Date,LT COMPOSITE (>10 Yrs),TREASURY 20-Yr CMT,Extrapolation Factor
01/03/2000,6.87,6.94,
01/04/2000,6.78,6.84,
01/05/2000,6.89,6.95,
01/06/2000,6.81,6.86,
01/07/2000,6.77,6.82,
01/10/2000,6.8,6.86,
01/11/2000,6.89,6.94,
01/12/2000,6.91,6.97,
01/13/2000,6.83,6.88,
01/14/2000,6.86,6.91,
01/18/2000,6.9,6.94,
01/19/2000,6.87,6.91,
01/20/2000,6.9,6.93,
01/21/2000,6.87,6.91,
01/24/2000,6.82,6.86,
01/25/2000,6.8,6.84,
01/26/2000,6.74,6.79,
01/27/2000,6.68,6.73,
01/28/2000,6.6,6.65,
01/31/2000,6.67,6.72,
02/01/2000,6.62,6.66,
02/02/2000,6.56,6.61,
02/03/2000,6.46,6.52,
02/04/2000,6.49,6.54,
02/07/2000,6.57,6.62,
02/08/2000,6.46,6.51,
02/09/2000,6.55,6.6,
02/10/2000,6.63,6.67,
02/11/2000,6.58,6.62,
02/14/2000,6.5,6.55,
02/15/2000,6.54,6.59,
02/16/2000,6.55,6.6,
02/17/2000,6.5,6.55,
02/18/2000,6.42,6.47,
02/22/2000,6.34,6.39,
02/23/2000,6.4,6.45,
02/24/2000,6.38,6.43,
02/25/2000,6.43,6.47,
02/28/2000,6.42,6.47,
02/29/2000,6.41,6.46,
03/01/2000,6.43,6.48,
03/02/2000,6.4,6.45,
03/03/2000,6.37,6.41,
03/06/2000,6.41,6.46,
03/07/2000,6.41,6.46,
03/08/2000,6.43,6.48,
03/09/2000,6.42,6.47,
03/10/2000,6.47,6.52,
03/13/2000,6.45,6.5,
03/14/2000,6.38,6.43,
03/15/2000,6.35,6.39,
03/16/2000,6.32,6.37,
03/17/2000,6.28,6.33,
03/20/2000,6.26,6.31,
03/21/2000,6.24,6.28,
03/22/2000,6.25,6.3,
03/23/2000,6.2,6.25,
03/24/2000,6.29,6.36,
03/27/2000,6.29,6.35,
03/28/2000,6.28,6.34,
03/29/2000,6.3,6.35,
03/30/2000,6.2,6.26,
03/31/2000,6.14,6.2,
04/03/2000,6.13,6.19,
04/04/2000,6.06,6.12,
04/05/2000,6.09,6.14,
04/06/2000,6.07,6.12,
04/07/2000,5.99,6.04,
04/10/2000,5.98,6.04,
04/11/2000,6.07,6.13,
04/12/2000,6.14,6.19,
04/13/2000,6.11,6.16,
04/14/2000,6.08,6.12,
04/17/2000,6.22,6.26,
04/18/2000,6.21,6.26,
04/19/2000,6.13,6.18,
04/20/2000,6.12,6.16,
04/24/2000,6.16,6.2,
04/25/2000,6.23,6.27,
04/26/2000,6.24,6.28,
04/27/2000,6.29,6.34,
04/28/2000,6.27,6.31,
05/01/2000,6.28,6.33,
05/02/2000,6.34,6.39,
05/03/2000,6.43,6.49,
05/04/2000,6.52,6.59,
05/05/2000,6.55,6.61,
05/08/2000,6.62,6.69,
05/09/2000,6.58,6.64,
05/10/2000,6.51,6.56,
05/11/2000,6.49,6.54,
05/12/2000,6.56,6.62,
05/15/2000,6.51,6.56,
05/16/2000,6.46,6.52,
05/17/2000,6.52,6.58,
05/18/2000,6.6,6.66,
05/19/2000,6.57,6.64,
05/22/2000,6.52,6.58,
05/23/2000,6.51,6.58,
05/24/2000,6.54,6.61,
05/25/2000,6.45,6.5,
05/26/2000,6.39,6.45,
05/30/2000,6.44,6.5,
05/31/2000,6.36,6.42,
06/01/2000,6.28,6.33,
06/02/2000,6.26,6.31,
06/05/2000,6.23,6.28,
06/06/2000,6.23,6.28,
06/07/2000,6.21,6.26,
06/08/2000,6.2,6.25,
06/09/2000,6.21,6.26,
06/12/2000,6.19,6.23,
06/13/2000,6.25,6.3,
06/14/2000,6.2,6.25,
06/15/2000,6.22,6.26,
06/16/2000,6.17,6.21,
06/19/2000,6.19,6.24,
06/20/2000,6.2,6.25,
06/21/2000,6.27,6.32,
06/22/2000,6.28,6.33,
06/23/2000,6.34,6.38,
06/26/2000,6.28,6.34,
06/27/2000,6.25,6.31,
06/28/2000,6.28,6.33,
06/29/2000,6.19,6.24,
06/30/2000,6.2,6.26,
07/03/2000,6.18,6.22,
07/05/2000,6.16,6.21,
07/06/2000,6.22,6.27,
07/07/2000,6.17,6.23,
07/10/2000,6.19,6.23,
07/11/2000,6.19,6.23,
07/12/2000,6.19,6.23,
07/13/2000,6.11,6.15,
07/14/2000,6.18,6.24,
07/17/2000,6.24,6.3,
07/18/2000,6.24,6.29,
07/19/2000,6.24,6.29,
07/20/2000,6.11,6.15,
07/21/2000,6.08,6.12,
07/24/2000,6.1,6.15,
07/25/2000,6.1,6.14,
07/26/2000,6.1,6.14,
07/27/2000,6.06,6.1,
07/28/2000,6.08,6.12,
07/31/2000,6.08,6.13,
08/01/2000,6.04,6.09,
08/02/2000,6.05,6.09,
08/03/2000,6.01,6.05,
08/04/2000,5.99,6.03,
08/07/2000,6.02,6.06,
08/08/2000,5.99,6.03,
08/09/2000,5.99,6.02,
08/10/2000,5.95,6.0,
08/11/2000,5.99,6.04,
08/14/2000,5.96,6.0,
08/15/2000,5.98,6.02,
08/16/2000,6.01,6.05,
08/17/2000,5.98,6.02,
08/18/2000,5.95,6.0,
08/21/2000,5.97,6.02,
08/22/2000,5.97,6.01,
08/23/2000,5.93,5.97,
08/24/2000,5.92,5.96,
08/25/2000,5.92,5.96,
08/28/2000,5.97,6.01,
08/29/2000,6.0,6.04,
08/30/2000,5.99,6.03,
08/31/2000,5.92,5.96,
09/01/2000,5.91,5.95,
09/05/2000,5.9,5.94,
09/06/2000,5.95,5.99,
09/07/2000,5.97,6.02,
09/08/2000,5.95,5.99,
09/11/2000,5.98,6.02,
09/12/2000,6.0,6.04,
09/13/2000,5.97,6.01,
09/14/2000,6.05,6.09,
09/15/2000,6.13,6.16,
09/18/2000,6.17,6.2,
09/19/2000,6.14,6.18,
09/20/2000,6.19,6.23,
09/21/2000,6.14,6.18,
09/22/2000,6.14,6.18,
09/25/2000,6.12,6.16,
09/26/2000,6.08,6.12,
09/27/2000,6.12,6.15,
09/28/2000,6.1,6.14,
09/29/2000,6.09,6.13,
10/02/2000,6.14,6.18,
10/03/2000,6.16,6.2,
10/04/2000,6.16,6.21,
10/05/2000,6.12,6.17,
10/06/2000,6.07,6.11,
10/10/2000,6.04,6.08,
10/11/2000,6.03,6.06,
10/12/2000,6.02,6.05,
10/13/2000,6.01,6.05,
10/16/2000,6.03,6.06,
10/17/2000,5.97,6.0,
10/18/2000,5.97,6.0,
10/19/2000,5.95,5.98,
10/20/2000,5.92,5.95,
10/23/2000,5.87,5.89,
10/24/2000,5.9,5.93,
10/25/2000,5.94,5.97,
10/26/2000,5.93,5.96,
10/27/2000,5.93,5.96,
10/30/2000,5.95,5.98,
10/31/2000,5.98,6.02,
11/01/2000,5.97,6.0,
11/02/2000,5.98,6.01,
11/03/2000,6.06,6.09,
11/06/2000,6.08,6.12,
11/07/2000,6.08,6.12,
11/08/2000,6.06,6.09,
11/09/2000,6.03,6.06,
11/10/2000,6.04,6.07,
11/13/2000,6.01,6.04,
11/14/2000,5.98,6.01,
11/15/2000,5.94,5.97,
11/16/2000,5.91,5.94,
11/17/2000,5.94,5.97,
11/20/2000,5.92,5.96,
11/21/2000,5.9,5.93,
11/22/2000,5.84,5.87,
11/24/2000,5.83,5.86,
11/27/2000,5.87,5.89,
11/28/2000,5.83,5.86,
11/29/2000,5.82,5.84,
11/30/2000,5.75,5.78,
12/01/2000,5.79,5.82,
12/04/2000,5.81,5.84,
12/05/2000,5.73,5.76,
12/06/2000,5.65,5.68,
12/07/2000,5.64,5.67,
12/08/2000,5.68,5.71,
12/11/2000,5.68,5.71,
12/12/2000,5.67,5.7,
12/13/2000,5.61,5.64,
12/14/2000,5.57,5.6,
12/15/2000,5.56,5.59,
12/18/2000,5.56,5.59,
12/19/2000,5.58,5.61,
12/20/2000,5.53,5.55,
12/21/2000,5.5,5.53,
12/22/2000,5.49,5.52,
12/26/2000,5.51,5.54,
12/27/2000,5.55,5.58,
12/28/2000,5.56,5.59,
12/29/2000,5.57,5.59,
01/02/2001,5.43,5.46,
01/03/2001,5.59,5.62,
01/04/2001,5.53,5.56,
01/05/2001,5.47,5.5,
01/08/2001,5.49,5.52,
01/09/2001,5.5,5.53,
01/10/2001,5.57,5.6,
01/11/2001,5.64,5.67,
01/12/2001,5.71,5.74,
01/16/2001,5.69,5.71,
01/17/2001,5.61,5.64,
01/18/2001,5.55,5.57,
01/19/2001,5.64,5.67,
01/22/2001,5.69,5.71,
01/23/2001,5.73,5.76,
01/24/2001,5.75,5.78,
01/25/2001,5.7,5.73,
01/26/2001,5.73,5.75,
01/29/2001,5.76,5.78,
01/30/2001,5.66,5.68,
01/31/2001,5.62,5.65,
02/01/2001,5.52,5.55,
02/02/2001,5.57,5.6,
02/05/2001,5.56,5.58,
02/06/2001,5.58,5.61,
02/07/2001,5.59,5.61,
02/08/2001,5.6,5.62,
02/09/2001,5.53,5.55,
02/12/2001,5.58,5.6,
02/13/2001,5.6,5.62,
02/14/2001,5.61,5.64,
02/15/2001,5.68,5.71,
02/16/2001,5.64,5.67,
02/20/2001,5.63,5.66,
02/21/2001,5.66,5.7,
02/22/2001,5.68,5.72,
02/23/2001,5.64,5.66,
02/26/2001,5.59,5.62,
02/27/2001,5.48,5.51,
02/28/2001,5.48,5.51,
03/01/2001,5.42,5.45,
03/02/2001,5.52,5.55,
03/05/2001,5.52,5.55,
03/06/2001,5.54,5.56,
03/07/2001,5.47,5.49,
03/08/2001,5.45,5.48,
03/09/2001,5.47,5.5,
03/12/2001,5.46,5.48,
03/13/2001,5.48,5.5,
03/14/2001,5.41,5.43,
03/15/2001,5.41,5.43,
03/16/2001,5.39,5.41,
03/19/2001,5.41,5.44,
03/20/2001,5.39,5.41,
03/21/2001,5.39,5.42,
03/22/2001,5.35,5.38,
03/23/2001,5.41,5.43,
03/26/2001,5.47,5.5,
03/27/2001,5.58,5.61,
03/28/2001,5.59,5.61,
03/29/2001,5.6,5.63,
03/30/2001,5.57,5.6,
04/02/2001,5.61,5.64,
04/03/2001,5.58,5.62,
04/04/2001,5.59,5.62,
04/05/2001,5.63,5.66,
04/06/2001,5.54,5.57,
04/09/2001,5.58,5.61,
04/10/2001,5.72,5.76,
04/11/2001,5.71,5.75,
04/12/2001,5.73,5.77,
04/16/2001,5.82,5.86,
04/17/2001,5.77,5.8,
04/18/2001,5.75,5.79,
04/19/2001,5.87,5.91,
04/20/2001,5.88,5.92,
04/23/2001,5.8,5.84,
04/24/2001,5.83,5.87,
04/25/2001,5.87,5.91,
04/26/2001,5.79,5.82,
04/27/2001,5.9,5.94,
04/30/2001,5.88,5.92,
05/01/2001,5.84,5.87,
