Maricopa Community Colleges Phoenix College Business Administration Worksheet

Content Type

User Generated

User

znevnavfcebfr

Subject

Mathematics

School

Maricopa Community Colleges Phoenix College

Description

Hello,

Please read carefully the rubric. I have attached the stock information below and I will also e-mail the data information to you since it can't be attached here. Ask me if you have any further questions.

Rubric

There was a recent downturn in the stock market, causing an 800 point correction, due to the difference between the 2 year and 10 year bond rates. You need to find historic data from January 3, 2000 till August 26^th 2019 for one stock in each of the following sectors:

Financial Sector

Technology

Communication

Real Estate

Staple Goods

Create a graph of each of these stocks as well as the difference between the 10 and 2 year treasure data (provided) and produce a graph. Note, due to the extremes of most stock’s, a log transformation is recommended in order to properly visualize the data. You will need to provide a formula for each stock and difference, an R^2 for each one, and a quick summary of trends that you see in the data as well as how insulated the stock may or may not be from the treasury trend.

Breakdown for grading

1 point for each graph (or line on graph is using a multiple graph) for 6 points

1 point for each formula for 6 points

1 point for each R^2 for 6 points

1 point for each explanation for 5 points

1 point for a title

1 point for presenting/writing project

STOCK INFORMATION

Company	Stock Symbol	Sector
Bank of America	BAC	Finance
JP Morgan Chase	JPM	Finance
Wells Fargo	WFC	Finance
Goldman Sachs	GS	Finance
Citigroup	C	Finance
Morgan stanley	MS	Finance
American Express	AXP	Finance
BB&T	BBT	Finance
FactSet	FDS	Finance
Aflax	AFL	Finance
Lam	LRCX	Technology
American Software	AMSWA	Technology
Alphabet	GOOGL	Technology
Ebix	EBIX	Technology
MKS	MKS	Technology
TSMC	TSM	Technology
SPDR	XSW	Technology
Amdocs	DOX	Technology
Jabil	JBL	Technology
Apergy	APY	Technology
Activision	ATVI	Communication
CBS	CBS	Communication
Charter	CHTR	Communication
Comcast	CMCSA	Communication
Centrury Link	CTL	Communication
Disney	DIS	Communication
Electronic Arts	EA	Communication
Facebook	FB	Communication
Netflix	NFLX	Communication
AT&T	T	Communication
American Towar	AMT	Real Estate
Gazit-Globe	GZTGF	Real Estate
Prologis	PLD	Real Estate
EastGroup	EGP	Real Estate
Kilroy Realty	KRC	Real Estate
Douglas Emmett	DEI	Real Estate
Crown Castle	CCI	Real Estate
STAG	STAG	Real Estate
Rexford	REXR	Real Estate
Senior Housing Properties	SNH	Real Estate
ADM	ADM	Staples
Conagra	CAG	Staples
Costco	COST	Staples
General Mills	GIS	Staples
Kroger	KG	Staples
Coca-Cola	KO	Staples
Lpepsico	PEP	Staples
Philip Morris	PM	Staples
Procter and Gamble	PG	Staples
Kellogg	K	Staples

