-16 We    d|d,     32.630, d|d|2005-02 ,        32.690, |2005-03 ,        32.930, |2005-06 ,        33.210, |2005-09 
2005-02-15 Tu    d|d,     33.070, d|d|2005-02 ,        33.130, |2005-03 ,        33.390, |2005-06 ,        33.660, |2005-09 
2005-02-14 Mo    d|d,     32.650, d|d|2005-02 ,        32.710, |2005-03 ,        32.950, |2005-06 ,        33.220, |2005-09 
2005-02-11 Fr    d|d,     32.280, d|d|2005-02 ,        32.350, |2005-03 ,        32.570, |2005-06 ,        32.840, |2005-09 
2005-02-10 Th    d|d,     32.130, d|d|2005-02 ,        32.200, |2005-03 ,        32.430, |2005-06 ,        32.690, |2005-09 
2005-02-09 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-02-08 Tu    d|d,     32.460, d|d|2005-02 ,        32.530, |2005-03 ,        32.770, |2005-06 ,        33.040, |2005-09 
2005-02-07 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-02-04 Fr    d|d,     32.600, d|d|2005-02 ,        32.670, |2005-03 ,        32.910, |2005-06 ,        33.180, |2005-09 
2005-02-03 Th    d|d,     32.140, d|d|2005-02 ,        32.190, |2005-03 ,        32.440, |2005-06 ,        32.710, |2005-09 
2005-02-02 We    d|d,     31.810, d|d|2005-02 ,        31.870, |2005-03 ,        32.110, |2005-06 ,        32.380, |2005-09 
2005-02-01 Tu    d|d,     32.020, d|d|2005-02 ,        32.090, |2005-03 ,        32.320, |2005-06 ,        32.590, |2005-09 
2005-01-31 Mo    d|d,     32.420, d|d|2005-02 ,        32.470, |2005-03 ,        32.730, |2005-06 ,        32.990, |2005-09 
2005-01-28 Fr    d|d,     32.060, d|d|2005-02 ,        32.120, |2005-03 ,        32.360, |2005-06 ,        32.620, |2005-09 
2005-01-27 Th    d|d,     32.200, d|d|2005-02 ,        32.260, |2005-03 ,        32.500, |2005-06 ,        32.770, |2005-09 
2005-01-26 We    d|d,     32.040, d|d|2005-02 ,        32.090, |2005-03 ,        32.340, |2005-06 ,        32.600, |2005-09 
2005-01-25 Tu    d|d,     32.020, d|d|2005-02 ,        32.070, |2005-03 ,        32.320, |2005-06 ,        32.590, |2005-09 
2005-01-24 Mo    d|d,     31.740, d|d|2005-02 ,        31.790, |2005-03 ,        32.040, |2005-06 ,        32.300, |2005-09 
2005-01-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-01-20 Th    d|d,     31.430, d|d|2005-01 ,        31.500, |2005-02 ,        31.560, |2005-03 ,        31.810, |2005-06 
2005-01-19 We    d|d,     31.600, d|d|2005-01 ,        31.660, |2005-02 ,        31.730, |2005-03 ,        31.980, |2005-06 
2005-01-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-01-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-01-14 Fr    d|d,     31.300, d|d|2005-01 ,        31.360, |2005-02 ,        31.420, |2005-03 ,        31.690, |2005-06 
2005-01-13 Th    d|d,     30.920, d|d|2005-01 ,        30.990, |2005-02 ,        31.050, |2005-03 ,        31.290, |2005-06 
2005-01-12 We    d|d,     31.340, d|d|2005-01 ,        31.410, |2005-02 ,        31.460, |2005-03 ,        31.710, |2005-06 
2005-01-11 Tu    d|d,     31.130, d|d|2005-01 ,        31.200, |2005-02 ,        31.250, |2005-03 ,        31.500, |2005-06 
2005-01-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-01-07 Fr    d|d,     31.880, d|d|2005-01 ,        31.950, |2005-02 ,        32.020, |2005-03 ,        32.250, |2005-06 
2005-01-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2005-01-05 We    d|d,     31.900, d|d|2005-01 ,        31.970, |2005-02 ,        32.050, |2005-03 ,        32.280, |2005-06 
2005-01-04 Tu    d|d,     32.110, d|d|2005-01 ,        32.170, |2005-02 ,        32.250, |2005-03 ,        32.480, |2005-06 
2005-01-03 Mo    d|d,     31.870, d|d|2005-01 ,        31.940, |2005-02 ,        32.000, |2005-03 ,        32.240, |2005-06 
2004-12-31 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-30 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-29 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-28 Tu    d|d,     32.530, d|d|2005-01 ,        32.600, |2005-02 ,        32.670, |2005-03 ,        32.890, |2005-06 
2004-12-27 Mo    d|d,     32.260, d|d|2005-01 ,        32.330, |2005-02 ,        32.390, |2005-03 ,        32.630, |2005-06 
2004-12-24 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-21 Tu    d|d,     32.670, d|d|2005-01 ,        32.730, |2005-02 ,        32.790, |2005-03 ,        33.020, |2005-06 
2004-12-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-17 Fr    d|d,     32.560, d|d|2004-12 ,        32.640, |2005-01 ,        32.760, |2005-03 ,        32.990, |2005-06 
2004-12-16 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-15 We    d|d,     32.430, d|d|2004-12 ,        32.490, |2005-01 ,        32.610, |2005-03 ,        32.830, |2005-06 
2004-12-14 Tu    d|d,     31.920, d|d|2004-12 ,        31.990, |2005-01 ,        32.110, |2005-03 ,        32.340, |2005-06 
2004-12-13 Mo    d|d,     31.950, d|d|2004-12 ,        32.030, |2005-01 ,        32.140, |2005-03 ,        32.390, |2005-06 
2004-12-10 Fr    d|d,     31.650, d|d|2004-12 ,        31.720, |2005-01 ,        31.850, |2005-03 ,        32.060, |2005-06 
2004-12-09 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-07 Tu    d|d,     31.310, d|d|2004-12 ,        31.380, |2005-01 ,        31.510, |2005-03 ,        31.720, |2005-06 
2004-12-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-03 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-12-02 Th    d|d,     31.450, d|d|2004-12 ,        31.530, |2005-01 ,        31.650, |2005-03 ,        31.880, |2005-06 
2004-12-01 We    d|d,     31.250, d|d|2004-12 ,        31.320, |2005-01 ,        31.450, |2005-03 ,        31.670, |2005-06 
2004-11-30 Tu    d|d,     30.790, d|d|2004-12 ,        30.860, |2005-01 ,        30.990, |2005-03 ,        31.210, |2005-06 