05/02/2001,5.8,5.83,
05/03/2001,5.72,5.75,
05/04/2001,5.73,5.77,
05/07/2001,5.75,5.78,
05/08/2001,5.79,5.81,
05/09/2001,5.74,5.76,
05/10/2001,5.84,5.86,
05/11/2001,5.99,6.02,
05/14/2001,5.96,5.99,
05/15/2001,5.99,6.03,
05/16/2001,5.97,6.01,
05/17/2001,5.92,5.96,
05/18/2001,5.89,5.93,
05/21/2001,5.88,5.92,
05/22/2001,5.91,5.95,
05/23/2001,5.92,5.95,
05/24/2001,6.0,6.04,
05/25/2001,5.99,6.04,
05/29/2001,6.01,6.05,
05/30/2001,6.0,6.04,
05/31/2001,5.91,5.95,
06/01/2001,5.85,5.89,
06/04/2001,5.83,5.87,
06/05/2001,5.8,5.85,
06/06/2001,5.79,5.83,
06/07/2001,5.85,5.89,
06/08/2001,5.86,5.9,
06/11/2001,5.82,5.85,
06/12/2001,5.77,5.81,
06/13/2001,5.78,5.81,
06/14/2001,5.76,5.8,
06/15/2001,5.8,5.83,
06/18/2001,5.8,5.84,
06/19/2001,5.79,5.82,
06/20/2001,5.77,5.8,
06/21/2001,5.74,5.77,
06/22/2001,5.67,5.7,
06/25/2001,5.69,5.72,
06/26/2001,5.75,5.78,
06/27/2001,5.73,5.77,
06/28/2001,5.81,5.85,
06/29/2001,5.88,5.91,
07/02/2001,5.83,5.86,
07/03/2001,5.86,5.9,
07/05/2001,5.9,5.94,
07/06/2001,5.88,5.92,
07/09/2001,5.83,5.87,
07/10/2001,5.8,5.83,
07/11/2001,5.81,5.84,
07/12/2001,5.77,5.8,
07/13/2001,5.76,5.79,
07/16/2001,5.71,5.74,
07/17/2001,5.71,5.74,
07/18/2001,5.62,5.65,
07/19/2001,5.63,5.66,
07/20/2001,5.65,5.67,
07/23/2001,5.63,5.66,
07/24/2001,5.61,5.64,
07/25/2001,5.67,5.7,
07/26/2001,5.68,5.71,
07/27/2001,5.63,5.65,
07/30/2001,5.61,5.63,
07/31/2001,5.58,5.61,
08/01/2001,5.6,5.63,
08/02/2001,5.65,5.68,
08/03/2001,5.67,5.7,
08/06/2001,5.67,5.7,
08/07/2001,5.68,5.71,
08/08/2001,5.59,5.61,
08/09/2001,5.61,5.64,
08/10/2001,5.59,5.61,
08/13/2001,5.58,5.6,
08/14/2001,5.58,5.61,
08/15/2001,5.59,5.62,
08/16/2001,5.56,5.58,
08/17/2001,5.49,5.51,
08/20/2001,5.53,5.55,
08/21/2001,5.51,5.54,
08/22/2001,5.5,5.53,
08/23/2001,5.48,5.5,
08/24/2001,5.51,5.54,
08/27/2001,5.53,5.56,
08/28/2001,5.46,5.49,
08/29/2001,5.41,5.44,
08/30/2001,5.42,5.45,
08/31/2001,5.44,5.47,
09/04/2001,5.56,5.59,
09/05/2001,5.55,5.57,
09/06/2001,5.47,5.5,
09/07/2001,5.43,5.45,
09/10/2001,5.48,5.5,
09/13/2001,5.37,5.41,
09/14/2001,5.35,5.38,
09/17/2001,5.41,5.44,
09/18/2001,5.55,5.59,
09/19/2001,5.55,5.59,
09/20/2001,5.62,5.67,
09/21/2001,5.57,5.62,
09/24/2001,5.57,5.61,
09/25/2001,5.56,5.6,
09/26/2001,5.48,5.52,
09/27/2001,5.42,5.46,
09/28/2001,5.41,5.45,
10/01/2001,5.35,5.39,
10/02/2001,5.33,5.36,
10/03/2001,5.31,5.34,
10/04/2001,5.3,5.33,
10/05/2001,5.3,5.34,
10/09/2001,5.38,5.42,
10/10/2001,5.35,5.38,
10/11/2001,5.42,5.45,
10/12/2001,5.42,5.45,
10/15/2001,5.37,5.4,
10/16/2001,5.34,5.38,
10/17/2001,5.32,5.35,
10/18/2001,5.31,5.34,
10/19/2001,5.35,5.39,
10/22/2001,5.35,5.38,
10/23/2001,5.37,5.4,
10/24/2001,5.29,5.32,
10/25/2001,5.26,5.28,
10/26/2001,5.25,5.27,
10/29/2001,5.22,5.24,
10/30/2001,5.18,5.21,
10/31/2001,5.0,5.05,
11/01/2001,4.95,5.0,
11/02/2001,5.09,5.14,
11/05/2001,5.01,5.06,
11/06/2001,5.0,5.05,
11/07/2001,4.9,4.95,
11/08/2001,4.98,5.03,
11/09/2001,5.0,5.05,
11/13/2001,5.05,5.1,
11/14/2001,5.15,5.2,
11/15/2001,5.36,5.41,
11/16/2001,5.47,5.52,
11/19/2001,5.38,5.42,
11/20/2001,5.46,5.5,
11/21/2001,5.55,5.59,
11/23/2001,5.6,5.65,
11/26/2001,5.61,5.66,
11/27/2001,5.6,5.64,
11/28/2001,5.59,5.63,
11/29/2001,5.47,5.52,
11/30/2001,5.49,5.54,
12/03/2001,5.46,5.49,
12/04/2001,5.4,5.43,
12/05/2001,5.57,5.61,
12/06/2001,5.69,5.72,
12/07/2001,5.86,5.9,
12/10/2001,5.83,5.86,
12/11/2001,5.8,5.83,
12/12/2001,5.7,5.74,
12/13/2001,5.77,5.81,
12/14/2001,5.86,5.89,
12/17/2001,5.87,5.91,
12/18/2001,5.78,5.81,
12/19/2001,5.69,5.73,
12/20/2001,5.7,5.73,
12/21/2001,5.72,5.76,
12/24/2001,5.77,5.81,
12/26/2001,5.8,5.84,
12/27/2001,5.74,5.78,
12/28/2001,5.79,5.82,
12/31/2001,5.71,5.74,
01/02/2002,5.82,5.86,
01/03/2002,5.79,5.83,
01/04/2002,5.83,5.87,
01/07/2002,5.72,5.76,
01/08/2002,5.73,5.77,
01/09/2002,5.72,5.76,
01/10/2002,5.61,5.64,
01/11/2002,5.56,5.6,
01/14/2002,5.57,5.62,
01/15/2002,5.52,5.56,
01/16/2002,5.53,5.58,
01/17/2002,5.6,5.65,
01/18/2002,5.55,5.59,
01/22/2002,5.58,5.62,
01/23/2002,5.68,5.73,
01/24/2002,5.67,5.71,
01/25/2002,5.68,5.72,
01/28/2002,5.68,5.72,
01/29/2002,5.59,5.63,
01/30/2002,5.6,5.64,
01/31/2002,5.63,5.68,
02/01/2002,5.59,5.63,
02/04/2002,5.53,5.57,
02/05/2002,5.52,5.56,
02/06/2002,5.57,5.61,
02/07/2002,5.6,5.64,
02/08/2002,5.56,5.6,
02/11/2002,5.59,5.63,
02/12/2002,5.65,5.69,
02/13/2002,5.68,5.72,
02/14/2002,5.61,5.64,
02/15/2002,5.54,5.58,
02/19/2002,5.57,5.61,-0.04
02/20/2002,5.56,5.6,-0.04
02/21/2002,5.55,5.58,-0.03
02/22/2002,5.51,5.55,-0.04
02/25/2002,5.52,5.56,-0.03
02/26/2002,5.59,5.63,-0.06
02/27/2002,5.53,5.56,-0.03
02/28/2002,5.57,5.61,-0.04
03/01/2002,5.66,5.7,-0.06
03/04/2002,5.67,5.71,-0.06
03/05/2002,5.66,5.7,-0.06
03/06/2002,5.71,5.74,-0.04
03/07/2002,5.84,5.88,-0.07
03/08/2002,5.92,5.95,-0.07
03/11/2002,5.93,5.96,-0.09
03/12/2002,5.93,5.96,-0.07
03/13/2002,5.91,5.95,-0.07
03/14/2002,6.01,6.05,-0.09
03/15/2002,5.94,5.98,-0.07
03/18/2002,5.92,5.95,-0.07
03/19/2002,5.93,5.96,-0.06
03/20/2002,6.0,6.04,-0.09
03/21/2002,5.98,6.02,-0.09
03/22/2002,6.0,6.04,-0.09
03/25/2002,5.99,6.03,-0.07
03/26/2002,5.93,5.96,-0.06
03/27/2002,5.93,5.96,-0.06
03/28/2002,6.0,6.03,-0.07
04/01/2002,6.0,6.04,-0.07
04/02/2002,5.92,5.96,-0.06
04/03/2002,5.88,5.92,-0.06
04/04/2002,5.85,5.89,-0.04
04/05/2002,5.8,5.84,-0.03
04/08/2002,5.84,5.89,-0.04
04/09/2002,5.81,5.84,-0.03
04/10/2002,5.83,5.88,-0.06
04/11/2002,5.81,5.85,-0.04
04/12/2002,5.78,5.81,-0.01
04/15/2002,5.75,5.78,-0.01
04/16/2002,5.79,5.83,-0.03
04/17/2002,5.86,5.9,-0.03
04/18/2002,5.84,5.88,-0.01
04/19/2002,5.81,5.85,-0.03
04/22/2002,5.8,5.85,-0.04
04/23/2002,5.79,5.83,-0.03
04/24/2002,5.72,5.77,-0.03
04/25/2002,5.72,5.77,-0.03
04/26/2002,5.69,5.73,0.0
04/29/2002,5.72,5.77,-0.01
04/30/2002,5.69,5.74,-0.01
05/01/2002,5.66,5.71,-0.01
05/02/2002,5.7,5.74,-0.01
05/03/2002,5.65,5.7,-0.03
05/06/2002,5.66,5.71,-0.03
05/07/2002,5.66,5.71,-0.03
05/08/2002,5.79,5.84,-0.04
05/09/2002,5.76,5.8,-0.01
05/10/2002,5.72,5.77,-0.03
05/13/2002,5.8,5.86,-0.04
05/14/2002,5.88,5.94,-0.06
05/15/2002,5.86,5.92,-0.06
05/16/2002,5.81,5.87,-0.04
05/17/2002,5.88,5.94,-0.06
05/20/2002,5.82,5.88,-0.06
05/21/2002,5.78,5.84,-0.03
05/22/2002,5.74,5.8,-0.03
05/23/2002,5.77,5.83,-0.03
05/24/2002,5.77,5.83,-0.03
05/28/2002,5.77,5.83,-0.03
05/29/2002,5.73,5.79,-0.01
05/30/2002,5.68,5.74,0.0
05/31/2002,5.71,5.77,-0.01
06/03/2002,5.7,5.76,0.0
06/04/2002,5.69,5.75,0.0
06/05/2002,5.73,5.79,0.0
06/06/2002,5.69,5.75,0.01
06/07/2002,5.75,5.81,0.0
06/10/2002,5.7,5.76,0.0
06/11/2002,5.65,5.71,0.0
06/12/2002,5.62,5.68,0.0
06/13/2002,5.59,5.65,0.0
06/14/2002,5.49,5.54,0.03
06/17/2002,5.55,5.61,0.01
06/18/2002,5.54,5.6,0.01
06/19/2002,5.45,5.51,0.04
06/20/2002,5.53,5.59,0.03
06/21/2002,5.47,5.54,0.01
06/24/2002,5.53,5.6,0.01
06/25/2002,5.55,5.62,0.01
06/26/2002,5.46,5.53,0.04
06/27/2002,5.56,5.63,0.03
06/28/2002,5.58,5.65,0.03
07/01/2002,5.56,5.64,0.02
07/02/2002,5.49,5.56,0.05
07/03/2002,5.5,5.57,0.03
07/05/2002,5.59,5.67,0.02
07/08/2002,5.55,5.63,0.02
07/09/2002,5.5,5.57,0.02
07/10/2002,5.4,5.48,0.03
07/11/2002,5.4,5.47,0.06
07/12/2002,5.38,5.45,0.06
07/15/2002,5.41,5.49,0.05
07/16/2002,5.5,5.58,0.03
07/17/2002,5.46,5.54,0.05
07/18/2002,5.44,5.52,0.06
07/19/2002,5.38,5.47,0.05
07/22/2002,5.31,5.4,0.06
07/23/2002,5.3,5.39,0.06
07/24/2002,5.34,5.42,0.09
07/25/2002,5.3,5.39,0.09
07/26/2002,5.32,5.42,0.06
07/29/2002,5.45,5.54,0.05
07/30/2002,5.44,5.54,0.03
07/31/2002,5.32,5.41,0.06
08/01/2002,5.32,5.41,0.06
08/02/2002,5.2,5.29,0.09
08/05/2002,5.17,5.26,0.09