Unformatted Attachment Preview

DATE Difference 1/3/2000 0,2 1/4/2000 0,19 1/5/2000 0,24 1/6/2000 0,22 1/7/2000 0,21 1/10/2000 0,19 1/11/2000 0,22 1/12/2000 0,23 1/13/2000 0,23 1/14/2000 0,25 1/18/2000 0,28 1/19/2000 0,27 1/20/2000 0,3 1/21/2000 0,31 1/24/2000 0,26 1/25/2000 0,26 1/26/2000 0,24 1/27/2000 0,17 1/28/2000 0,08 1/31/2000 0,07 2/1/2000 0,02 2/2/2000 -0,03 2/3/2000 -0,07 2/4/2000 -0,1 2/7/2000 -0,04 2/8/2000 -0,1 2/9/2000 -0,13 2/10/2000 0 2/11/2000 -0,02 2/14/2000 -0,06 2/15/2000 -0,1 2/16/2000 -0,07 2/17/2000 -0,11 2/18/2000 -0,17 2/22/2000 -0,21 2/23/2000 -0,17 2/24/2000 -0,16 2/25/2000 -0,09 2/28/2000 -0,1 2/29/2000 -0,11 3/1/2000 -0,13 3/2/2000 -0,12 3/3/2000 -0,11 3/6/2000 -0,13 3/7/2000 -0,09 3/8/2000 -0,12 1 3/9/2000 3/10/2000 3/13/2000 3/14/2000 3/15/2000 3/16/2000 3/17/2000 3/20/2000 3/21/2000 3/22/2000 3/23/2000 3/24/2000 3/27/2000 3/28/2000 3/29/2000 3/30/2000 3/31/2000 4/3/2000 4/4/2000 4/5/2000 4/6/2000 4/7/2000 4/10/2000 4/11/2000 4/12/2000 4/13/2000 4/14/2000 4/17/2000 4/18/2000 4/19/2000 4/20/2000 4/24/2000 4/25/2000 4/26/2000 4/27/2000 4/28/2000 5/1/2000 5/2/2000 5/3/2000 5/4/2000 5/5/2000 5/8/2000 5/9/2000 5/10/2000 5/11/2000 5/12/2000 5/15/2000 -0,13 -0,16 -0,16 -0,17 -0,21 -0,24 -0,3 -0,34 -0,37 -0,37 -0,44 -0,44 -0,45 -0,43 -0,41 -0,46 -0,47 -0,45 -0,45 -0,45 -0,45 -0,52 -0,51 -0,47 -0,43 -0,46 -0,42 -0,32 -0,28 -0,34 -0,39 -0,36 -0,34 -0,36 -0,4 -0,45 -0,44 -0,4 -0,33 -0,31 -0,33 -0,3 -0,33 -0,37 -0,39 -0,4 -0,41 2 5/16/2000 5/17/2000 5/18/2000 5/19/2000 5/22/2000 5/23/2000 5/24/2000 5/25/2000 5/26/2000 5/30/2000 5/31/2000 6/1/2000 6/2/2000 6/5/2000 6/6/2000 6/7/2000 6/8/2000 6/9/2000 6/12/2000 6/13/2000 6/14/2000 6/15/2000 6/16/2000 6/19/2000 6/20/2000 6/21/2000 6/22/2000 6/23/2000 6/26/2000 6/27/2000 6/28/2000 6/29/2000 6/30/2000 7/3/2000 7/5/2000 7/6/2000 7/7/2000 7/10/2000 7/11/2000 7/12/2000 7/13/2000 7/14/2000 7/17/2000 7/18/2000 7/19/2000 7/20/2000 7/21/2000 -0,46 -0,42 -0,37 -0,35 -0,37 -0,38 -0,32 -0,32 -0,36 -0,36 -0,4 -0,41 -0,37 -0,37 -0,37 -0,39 -0,43 -0,43 -0,43 -0,38 -0,38 -0,39 -0,39 -0,4 -0,4 -0,39 -0,38 -0,36 -0,39 -0,4 -0,32 -0,33 -0,35 -0,31 -0,3 -0,29 -0,28 -0,27 -0,26 -0,25 -0,3 -0,31 -0,29 -0,28 -0,3 -0,31 -0,31 3 7/24/2000 7/25/2000 