2004-11-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-26 Fr    d|d,     30.620, d|d|2004-12 ,        30.680, |2005-01 ,        30.630, |2005-03 ,        30.650, |2005-06 
2004-11-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-24 We    d|d,     30.490, d|d|2004-12 ,        30.570, |2005-01 ,        30.690, |2005-03 ,        30.910, |2005-06 
2004-11-23 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-22 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-19 Fr    d|d,     29.270, d|d|2004-11 ,        29.310, |2004-12 ,        29.490, |2005-03 ,        29.690, |2005-06 
2004-11-18 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-17 We    d|d,     30.400, d|d|2004-11 ,        30.460, |2004-12 ,        30.650, |2005-03 ,        30.870, |2005-06 
2004-11-16 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-15 Mo    d|d,     30.430, d|d|2004-11 ,        30.470, |2004-12 ,        30.490, |2005-03 ,        30.510, |2005-06 
2004-11-12 Fr    d|d,     30.500, d|d|2004-11 ,        30.540, |2004-12 ,        30.740, |2005-03 ,        30.960, |2005-06 
2004-11-11 Th    d|d,     30.340, d|d|2004-11 ,        30.400, |2004-12 ,        30.600, |2005-03 ,        30.830, |2005-06 
2004-11-10 We    d|d,     30.090, d|d|2004-11 ,        30.160, |2004-12 ,        30.380, |2005-03 ,        30.600, |2005-06 
2004-11-09 Tu    d|d,     29.610, d|d|2004-11 ,        29.670, |2004-12 ,        29.920, |2005-03 ,        30.070, |2005-06 
2004-11-08 Mo    d|d,     30.080, d|d|2004-11 ,        30.130, |2004-12 ,        30.140, |2005-03 ,        30.160, |2005-06 
2004-11-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-04 Th    d|d,     29.520, d|d|2004-11 ,        29.560, |2004-12 ,        29.580, |2005-03 ,        29.700, |2005-06 
2004-11-03 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-11-02 Tu    d|d,     29.080, d|d|2004-11 ,        29.130, |2004-12 ,        28.860, |2005-03 ,        29.070, |2005-06 
2004-11-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-29 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-28 Th    d|d,     28.510, d|d|2004-11 ,        28.570, |2004-12 ,        28.750, |2005-03 ,        28.930, |2005-06 
2004-10-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-26 Tu    d|d,     28.320, d|d|2004-11 ,        28.360, |2004-12 ,        28.540, |2005-03 ,        28.730, |2005-06 
2004-10-25 Mo    d|d,     27.850, d|d|2004-11 ,        27.910, |2004-12 ,        28.080, |2005-03 ,        28.260, |2005-06 
2004-10-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-21 Th    d|d,     27.970, d|d|2004-11 ,        28.010, |2004-12 ,        28.190, |2005-03 ,        28.380, |2005-06 
2004-10-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-18 Mo    d|d,     28.710, d|d|2004-11 ,        28.760, |2004-12 ,        28.940, |2005-03 ,        29.140, |2005-06 
2004-10-15 Fr    d|d,     28.920, d|d|2004-10 ,        28.490, |2004-11 ,        28.520, |2004-12 ,        28.700, |2005-03 
2004-10-14 Th    d|d,     29.090, d|d|2004-10 ,        28.580, |2004-11 ,        28.620, |2004-12 ,        28.800, |2005-03 
2004-10-13 We    d|d,     28.840, d|d|2004-10 ,        28.330, |2004-11 ,        28.370, |2004-12 ,        28.550, |2005-03 
2004-10-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-11 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-08 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-07 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-06 We    d|d,     27.830, d|d|2004-10 ,        27.310, |2004-11 ,        27.350, |2004-12 ,        27.520, |2005-03 
2004-10-05 Tu    d|d,     27.930, d|d|2004-10 ,        27.410, |2004-11 ,        27.450, |2004-12 ,        27.610, |2005-03 
2004-10-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-10-01 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-30 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-29 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-28 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-27 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-24 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-21 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-17 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-16 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-15 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-13 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-10 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-09 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-07 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-03 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-02 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-09-01 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-31 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-27 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-26 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-20 Fr    d|d,     27.070, d|d|2004-08 ,        27.100, |2004-09 ,        26.810, |2004-12 ,        26.970, |2005-03 
2004-08-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-18 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-13 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-11 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-09 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-06 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-08-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-30 Fr    d|d,     27.530, d|d|2004-08 ,        27.570, |2004-09 ,        27.260, |2004-12 ,        27.430, |2005-03 
2004-07-29 Th    d|d,     27.290, d|d|2004-08 ,        27.320, |2004-09 ,        27.030, |2004-12 ,        27.210, |2005-03 
2004-07-28 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-27 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-26 Mo    d|d,     27.020, d|d|2004-08 ,        27.050, |2004-09 ,        26.760, |2004-12 ,        26.940, |2005-03 