08/06/2002,5.26,5.35,0.06
08/07/2002,5.22,5.31,0.08
08/08/2002,5.25,5.34,0.06
08/09/2002,5.13,5.22,0.08
08/12/2002,5.08,5.16,0.08
08/13/2002,5.0,5.09,0.08
08/14/2002,4.93,5.03,0.03
08/15/2002,5.02,5.12,0.03
08/16/2002,5.14,5.24,0.0
08/19/2002,5.11,5.21,0.0
08/20/2002,5.03,5.12,0.01
08/21/2002,5.05,5.14,0.03
08/22/2002,5.13,5.22,0.03
08/23/2002,5.07,5.15,0.06
08/26/2002,5.04,5.12,0.06
08/27/2002,5.11,5.2,0.03
08/28/2002,5.05,5.14,0.04
08/29/2002,5.0,5.08,0.06
08/30/2002,4.97,5.06,0.03
09/03/2002,4.83,4.92,0.06
09/04/2002,4.82,4.91,0.04
09/05/2002,4.78,4.88,0.06
09/06/2002,4.9,5.0,0.04
09/09/2002,4.89,4.99,0.03
09/10/2002,4.87,4.96,0.04
09/11/2002,4.92,5.01,0.04
09/12/2002,4.84,4.93,0.06
09/13/2002,4.78,4.87,0.06
09/16/2002,4.76,4.85,0.06
09/17/2002,4.74,4.83,0.08
09/18/2002,4.74,4.85,0.06
09/19/2002,4.69,4.8,0.06
09/20/2002,4.72,4.82,0.08
09/23/2002,4.64,4.75,0.08
09/24/2002,4.63,4.74,0.06
09/25/2002,4.71,4.83,0.05
09/26/2002,4.73,4.85,0.05
09/27/2002,4.67,4.78,0.08
09/30/2002,4.63,4.75,0.08
10/01/2002,4.72,4.81,0.12
10/02/2002,4.69,4.78,0.12
10/03/2002,4.7,4.79,0.12
10/04/2002,4.68,4.77,0.14
10/07/2002,4.65,4.75,0.14
10/08/2002,4.66,4.75,0.14
10/09/2002,4.62,4.72,0.14
10/10/2002,4.68,4.78,0.12
10/11/2002,4.8,4.91,0.09
10/15/2002,4.99,5.09,0.08
10/16/2002,5.0,5.1,0.08
10/17/2002,5.08,5.18,0.08
10/18/2002,5.07,5.17,0.09
10/21/2002,5.14,5.23,0.08
10/22/2002,5.17,5.26,0.06
10/23/2002,5.17,5.26,0.08
10/24/2002,5.1,5.2,0.09
10/25/2002,5.06,5.16,0.09
10/28/2002,5.06,5.15,0.12
10/29/2002,4.95,5.05,0.14
10/30/2002,4.97,5.07,0.14
10/31/2002,4.93,5.03,0.15
11/01/2002,4.97,5.07,0.14
11/04/2002,5.01,5.11,0.12
11/05/2002,5.04,5.13,0.12
11/06/2002,5.02,5.12,0.14
11/07/2002,4.84,4.94,0.14
11/08/2002,4.77,4.87,0.11
11/12/2002,4.77,4.87,0.11
11/13/2002,4.76,4.86,0.09
11/14/2002,4.91,5.01,0.09
11/15/2002,4.92,5.02,0.06
11/18/2002,4.88,4.98,0.07
11/19/2002,4.84,4.94,0.07
11/20/2002,4.94,5.04,0.06
11/21/2002,5.0,5.1,0.06
11/22/2002,5.03,5.12,0.06
11/25/2002,5.03,5.13,0.06
11/26/2002,4.93,5.03,0.07
11/27/2002,5.13,5.23,0.03
11/29/2002,5.07,5.18,0.03
12/02/2002,5.07,5.17,0.03
12/03/2002,5.08,5.18,0.03
12/04/2002,5.03,5.14,0.03
12/05/2002,4.99,5.09,0.04
12/06/2002,4.98,5.08,0.04
12/09/2002,4.94,5.05,0.04
12/10/2002,4.91,5.02,0.04
12/11/2002,4.86,4.97,0.04
12/12/2002,4.87,4.97,0.06
12/13/2002,4.93,5.03,0.07
12/16/2002,5.01,5.11,0.06
12/17/2002,5.0,5.11,0.08
12/18/2002,4.95,5.05,0.09
12/19/2002,4.87,4.97,0.11
12/20/2002,4.86,4.97,0.09
12/23/2002,4.88,4.98,0.09
12/24/2002,4.83,4.93,0.11
12/26/2002,4.82,4.91,0.12
12/27/2002,4.73,4.83,0.14
12/30/2002,4.72,4.82,0.12
12/31/2002,4.73,4.83,0.12
01/02/2003,4.95,5.05,0.08
01/03/2003,4.92,5.03,0.09
01/06/2003,4.95,5.05,0.09
01/07/2003,4.93,5.03,0.09
01/08/2003,4.88,5.0,0.08
01/09/2003,5.05,5.17,0.06
01/10/2003,5.02,5.14,0.06
01/13/2003,5.01,5.13,0.06
01/14/2003,4.97,5.09,0.06
01/15/2003,4.95,5.07,0.06
01/16/2003,4.94,5.06,0.06
01/17/2003,4.89,5.0,0.08
01/21/2003,4.86,4.98,0.08
01/22/2003,4.82,4.94,0.08
01/23/2003,4.85,4.98,0.06
01/24/2003,4.79,4.92,0.08
01/27/2003,4.84,4.96,0.06
01/28/2003,4.84,4.96,0.06
01/29/2003,4.89,5.01,0.06
01/30/2003,4.84,4.96,0.06
01/31/2003,4.81,4.93,0.06
02/03/2003,4.81,4.93,0.05
02/04/2003,4.77,4.89,0.06
02/05/2003,4.84,4.97,0.03
02/06/2003,4.78,4.91,0.05
02/07/2003,4.76,4.88,0.06
02/10/2003,4.81,4.94,0.06
02/11/2003,4.81,4.93,0.08
02/12/2003,4.78,4.9,0.11
02/13/2003,4.74,4.86,0.11
02/14/2003,4.81,4.94,0.09
02/18/2003,4.79,4.92,0.11
02/19/2003,4.74,4.86,0.11
02/20/2003,4.71,4.84,0.12
02/21/2003,4.76,4.88,0.12
02/24/2003,4.72,4.85,0.12
02/25/2003,4.68,4.81,0.12
02/26/2003,4.64,4.77,0.12
02/27/2003,4.62,4.75,0.14
02/28/2003,4.57,4.7,0.12
03/03/2003,4.56,4.69,0.14
03/04/2003,4.55,4.68,0.14
03/05/2003,4.53,4.67,0.14
03/06/2003,4.56,4.7,0.14
03/07/2003,4.53,4.67,0.14
03/10/2003,4.5,4.64,0.16
03/11/2003,4.5,4.64,0.16
03/12/2003,4.48,4.62,0.14
03/13/2003,4.61,4.75,0.12
03/14/2003,4.59,4.73,0.12
03/17/2003,4.68,4.82,0.11
03/18/2003,4.76,4.89,0.11
03/19/2003,4.81,4.94,0.12
03/20/2003,4.86,4.99,0.11
03/21/2003,4.95,5.08,0.09
03/24/2003,4.84,4.97,0.11
03/25/2003,4.83,4.97,0.11
03/26/2003,4.83,4.96,0.13
03/27/2003,4.82,4.96,0.13
03/28/2003,4.8,4.93,0.14
03/31/2003,4.71,4.84,0.14
04/01/2003,4.71,4.85,0.13
04/02/2003,4.8,4.94,0.13
04/03/2003,4.81,4.95,0.13
04/04/2003,4.83,4.97,0.14
04/07/2003,4.88,5.01,0.14
04/08/2003,4.8,4.93,0.14
04/09/2003,4.78,4.92,0.14
04/10/2003,4.8,4.94,0.14
04/11/2003,4.83,4.96,0.14
04/14/2003,4.86,4.99,0.13
04/15/2003,4.8,4.93,0.16
04/16/2003,4.78,4.92,0.13
04/17/2003,4.78,4.91,0.13
04/21/2003,4.8,4.92,0.13
04/22/2003,4.81,4.94,0.11
04/23/2003,4.8,4.92,0.11
04/24/2003,4.71,4.84,0.13
04/25/2003,4.7,4.83,0.13
04/28/2003,4.7,4.83,0.13
04/29/2003,4.73,4.86,0.13
04/30/2003,4.66,4.79,0.13
05/01/2003,4.66,4.8,0.13
05/02/2003,4.71,4.84,0.13
05/05/2003,4.68,4.8,0.14
05/06/2003,4.62,4.76,0.16
05/07/2003,4.53,4.67,0.18
05/08/2003,4.52,4.65,0.19
05/09/2003,4.5,4.64,0.19
05/12/2003,4.46,4.6,0.19
05/13/2003,4.44,4.58,0.21
05/14/2003,4.33,4.47,0.18
05/15/2003,4.32,4.48,0.13
05/16/2003,4.28,4.44,0.14
05/19/2003,4.28,4.44,0.14
05/20/2003,4.2,4.36,0.14
05/21/2003,4.17,4.33,0.13
05/22/2003,4.13,4.29,0.13
05/23/2003,4.11,4.28,0.1
05/27/2003,4.22,4.39,0.11
05/28/2003,4.25,4.42,0.13
05/29/2003,4.17,4.35,0.13
05/30/2003,4.19,4.36,0.14
06/02/2003,4.26,4.43,0.13
06/03/2003,4.18,4.35,0.15
06/04/2003,4.14,4.32,0.16
06/05/2003,4.2,4.37,0.16
06/06/2003,4.2,4.37,0.18
06/09/2003,4.13,4.31,0.18
06/10/2003,4.04,4.22,0.18
06/11/2003,4.05,4.23,0.16
06/12/2003,4.01,4.18,0.18
06/13/2003,3.95,4.13,0.18
06/16/2003,4.01,4.18,0.18
06/17/2003,4.09,4.26,0.18
06/18/2003,4.19,4.35,0.18
06/19/2003,4.2,4.37,0.18
06/20/2003,4.24,4.41,0.18
06/23/2003,4.17,4.35,0.18
06/24/2003,4.14,4.31,0.18
06/25/2003,4.23,4.4,0.18
06/26/2003,4.35,4.52,0.18
06/27/2003,4.4,4.57,0.16
06/30/2003,4.35,4.52,0.18
07/01/2003,4.38,4.54,0.2
07/02/2003,4.37,4.54,0.18
07/03/2003,4.47,4.64,0.18
07/07/2003,4.53,4.69,0.18
07/08/2003,4.54,4.71,0.15
07/09/2003,4.52,4.69,0.15
07/10/2003,4.51,4.68,0.16
07/11/2003,4.48,4.65,0.18
07/14/2003,4.56,4.74,0.15
07/15/2003,4.74,4.91,0.13
07/16/2003,4.74,4.91,0.12
07/17/2003,4.75,4.92,0.1
07/18/2003,4.76,4.93,0.1
07/21/2003,4.93,5.09,0.1
07/22/2003,4.91,5.07,0.1
07/23/2003,4.88,5.04,0.1
07/24/2003,4.95,5.12,0.08
07/25/2003,4.99,5.15,0.1
07/28/2003,5.07,5.23,0.1
07/29/2003,5.17,5.33,0.08
07/30/2003,5.11,5.27,0.1
07/31/2003,5.27,5.43,0.08
08/01/2003,5.25,5.42,0.03
08/04/2003,5.2,5.36,0.07
08/05/2003,5.3,5.48,0.02
08/06/2003,5.14,5.31,0.07
08/07/2003,5.1,5.27,0.08
08/08/2003,5.1,5.29,0.07
08/11/2003,5.19,5.36,0.07
08/12/2003,5.18,5.36,0.08
08/13/2003,5.37,5.55,0.03
08/14/2003,5.33,5.49,0.05
08/15/2003,5.33,5.49,0.05
08/18/2003,5.28,5.45,0.03
08/19/2003,5.17,5.33,0.05
08/20/2003,5.22,5.39,0.02
08/21/2003,5.27,5.43,0.0
08/22/2003,5.22,5.37,0.02
08/25/2003,5.27,5.43,-0.02
08/26/2003,5.23,5.39,0.0
08/27/2003,5.27,5.43,-0.02
08/28/2003,5.15,5.31,0.02
08/29/2003,5.17,5.33,-0.02
09/02/2003,5.31,5.48,-0.06
09/03/2003,5.32,5.49,-0.05
09/04/2003,5.26,5.43,-0.02
09/05/2003,5.12,5.29,0.02
09/08/2003,5.16,5.33,0.02
09/09/2003,5.14,5.31,0.03
09/10/2003,5.04,5.22,0.05
09/11/2003,5.1,5.27,0.05
09/12/2003,5.05,5.22,0.07
09/15/2003,5.06,5.24,0.07
09/16/2003,5.08,5.26,0.05
09/17/2003,4.97,5.15,0.07
09/18/2003,4.97,5.15,0.05
09/19/2003,4.94,5.12,0.05
09/22/2003,5.02,5.2,0.05
09/23/2003,4.99,5.16,0.05
09/24/2003,4.91,5.09,0.05