7/26/2000 7/27/2000 7/28/2000 7/31/2000 8/1/2000 8/2/2000 8/3/2000 8/4/2000 8/7/2000 8/8/2000 8/9/2000 8/10/2000 8/11/2000 8/14/2000 8/15/2000 8/16/2000 8/17/2000 8/18/2000 8/21/2000 8/22/2000 8/23/2000 8/24/2000 8/25/2000 8/28/2000 8/29/2000 8/30/2000 8/31/2000 9/1/2000 9/5/2000 9/6/2000 9/7/2000 9/8/2000 9/11/2000 9/12/2000 9/13/2000 9/14/2000 9/15/2000 9/18/2000 9/19/2000 9/20/2000 9/21/2000 9/22/2000 9/25/2000 9/26/2000 9/27/2000 -0,31 -0,31 -0,25 -0,25 -0,26 -0,26 -0,27 -0,25 -0,27 -0,24 -0,23 -0,23 -0,37 -0,4 -0,46 -0,47 -0,47 -0,47 -0,49 -0,49 -0,49 -0,49 -0,47 -0,46 -0,46 -0,45 -0,45 -0,43 -0,45 -0,41 -0,4 -0,39 -0,38 -0,38 -0,35 -0,34 -0,35 -0,32 -0,23 -0,16 -0,19 -0,2 -0,23 -0,24 -0,27 -0,26 -0,17 4 9/28/2000 9/29/2000 10/2/2000 10/3/2000 10/4/2000 10/5/2000 10/6/2000 10/9/2000 10/10/2000 10/11/2000 10/12/2000 10/13/2000 10/16/2000 10/17/2000 10/18/2000 10/19/2000 10/20/2000 10/23/2000 10/24/2000 10/25/2000 10/26/2000 10/27/2000 10/30/2000 10/31/2000 11/1/2000 11/2/2000 11/3/2000 11/6/2000 11/7/2000 11/8/2000 11/9/2000 11/10/2000 11/13/2000 11/14/2000 11/15/2000 11/16/2000 11/17/2000 11/20/2000 11/21/2000 11/22/2000 11/24/2000 11/27/2000 11/28/2000 11/29/2000 11/30/2000 12/1/2000 12/4/2000 -0,2 -0,18 -0,15 -0,13 -0,13 -0,15 -0,16 -0,18 -0,16 -0,13 -0,11 -0,15 -0,15 -0,16 -0,2 -0,2 -0,23 -0,23 -0,2 -0,21 -0,22 -0,23 -0,17 -0,14 -0,13 -0,11 -0,12 -0,12 -0,12 -0,12 -0,1 -0,13 -0,16 -0,18 -0,19 -0,17 -0,19 -0,19 -0,23 -0,23 -0,22 -0,2 -0,14 -0,13 -0,1 -0,06 5 12/5/2000 12/6/2000 12/7/2000 12/8/2000 12/11/2000 12/12/2000 12/13/2000 12/14/2000 12/15/2000 12/18/2000 12/19/2000 12/20/2000 12/21/2000 12/22/2000 12/26/2000 12/27/2000 12/28/2000 12/29/2000 1/2/2001 1/3/2001 1/4/2001 1/5/2001 1/8/2001 1/9/2001 1/10/2001 1/11/2001 1/12/2001 1/16/2001 1/17/2001 1/18/2001 1/19/2001 1/22/2001 1/23/2001 1/24/2001 1/25/2001 1/26/2001 1/29/2001 1/30/2001 1/31/2001 2/1/2001 2/2/2001 2/5/2001 2/6/2001 2/7/2001 2/8/2001 2/9/2001 2/12/2001 -0,06 -0,1 -0,13 -0,15 -0,15 -0,18 -0,16 -0,2 -0,18 -0,16 -0,16 -0,16 -0,11 -0,08 -0,06 0,01 -0,05 0,01 0,05 0,22 0,26 0,37 0,4 0,34 0,34 0,37 0,35 0,35 0,35 0,4 0,44 0,5 0,48 0,52 0,51 0,51 0,55 0,54 0,57 0,55 0,52 0,5 0,5 0,4 6 2/13/2001 2/14/2001 2/15/2001 2/16/2001 