2004-07-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-22 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-21 We    d|d,     27.680, d|d|2004-08 ,        27.710, |2004-09 ,        27.420, |2004-12 ,        27.580, |2005-03 
2004-07-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-19 Mo    d|d,     27.950, d|d|2004-08 ,        27.980, |2004-09 ,        27.690, |2004-12 ,        27.860, |2005-03 
2004-07-16 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-15 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-14 We    d|d,     27.790, d|d|2004-07 ,        27.830, |2004-08 ,        27.860, |2004-09 ,        27.550, |2004-12 
2004-07-13 Tu    d|d,     26.690, d|d|2004-07 ,        26.720, |2004-08 ,        26.760, |2004-09 ,        26.450, |2004-12 
2004-07-12 Mo    d|d,     26.820, d|d|2004-07 ,        26.850, |2004-08 ,        26.890, |2004-09 ,        26.580, |2004-12 
2004-07-09 Fr    d|d,     26.520, d|d|2004-07 ,        26.550, |2004-08 ,        26.570, |2004-09 ,        26.270, |2004-12 
2004-07-08 Th    d|d,     26.500, d|d|2004-07 ,        26.540, |2004-08 ,        26.570, |2004-09 ,        26.270, |2004-12 
2004-07-07 We    d|d,     26.430, d|d|2004-07 ,        26.460, |2004-08 ,        26.490, |2004-09 ,        26.190, |2004-12 
2004-07-06 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-07-02 Fr    d|d,     26.110, d|d|2004-07 ,        26.140, |2004-08 ,        26.180, |2004-09 ,        25.870, |2004-12 
2004-07-01 Th    d|d,     26.330, d|d|2004-07 ,        26.360, |2004-08 ,        26.400, |2004-09 ,        26.090, |2004-12 
2004-06-30 We    d|d,     26.010, d|d|2004-07 ,        26.040, |2004-08 ,        26.080, |2004-09 ,        25.780, |2004-12 
2004-06-29 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-06-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-06-25 Fr    d|d,     27.080, d|d|2004-07 ,        27.100, |2004-08 ,        27.130, |2004-09 ,        26.830, |2004-12 
2004-06-24 Th    d|d,     27.120, d|d|2004-07 ,        27.150, |2004-08 ,        27.190, |2004-09 ,        26.890, |2004-12 
2004-06-23 We    d|d,     27.100, d|d|2004-07 ,        27.140, |2004-08 ,        27.180, |2004-09 ,        26.880, |2004-12 
2004-06-22 Tu    d|d,     26.920, d|d|2004-07 ,        26.950, |2004-08 ,        27.000, |2004-09 ,        26.710, |2004-12 
2004-06-21 Mo    d|d,     26.850, d|d|2004-07 ,        26.890, |2004-08 ,        26.930, |2004-09 ,        26.630, |2004-12 
2004-06-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-06-17 Th    d|d,     26.700, d|d|2004-06 ,        26.730, |2004-07 ,        26.760, |2004-08 ,        26.810, |2004-09 
2004-06-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-06-15 Tu    d|d,     26.680, d|d|2004-06 ,        26.700, |2004-07 ,        26.730, |2004-08 ,        26.780, |2004-09 
2004-06-14 Mo    d|d,     27.020, d|d|2004-06 ,        27.050, |2004-07 ,        27.080, |2004-08 ,        27.120, |2004-09 
2004-06-11 Fr    d|d,     27.030, d|d|2004-06 ,        27.060, |2004-07 ,        27.100, |2004-08 ,        27.120, |2004-09 
2004-06-10 Th    d|d,     27.030, d|d|2004-06 ,        27.060, |2004-07 ,        27.100, |2004-08 ,        27.120, |2004-09 
2004-06-09 We    d|d,     26.570, d|d|2004-06 ,        26.600, |2004-07 ,        26.630, |2004-08 ,        26.670, |2004-09 
2004-06-08 Tu    d|d,     26.870, d|d|2004-06 ,        26.900, |2004-07 ,        26.930, |2004-08 ,        26.970, |2004-09 
2004-06-07 Mo    d|d,     26.600, d|d|2004-06 ,        26.630, |2004-07 ,        26.660, |2004-08 ,        26.690, |2004-09 
2004-06-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-06-03 Th    d|d,     26.520, d|d|2004-06 ,        26.540, |2004-07 ,        26.580, |2004-08 ,        26.610, |2004-09 
2004-06-02 We    d|d,     26.400, d|d|2004-06 ,        26.430, |2004-07 ,        26.470, |2004-08 ,        26.500, |2004-09 
2004-06-01 Tu    d|d,     26.470, d|d|2004-06 ,        26.490, |2004-07 ,        26.530, |2004-08 ,        26.560, |2004-09 
2004-05-31 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-28 Fr    d|d,     26.460, d|d|2004-06 ,        26.480, |2004-07 ,        26.520, |2004-08 ,        26.550, |2004-09 
2004-05-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-26 We    d|d,     25.840, d|d|2004-06 ,        25.860, |2004-07 ,        25.900, |2004-08 ,        25.930, |2004-09 
2004-05-25 Tu    d|d,     25.540, d|d|2004-06 ,        25.550, |2004-07 ,        25.590, |2004-08 ,        25.620, |2004-09 
2004-05-24 Mo    d|d,     25.340, d|d|2004-06 ,        25.380, |2004-07 ,        25.420, |2004-08 ,        25.450, |2004-09 
2004-05-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-20 Th    d|d,     25.350, d|d|2004-05 ,        25.360, |2004-06 ,        25.390, |2004-07 ,        25.460, |2004-09 
2004-05-19 We    d|d,     25.730, d|d|2004-05 ,        25.750, |2004-06 ,        25.780, |2004-07 ,        25.850, |2004-09 
2004-05-18 Tu    d|d,     25.810, d|d|2004-05 ,        25.830, |2004-06 ,        25.860, |2004-07 ,        25.930, |2004-09 
2004-05-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-13 Th    d|d,     26.100, d|d|2004-05 ,        26.120, |2004-06 ,        26.140, |2004-07 ,        26.210, |2004-09 
2004-05-12 We    d|d,     26.100, d|d|2004-05 ,        26.120, |2004-06 ,        26.150, |2004-07 ,        26.220, |2004-09 
2004-05-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-10 Mo    d|d,     26.640, d|d|2004-05 ,        26.660, |2004-06 ,        26.700, |2004-07 ,        26.760, |2004-09 
2004-05-07 Fr    d|d,     26.740, d|d|2004-05 ,        26.760, |2004-06 ,        26.780, |2004-07 ,        26.850, |2004-09 