09/25/2003,4.87,5.04,0.08
09/26/2003,4.81,4.98,0.08
09/29/2003,4.85,5.03,0.08
09/30/2003,4.73,4.91,0.1
10/01/2003,4.74,4.92,0.08
10/02/2003,4.8,4.97,0.08
10/03/2003,4.98,5.15,0.05
10/06/2003,4.93,5.1,0.07
10/07/2003,5.03,5.21,0.05
10/08/2003,5.04,5.22,0.07
10/09/2003,5.09,5.27,0.05
10/10/2003,5.05,5.23,0.07
10/14/2003,5.14,5.32,0.05
10/15/2003,5.18,5.36,0.03
10/16/2003,5.21,5.38,0.02
10/17/2003,5.15,5.32,0.03
10/20/2003,5.13,5.3,0.03
10/21/2003,5.11,5.28,0.03
10/22/2003,5.02,5.19,0.07
10/23/2003,5.08,5.25,0.07
10/24/2003,4.97,5.14,0.08
10/27/2003,5.02,5.19,0.07
10/28/2003,4.97,5.14,0.08
10/29/2003,5.04,5.21,0.07
10/30/2003,5.08,5.25,0.05
10/31/2003,5.03,5.2,0.05
11/03/2003,5.08,5.25,0.03
11/04/2003,5.03,5.19,0.05
11/05/2003,5.08,5.24,0.05
11/06/2003,5.15,5.32,0.03
11/07/2003,5.17,5.33,0.03
11/10/2003,5.18,5.34,0.03
11/12/2003,5.13,5.29,0.03
11/13/2003,5.0,5.16,0.05
11/14/2003,4.93,5.1,0.07
11/17/2003,4.91,5.07,0.06
11/18/2003,4.89,5.05,0.06
11/19/2003,4.95,5.12,0.06
11/20/2003,4.89,5.06,0.06
11/21/2003,4.87,5.05,0.05
11/24/2003,4.94,5.11,0.05
11/25/2003,4.9,5.07,0.06
11/26/2003,4.96,5.12,0.05
11/28/2003,5.03,5.2,0.02
12/01/2003,5.08,5.23,0.03
12/02/2003,5.06,5.22,0.02
12/03/2003,5.09,5.25,0.02
12/04/2003,5.06,5.22,0.03
12/05/2003,4.93,5.09,0.07
12/08/2003,4.99,5.15,0.07
12/09/2003,5.02,5.18,0.05
12/10/2003,5.0,5.16,0.07
12/11/2003,4.97,5.14,0.08
12/12/2003,4.96,5.12,0.07
12/15/2003,4.97,5.13,0.07
12/16/2003,4.94,5.1,0.08
12/17/2003,4.89,5.05,0.07
12/18/2003,4.83,4.99,0.07
12/19/2003,4.83,4.99,0.07
12/22/2003,4.86,5.02,0.07
12/23/2003,4.93,5.09,0.07
12/24/2003,4.87,5.02,0.08
12/26/2003,4.84,4.99,0.1
12/29/2003,4.92,5.07,0.07
12/30/2003,4.96,5.12,0.07
12/31/2003,4.94,5.1,0.08
01/02/2004,5.05,5.21,0.05
01/05/2004,5.07,5.23,0.03
01/06/2004,4.97,5.13,0.08
01/07/2004,4.94,5.11,0.07
01/08/2004,4.95,5.12,0.05
01/09/2004,4.81,4.98,0.1
01/12/2004,4.81,4.99,0.08
01/13/2004,4.77,4.95,0.1
01/14/2004,4.72,4.9,0.1
01/15/2004,4.69,4.87,0.1
01/16/2004,4.73,4.9,0.08
01/20/2004,4.76,4.93,0.1
01/21/2004,4.75,4.92,0.08
01/22/2004,4.69,4.86,0.1
01/23/2004,4.78,4.95,0.08
01/26/2004,4.84,5.01,0.08
01/27/2004,4.79,4.96,0.08
01/28/2004,4.88,5.06,0.05
01/29/2004,4.88,5.05,0.05
01/30/2004,4.83,5.0,0.07
02/02/2004,4.85,5.02,0.07
02/03/2004,4.81,4.98,0.08
02/04/2004,4.82,5.0,0.07
02/05/2004,4.85,5.02,0.07
02/06/2004,4.78,4.95,0.08
02/09/2004,4.76,4.93,0.08
02/10/2004,4.8,4.97,0.07
02/11/2004,4.73,4.9,0.1
02/12/2004,4.77,4.94,0.1
02/13/2004,4.74,4.92,0.1
02/17/2004,4.74,4.91,0.1
02/18/2004,4.74,4.91,0.1
02/19/2004,4.74,4.91,0.08
02/20/2004,4.79,4.96,0.08
02/23/2004,4.74,4.92,0.08
02/24/2004,4.73,4.9,0.1
02/25/2004,4.71,4.89,0.08
02/26/2004,4.74,4.92,0.08
02/27/2004,4.68,4.85,0.1
03/01/2004,4.68,4.86,0.08
03/02/2004,4.73,4.9,0.1
03/03/2004,4.75,4.92,0.06
03/04/2004,4.71,4.89,0.06
03/05/2004,4.55,4.73,0.11
03/08/2004,4.5,4.69,0.11
03/09/2004,4.46,4.64,0.13
03/10/2004,4.46,4.65,0.11
03/11/2004,4.48,4.66,0.13
03/12/2004,4.49,4.68,0.13
03/15/2004,4.49,4.67,0.13
03/16/2004,4.42,4.61,0.13
03/17/2004,4.43,4.62,0.13
03/18/2004,4.47,4.66,0.13
03/19/2004,4.5,4.68,0.13
03/22/2004,4.44,4.63,0.13
03/23/2004,4.43,4.62,0.13
03/24/2004,4.43,4.62,0.13
03/25/2004,4.46,4.65,0.13
03/26/2004,4.56,4.75,0.1
03/29/2004,4.61,4.8,0.1
03/30/2004,4.62,4.8,0.1
03/31/2004,4.57,4.77,0.1
04/01/2004,4.61,4.77,0.15
04/02/2004,4.82,4.97,0.1
04/05/2004,4.9,5.05,0.08
04/06/2004,4.86,5.01,0.1
04/07/2004,4.87,5.02,0.1
04/08/2004,4.88,5.04,0.08
04/12/2004,4.92,5.08,0.07
04/13/2004,5.01,5.17,0.05
04/14/2004,5.05,5.21,0.03
04/15/2004,5.08,5.22,0.07
04/16/2004,5.05,5.2,0.07
04/19/2004,5.07,5.22,0.07
04/20/2004,5.09,5.24,0.07
04/21/2004,5.1,5.25,0.07
04/22/2004,5.05,5.2,0.08
04/23/2004,5.13,5.27,0.07
04/26/2004,5.11,5.25,0.07
04/27/2004,5.08,5.22,0.08
04/28/2004,5.14,5.28,0.07
04/29/2004,5.19,5.33,0.05
04/30/2004,5.16,5.31,0.05
05/03/2004,5.16,5.3,0.07
05/04/2004,5.2,5.34,0.07
05/05/2004,5.23,5.38,0.05
05/06/2004,5.26,5.41,0.03
05/07/2004,5.39,5.53,0.0
05/10/2004,5.4,5.54,0.0
05/11/2004,5.39,5.53,0.0
05/12/2004,5.43,5.57,0.0
05/13/2004,5.47,5.61,0.0
05/14/2004,5.41,5.54,0.03
05/17/2004,5.33,5.47,0.03
05/18/2004,5.35,5.48,0.05
05/19/2004,5.4,5.54,0.02
05/20/2004,5.34,5.47,0.03
05/21/2004,5.37,5.5,0.02
05/24/2004,5.35,5.48,0.03
05/25/2004,5.33,5.45,0.03
05/26/2004,5.28,5.41,0.03
05/27/2004,5.21,5.34,0.07
05/28/2004,5.25,5.39,0.02
06/01/2004,5.32,5.45,0.03
06/02/2004,5.34,5.47,0.03
06/03/2004,5.32,5.46,0.03
06/04/2004,5.38,5.51,0.03
06/07/2004,5.37,5.51,-0.01
06/08/2004,5.36,5.5,0.03
06/09/2004,5.4,5.54,-0.01
06/10/2004,5.38,5.52,-0.01
06/14/2004,5.46,5.59,-0.01
06/15/2004,5.28,5.41,0.04
06/16/2004,5.32,5.46,-0.01
06/17/2004,5.28,5.42,-0.01
06/18/2004,5.29,5.43,0.03
06/21/2004,5.28,5.42,0.03
06/22/2004,5.3,5.43,0.04
06/23/2004,5.28,5.41,0.04
06/24/2004,5.23,5.36,0.08
06/25/2004,5.24,5.37,0.04
06/28/2004,5.33,5.46,0.03
06/29/2004,5.28,5.41,0.03
06/30/2004,5.2,5.33,0.08
07/01/2004,5.16,5.31,0.04
07/02/2004,5.07,5.22,0.08
07/06/2004,5.09,5.24,0.08
07/07/2004,5.09,5.24,0.08
07/08/2004,5.09,5.24,0.08
07/09/2004,5.08,5.23,0.08
07/12/2004,5.06,5.22,0.04
07/13/2004,5.09,5.25,0.04
07/14/2004,5.09,5.24,0.08
07/15/2004,5.09,5.24,0.04
07/16/2004,4.98,5.14,0.08
07/19/2004,4.98,5.14,0.08
07/20/2004,5.06,5.21,0.04
07/21/2004,5.09,5.24,0.07
07/22/2004,5.07,5.22,0.08
07/23/2004,5.05,5.2,0.07
07/26/2004,5.08,5.23,0.04
07/27/2004,5.2,5.35,0.07
07/28/2004,5.2,5.35,0.07
07/29/2004,5.18,5.34,0.03
07/30/2004,5.09,5.24,0.07
08/02/2004,5.07,5.22,0.04
08/03/2004,5.04,5.2,0.04
08/04/2004,5.04,5.2,0.04
08/05/2004,5.02,5.18,0.04
08/06/2004,4.87,5.04,0.09
08/09/2004,4.89,5.06,0.09
08/10/2004,4.92,5.08,0.09
08/11/2004,4.91,5.07,0.09
08/12/2004,4.89,5.05,0.12
08/13/2004,4.86,5.02,0.09
08/16/2004,4.89,5.06,0.07
08/17/2004,4.85,5.02,0.11
08/18/2004,4.87,5.04,0.07
08/19/2004,4.86,5.03,0.11
08/20/2004,4.87,5.03,0.08
08/23/2004,4.91,5.08,0.07
08/24/2004,4.91,5.08,0.07
08/25/2004,4.89,5.06,0.07
08/26/2004,4.86,5.03,0.07
08/27/2004,4.86,5.02,0.08
08/30/2004,4.82,4.99,0.08
08/31/2004,4.77,4.93,0.08
09/01/2004,4.76,4.93,0.08
09/02/2004,4.83,4.99,0.08
09/03/2004,4.91,5.07,0.07
09/07/2004,4.86,5.03,0.07
09/08/2004,4.8,4.96,0.08
09/09/2004,4.83,4.99,0.08
09/10/2004,4.81,4.97,0.08
09/13/2004,4.77,4.94,0.08
09/14/2004,4.76,4.93,0.08
09/15/2004,4.79,4.96,0.08
09/16/2004,4.7,4.86,0.09
09/17/2004,4.74,4.91,0.08
09/20/2004,4.69,4.85,0.09
09/21/2004,4.66,4.82,0.12
09/22/2004,4.59,4.75,0.13
09/23/2004,4.62,4.78,0.08
09/24/2004,4.63,4.78,0.09
09/27/2004,4.6,4.75,0.09
09/28/2004,4.62,4.78,0.12
09/29/2004,4.69,4.85,0.12
09/30/2004,4.73,4.89,0.08
10/01/2004,4.79,4.95,0.11
10/04/2004,4.77,4.93,0.11
10/05/2004,4.77,4.93,0.11
10/06/2004,4.82,4.97,0.07
10/07/2004,4.85,5.0,0.08
10/08/2004,4.75,4.91,0.07
10/12/2004,4.71,4.88,0.07
10/13/2004,4.7,4.86,0.12
10/14/2004,4.65,4.81,0.12
10/15/2004,4.67,4.84,0.08
10/18/2004,4.67,4.84,0.08
10/19/2004,4.67,4.83,0.08
10/20/2004,4.6,4.77,0.08
10/21/2004,4.6,4.76,0.08
10/22/2004,4.59,4.75,0.12
10/25/2004,4.58,4.74,0.12
10/26/2004,4.59,4.75,0.12
10/27/2004,4.69,4.85,0.11
10/28/2004,4.67,4.83,0.08
10/29/2004,4.63,4.79,0.08
11/01/2004,4.68,4.84,0.08
11/02/2004,4.67,4.84,0.07
11/03/2004,4.66,4.83,0.07
11/04/2004,4.66,4.82,0.07
11/05/2004,4.77,4.92,0.07
11/08/2004,4.79,4.95,0.03
11/09/2004,4.79,4.95,0.07
11/10/2004,4.82,4.97,0.08
11/12/2004,4.76,4.91,0.05
11/15/2004,4.76,4.91,0.07
11/16/2004,4.76,4.92,0.04