2/20/2001 2/21/2001 2/22/2001 2/23/2001 2/26/2001 2/27/2001 2/28/2001 3/1/2001 3/2/2001 3/5/2001 3/6/2001 3/7/2001 3/8/2001 3/9/2001 3/12/2001 3/13/2001 3/14/2001 3/15/2001 3/16/2001 3/19/2001 3/20/2001 3/21/2001 3/22/2001 3/23/2001 3/26/2001 3/27/2001 3/28/2001 3/29/2001 3/30/2001 4/2/2001 4/3/2001 4/4/2001 4/5/2001 4/6/2001 4/9/2001 4/10/2001 4/11/2001 4/12/2001 4/16/2001 4/17/2001 4/18/2001 4/19/2001 4/20/2001 0,37 0,36 0,38 0,32 0,29 0,3 0,36 0,38 0,46 0,52 0,57 0,59 0,52 0,51 0,46 0,47 0,49 0,5 0,49 0,46 0,48 0,46 0,49 0,52 0,59 0,52 0,5 0,54 0,56 0,56 0,56 0,58 0,59 0,67 0,71 0,75 0,76 0,79 0,82 0,79 0,82 0,83 0,85 0,83 0,81 7 4/23/2001 4/24/2001 4/25/2001 4/26/2001 4/27/2001 4/30/2001 5/1/2001 5/2/2001 5/3/2001 5/4/2001 5/7/2001 5/8/2001 5/9/2001 5/10/2001 5/11/2001 5/14/2001 5/15/2001 5/16/2001 5/17/2001 5/18/2001 5/21/2001 5/22/2001 5/23/2001 5/24/2001 5/25/2001 5/29/2001 5/30/2001 5/31/2001 6/1/2001 6/4/2001 6/5/2001 6/6/2001 6/7/2001 6/8/2001 6/11/2001 6/12/2001 6/13/2001 6/14/2001 6/15/2001 6/18/2001 6/19/2001 6/20/2001 6/21/2001 6/22/2001 6/25/2001 6/26/2001 6/27/2001 0,79 0,8 0,88 0,98 1,03 1,05 1,06 1,08 1,06 1,06 1,05 1,07 1,04 1 1,07 1,09 1,14 1,13 1,14 1,15 1,17 1,22 1,23 1,13 1,04 1,04 1,08 1,12 1,2 1,21 1,21 1,2 1,21 1,17 1,16 1,17 1,15 1,19 1,21 1,21 1,18 1,2 1,22 1,26 1,29 1,27 8 6/28/2001 6/29/2001 7/2/2001 7/3/2001 7/5/2001 7/6/2001 7/9/2001 7/10/2001 7/11/2001 7/12/2001 7/13/2001 7/16/2001 7/17/2001 7/18/2001 7/19/2001 7/20/2001 7/23/2001 7/24/2001 7/25/2001 7/26/2001 7/27/2001 7/30/2001 7/31/2001 8/1/2001 8/2/2001 8/3/2001 8/6/2001 8/7/2001 8/8/2001 8/9/2001 8/10/2001 8/13/2001 8/14/2001 8/15/2001 8/16/2001 8/17/2001 8/20/2001 8/21/2001 8/22/2001 8/23/2001 8/24/2001 8/27/2001 8/28/2001 8/29/2001 8/30/2001 8/31/2001 9/4/2001 1,26 1,23 1,21 1,2 1,21 1,2 1,13 1,17 1,16 1,17 1,2 1,25 1,22 1,24 1,24 1,2 1,15 1,14 1,13 1,16 1,15 1,17 1,15 1,16 1,22 1,25 1,26 1,25 1,28 1,28 1,28 1,29 1,31 1,3 1,22 1,27 1,26 1,27 1,23 1,2 1,2 1,17 1,17 1,18 1,15 1,17 9 9/5/2001 9/6/2001 9/7/2001 9/10/2001 9/17/2001 9/18/2001 9/19/2001 9/20/2001 9/21/2001 9/24/2001 9/25/2001 9/26/2001 9/27/2001 9/28/2001 10/1/2001 10/2/2001 10/3/2001 10/4/2001 10/5/2001 10/8/2001 10/9/2001 10/10/2001 10/11/2001 