2004-05-06 Th    d|d,     27.310, d|d|2004-05 ,        27.330, |2004-06 ,        27.360, |2004-07 ,        27.420, |2004-09 
2004-05-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-05-04 Tu    d|d,     27.610, d|d|2004-05 ,        27.630, |2004-06 ,        27.660, |2004-07 ,        27.730, |2004-09 
2004-05-03 Mo    d|d,     27.740, d|d|2004-05 ,        27.770, |2004-06 ,        27.790, |2004-07 ,        27.860, |2004-09 
2004-04-30 Fr    d|d,     27.240, d|d|2004-05 ,        27.260, |2004-06 ,        27.290, |2004-07 ,        27.360, |2004-09 
2004-04-29 Th    d|d,     27.260, d|d|2004-05 ,        27.280, |2004-06 ,        27.300, |2004-07 ,        27.370, |2004-09 
2004-04-28 We    d|d,     27.590, d|d|2004-05 ,        27.610, |2004-06 ,        27.640, |2004-07 ,        27.710, |2004-09 
2004-04-27 Tu    d|d,     27.260, d|d|2004-05 ,        27.310, |2004-06 ,        27.330, |2004-07 ,        27.390, |2004-09 
2004-04-26 Mo    d|d,     27.310, d|d|2004-05 ,        27.340, |2004-06 ,        27.370, |2004-07 ,        27.440, |2004-09 
2004-04-23 Fr    d|d,     27.380, d|d|2004-05 ,        27.400, |2004-06 ,        27.430, |2004-07 ,        27.500, |2004-09 
2004-04-22 Th    d|d,     27.480, d|d|2004-05 ,        27.500, |2004-06 ,        27.530, |2004-07 ,        27.600, |2004-09 
2004-04-21 We    d|d,     26.980, d|d|2004-05 ,        27.000, |2004-06 ,        27.040, |2004-07 ,        27.110, |2004-09 
2004-04-20 Tu    d|d,     26.610, d|d|2004-05 ,        26.640, |2004-06 ,        26.660, |2004-07 ,        26.730, |2004-09 
2004-04-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-04-16 Fr    d|d,     27.450, d|d|2004-04 ,        27.480, |2004-05 ,        27.500, |2004-06 ,        27.600, |2004-09 
2004-04-15 Th    d|d,     26.930, d|d|2004-04 ,        26.960, |2004-05 ,        26.990, |2004-06 ,        27.080, |2004-09 
2004-04-14 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-04-13 Tu    d|d,     28.290, d|d|2004-04 ,        28.320, |2004-05 ,        28.340, |2004-06 ,        28.430, |2004-09 
2004-04-12 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-04-09 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-04-08 Th    d|d,     28.640, d|d|2004-04 ,        28.670, |2004-05 ,        28.700, |2004-06 ,        28.790, |2004-09 
2004-04-07 We    d|d,     28.910, d|d|2004-04 ,        28.940, |2004-05 ,        28.960, |2004-06 ,        29.060, |2004-09 
2004-04-06 Tu    d|d,     29.020, d|d|2004-04 ,        29.050, |2004-05 ,        29.080, |2004-06 ,        29.180, |2004-09 
2004-04-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-04-02 Fr    d|d,     28.950, d|d|2004-04 ,        28.980, |2004-05 ,        29.000, |2004-06 ,        29.110, |2004-09 
2004-04-01 Th    d|d,     28.920, d|d|2004-04 ,        28.940, |2004-05 ,        28.970, |2004-06 ,        29.060, |2004-09 
2004-03-31 We    d|d,     28.560, d|d|2004-04 ,        28.590, |2004-05 ,        28.620, |2004-06 ,        28.700, |2004-09 
2004-03-30 Tu    d|d,     28.690, d|d|2004-04 ,        28.720, |2004-05 ,        28.740, |2004-06 ,        28.840, |2004-09 
2004-03-29 Mo    d|d,     28.460, d|d|2004-04 ,        28.490, |2004-05 ,        28.510, |2004-06 ,        28.610, |2004-09 
2004-03-26 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-24 We    d|d,     27.690, d|d|2004-04 ,        27.720, |2004-05 ,        27.740, |2004-06 ,        27.830, |2004-09 
2004-03-23 Tu    d|d,     27.820, d|d|2004-04 ,        27.850, |2004-05 ,        27.870, |2004-06 ,        27.960, |2004-09 
2004-03-22 Mo    d|d,     28.380, d|d|2004-04 ,        28.400, |2004-05 ,        28.430, |2004-06 ,        28.510, |2004-09 
2004-03-19 Fr    d|d,     28.150, d|d|2004-03 ,        28.170, |2004-04 ,        28.180, |2004-05 ,        28.210, |2004-06 
2004-03-18 Th    d|d,     28.030, d|d|2004-03 ,        28.050, |2004-04 ,        28.060, |2004-05 ,        28.080, |2004-06 
2004-03-17 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-16 Tu    d|d,     28.670, d|d|2004-03 ,        28.690, |2004-04 ,        28.710, |2004-05 ,        28.740, |2004-06 
2004-03-15 Mo    d|d,     28.430, d|d|2004-03 ,        28.450, |2004-04 ,        28.470, |2004-05 ,        28.490, |2004-06 
2004-03-12 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-11 Th    d|d,     28.710, d|d|2004-03 ,        28.720, |2004-04 ,        28.750, |2004-05 ,        28.770, |2004-06 
2004-03-10 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-09 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-05 Fr    d|d,     29.800, d|d|2004-03 ,        29.870, |2004-04 ,        29.900, |2004-05 ,        29.920, |2004-06 
2004-03-04 Th    d|d,     28.890, d|d|2004-03 ,        28.910, |2004-04 ,        28.940, |2004-05 ,        28.960, |2004-06 
2004-03-03 We    d|d,     28.920, d|d|2004-03 ,        28.940, |2004-04 ,        28.960, |2004-05 ,        28.990, |2004-06 
2004-03-02 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-03-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-27 Fr    d|d,     28.380, d|d|2004-03 ,        28.400, |2004-04 ,        28.430, |2004-05 ,        28.460, |2004-06 
2004-02-26 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-24 Tu    d|d,     27.690, d|d|2004-03 ,        27.720, |2004-04 ,        27.740, |2004-05 ,        27.770, |2004-06 
2004-02-23 Mo    d|d,     27.810, d|d|2004-03 ,        27.820, |2004-04 ,        27.850, |2004-05 ,        27.880, |2004-06 
2004-02-20 Fr    d|d,     27.230, d|d|2004-02 ,        27.250, |2004-03 ,        27.250, |2004-04 ,        27.300, |2004-06 
2004-02-19 Th    d|d,     27.280, d|d|2004-02 ,        27.300, |2004-03 ,        27.310, |2004-04 ,        27.360, |2004-06 