11/17/2004,4.69,4.85,0.04
11/18/2004,4.66,4.82,0.04
11/19/2004,4.74,4.89,0.04
11/22/2004,4.7,4.85,0.04
11/23/2004,4.7,4.85,0.04
11/24/2004,4.71,4.85,0.04
11/26/2004,4.75,4.9,0.04
11/29/2004,4.85,4.99,0.04
11/30/2004,4.89,5.03,0.04
12/01/2004,4.9,5.04,0.04
12/02/2004,4.92,5.07,0.04
12/03/2004,4.8,4.95,0.04
12/06/2004,4.77,4.92,0.04
12/07/2004,4.76,4.91,0.04
12/08/2004,4.65,4.8,0.04
12/09/2004,4.69,4.84,0.04
12/10/2004,4.68,4.83,0.04
12/13/2004,4.66,4.81,0.04
12/14/2004,4.64,4.79,0.04
12/15/2004,4.58,4.72,0.04
12/16/2004,4.69,4.84,0.04
12/17/2004,4.71,4.85,0.04
12/20/2004,4.7,4.84,0.04
12/21/2004,4.68,4.82,0.01
12/22/2004,4.7,4.85,0.01
12/23/2004,4.72,4.86,0.04
12/27/2004,4.8,4.95,0.02
12/28/2004,4.8,4.94,0.01
12/29/2004,4.82,4.96,0.01
12/30/2004,4.77,4.92,0.02
12/31/2004,4.71,4.85,0.01
01/03/2005,4.71,4.84,0.01
01/04/2005,4.77,4.91,0.0
01/05/2005,4.75,4.88,0.0
01/06/2005,4.75,4.88,0.01
01/07/2005,4.74,4.88,0.0
01/10/2005,4.73,4.86,0.0
01/11/2005,4.69,4.83,0.01
01/12/2005,4.67,4.81,-0.01
01/13/2005,4.62,4.75,0.02
01/14/2005,4.63,4.76,0.02
01/18/2005,4.6,4.73,-0.01
01/19/2005,4.59,4.71,-0.01
01/20/2005,4.57,4.7,0.01
01/21/2005,4.56,4.69,0.01
01/24/2005,4.53,4.65,-0.02
01/25/2005,4.6,4.72,-0.01
01/26/2005,4.59,4.72,-0.02
01/27/2005,4.61,4.73,-0.02
01/28/2005,4.54,4.66,-0.02
01/31/2005,4.52,4.64,-0.02
02/01/2005,4.53,4.65,-0.02
02/02/2005,4.52,4.63,-0.02
02/03/2005,4.53,4.64,-0.06
02/04/2005,4.43,4.54,-0.06
02/07/2005,4.39,4.49,-0.06
02/08/2005,4.35,4.46,-0.07
02/09/2005,4.32,4.43,-0.03
02/10/2005,4.41,4.52,-0.02
02/11/2005,4.44,4.55,-0.03
02/14/2005,4.41,4.51,-0.06
02/15/2005,4.44,4.55,-0.07
02/16/2005,4.5,4.6,-0.07
02/17/2005,4.54,4.65,-0.07
02/18/2005,4.61,4.72,-0.07
02/22/2005,4.64,4.75,-0.04
02/23/2005,4.63,4.73,-0.04
02/24/2005,4.63,4.74,-0.07
02/25/2005,4.61,4.72,-0.11
02/28/2005,4.69,4.79,-0.08
03/01/2005,4.71,4.8,-0.11
03/02/2005,4.72,4.82,-0.11
03/03/2005,4.73,4.82,-0.11
03/04/2005,4.64,4.73,-0.07
03/07/2005,4.62,4.7,-0.07
03/08/2005,4.69,4.78,-0.11
03/09/2005,4.83,4.92,-0.08
03/10/2005,4.77,4.85,-0.11
03/11/2005,4.84,4.93,-0.13
03/14/2005,4.82,4.9,-0.13
03/15/2005,4.85,4.93,-0.13
03/16/2005,4.82,4.91,-0.13
03/17/2005,4.79,4.87,-0.12
03/18/2005,4.83,4.92,-0.12
03/21/2005,4.85,4.94,-0.09
03/22/2005,4.92,5.01,-0.13
03/23/2005,4.91,4.99,-0.13
03/24/2005,4.9,4.97,-0.13
03/28/2005,4.93,5.01,-0.13
03/29/2005,4.9,4.98,-0.13
03/30/2005,4.85,4.93,-0.16
03/31/2005,4.8,4.88,-0.12
04/01/2005,4.76,4.85,-0.13
04/04/2005,4.77,4.84,-0.11
04/05/2005,4.78,4.87,-0.12
04/06/2005,4.76,4.85,-0.12
04/07/2005,4.81,4.9,-0.12
04/08/2005,4.8,4.88,-0.11
04/11/2005,4.76,4.84,-0.11
04/12/2005,4.69,4.78,-0.12
04/13/2005,4.7,4.8,-0.12
04/14/2005,4.71,4.8,-0.07
04/15/2005,4.63,4.73,-0.07
04/18/2005,4.6,4.7,-0.08
04/19/2005,4.54,4.64,-0.11
04/20/2005,4.56,4.66,-0.07
04/21/2005,4.63,4.73,-0.11
04/22/2005,4.58,4.68,-0.08
04/25/2005,4.56,4.65,-0.11
04/26/2005,4.58,4.67,-0.08
04/27/2005,4.55,4.65,-0.08
04/28/2005,4.5,4.6,-0.08
04/29/2005,4.51,4.61,-0.08
05/02/2005,4.51,4.61,-0.08
05/03/2005,4.51,4.6,-0.11
05/04/2005,4.54,4.64,-0.04
05/05/2005,4.53,4.64,-0.04
05/06/2005,4.59,4.69,-0.07
05/09/2005,4.59,4.69,-0.05
05/10/2005,4.54,4.65,-0.05
05/11/2005,4.52,4.61,-0.07
05/12/2005,4.49,4.59,-0.05
05/13/2005,4.46,4.56,-0.08
05/16/2005,4.46,4.56,-0.07
05/17/2005,4.44,4.54,-0.07
05/18/2005,4.4,4.49,-0.07
05/19/2005,4.43,4.52,-0.08
05/20/2005,4.43,4.52,-0.08
05/23/2005,4.37,4.46,-0.08
05/24/2005,4.34,4.43,-0.08
05/25/2005,4.39,4.48,-0.08
05/26/2005,4.4,4.49,-0.04
05/27/2005,4.4,4.49,-0.04
05/31/2005,4.31,4.4,-0.04
06/01/2005,4.21,4.31,-0.04
06/02/2005,4.19,4.28,-0.08
06/03/2005,4.26,4.34,-0.08
06/06/2005,4.23,4.31,-0.08
06/07/2005,4.19,4.26,-0.08
06/08/2005,4.22,4.29,-0.05
06/09/2005,4.24,4.31,-0.08
06/10/2005,4.31,4.39,-0.09
06/13/2005,4.37,4.44,-0.05
06/14/2005,4.41,4.49,-0.08
06/15/2005,4.41,4.49,-0.05
06/16/2005,4.36,4.45,-0.09
06/17/2005,4.36,4.44,-0.09
06/20/2005,4.38,4.46,-0.12
06/21/2005,4.32,4.4,-0.08
06/22/2005,4.23,4.31,-0.08
06/23/2005,4.23,4.32,-0.05
06/24/2005,4.19,4.28,-0.05
06/27/2005,4.17,4.25,-0.08
06/28/2005,4.23,4.3,-0.08
06/29/2005,4.25,4.33,-0.09
06/30/2005,4.2,4.28,-0.09
07/01/2005,4.3,4.37,-0.09
07/05/2005,4.36,4.43,-0.09
07/06/2005,4.33,4.4,-0.09
07/07/2005,4.3,4.37,-0.09
07/08/2005,4.35,4.42,-0.09
07/11/2005,4.34,4.42,-0.12
07/12/2005,4.38,4.46,-0.1
07/13/2005,4.4,4.47,-0.09
07/14/2005,4.42,4.49,-0.09
07/15/2005,4.41,4.47,-0.08
07/18/2005,4.46,4.53,-0.09
07/19/2005,4.43,4.5,-0.09
07/20/2005,4.4,4.47,-0.1
07/21/2005,4.51,4.58,-0.1
07/22/2005,4.45,4.52,-0.13
07/25/2005,4.47,4.53,-0.09
07/26/2005,4.47,4.53,-0.09
07/27/2005,4.48,4.55,-0.13
07/28/2005,4.41,4.48,-0.1
07/29/2005,4.49,4.56,-0.14
08/01/2005,4.53,4.59,-0.13
08/02/2005,4.55,4.62,-0.1
08/03/2005,4.51,4.58,-0.1
08/04/2005,4.53,4.6,-0.1
08/05/2005,4.6,4.66,-0.1
08/08/2005,4.62,4.68,-0.1
08/09/2005,4.6,4.66,-0.1
08/10/2005,4.6,4.65,-0.09
08/11/2005,4.54,4.6,-0.09
08/12/2005,4.45,4.52,-0.1
08/15/2005,4.49,4.53,-0.08
08/16/2005,4.45,4.49,-0.08
08/17/2005,4.49,4.53,-0.04
08/18/2005,4.44,4.48,-0.08
08/19/2005,4.44,4.47,-0.07
08/22/2005,4.44,4.48,-0.08
08/23/2005,4.43,4.46,-0.07
08/24/2005,4.42,4.46,-0.08
08/25/2005,4.41,4.45,-0.08
08/26/2005,4.42,4.46,-0.08
08/29/2005,4.41,4.45,-0.08
08/30/2005,4.38,4.43,-0.09
08/31/2005,4.26,4.3,-0.07
09/01/2005,4.27,4.31,-0.03
09/02/2005,4.28,4.33,-0.07
09/06/2005,4.34,4.39,-0.03
09/07/2005,4.41,4.46,-0.03
09/08/2005,4.41,4.45,-0.02
09/09/2005,4.38,4.45,-0.09
09/12/2005,4.43,4.5,-0.05
09/13/2005,4.4,4.47,-0.09
09/14/2005,4.43,4.5,-0.09
09/15/2005,4.49,4.56,-0.05
09/16/2005,4.54,4.61,-0.05
09/19/2005,4.53,4.6,-0.05
09/20/2005,4.52,4.59,-0.1
09/21/2005,4.45,4.52,-0.05
09/22/2005,4.45,4.52,-0.05
09/23/2005,4.5,4.57,-0.1
09/26/2005,4.55,4.6,-0.04
09/27/2005,4.55,4.6,-0.04
09/28/2005,4.5,4.55,-0.09
09/29/2005,4.54,4.59,-0.09
09/30/2005,4.57,4.62,-0.09
10/03/2005,4.63,4.67,-0.09
10/04/2005,4.61,4.66,-0.05
10/05/2005,4.59,4.63,-0.09
10/06/2005,4.6,4.64,-0.09
10/07/2005,4.58,4.62,-0.09
10/11/2005,4.61,4.65,-0.09
10/12/2005,4.67,4.71,-0.09
10/13/2005,4.71,4.77,-0.11
10/14/2005,4.72,4.76,-0.09
10/17/2005,4.73,4.77,-0.09
10/18/2005,4.72,4.78,-0.14
10/19/2005,4.71,4.76,-0.1
10/20/2005,4.7,4.75,-0.13
10/21/2005,4.63,4.68,-0.1
10/24/2005,4.69,4.74,-0.11
10/25/2005,4.76,4.8,-0.1
10/26/2005,4.83,4.87,-0.1
10/27/2005,4.8,4.84,-0.1
10/28/2005,4.8,4.84,-0.1
10/31/2005,4.79,4.84,-0.11
11/01/2005,4.8,4.85,-0.11
11/02/2005,4.84,4.88,-0.14
11/03/2005,4.89,4.94,-0.15
11/04/2005,4.9,4.95,-0.11
11/07/2005,4.88,4.93,-0.11
11/08/2005,4.81,4.86,-0.11
11/09/2005,4.88,4.93,-0.15
11/10/2005,4.8,4.85,-0.11
11/14/2005,4.85,4.9,-0.15
11/15/2005,4.8,4.83,-0.13
11/16/2005,4.73,4.77,-0.14
11/17/2005,4.71,4.75,-0.15
11/18/2005,4.75,4.79,-0.11
11/21/2005,4.72,4.76,-0.14
11/22/2005,4.71,4.76,-0.11
11/23/2005,4.76,4.8,-0.1
11/25/2005,4.72,4.76,-0.1
11/28/2005,4.68,4.71,-0.13
11/29/2005,4.75,4.78,-0.13
11/30/2005,4.76,4.81,-0.15
12/01/2005,4.78,4.83,-0.15
12/02/2005,4.78,4.81,-0.13
12/05/2005,4.82,4.85,-0.13
12/06/2005,4.74,4.79,-0.11
12/07/2005,4.77,4.8,-0.13
12/08/2005,4.71,4.75,-0.13
12/09/2005,4.78,4.83,-0.11
12/12/2005,4.79,4.82,-0.13
12/13/2005,4.78,4.81,-0.13
12/14/2005,4.69,4.73,-0.1
12/15/2005,4.71,4.75,-0.13
12/16/2005,4.69,4.72,-0.09
12/19/2005,4.68,4.72,-0.1
12/20/2005,4.69,4.74,-0.11
12/21/2005,4.71,4.75,-0.1
12/22/2005,4.66,4.69,-0.1
12/23/2005,4.59,4.63,-0.11
12/27/2005,4.54,4.58,-0.1