10/12/2001 10/15/2001 10/16/2001 10/17/2001 10/18/2001 10/19/2001 10/22/2001 10/23/2001 10/24/2001 10/25/2001 10/26/2001 10/29/2001 10/30/2001 10/31/2001 11/1/2001 11/2/2001 11/5/2001 11/6/2001 11/7/2001 11/8/2001 11/9/2001 11/12/2001 11/13/2001 11/14/2001 1,17 1,16 1,14 1,11 1,18 1,21 1,16 1,18 1,21 1,27 1,31 1,65 1,7 1,67 1,76 1,88 1,84 1,79 1,79 1,84 1,83 1,8 1,74 1,73 1,76 1,73 1,78 1,81 1,88 1,83 1,81 1,87 1,84 1,82 1,79 1,81 1,86 1,84 1,85 1,89 1,93 1,9 1,95 10 11/15/2001 11/16/2001 11/19/2001 11/20/2001 11/21/2001 11/23/2001 11/26/2001 11/27/2001 11/28/2001 11/29/2001 11/30/2001 12/3/2001 12/4/2001 12/5/2001 12/6/2001 12/7/2001 12/10/2001 12/11/2001 12/12/2001 12/13/2001 12/14/2001 12/17/2001 12/18/2001 12/19/2001 12/20/2001 12/21/2001 12/24/2001 12/26/2001 12/27/2001 12/28/2001 12/31/2001 1/2/2002 1/3/2002 1/4/2002 1/7/2002 1/8/2002 1/9/2002 1/10/2002 1/11/2002 1/14/2002 1/15/2002 1/16/2002 1/17/2002 1/18/2002 1/22/2002 1/23/2002 1/24/2002 1,96 1,86 1,75 1,89 1,85 1,93 1,9 1,9 1,89 1,87 1,84 1,81 1,82 1,88 1,92 1,87 1,84 1,83 1,87 1,86 1,92 1,94 1,93 1,89 1,85 1,85 2,01 2,07 2,1 2,05 2,04 2,04 2,05 2,03 1,97 1,93 1,95 1,96 1,96 1,94 1,99 2 1,98 11 1/25/2002 1/28/2002 1/29/2002 1/30/2002 1/31/2002 2/1/2002 2/4/2002 2/5/2002 2/6/2002 2/7/2002 2/8/2002 2/11/2002 2/12/2002 2/13/2002 2/14/2002 2/15/2002 2/19/2002 2/20/2002 2/21/2002 2/22/2002 2/25/2002 2/26/2002 2/27/2002 2/28/2002 3/1/2002 3/4/2002 3/5/2002 3/6/2002 3/7/2002 3/8/2002 3/11/2002 3/12/2002 3/13/2002 3/14/2002 3/15/2002 3/18/2002 3/19/2002 3/20/2002 3/21/2002 3/22/2002 3/25/2002 3/26/2002 3/27/2002 3/28/2002 4/1/2002 4/2/2002 4/3/2002 1,97 1,99 2,01 2,03 2,07 2,06 2,16 2,12 2,09 2,04 2,02 2,03 1,99 1,98 1,92 1,93 1,93 1,97 1,96 1,91 1,94 1,95 1,93 1,94 1,94 1,95 1,96 1,93 1,92 1,88 1,89 1,9 1,88 1,88 1,87 1,85 1,85 1,75 1,82 1,8 1,78 1,77 1,8 1,86 1,73 12 4/4/2002 4/5/2002 4/8/2002 4/9/2002 4/10/2002 4/11/2002 4/12/2002 4/15/2002 4/16/2002 4/17/2002 4/18/2002 4/19/2002 4/22/2002 4/23/2002 4/24/2002 4/25/2002 4/26/2002 4/29/2002 4/30/2002 5/1/2002 5/2/2002 5/3/2002 5/6/2002 5/7/2002 5/8/2002 5/9/2002 5/10/2002 5/13/2002 5/14/2002 5/15/2002 5/16/2002 5/17/2002 5/20/2002 5/21/2002 5/22/2002 5/23/2002 5/24/2002 5/28/2002 5/29/2002 