2004-02-18 We    d|d,     27.030, d|d|2004-02 ,        27.050, |2004-03 ,        27.070, |2004-04 ,        27.130, |2004-06 
2004-02-17 Tu    d|d,     27.030, d|d|2004-02 ,        27.050, |2004-03 ,        27.070, |2004-04 ,        27.130, |2004-06 
2004-02-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-13 Fr    d|d,     26.650, d|d|2004-02 ,        26.670, |2004-03 ,        26.680, |2004-04 ,        26.740, |2004-06 
2004-02-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-11 We    d|d,     27.000, d|d|2004-02 ,        27.010, |2004-03 ,        27.040, |2004-04 ,        27.090, |2004-06 
2004-02-10 Tu    d|d,     26.780, d|d|2004-02 ,        26.790, |2004-03 ,        26.820, |2004-04 ,        26.870, |2004-06 
2004-02-09 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-06 Fr    d|d,     27.170, d|d|2004-02 ,        27.180, |2004-03 ,        27.210, |2004-04 ,        27.260, |2004-06 
2004-02-05 Th    d|d,     26.710, d|d|2004-02 ,        26.730, |2004-03 ,        26.750, |2004-04 ,        26.810, |2004-06 
2004-02-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-02-03 Tu    d|d,     26.160, d|d|2004-02 ,        26.190, |2004-03 ,        26.200, |2004-04 ,        26.250, |2004-06 
2004-02-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-30 Fr    d|d,     25.760, d|d|2004-02 ,        25.770, |2004-03 ,        25.800, |2004-04 ,        25.860, |2004-06 
2004-01-29 Th    d|d,     25.530, d|d|2004-02 ,        25.550, |2004-03 ,        25.580, |2004-04 ,        25.640, |2004-06 
2004-01-28 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-27 Tu    d|d,     25.450, d|d|2004-02 ,        25.470, |2004-03 ,        25.490, |2004-04 ,        25.550, |2004-06 
2004-01-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-23 Fr    d|d,     25.250, d|d|2004-02 ,        25.280, |2004-03 ,        25.300, |2004-04 ,        25.360, |2004-06 
2004-01-22 Th    d|d,     25.430, d|d|2004-02 ,        25.460, |2004-03 ,        25.480, |2004-04 ,        25.530, |2004-06 
2004-01-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-20 Tu    d|d,     25.200, d|d|2004-02 ,        25.230, |2004-03 ,        25.250, |2004-04 ,        25.310, |2004-06 
2004-01-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-16 Fr    d|d,     25.310, d|d|2004-01 ,        25.340, |2004-02 ,        25.360, |2004-03 ,        25.440, |2004-06 
2004-01-15 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-14 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2004-01-13 Tu    d|d,     24.660, d|d|2004-01 ,        24.690, |2004-02 ,        24.710, |2004-03 ,        24.790, |2004-06 
2004-01-12 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-09 Fr    d|d,     25.200, d|d|2004-01 ,        25.220, |2004-02 ,        25.250, |2004-03 ,        25.320, |2004-06 
2004-01-08 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-07 We    d|d,     25.400, d|d|2004-01 ,        25.420, |2004-02 ,        25.450, |2004-03 ,        25.530, |2004-06 
2004-01-06 Tu    d|d,     25.370, d|d|2004-01 ,        25.390, |2004-02 ,        25.420, |2004-03 ,        25.500, |2004-06 
2004-01-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2004-01-02 Fr    d|d,     24.820, d|d|2004-01 ,        24.840, |2004-02 ,        24.860, |2004-03 ,        24.950, |2004-06 
2004-01-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-31 We    d|d,     24.800, d|d|2004-01 ,        24.840, |2004-02 ,        24.850, |2004-03 ,        24.950, |2004-06 
2003-12-30 Tu    d|d,     24.830, d|d|2004-01 ,        24.860, |2004-02 ,        24.880, |2004-03 ,        24.970, |2004-06 
2003-12-29 Mo    d|d,     24.610, d|d|2004-01 ,        24.650, |2004-02 ,        24.660, |2004-03 ,        24.750, |2004-06 
2003-12-26 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-24 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-23 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-22 Mo    d|d,     24.960, d|d|2004-01 ,        24.990, |2004-02 ,        25.010, |2004-03 ,        25.120, |2004-06 
2003-12-19 Fr    d|d,     24.280, d|d|2003-12 ,        24.300, |2004-01 ,        24.330, |2004-02 ,        24.350, |2004-03 
2003-12-18 Th    d|d,     24.810, d|d|2003-12 ,        24.840, |2004-01 ,        24.860, |2004-02 ,        24.880, |2004-03 
2003-12-17 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-16 Tu     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2003-12-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-12 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-11 Th    d|d,     25.800, d|d|2003-12 ,        25.830, |2004-01 ,        25.860, |2004-02 ,        25.880, |2004-03 
2003-12-10 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-09 Tu    d|d,     25.420, d|d|2003-12 ,        25.440, |2004-01 ,        25.470, |2004-02 ,        25.500, |2004-03 
2003-12-08 Mo    d|d,     25.630, d|d|2003-12 ,        25.650, |2004-01 ,        25.680, |2004-02 ,        25.700, |2004-03 
2003-12-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-12-04 Th    d|d,     26.560, d|d|2003-12 ,        26.580, |2004-01 ,        26.600, |2004-02 ,        26.620, |2004-03 
2003-12-03 We    d|d,     26.450, d|d|2003-12 ,        26.480, |2004-01 ,        26.500, |2004-02 ,        26.530, |2004-03 
2003-12-02 Tu    d|d,     26.500, d|d|2003-12 ,        26.520, |2004-01 ,        26.550, |2004-02 ,        26.570, |2004-03 
2003-12-01 Mo    d|d,     26.350, d|d|2003-12 ,        26.370, |2004-01 ,        26.400, |2004-02 ,        26.430, |2004-03 
2003-11-28 Fr     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2003-11-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-26 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2003-11-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-24 Mo    d|d,     25.650, d|d|2003-12 ,        25.670, |2004-01 ,        25.700, |2004-02 ,        25.720, |2004-03 