12/28/2005,4.58,4.62,-0.11
12/29/2005,4.56,4.6,-0.11
12/30/2005,4.58,4.61,-0.1
01/03/2006,4.58,4.62,-0.1
01/04/2006,4.56,4.6,-0.05
01/05/2006,4.57,4.61,-0.1
01/06/2006,4.59,4.63,-0.1
01/09/2006,4.59,4.63,-0.1
01/10/2006,4.64,4.68,-0.06
01/11/2006,4.67,4.7,-0.09
01/12/2006,4.63,4.66,-0.1
01/13/2006,4.55,4.59,-0.1
01/17/2006,4.53,4.57,-0.05
01/18/2006,4.54,4.58,-0.05
01/19/2006,4.57,4.61,-0.1
01/20/2006,4.56,4.59,-0.05
01/23/2006,4.56,4.59,-0.05
01/24/2006,4.59,4.63,-0.1
01/25/2006,4.68,4.72,-0.1
01/26/2006,4.72,4.76,-0.1
01/27/2006,4.72,4.75,-0.05
01/30/2006,4.73,4.77,-0.1
01/31/2006,4.71,4.74,-0.05
02/01/2006,4.74,4.77,-0.08
02/02/2006,4.73,4.76,-0.08
02/03/2006,4.68,4.7,-0.06
02/06/2006,4.67,4.69,-0.08
02/07/2006,4.71,4.73,-0.09
02/08/2006,4.73,4.75,-0.08
02/09/2006,4.71,4.72,
02/10/2006,4.75,4.76,
02/13/2006,4.75,4.76,
02/14/2006,4.78,4.8,
02/15/2006,4.76,4.78,
02/16/2006,4.75,4.77,
02/17/2006,4.69,4.71,
02/21/2006,4.71,4.72,
02/22/2006,4.67,4.68,
02/23/2006,4.69,4.7,
02/24/2006,4.71,4.71,
02/27/2006,4.73,4.74,
02/28/2006,4.69,4.7,
03/01/2006,4.72,4.74,
03/02/2006,4.79,4.8,
03/03/2006,4.83,4.84,
03/06/2006,4.89,4.91,
03/07/2006,4.89,4.91,
03/08/2006,4.9,4.91,
03/09/2006,4.89,4.91,
03/10/2006,4.92,4.93,
03/13/2006,4.93,4.95,
03/14/2006,4.87,4.89,
03/15/2006,4.91,4.93,
03/16/2006,4.83,4.86,
03/17/2006,4.86,4.89,
03/20/2006,4.84,4.87,
03/21/2006,4.89,4.91,
03/22/2006,4.88,4.91,
03/23/2006,4.91,4.93,
03/24/2006,4.85,4.87,
03/27/2006,4.88,4.91,
03/28/2006,4.95,4.98,
03/29/2006,4.99,5.02,
03/30/2006,5.04,5.07,
03/31/2006,5.04,5.07,
04/03/2006,5.06,5.08,
04/04/2006,5.06,5.09,
04/05/2006,5.04,5.07,
04/06/2006,5.1,5.13,
04/07/2006,5.17,5.2,
04/10/2006,5.17,5.21,
04/11/2006,5.13,5.17,
04/12/2006,5.18,5.22,
04/13/2006,5.24,5.28,
04/17/2006,5.21,5.25,
04/18/2006,5.19,5.23,
04/19/2006,5.25,5.29,
04/20/2006,5.25,5.29,
04/21/2006,5.21,5.25,
04/24/2006,5.18,5.22,
04/25/2006,5.27,5.31,
04/26/2006,5.3,5.34,
04/27/2006,5.28,5.32,
04/28/2006,5.27,5.31,
05/01/2006,5.33,5.38,
05/02/2006,5.31,5.35,
05/03/2006,5.35,5.38,
05/04/2006,5.34,5.38,
05/05/2006,5.31,5.35,
05/08/2006,5.3,5.34,
05/09/2006,5.31,5.35,
05/10/2006,5.3,5.34,
05/11/2006,5.34,5.38,
05/12/2006,5.4,5.44,
05/15/2006,5.37,5.41,
05/16/2006,5.32,5.36,
05/17/2006,5.38,5.42,
05/18/2006,5.28,5.32,
05/19/2006,5.24,5.28,
05/22/2006,5.24,5.28,
05/23/2006,5.27,5.3,
05/24/2006,5.24,5.27,
05/25/2006,5.28,5.31,
05/26/2006,5.26,5.3,
05/30/2006,5.3,5.33,
05/31/2006,5.32,5.35,
06/01/2006,5.31,5.34,
06/02/2006,5.2,5.24,
06/05/2006,5.21,5.24,
06/06/2006,5.19,5.22,
06/07/2006,5.2,5.23,
06/08/2006,5.17,5.2,
06/09/2006,5.15,5.17,
06/12/2006,5.15,5.17,
06/13/2006,5.13,5.15,
06/14/2006,5.21,5.23,
06/15/2006,5.25,5.27,
06/16/2006,5.29,5.31,
06/19/2006,5.3,5.32,
06/20/2006,5.31,5.33,
06/21/2006,5.31,5.32,
06/22/2006,5.35,5.37,
06/23/2006,5.38,5.4,
06/26/2006,5.4,5.42,
06/27/2006,5.36,5.38,
06/28/2006,5.4,5.42,
06/29/2006,5.37,5.39,
06/30/2006,5.29,5.31,
07/03/2006,5.3,5.33,
07/05/2006,5.37,5.39,
07/06/2006,5.33,5.35,
07/07/2006,5.28,5.29,
07/10/2006,5.27,5.29,
07/11/2006,5.24,5.26,
07/12/2006,5.24,5.26,
07/13/2006,5.22,5.23,
07/14/2006,5.21,5.23,
07/17/2006,5.21,5.23,
07/18/2006,5.27,5.29,
07/19/2006,5.2,5.22,
07/20/2006,5.18,5.2,
07/21/2006,5.19,5.21,
07/24/2006,5.2,5.22,
07/25/2006,5.22,5.24,
07/26/2006,5.19,5.22,
07/27/2006,5.2,5.22,
07/28/2006,5.15,5.17,
07/31/2006,5.15,5.17,
08/01/2006,5.14,5.17,
08/02/2006,5.12,5.14,
08/03/2006,5.11,5.13,
08/04/2006,5.06,5.09,
08/07/2006,5.07,5.09,
08/08/2006,5.09,5.11,
08/09/2006,5.1,5.13,
08/10/2006,5.11,5.15,
08/11/2006,5.15,5.18,
08/14/2006,5.18,5.21,
08/15/2006,5.1,5.13,
08/16/2006,5.05,5.08,
08/17/2006,5.05,5.08,
08/18/2006,5.02,5.05,
08/21/2006,5.0,5.04,
08/22/2006,5.0,5.03,
08/23/2006,5.0,5.03,
08/24/2006,4.99,5.02,
08/25/2006,4.98,5.01,
08/28/2006,4.98,5.01,
08/29/2006,4.97,5.0,
08/30/2006,4.95,4.98,
08/31/2006,4.92,4.95,
09/01/2006,4.91,4.95,
09/05/2006,4.97,5.01,
09/06/2006,4.99,5.02,
09/07/2006,4.98,5.01,
09/08/2006,4.96,4.99,
09/11/2006,4.99,5.02,
09/12/2006,4.95,4.98,
09/13/2006,4.94,4.97,
09/14/2006,4.97,4.99,
09/15/2006,4.97,5.0,
09/18/2006,4.98,5.01,
09/19/2006,4.91,4.94,
09/20/2006,4.9,4.93,
09/21/2006,4.83,4.86,
09/22/2006,4.78,4.82,
09/25/2006,4.74,4.77,
09/26/2006,4.76,4.79,
09/27/2006,4.78,4.81,
09/28/2006,4.8,4.84,
09/29/2006,4.81,4.84,
10/02/2006,4.8,4.83,
10/03/2006,4.79,4.83,
10/04/2006,4.75,4.79,
10/05/2006,4.8,4.84,
10/06/2006,4.88,4.92,
10/10/2006,4.93,4.96,
10/11/2006,4.96,4.99,
10/12/2006,4.96,4.99,
10/13/2006,4.98,5.02,
10/16/2006,4.97,5.0,
10/17/2006,4.95,4.99,
10/18/2006,4.94,4.97,
10/19/2006,4.96,4.99,
10/20/2006,4.96,4.99,
10/23/2006,5.0,5.03,
10/24/2006,5.0,5.03,
10/25/2006,4.95,4.98,
10/26/2006,4.89,4.93,
10/27/2006,4.85,4.88,
10/30/2006,4.84,4.88,
10/31/2006,4.77,4.81,
11/01/2006,4.73,4.77,
11/02/2006,4.77,4.8,
11/03/2006,4.87,4.9,
11/06/2006,4.86,4.89,
11/07/2006,4.81,4.85,
11/08/2006,4.79,4.82,
11/09/2006,4.79,4.82,
11/10/2006,4.75,4.78,
11/13/2006,4.77,4.8,
11/14/2006,4.72,4.76,
11/15/2006,4.77,4.8,
11/16/2006,4.81,4.84,
11/17/2006,4.77,4.79,
11/20/2006,4.75,4.78,
11/21/2006,4.74,4.76,
11/22/2006,4.73,4.76,
11/24/2006,4.71,4.74,
11/27/2006,4.7,4.73,
11/28/2006,4.67,4.7,
11/29/2006,4.69,4.72,
11/30/2006,4.63,4.66,
12/01/2006,4.61,4.64,
12/04/2006,4.61,4.65,
12/05/2006,4.63,4.67,
12/06/2006,4.66,4.69,
12/07/2006,4.66,4.7,
12/08/2006,4.73,4.76,
12/11/2006,4.69,4.73,
12/12/2006,4.66,4.7,
12/13/2006,4.75,4.78,
12/14/2006,4.77,4.81,
12/15/2006,4.77,4.81,
12/18/2006,4.77,4.81,
12/19/2006,4.78,4.82,
12/20/2006,4.78,4.82,
12/21/2006,4.74,4.78,
12/22/2006,4.81,4.85,
12/26/2006,4.79,4.82,
12/27/2006,4.83,4.87,
12/28/2006,4.87,4.9,
12/29/2006,4.88,4.91,
01/02/2007,4.85,4.87,
01/03/2007,4.83,4.85,
01/04/2007,4.79,4.81,
01/05/2007,4.81,4.84,
01/08/2007,4.81,4.84,
01/09/2007,4.81,4.83,
01/10/2007,4.85,4.87,
01/11/2007,4.89,4.92,
01/12/2007,4.93,4.96,
01/16/2007,4.91,4.94,
01/17/2007,4.95,4.98,
01/18/2007,4.91,4.94,
01/19/2007,4.94,4.96,
01/22/2007,4.92,4.94,
01/23/2007,4.97,5.0,
01/24/2007,4.97,5.0,
01/25/2007,5.03,5.06,
01/26/2007,5.04,5.07,
01/29/2007,5.06,5.09,
01/30/2007,5.04,5.07,
01/31/2007,4.99,5.02,
02/01/2007,5.0,5.02,
02/02/2007,4.99,5.02,
02/05/2007,4.97,5.0,
02/06/2007,4.93,4.96,
02/07/2007,4.91,4.94,
02/08/2007,4.9,4.93,
02/09/2007,4.96,4.98,
02/12/2007,4.97,5.0,
02/13/2007,4.99,5.02,
02/14/2007,4.91,4.94,
02/15/2007,4.88,4.91,
02/16/2007,4.87,4.9,
02/20/2007,4.86,4.89,
02/21/2007,4.87,4.9,
02/22/2007,4.91,4.94,
02/23/2007,4.86,4.89,
02/26/2007,4.81,4.84,
02/27/2007,4.69,4.73,
02/28/2007,4.74,4.78,
03/01/2007,4.75,4.78,
03/02/2007,4.71,4.75,
03/05/2007,4.71,4.74,
03/06/2007,4.72,4.76,
03/07/2007,4.7,4.73,
03/08/2007,4.71,4.74,
03/09/2007,4.78,4.81,
03/12/2007,4.75,4.78,
03/13/2007,4.71,4.75,
03/14/2007,4.74,4.78,
03/15/2007,4.74,4.78,
03/16/2007,4.75,4.79,
03/19/2007,4.77,4.81,
03/20/2007,4.75,4.79,
03/21/2007,4.74,4.78,
03/22/2007,4.81,4.86,
03/23/2007,4.83,4.88,
03/26/2007,4.82,4.86,
03/27/2007,4.84,4.89,
03/28/2007,4.85,4.9,
03/29/2007,4.86,4.9,
03/30/2007,4.88,4.92,
04/02/2007,4.87,4.92,
04/03/2007,4.88,4.93,
04/04/2007,4.88,4.92,
04/05/2007,4.9,4.95,
04/06/2007,4.96,5.0,
04/09/2007,4.96,5.0,
04/10/2007,4.95,4.99,
04/11/2007,4.95,5.0,
04/12/2007,4.95,4.99,
04/13/2007,4.97,5.01,
04/16/2007,4.93,4.98,
04/17/2007,4.89,4.93,
04/18/2007,4.85,4.9,
04/19/2007,4.87,4.92,
04/20/2007,4.88,4.93,
04/23/2007,4.86,4.91,