5/30/2002 5/31/2002 6/3/2002 6/4/2002 6/5/2002 6/6/2002 6/7/2002 6/10/2002 1,74 1,76 1,79 1,77 1,72 1,65 1,69 1,69 1,66 1,63 1,63 1,67 1,69 1,7 1,7 1,73 1,75 1,71 1,73 1,74 1,74 1,76 1,75 1,77 1,77 1,77 1,83 1,85 1,85 1,82 1,79 1,83 1,85 1,86 1,87 1,87 1,87 1,88 1,91 1,91 1,95 1,92 1,93 1,96 1,95 1,92 13 6/11/2002 6/12/2002 6/13/2002 6/14/2002 6/17/2002 6/18/2002 6/19/2002 6/20/2002 6/21/2002 6/24/2002 6/25/2002 6/26/2002 6/27/2002 6/28/2002 7/1/2002 7/2/2002 7/3/2002 7/5/2002 7/8/2002 7/9/2002 7/10/2002 7/11/2002 7/12/2002 7/15/2002 7/16/2002 7/17/2002 7/18/2002 7/19/2002 7/22/2002 7/23/2002 7/24/2002 7/25/2002 7/26/2002 7/29/2002 7/30/2002 7/31/2002 8/1/2002 8/2/2002 8/5/2002 8/6/2002 8/7/2002 8/8/2002 8/9/2002 8/12/2002 8/13/2002 8/14/2002 8/15/2002 1,91 1,92 1,86 1,88 1,9 1,9 1,88 1,88 1,86 1,87 1,89 1,86 1,87 1,91 1,92 1,91 1,94 1,92 1,93 1,93 1,94 1,91 1,93 1,95 1,95 1,92 1,91 1,94 1,96 1,98 1,99 1,96 1,97 1,99 2 2 2 2,04 2,05 2,05 2,07 2,11 2,09 2,08 2,11 14 8/16/2002 8/19/2002 8/20/2002 8/21/2002 8/22/2002 8/23/2002 8/26/2002 8/27/2002 8/28/2002 8/29/2002 8/30/2002 9/3/2002 9/4/2002 9/5/2002 9/6/2002 9/9/2002 9/10/2002 9/11/2002 9/12/2002 9/13/2002 9/16/2002 9/17/2002 9/18/2002 9/19/2002 9/20/2002 9/23/2002 9/24/2002 9/25/2002 9/26/2002 9/27/2002 9/30/2002 10/1/2002 10/2/2002 10/3/2002 10/4/2002 10/7/2002 10/8/2002 10/9/2002 10/10/2002 10/11/2002 10/14/2002 10/15/2002 10/16/2002 10/17/2002 10/18/2002 10/21/2002 10/22/2002 2,13 2,11 2,13 2,11 2,15 2,23 2,21 2,21 2,28 2,32 2,34 2,36 2,31 2,37 2,3 2,17 2,12 2,12 1,94 1,95 2,04 2,04 2,05 2,08 2,08 2,06 2,03 2,03 1,99 2,02 2 1,97 1,94 1,96 1,97 1,92 1,88 1,89 1,86 1,85 1,83 1,81 1,82 1,86 1,85 1,77 15 10/23/2002 10/24/2002 10/25/2002 10/28/2002 10/29/2002 10/30/2002 10/31/2002 11/1/2002 11/4/2002 11/5/2002 11/6/2002 11/7/2002 11/8/2002 11/11/2002 11/12/2002 11/13/2002 11/14/2002 11/15/2002 11/18/2002 11/19/2002 11/20/2002 11/21/2002 11/22/2002 11/25/2002 11/26/2002 11/27/2002 11/29/2002 12/2/2002 12/3/2002 12/4/2002 12/5/2002 12/6/2002 12/9/2002 12/10/2002 12/11/2002 12/12/2002 12/13/2002 12/16/2002 12/17/2002 12/18/2002 12/19/2002 12/20/2002 12/23/2002 12/24/2002 12/26/2002 12/27/2002 12/30/2002 1,76 1,77 1,82 1,87 1,91 1,92 1,96 1,95 1,91 