2003-11-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-20 Th    d|d,     24.670, d|d|2003-11 ,        24.690, |2003-12 ,        24.710, |2004-01 ,        24.760, |2004-03 
2003-11-19 We    d|d,     24.660, d|d|2003-11 ,        24.680, |2003-12 ,        24.700, |2004-01 ,        24.750, |2004-03 
2003-11-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-17 Mo    d|d,     25.010, d|d|2003-11 ,        25.030, |2003-12 ,        25.050, |2004-01 ,        25.100, |2004-03 
2003-11-14 Fr    d|d,     25.660, d|d|2003-11 ,        25.680, |2003-12 ,        25.700, |2004-01 ,        25.750, |2004-03 
2003-11-13 Th    d|d,     26.090, d|d|2003-11 ,        26.110, |2003-12 ,        26.130, |2004-01 ,        26.180, |2004-03 
2003-11-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-11 Tu    d|d,     25.690, d|d|2003-11 ,        25.710, |2003-12 ,        25.730, |2004-01 ,        25.780, |2004-03 
2003-11-10 Mo    d|d,     25.590, d|d|2003-11 ,        25.610, |2003-12 ,        25.640, |2004-01 ,        25.690, |2004-03 
2003-11-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-06 Th    d|d,     25.590, d|d|2003-11 ,        25.610, |2003-12 ,        25.630, |2004-01 ,        25.680, |2004-03 
2003-11-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-11-04 Tu    d|d,     25.720, d|d|2003-11 ,        25.750, |2003-12 ,        25.770, |2004-01 ,        25.820, |2004-03 
2003-11-03 Mo    d|d,     25.010, d|d|2003-11 ,        25.030, |2003-12 ,        25.050, |2004-01 ,        25.100, |2004-03 
2003-10-31 Fr    d|d,     24.620, d|d|2003-11 ,        24.640, |2003-12 ,        24.660, |2004-01 ,        24.710, |2004-03 
2003-10-30 Th    d|d,     24.320, d|d|2003-11 ,        24.340, |2003-12 ,        24.360, |2004-01 ,        24.410, |2004-03 
2003-10-29 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2003-10-28 Tu    d|d,     24.200, d|d|2003-11 ,        24.240, |2003-12 ,        24.270, |2004-01 ,        24.340, |2004-03 
2003-10-27 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-10-24 Fr    d|d,     23.790, d|d|2003-11 ,        23.810, |2003-12 ,        23.830, |2004-01 ,        23.880, |2004-03 
2003-10-23 Th    d|d,     23.600, d|d|2003-11 ,        23.620, |2003-12 ,        23.640, |2004-01 ,        23.690, |2004-03 
2003-10-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-10-21 Tu    d|d,     23.360, d|d|2003-11 ,        23.380, |2003-12 ,        23.400, |2004-01 ,        23.450, |2004-03 
2003-10-20 Mo    d|d,     23.790, d|d|2003-11 ,        23.820, |2003-12 ,        23.850, |2004-01 ,        23.930, |2004-03 
2003-10-17 Fr    d|d,     24.110, d|d|2003-10 ,        23.730, |2003-11 ,        23.750, |2003-12 ,        23.820, |2004-03 
2003-10-16 Th    d|d,     24.020, d|d|2003-10 ,        23.630, |2003-11 ,        23.650, |2003-12 ,        23.770, |2004-03 
2003-10-15 We    d|d,     23.930, d|d|2003-10 ,        23.550, |2003-11 ,        23.560, |2003-12 ,        23.630, |2004-03 
2003-10-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-10-13 Mo    d|d,     24.490, d|d|2003-10 ,        24.250, |2003-11 ,        24.140, |2003-12 ,        24.190, |2004-03 
2003-10-10 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-10-09 Th    d|d,     24.270, d|d|2003-10 ,        23.890, |2003-11 ,        23.900, |2003-12 ,        23.970, |2004-03 
2003-10-08 We    d|d,     24.170, d|d|2003-10 ,        23.790, |2003-11 ,        23.800, |2003-12 ,        23.870, |2004-03 
2003-10-07 Tu    d|d,     24.710, d|d|2003-10 ,        24.320, |2003-11 ,        24.340, |2003-12 ,        24.410, |2004-03 
2003-10-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-10-03 Fr    d|d,     24.280, d|d|2003-10 ,        23.890, |2003-11 ,        23.910, |2003-12 ,        23.980, |2004-03 
2003-10-02 Th    d|d,     24.300, d|d|2003-10 ,        23.910, |2003-11 ,        23.930, |2003-12 ,        24.000, |2004-03 
2003-10-01 We    d|d,     24.220, d|d|2003-10 ,        23.830, |2003-11 ,        23.850, |2003-12 ,        23.910, |2004-03 
2003-09-30 Tu    d|d,     23.580, d|d|2003-10 ,        23.190, |2003-11 ,        23.210, |2003-12 ,        23.270, |2004-03 
2003-09-29 Mo    d|d,     23.740, d|d|2003-10 ,        23.360, |2003-11 ,        23.370, |2003-12 ,        23.440, |2004-03 
2003-09-26 Fr    d|d,     23.640, d|d|2003-10 ,        24.750, |2003-11 ,        23.340, |2003-12 ,        23.440, |2004-03 
2003-09-25 Th    d|d,     23.370, d|d|2003-10 ,        22.980, |2003-11 ,        22.990, |2003-12 ,        23.060, |2004-03 
2003-09-24 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-09-23 Tu    d|d,     23.960, d|d|2003-10 ,        23.680, |2003-11 ,        23.700, |2003-12 ,        23.770, |2004-03 
2003-09-22 Mo    d|d,     23.650, d|d|2003-10 ,        23.380, |2003-11 ,        23.390, |2003-12 ,        23.460, |2004-03 
2003-09-19 Fr    d|d,     23.920, d|d|2003-09 ,        23.940, |2003-10 ,        23.660, |2003-11 ,        23.670, |2003-12 
2003-09-18 Th    d|d,     23.940, d|d|2003-09 ,        23.950, |2003-10 ,        23.660, |2003-11 ,        23.680, |2003-12 
2003-09-17 We    d|d,     23.740, d|d|2003-09 ,        23.750, |2003-10 ,        23.460, |2003-11 ,        23.480, |2003-12 
2003-09-16 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-09-15 Mo    d|d,     23.520, d|d|2003-09 ,        23.530, |2003-10 ,        23.240, |2003-11 ,        23.260, |2003-12 
2003-09-12 Fr    d|d,     23.470, d|d|2003-09 ,        23.490, |2003-10 ,        23.200, |2003-11 ,        23.220, |2003-12 
2003-09-11 Th    d|d,     23.700, d|d|2003-09 ,        23.720, |2003-10 ,        23.430, |2003-11 ,        23.450, |2003-12 