04/24/2007,4.83,4.88,
04/25/2007,4.86,4.91,
04/26/2007,4.9,4.95,
04/27/2007,4.91,4.96,
04/30/2007,4.83,4.88,
05/01/2007,4.84,4.89,
05/02/2007,4.84,4.89,
05/03/2007,4.86,4.91,
05/04/2007,4.83,4.88,
05/07/2007,4.82,4.86,
05/08/2007,4.83,4.87,
05/09/2007,4.86,4.91,
05/10/2007,4.85,4.9,
05/11/2007,4.88,4.92,
05/14/2007,4.89,4.93,
05/15/2007,4.91,4.95,
05/16/2007,4.91,4.95,
05/17/2007,4.95,4.99,
05/18/2007,5.0,5.03,
05/21/2007,4.98,5.02,
05/22/2007,5.02,5.06,
05/23/2007,5.06,5.09,
05/24/2007,5.05,5.09,
05/25/2007,5.05,5.09,
05/29/2007,5.06,5.09,
05/30/2007,5.06,5.09,
05/31/2007,5.07,5.1,
06/01/2007,5.12,5.15,
06/04/2007,5.09,5.11,
06/05/2007,5.13,5.16,
06/06/2007,5.14,5.17,
06/07/2007,5.26,5.29,
06/08/2007,5.28,5.3,
06/11/2007,5.3,5.32,
06/12/2007,5.41,5.44,
06/13/2007,5.34,5.36,
06/14/2007,5.37,5.39,
06/15/2007,5.32,5.34,
06/18/2007,5.31,5.34,
06/19/2007,5.26,5.28,
06/20/2007,5.3,5.32,
06/21/2007,5.34,5.36,
06/22/2007,5.31,5.34,
06/25/2007,5.26,5.28,
06/26/2007,5.28,5.31,
06/27/2007,5.25,5.28,
06/28/2007,5.28,5.3,
06/29/2007,5.19,5.21,
07/02/2007,5.16,5.18,
07/03/2007,5.2,5.22,
07/05/2007,5.3,5.32,
07/06/2007,5.34,5.36,
07/09/2007,5.31,5.32,
07/10/2007,5.19,5.21,
07/11/2007,5.24,5.26,
07/12/2007,5.27,5.29,
07/13/2007,5.25,5.27,
07/16/2007,5.2,5.21,
07/17/2007,5.22,5.24,
07/18/2007,5.17,5.18,
07/19/2007,5.19,5.2,
07/20/2007,5.12,5.14,
07/23/2007,5.13,5.15,
07/24/2007,5.11,5.13,
07/25/2007,5.09,5.12,
07/26/2007,4.99,5.02,
07/27/2007,5.0,5.03,
07/30/2007,5.02,5.05,
07/31/2007,4.97,5.0,
08/01/2007,4.96,4.99,
08/02/2007,4.97,5.0,
08/03/2007,4.93,4.96,
08/06/2007,4.94,4.98,
08/07/2007,4.98,5.01,
08/08/2007,5.08,5.11,
08/09/2007,5.06,5.1,
08/10/2007,5.07,5.11,
08/13/2007,5.05,5.09,
08/14/2007,5.01,5.06,
08/15/2007,5.01,5.07,
08/16/2007,4.93,4.99,
08/17/2007,5.01,5.06,
08/20/2007,4.99,5.04,
08/21/2007,4.94,5.0,
08/22/2007,4.96,5.01,
08/23/2007,4.93,4.98,
08/24/2007,4.91,4.95,
08/27/2007,4.88,4.92,
08/28/2007,4.85,4.9,
08/29/2007,4.88,4.93,
08/30/2007,4.82,4.87,
08/31/2007,4.83,4.87,
09/04/2007,4.84,4.88,
09/05/2007,4.78,4.82,
09/06/2007,4.8,4.84,
09/07/2007,4.69,4.73,
09/10/2007,4.63,4.68,
09/11/2007,4.65,4.68,
09/12/2007,4.68,4.72,
09/13/2007,4.75,4.79,
09/14/2007,4.73,4.77,
09/17/2007,4.73,4.76,
09/18/2007,4.77,4.81,
09/19/2007,4.82,4.86,
09/20/2007,4.95,4.99,
09/21/2007,4.91,4.95,
09/24/2007,4.89,4.94,
09/25/2007,4.9,4.94,
09/26/2007,4.91,4.95,
09/27/2007,4.85,4.89,
09/28/2007,4.85,4.89,
10/01/2007,4.81,4.85,
10/02/2007,4.79,4.83,
10/03/2007,4.81,4.85,
10/04/2007,4.79,4.83,
10/05/2007,4.9,4.94,
10/09/2007,4.9,4.93,
10/10/2007,4.89,4.93,
10/11/2007,4.91,4.95,
10/12/2007,4.94,4.98,
10/15/2007,4.94,4.98,
10/16/2007,4.92,4.97,
10/17/2007,4.83,4.88,
10/18/2007,4.79,4.84,
10/19/2007,4.68,4.74,
10/22/2007,4.68,4.73,
10/23/2007,4.69,4.74,
10/24/2007,4.64,4.69,
10/25/2007,4.64,4.7,
10/26/2007,4.68,4.73,
10/29/2007,4.65,4.71,
10/30/2007,4.67,4.72,
10/31/2007,4.74,4.79,
11/01/2007,4.64,4.69,
11/02/2007,4.59,4.65,
11/05/2007,4.62,4.67,
11/06/2007,4.65,4.7,
11/07/2007,4.65,4.71,
11/08/2007,4.63,4.7,
11/09/2007,4.57,4.64,
11/13/2007,4.59,4.64,
11/14/2007,4.59,4.65,
11/15/2007,4.51,4.58,
11/16/2007,4.49,4.56,
11/19/2007,4.43,4.5,
11/20/2007,4.44,4.51,
11/21/2007,4.41,4.49,
11/23/2007,4.39,4.46,
11/26/2007,4.22,4.29,
11/27/2007,4.33,4.4,
11/28/2007,4.39,4.46,
11/29/2007,4.32,4.39,
11/30/2007,4.36,4.44,
12/03/2007,4.3,4.38,
12/04/2007,4.29,4.38,
12/05/2007,4.34,4.42,
12/06/2007,4.43,4.52,
12/07/2007,4.53,4.62,
12/10/2007,4.56,4.64,
12/11/2007,4.43,4.51,
12/12/2007,4.47,4.55,
12/13/2007,4.58,4.66,
12/14/2007,4.64,4.71,
12/17/2007,4.59,4.67,
12/18/2007,4.53,4.6,
12/19/2007,4.45,4.52,
12/20/2007,4.43,4.5,
12/21/2007,4.55,4.62,
12/24/2007,4.6,4.67,
12/26/2007,4.67,4.73,
12/27/2007,4.59,4.66,
12/28/2007,4.49,4.56,
12/31/2007,4.43,4.5,
01/02/2008,4.31,4.39,
01/03/2008,4.33,4.41,
01/04/2008,4.3,4.4,
01/07/2008,4.28,4.37,
01/08/2008,4.29,4.39,
01/09/2008,4.25,4.35,
01/10/2008,4.36,4.47,
01/11/2008,4.29,4.4,
01/14/2008,4.28,4.39,
01/15/2008,4.19,4.3,
01/16/2008,4.22,4.34,
01/17/2008,4.15,4.27,
01/18/2008,4.17,4.3,
01/22/2008,4.08,4.23,
01/23/2008,4.08,4.23,
01/24/2008,4.23,4.37,
01/25/2008,4.16,4.3,
01/28/2008,4.15,4.3,
01/29/2008,4.21,4.35,
01/30/2008,4.31,4.45,
01/31/2008,4.2,4.35,
02/01/2008,4.17,4.31,
02/04/2008,4.22,4.37,
02/05/2008,4.17,4.32,
02/06/2008,4.2,4.36,
02/07/2008,4.34,4.5,
02/08/2008,4.25,4.41,
02/11/2008,4.22,4.38,
02/12/2008,4.27,4.43,
02/13/2008,4.32,4.48,
02/14/2008,4.46,4.63,
02/15/2008,4.39,4.55,
02/19/2008,4.48,4.63,
02/20/2008,4.49,4.63,
02/21/2008,4.37,4.52,
02/22/2008,4.4,4.55,
02/25/2008,4.5,4.65,
02/26/2008,4.48,4.64,
02/27/2008,4.46,4.62,
02/28/2008,4.35,4.51,
02/29/2008,4.19,4.37,
03/03/2008,4.2,4.37,
03/04/2008,4.29,4.46,
03/05/2008,4.37,4.55,
03/06/2008,4.33,4.52,
03/07/2008,4.29,4.49,
03/10/2008,4.19,4.39,
03/11/2008,4.3,4.48,
03/12/2008,4.17,4.35,
03/13/2008,4.24,4.42,
03/14/2008,4.12,4.3,
03/17/2008,4.06,4.24,
03/18/2008,4.14,4.3,
03/19/2008,4.05,4.2,
03/20/2008,4.0,4.15,
03/24/2008,4.18,4.31,
03/25/2008,4.15,4.29,
03/26/2008,4.17,4.31,
03/27/2008,4.22,4.37,
03/28/2008,4.17,4.32,
03/31/2008,4.14,4.3,
04/01/2008,4.25,4.4,
04/02/2008,4.25,4.4,
04/03/2008,4.25,4.41,
04/04/2008,4.16,4.32,
04/07/2008,4.21,4.37,
04/08/2008,4.22,4.37,
04/09/2008,4.14,4.3,
04/10/2008,4.17,4.33,
04/11/2008,4.12,4.28,
04/14/2008,4.16,4.32,
04/15/2008,4.22,4.38,
04/16/2008,4.34,4.49,
04/17/2008,4.36,4.5,
04/18/2008,4.37,4.52,
04/21/2008,4.34,4.48,
04/22/2008,4.33,4.47,
04/23/2008,4.35,4.49,
04/24/2008,4.43,4.56,
04/25/2008,4.48,4.61,
04/28/2008,4.44,4.57,
04/29/2008,4.42,4.56,
04/30/2008,4.35,4.49,
05/01/2008,4.35,4.49,
05/02/2008,4.44,4.57,
05/05/2008,4.44,4.58,
05/06/2008,4.5,4.64,
05/07/2008,4.46,4.61,
05/08/2008,4.4,4.55,
05/09/2008,4.37,4.52,
05/12/2008,4.37,4.52,
05/13/2008,4.47,4.61,
05/14/2008,4.49,4.63,
05/15/2008,4.41,4.55,
05/16/2008,4.44,4.57,
05/19/2008,4.42,4.55,
05/20/2008,4.38,4.52,
05/21/2008,4.4,4.53,
05/22/2008,4.5,4.62,
05/23/2008,4.43,4.56,
05/27/2008,4.52,4.65,
05/28/2008,4.6,4.72,
05/29/2008,4.65,4.77,
05/30/2008,4.63,4.74,
06/02/2008,4.56,4.69,
06/03/2008,4.51,4.64,
06/04/2008,4.58,4.72,
06/05/2008,4.65,4.77,
06/06/2008,4.54,4.67,
06/09/2008,4.58,4.68,
06/10/2008,4.65,4.76,
06/11/2008,4.65,4.76,
06/12/2008,4.73,4.83,
06/13/2008,4.76,4.86,
06/16/2008,4.75,4.84,
06/17/2008,4.75,4.85,
06/18/2008,4.67,4.77,
06/19/2008,4.73,4.82,
06/20/2008,4.66,4.76,
06/23/2008,4.68,4.77,
06/24/2008,4.6,4.7,
06/25/2008,4.62,4.72,
06/26/2008,4.56,4.67,
06/27/2008,4.48,4.58,
06/30/2008,4.49,4.59,
07/01/2008,4.5,4.6,
07/02/2008,4.47,4.57,
07/03/2008,4.48,4.58,
07/07/2008,4.45,4.55,
07/08/2008,4.41,4.51,
07/09/2008,4.36,4.47,
07/10/2008,4.36,4.47,
07/11/2008,4.47,4.57,
07/14/2008,4.41,4.52,
07/15/2008,4.4,4.52,
07/16/2008,4.52,4.64,
07/17/2008,4.59,4.7,
07/18/2008,4.61,4.71,
07/21/2008,4.59,4.69,
07/22/2008,4.63,4.73,
07/23/2008,4.65,4.76,
07/24/2008,4.55,4.66,
07/25/2008,4.64,4.75,
07/28/2008,4.57,4.69,
07/29/2008,4.59,4.7,
07/30/2008,4.57,4.69,
07/31/2008,4.51,4.63,
08/01/2008,4.49,4.61,
08/04/2008,4.5,4.62,
08/05/2008,4.54,4.67,
08/06/2008,4.59,4.71,
08/07/2008,4.46,4.58,
08/08/2008,4.46,4.58,
08/11/2008,4.52,4.64,
08/12/2008,4.45,4.58,
08/13/2008,4.48,4.61,
08/14/2008,4.42,4.55,
08/15/2008,4.38,4.5,
08/18/2008,4.35,4.47,
08/19/2008,4.37,4.5,
08/20/2008,4.33,4.46,
08/21/2008,4.36,4.49,
08/22/2008,4.38,4.5,
08/25/2008,4.3,4.42,