1,87 1,85 1,89 1,93 1,98 1,99 2,04 2,06 2,05 2,01 2,06 2,06 2,07 2,14 2,22 2,18 2,25 2,25 2,25 2,28 2,28 2,22 2,02 1,98 2,05 2,08 2,14 2,14 2,11 2,08 2,1 2,09 2,08 2,1 2,11 2,13 16 12/31/2002 1/2/2003 1/3/2003 1/6/2003 1/7/2003 1/8/2003 1/9/2003 1/10/2003 1/13/2003 1/14/2003 1/15/2003 1/16/2003 1/17/2003 1/21/2003 1/22/2003 1/23/2003 1/24/2003 1/27/2003 1/28/2003 1/29/2003 1/30/2003 1/31/2003 2/3/2003 2/4/2003 2/5/2003 2/6/2003 2/7/2003 2/10/2003 2/11/2003 2/12/2003 2/13/2003 2/14/2003 2/18/2003 2/19/2003 2/20/2003 2/21/2003 2/24/2003 2/25/2003 2/26/2003 2/27/2003 2/28/2003 3/3/2003 3/4/2003 3/5/2003 3/6/2003 3/7/2003 3/10/2003 2,14 2,15 2,16 2,16 2,16 2,2 2,18 2,16 2,16 2,16 2,2 2,21 2,24 2,25 2,22 2,21 2,19 2,22 2,23 2,23 2,21 2,22 2,27 2,26 2,25 2,27 2,29 2,32 2,37 2,34 2,34 2,35 2,35 2,35 2,34 2,29 2,29 2,28 2,28 2,3 2,29 2,3 2,28 17 3/11/2003 3/12/2003 3/13/2003 3/14/2003 3/17/2003 3/18/2003 3/19/2003 3/20/2003 3/21/2003 3/24/2003 3/25/2003 3/26/2003 3/27/2003 3/28/2003 3/31/2003 4/1/2003 4/2/2003 4/3/2003 4/4/2003 4/7/2003 4/8/2003 4/9/2003 4/10/2003 4/11/2003 4/14/2003 4/15/2003 4/16/2003 4/17/2003 4/21/2003 4/22/2003 4/23/2003 4/24/2003 4/25/2003 4/28/2003 4/29/2003 4/30/2003 5/1/2003 5/2/2003 5/5/2003 5/6/2003 5/7/2003 5/8/2003 5/9/2003 5/12/2003 5/13/2003 5/14/2003 5/15/2003 2,29 2,28 2,29 2,29 2,33 2,31 2,33 2,31 2,32 2,33 2,28 2,27 2,26 2,27 2,26 2,23 2,21 2,18 2,18 2,16 2,16 2,17 2,2 2,24 2,24 2,22 2,15 2,15 2,16 2,19 2,19 2,26 2,26 2,31 2,27 2,28 2,28 2,33 2,36 2,32 2,34 2,34 2,38 2,41 2,38 2,36 18 5/16/2003 5/19/2003 5/20/2003 5/21/2003 5/22/2003 5/23/2003 5/27/2003 5/28/2003 5/29/2003 5/30/2003 6/2/2003 6/3/2003 6/4/2003 6/5/2003 6/6/2003 6/9/2003 6/10/2003 6/11/2003 6/12/2003 6/13/2003 6/16/2003 6/17/2003 6/18/2003 6/19/2003 6/20/2003 6/23/2003 6/24/2003 6/25/2003 6/26/2003 6/27/2003 6/30/2003 7/1/2003 7/2/2003 7/3/2003 7/7/2003 7/8/2003 7/9/2003 7/10/2003 7/11/2003 7/14/2003 7/15/2003 7/16/2003 7/17/2003 7/18/2003 7/21/2003 7/22/2003 7/23/2003 2,38 2,35 2,35 2,3 2,29 2,29 2,27 2,29 2,31 2,32 2,31 2,34 2,33 2,34 2,38 2,38 2,38 2,37 2,39 2,27 2,21 2,24 2,18 2,16 2,12 2,07 2,08 2,11 2,07 2,01 1,98 1,96 2,08 2,09 2,04 2,04 2,1 2,14 2,1 2,09 2,1 2,1 2,07 2,05 2,05 19 7/24/2003 