2003-09-10 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-09-09 Tu    d|d,     23.630, d|d|2003-09 ,        23.640, |2003-10 ,        23.360, |2003-11 ,        23.380, |2003-12 
2003-09-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-09-05 Fr    d|d,     23.310, d|d|2003-09 ,        23.330, |2003-10 ,        23.050, |2003-11 ,        23.060, |2003-12 
2003-09-04 Th    d|d,     23.440, d|d|2003-09 ,        23.460, |2003-10 ,        23.180, |2003-11 ,        23.200, |2003-12 
2003-09-03 We    d|d,     22.690, d|d|2003-09 ,        22.710, |2003-10 ,        22.430, |2003-11 ,        22.450, |2003-12 
2003-09-02 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-09-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-08-29 Fr    d|d,     22.460, d|d|2003-09 ,        22.480, |2003-10 ,        22.200, |2003-11 ,        22.220, |2003-12 
2003-08-28 Th    d|d,     22.400, d|d|2003-09 ,        22.420, |2003-10 ,        22.150, |2003-11 ,        22.170, |2003-12 
2003-08-27 We    d|d,     22.580, d|d|2003-09 ,        22.600, |2003-10 ,        22.320, |2003-11 ,        22.340, |2003-12 
2003-08-26 Tu    d|d,     22.310, d|d|2003-09 ,        22.330, |2003-10 ,        22.050, |2003-11 ,        22.070, |2003-12 
2003-08-25 Mo    d|d,     22.160, d|d|2003-09 ,        22.180, |2003-10 ,        21.900, |2003-11 ,        21.920, |2003-12 
2003-08-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-08-21 Th    d|d,     22.550, d|d|2003-09 ,        22.560, |2003-10 ,        22.280, |2003-11 ,        22.310, |2003-12 
2003-08-20 We    d|d,     23.010, d|d|2003-09 ,        23.030, |2003-10 ,        22.750, |2003-11 ,        22.770, |2003-12 
2003-08-19 Tu    d|d,     22.920, d|d|2003-09 ,        22.930, |2003-10 ,        22.660, |2003-11 ,        22.680, |2003-12 
2003-08-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-08-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-08-14 Th    d|d,     22.930, d|d|2003-08 ,        22.960, |2003-09 ,        22.970, |2003-10 ,        22.720, |2003-12 
2003-08-13 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-08-12 Tu    d|d,     23.830, d|d|2003-08 ,        23.850, |2003-09 ,        23.870, |2003-10 ,        23.620, |2003-12 
2003-08-11 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-08-08 Fr    d|d,     23.850, d|d|2003-08 ,        23.880, |2003-09 ,        23.910, |2003-10 ,        23.650, |2003-12 
2003-08-07 Th    d|d,     22.090, d|d|2003-08 ,        22.110, |2003-09 ,        22.130, |2003-10 ,        21.870, |2003-12 
2003-08-06 We    d|d,     21.830, d|d|2003-08 ,        21.850, |2003-09 ,        21.860, |2003-10 ,        21.610, |2003-12 
2003-08-05 Tu    d|d,     22.010, d|d|2003-08 ,        22.030, |2003-09 ,        22.050, |2003-10 ,        21.800, |2003-12 
2003-08-04 Mo    d|d,     22.590, d|d|2003-08 ,        22.610, |2003-09 ,        22.630, |2003-10 ,        22.380, |2003-12 
2003-08-01 Fr    d|d,     22.960, d|d|2003-08 ,        22.980, |2003-09 ,        22.990, |2003-10 ,        22.740, |2003-12 
2003-07-31 Th    d|d,     22.930, d|d|2003-08 ,        22.960, |2003-09 ,        22.980, |2003-10 ,        22.730, |2003-12 
2003-07-30 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-29 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-28 Mo    d|d,     21.290, d|d|2003-08 ,        21.300, |2003-09 ,        21.310, |2003-10 ,        21.050, |2003-12 
2003-07-25 Fr    d|d,     21.470, d|d|2003-08 ,        21.480, |2003-09 ,        21.500, |2003-10 ,        21.240, |2003-12 
2003-07-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-23 We    d|d,     21.260, d|d|2003-08 ,        21.270, |2003-09 ,        21.290, |2003-10 ,        21.020, |2003-12 
2003-07-22 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-21 Mo    d|d,     20.930, d|d|2003-08 ,        20.950, |2003-09 ,        20.960, |2003-10 ,        20.700, |2003-12 
2003-07-18 Fr    d|d,     21.360, d|d|2003-07 ,        21.370, |2003-08 ,        21.400, |2003-09 ,        21.160, |2003-12 
2003-07-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-16 We    d|d,     21.140, d|d|2003-07 ,        21.160, |2003-08 ,        21.170, |2003-09 ,        20.920, |2003-12 
2003-07-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-14 Mo    d|d,     21.950, d|d|2003-07 ,        21.970, |2003-08 ,        21.990, |2003-09 ,        21.740, |2003-12 
2003-07-11 Fr    d|d,     22.540, d|d|2003-07 ,        22.560, |2003-08 ,        22.580, |2003-09 ,        22.330, |2003-12 
2003-07-10 Th    d|d,     22.260, d|d|2003-07 ,        22.280, |2003-08 ,        22.300, |2003-09 ,        22.050, |2003-12 
2003-07-09 We    d|d,     22.850, d|d|2003-07 ,        22.860, |2003-08 ,        22.880, |2003-09 ,        22.630, |2003-12 
2003-07-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-07 Mo    d|d,     22.890, d|d|2003-07 ,        22.910, |2003-08 ,        22.940, |2003-09 ,        22.730, |2003-12 
2003-07-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-07-03 Th    d|d,     22.640, d|d|2003-07 ,        22.650, |2003-08 ,        22.700, |2003-09 ,        22.490, |2003-12 
2003-07-02 We    d|d,     22.760, d|d|2003-07 ,        22.780, |2003-08 ,        22.790, |2003-09 ,        22.580, |2003-12 
2003-07-01 Tu    d|d,     21.980, d|d|2003-07 ,        22.000, |2003-08 ,        22.010, |2003-09 ,        21.800, |2003-12 
2003-06-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-06-27 Fr    d|d,     22.330, d|d|2003-07 ,        22.350, |2003-08 ,        22.390, |2003-09 ,        22.180, |2003-12 
2003-06-26 Th    d|d,     22.460, d|d|2003-07 ,        22.470, |2003-08 ,        22.490, |2003-09 ,        22.280, |2003-12 