08/26/2008,4.3,4.43,
08/27/2008,4.29,4.41,
08/28/2008,4.29,4.41,
08/29/2008,4.35,4.47,
09/02/2008,4.27,4.39,
09/03/2008,4.23,4.36,
09/04/2008,4.18,4.31,
09/05/2008,4.19,4.31,
09/08/2008,4.18,4.3,
09/09/2008,4.12,4.24,
09/10/2008,4.15,4.27,
09/11/2008,4.12,4.25,
09/12/2008,4.24,4.36,
09/15/2008,4.01,4.14,
09/16/2008,3.99,4.12,
09/17/2008,3.98,4.12,
09/18/2008,4.07,4.19,
09/19/2008,4.3,4.42,
09/22/2008,4.35,4.48,
09/23/2008,4.37,4.5,
09/24/2008,4.35,4.48,
09/25/2008,4.38,4.48,
09/26/2008,4.34,4.44,
09/29/2008,4.11,4.21,
09/30/2008,4.34,4.43,
10/01/2008,4.24,4.33,
10/02/2008,4.17,4.28,
10/03/2008,4.16,4.26,
10/06/2008,4.02,4.12,
10/07/2008,4.05,4.15,
10/08/2008,4.23,4.31,
10/09/2008,4.35,4.41,
10/10/2008,4.37,4.41,
10/14/2008,4.55,4.57,
10/15/2008,4.56,4.57,
10/16/2008,4.56,4.59,
10/17/2008,4.61,4.66,
10/20/2008,4.55,4.6,
10/21/2008,4.45,4.52,
10/22/2008,4.35,4.42,
10/23/2008,4.29,4.34,
10/24/2008,4.4,4.44,
10/27/2008,4.41,4.43,
10/28/2008,4.5,4.51,
10/29/2008,4.57,4.59,
10/30/2008,4.64,4.67,
10/31/2008,4.69,4.74,
11/03/2008,4.68,4.73,
11/04/2008,4.53,4.58,
11/05/2008,4.43,4.49,
11/06/2008,4.45,4.52,
11/07/2008,4.51,4.57,
11/10/2008,4.45,4.5,
11/12/2008,4.37,4.44,
11/13/2008,4.5,4.57,
11/14/2008,4.36,4.43,
11/17/2008,4.33,4.42,
11/18/2008,4.22,4.32,
11/19/2008,4.07,4.17,
11/20/2008,3.78,3.87,
11/21/2008,3.85,3.93,
11/24/2008,3.96,4.01,
11/25/2008,3.78,3.85,
11/26/2008,3.7,3.77,
11/28/2008,3.65,3.71,
12/01/2008,3.45,3.51,
12/02/2008,3.41,3.47,
12/03/2008,3.39,3.45,
12/04/2008,3.28,3.35,
12/05/2008,3.37,3.41,
12/08/2008,3.42,3.45,
12/09/2008,3.31,3.35,
12/10/2008,3.35,3.39,
12/11/2008,3.31,3.35,
12/12/2008,3.31,3.36,
12/15/2008,3.24,3.29,
12/16/2008,3.1,3.16,
12/17/2008,2.92,3.01,
12/18/2008,2.77,2.86,
12/19/2008,2.8,2.89,
12/22/2008,2.83,2.92,
12/23/2008,2.84,2.93,
12/24/2008,2.85,2.94,
12/26/2008,2.82,2.91,
12/29/2008,2.84,2.94,
12/30/2008,2.79,2.88,
12/31/2008,2.95,3.05,
01/02/2009,3.14,3.22,
01/05/2009,3.25,3.37,
01/06/2009,3.28,3.41,
01/07/2009,3.28,3.41,
01/08/2009,3.26,3.4,
01/09/2009,3.25,3.39,
01/12/2009,3.17,3.3,
01/13/2009,3.17,3.3,
01/14/2009,3.05,3.17,
01/15/2009,3.04,3.16,
01/16/2009,3.12,3.22,
01/20/2009,3.2,3.3,
01/21/2009,3.4,3.51,
01/22/2009,3.49,3.61,
01/23/2009,3.53,3.65,
01/26/2009,3.59,3.71,
01/27/2009,3.45,3.57,
01/28/2009,3.59,3.73,
01/29/2009,3.72,3.85,
01/30/2009,3.73,3.86,
02/02/2009,3.6,3.75,
02/03/2009,3.73,3.88,
02/04/2009,3.74,3.88,
02/05/2009,3.73,3.86,
02/06/2009,3.81,3.94,
02/09/2009,3.8,3.91,
02/10/2009,3.64,3.77,
02/11/2009,3.57,3.69,
02/12/2009,3.57,3.71,
02/13/2009,3.76,3.91,
02/17/2009,3.53,3.7,
02/18/2009,3.62,3.77,
02/19/2009,3.76,3.92,
02/20/2009,3.67,3.82,
02/23/2009,3.64,3.79,
02/24/2009,3.63,3.77,
02/25/2009,3.75,3.88,
02/26/2009,3.79,3.93,
02/27/2009,3.85,3.98,
03/02/2009,3.76,3.89,
03/03/2009,3.78,3.92,
03/04/2009,3.84,3.96,
03/05/2009,3.64,3.76,
03/06/2009,3.62,3.74,
03/09/2009,3.7,3.83,
03/10/2009,3.8,3.94,
03/11/2009,3.75,3.88,
03/12/2009,3.68,3.82,
03/13/2009,3.69,3.84,
03/16/2009,3.78,3.93,
03/17/2009,3.84,3.99,
03/18/2009,3.47,3.65,
03/19/2009,3.46,3.64,
03/20/2009,3.5,3.67,
03/23/2009,3.52,3.7,
03/24/2009,3.49,3.64,
03/25/2009,3.6,3.76,
03/26/2009,3.53,3.69,
03/27/2009,3.52,3.66,
03/30/2009,3.48,3.64,
03/31/2009,3.45,3.61,
04/01/2009,3.39,3.54,
04/02/2009,3.47,3.63,
04/03/2009,3.61,3.77,
04/06/2009,3.67,3.82,
04/07/2009,3.65,3.79,
04/08/2009,3.59,3.74,
04/09/2009,3.7,3.85,
04/13/2009,3.62,3.78,
04/14/2009,3.57,3.73,
04/15/2009,3.58,3.75,
04/16/2009,3.64,3.81,
04/17/2009,3.75,3.91,
04/20/2009,3.64,3.8,
04/21/2009,3.7,3.86,
04/22/2009,3.76,3.93,
04/23/2009,3.73,3.9,
04/24/2009,3.81,3.99,
04/27/2009,3.74,3.92,
04/28/2009,3.85,4.03,
04/29/2009,3.9,4.07,
04/30/2009,3.93,4.1,
05/01/2009,3.98,4.14,
05/04/2009,3.94,4.11,
05/05/2009,3.95,4.11,
05/06/2009,3.96,4.12,
05/07/2009,4.1,4.26,
05/08/2009,4.09,4.25,
05/11/2009,3.99,4.15,
05/12/2009,3.97,4.13,
05/13/2009,3.9,4.06,
05/14/2009,3.89,4.04,
05/15/2009,3.92,4.07,
05/18/2009,4.01,4.16,
05/19/2009,4.03,4.19,
05/20/2009,3.95,4.11,
05/21/2009,4.12,4.27,
05/22/2009,4.2,4.36,
05/26/2009,4.27,4.42,
05/27/2009,4.43,4.58,
05/28/2009,4.39,4.52,
05/29/2009,4.21,4.34,
06/01/2009,4.44,4.56,
06/02/2009,4.39,4.51,
06/03/2009,4.32,4.44,
06/04/2009,4.46,4.58,
06/05/2009,4.54,4.64,
06/08/2009,4.58,4.66,
06/09/2009,4.55,4.65,
06/10/2009,4.65,4.75,
06/11/2009,4.57,4.67,
06/12/2009,4.52,4.63,
06/15/2009,4.46,4.58,
06/16/2009,4.36,4.47,
06/17/2009,4.36,4.47,
06/18/2009,4.52,4.62,
06/19/2009,4.44,4.54,
06/22/2009,4.35,4.45,
06/23/2009,4.27,4.36,
06/24/2009,4.33,4.43,
06/25/2009,4.2,4.31,
06/26/2009,4.17,4.28,
06/29/2009,4.17,4.29,
06/30/2009,4.18,4.3,
07/01/2009,4.2,4.32,
07/02/2009,4.15,4.28,
07/06/2009,4.17,4.29,
07/07/2009,4.12,4.25,
07/08/2009,3.99,4.13,
07/09/2009,4.12,4.26,
07/10/2009,4.01,4.16,
07/13/2009,4.06,4.21,
07/14/2009,4.2,4.35,
07/15/2009,4.32,4.46,
07/16/2009,4.28,4.43,
07/17/2009,4.36,4.51,
07/20/2009,4.3,4.45,
07/21/2009,4.2,4.35,
07/22/2009,4.27,4.42,
07/23/2009,4.41,4.55,
07/24/2009,4.38,4.53,
07/27/2009,4.44,4.6,
07/28/2009,4.39,4.54,
07/29/2009,4.35,4.49,
07/30/2009,4.3,4.44,
07/31/2009,4.15,4.29,
08/03/2009,4.27,4.4,
08/04/2009,4.31,4.44,
08/05/2009,4.41,4.54,
08/06/2009,4.38,4.51,
08/07/2009,4.48,4.59,
08/10/2009,4.38,4.49,
08/11/2009,4.29,4.4,
08/12/2009,4.36,4.49,
08/13/2009,4.24,4.37,
08/14/2009,4.2,4.33,
08/17/2009,4.14,4.26,
08/18/2009,4.17,4.29,
08/19/2009,4.12,4.23,
08/20/2009,4.08,4.18,
08/21/2009,4.21,4.32,
08/24/2009,4.12,4.22,
08/25/2009,4.08,4.17,
08/26/2009,4.05,4.15,
08/27/2009,4.09,4.19,
08/28/2009,4.08,4.17,
08/31/2009,4.04,4.14,
09/01/2009,4.03,4.14,
09/02/2009,3.93,4.04,
09/03/2009,3.97,4.09,
09/04/2009,4.09,4.21,
09/08/2009,4.12,4.24,
09/09/2009,4.14,4.26,
09/10/2009,3.99,4.11,
09/11/2009,3.97,4.1,
09/14/2009,4.03,4.16,
09/15/2009,4.09,4.21,
09/16/2009,4.09,4.22,
09/17/2009,4.01,4.14,
09/18/2009,4.08,4.2,
09/21/2009,4.08,4.2,
09/22/2009,4.06,4.18,
09/23/2009,4.05,4.18,
09/24/2009,4.01,4.14,
09/25/2009,3.94,4.07,
09/28/2009,3.89,4.02,
09/29/2009,3.89,4.02,
09/30/2009,3.89,4.02,
10/01/2009,3.82,3.95,
10/02/2009,3.85,3.98,
10/05/2009,3.84,3.98,
10/06/2009,3.88,4.03,
10/07/2009,3.81,3.96,
10/08/2009,3.89,4.05,
10/09/2009,4.04,4.2,
10/13/2009,3.98,4.14,
10/14/2009,4.09,4.26,
10/15/2009,4.13,4.29,
10/16/2009,4.06,4.22,
10/19/2009,4.03,4.19,
10/20/2009,3.98,4.14,
10/21/2009,4.04,4.2,
10/22/2009,4.06,4.22,
10/23/2009,4.11,4.27,
10/26/2009,4.19,4.35,
10/27/2009,4.1,4.26,
10/28/2009,4.05,4.22,
10/29/2009,4.15,4.31,
10/30/2009,4.02,4.19,
11/02/2009,4.05,4.22,
11/03/2009,4.12,4.29,
11/04/2009,4.19,4.36,
11/05/2009,4.19,4.36,
11/06/2009,4.18,4.35,
11/09/2009,4.17,4.34,
11/10/2009,4.18,4.36,
11/12/2009,4.15,4.33,
11/13/2009,4.11,4.29,
11/16/2009,4.01,4.18,
11/17/2009,4.0,4.17,
11/18/2009,4.04,4.21,
11/19/2009,4.03,4.19,
11/20/2009,4.03,4.2,
11/23/2009,4.03,4.2,
11/24/2009,3.98,4.16,
11/25/2009,3.94,4.12,
11/27/2009,3.89,4.07,
11/30/2009,3.88,4.07,
12/01/2009,3.95,4.14,
12/02/2009,3.96,4.14,
12/03/2009,4.05,4.23,
12/04/2009,4.13,4.31,
12/07/2009,4.11,4.29,
12/08/2009,4.08,4.28,
12/09/2009,4.11,4.31,
12/10/2009,4.18,4.37,
12/11/2009,4.21,4.39,
12/14/2009,4.2,4.39,
12/15/2009,4.24,4.42,
12/16/2009,4.24,4.42,
12/17/2009,4.13,4.31,
12/18/2009,4.18,4.36,
12/21/2009,4.29,4.47,
12/22/2009,4.35,4.52,
12/23/2009,4.36,4.54,
12/24/2009,4.42,4.6,
12/28/2009,4.44,4.61,
12/29/2009,4.4,4.57,
12/30/2009,4.37,4.54,
12/31/2009,4.41,4.58,