2003-06-25 We    d|d,     22.230, d|d|2003-07 ,        22.250, |2003-08 ,        22.270, |2003-09 ,        22.070, |2003-12 
2003-06-24 Tu    d|d,     22.550, d|d|2003-07 ,        22.570, |2003-08 ,        22.580, |2003-09 ,        22.380, |2003-12 
2003-06-23 Mo    d|d,     22.390, d|d|2003-07 ,        22.400, |2003-08 ,        22.420, |2003-09 ,        22.210, |2003-12 
2003-06-20 Fr    d|d,     22.010, d|d|2003-06 ,        22.020, |2003-07 ,        22.040, |2003-08 ,        22.060, |2003-09 
2003-06-19 Th    d|d,     21.510, d|d|2003-06 ,        21.530, |2003-07 ,        21.540, |2003-08 ,        21.560, |2003-09 
2003-06-18 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-06-17 Tu    d|d,     22.220, d|d|2003-06 ,        22.230, |2003-07 ,        22.250, |2003-08 ,        22.270, |2003-09 
2003-06-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-06-13 Fr    d|d,     21.430, d|d|2003-06 ,        21.450, |2003-07 ,        21.470, |2003-08 ,        21.480, |2003-09 
2003-06-12 Th    d|d,     21.600, d|d|2003-06 ,        21.620, |2003-07 ,        21.640, |2003-08 ,        21.660, |2003-09 
2003-06-11 We    d|d,     21.600, d|d|2003-06 ,        21.620, |2003-07 ,        21.640, |2003-08 ,        21.660, |2003-09 
2003-06-10 Tu    d|d,     21.670, d|d|2003-06 ,        21.690, |2003-07 ,        21.700, |2003-08 ,        21.730, |2003-09 
2003-06-09 Mo    d|d,     20.860, d|d|2003-06 ,        20.870, |2003-07 ,        20.890, |2003-08 ,        20.910, |2003-09 
2003-06-06 Fr    d|d,     21.070, d|d|2003-06 ,        21.090, |2003-07 ,        21.100, |2003-08 ,        21.130, |2003-09 
2003-06-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-06-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-06-03 Tu    d|d,     19.190, d|d|2003-06 ,        19.210, |2003-07 ,        19.230, |2003-08 ,        19.250, |2003-09 
2003-06-02 Mo    d|d,     18.900, d|d|2003-06 ,        18.920, |2003-07 ,        18.940, |2003-08 ,        18.970, |2003-09 
2003-05-30 Fr    d|d,     18.720, d|d|2003-06 ,        18.740, |2003-07 ,        18.760, |2003-08 ,        18.780, |2003-09 
2003-05-29 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-05-28 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-05-27 Tu    d|d,     17.780, d|d|2003-06 ,        17.850, |2003-07 ,        17.870, |2003-08 ,        17.840, |2003-09 
2003-05-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-05-23 Fr    d|d,     17.740, d|d|2003-06 ,        17.760, |2003-07 ,        17.770, |2003-08 ,        17.800, |2003-09 
2003-05-22 Th     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        
2003-05-21 We    d|d,     17.330, d|d|2003-06 ,        17.340, |2003-07 ,        17.370, |2003-08 ,        17.290, |2003-09 
2003-05-20 Tu    d|d,     17.050, d|d|2003-06 ,        17.120, |2003-07 ,        17.130, |2003-08 ,        17.150, |2003-09 
2003-05-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-05-16 Fr    d|d,     18.550, d|d|2003-05 ,        18.640, |2003-06 ,        18.590, |2003-07 ,        18.690, |2003-09 
2003-05-15 Th    d|d,     18.550, d|d|2003-05 ,        18.650, |2003-06 ,        18.590, |2003-07 ,        18.630, |2003-09 
2003-05-14 We    d|d,     18.520, d|d|2003-05 ,        18.540, |2003-06 ,        18.550, |2003-07 ,        18.580, |2003-09 
2003-05-13 Tu    d|d,     18.270, d|d|2003-05 ,        18.300, |2003-06 ,        18.310, |2003-07 ,        18.340, |2003-09 
2003-05-12 Mo    d|d,     18.270, d|d|2003-05 ,        18.300, |2003-06 ,        18.300, |2003-07 ,        18.340, |2003-09 
2003-05-09 Fr    d|d,     17.510, d|d|2003-05 ,        17.540, |2003-06 ,        17.540, |2003-07 ,        17.590, |2003-09 
2003-05-08 Th    d|d,     17.240, d|d|2003-05 ,        17.260, |2003-06 ,        17.290, |2003-07 ,        17.320, |2003-09 
2003-05-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-05-06 Tu    d|d,     17.830, d|d|2003-05 ,        17.850, |2003-06 ,        17.860, |2003-07 ,        17.910, |2003-09 
2003-05-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-05-02 Fr    d|d,     17.550, d|d|2003-05 ,        17.580, |2003-06 ,        17.590, |2003-07 ,        17.630, |2003-09 
2003-05-01 Th    d|d,     17.100, d|d|2003-05 ,        17.130, |2003-06 ,        17.140, |2003-07 ,        17.180, |2003-09 
2003-04-30 We    d|d,     17.080, d|d|2003-05 ,        17.110, |2003-06 ,        17.130, |2003-07 ,        17.170, |2003-09 
2003-04-29 Tu    d|d,     17.180, d|d|2003-05 ,        17.200, |2003-06 ,        17.220, |2003-07 ,        17.260, |2003-09 
2003-04-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-24 Th    d|d,     15.940, d|d|2003-05 ,        15.950, |2003-06 ,        15.980, |2003-07 ,        16.020, |2003-09 
2003-04-23 We    d|d,     15.940, d|d|2003-05 ,        15.950, |2003-06 ,        15.990, |2003-07 ,        16.030, |2003-09 
2003-04-22 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-15 Tu    d|d,     15.780, d|d|2003-04 ,        15.800, |2003-05 ,        15.820, |2003-06 ,        15.880, |2003-09 
2003-04-14 Mo    d|d,     15.730, d|d|2003-04 ,        15.740, |2003-05 ,        15.760, |2003-06 ,        15.820, |2003-09 
2003-04-11 Fr    d|d,     15.730, d|d|2003-04 ,        15.740, |2003-05 ,        15.760, |2003-06 ,        15.820, |2003-09 
2003-04-10 Th    d|d,     15.690, d|d|2003-04 ,        15.710, |2003-05 ,        15.730, |2003-06 ,        15.790, |2003-09 
2003-04-09 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-08 Tu    d|d,     15.860, d|d|2003-04 ,        15.790, |2003-05 ,        15.810, |2003-06 ,        15.860, |2003-09 
2003-04-07 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        
2003-04-03 Th    d|d,     14.120, d|d|2003-04 ,        14.100, |2003-05 ,        14.150, |2003-06 ,        14.200, |2003-09