7/25/2003 7/28/2003 7/29/2003 7/30/2003 7/31/2003 8/1/2003 8/4/2003 8/5/2003 8/6/2003 8/7/2003 8/8/2003 8/11/2003 8/12/2003 8/13/2003 8/14/2003 8/15/2003 8/18/2003 8/19/2003 8/20/2003 8/21/2003 8/22/2003 8/25/2003 8/26/2003 8/27/2003 8/28/2003 8/29/2003 9/2/2003 9/3/2003 9/4/2003 9/5/2003 9/8/2003 9/9/2003 9/10/2003 9/11/2003 9/12/2003 9/15/2003 9/16/2003 9/17/2003 9/18/2003 9/19/2003 9/22/2003 9/23/2003 9/24/2003 9/25/2003 9/26/2003 9/29/2003 2,03 2 2,02 2,1 2,18 2,18 2,15 2,15 2,08 2,14 2,2 2,22 2,26 2,26 2,35 2,38 2,36 2,36 2,37 2,37 2,39 2,49 2,48 2,51 2,49 2,58 2,6 2,58 2,66 2,7 2,7 2,75 2,7 2,69 2,59 2,64 2,59 2,54 2,56 2,55 2,57 2,66 2,72 2,69 2,7 2,62 20 9/30/2003 10/1/2003 10/2/2003 10/3/2003 10/6/2003 10/7/2003 10/8/2003 10/9/2003 10/10/2003 10/13/2003 10/14/2003 10/15/2003 10/16/2003 10/17/2003 10/20/2003 10/21/2003 10/22/2003 10/23/2003 10/24/2003 10/27/2003 10/28/2003 10/29/2003 10/30/2003 10/31/2003 11/3/2003 11/4/2003 11/5/2003 11/6/2003 11/7/2003 11/10/2003 11/11/2003 11/12/2003 11/13/2003 11/14/2003 11/17/2003 11/18/2003 11/19/2003 11/20/2003 11/21/2003 11/24/2003 11/25/2003 11/26/2003 11/28/2003 12/1/2003 12/2/2003 12/3/2003 12/4/2003 2,57 2,61 2,55 2,51 2,51 2,54 2,49 2,49 2,5 2,57 2,58 2,61 2,63 2,66 2,66 2,64 2,64 2,61 2,65 2,66 2,57 2,51 2,47 2,56 2,56 2,5 2,47 2,44 2,48 2,46 2,49 2,55 2,56 2,57 2,6 2,62 2,63 2,64 2,64 2,64 2,51 2,51 2,53 2,49 2,49 21 12/5/2003 12/8/2003 12/9/2003 12/10/2003 12/11/2003 12/12/2003 12/15/2003 12/16/2003 12/17/2003 12/18/2003 12/19/2003 12/22/2003 12/23/2003 12/24/2003 12/26/2003 12/29/2003 12/30/2003 12/31/2003 1/2/2004 1/5/2004 1/6/2004 1/7/2004 1/8/2004 1/9/2004 1/12/2004 1/13/2004 1/14/2004 1/15/2004 1/16/2004 1/20/2004 1/21/2004 1/22/2004 1/23/2004 1/26/2004 1/27/2004 1/28/2004 1/29/2004 1/30/2004 2/2/2004 2/3/2004 2/4/2004 2/5/2004 2/6/2004 2/9/2004 2/10/2004 2/11/2004 2/12/2004 2,5 2,48 2,47 2,52 2,52 2,5 2,48 2,5 2,47 2,44 2,44 2,44 2,43 2,39 2,38 2,38 2,38 2,34 2,34 2,33 2,31 2,29 2,3 2,28 2,28 2,28 2,31 2,32 2,32 2,35 2,35 2,35 2,36 2,44 2,42 2,4 2,41 2,36 2,31 2,33 2,34 2,32 2,37 2,35 22 2/13/2004 2/17/2004 2/18/2004 2/19/2004 2/20/2004 2/23/2004 2/24/2004 2/25/2004 2/26/2004 2/27/2004 3/1/2004 3/2/2004 3/3/2004 3/4/2004 3/5/2004 3/8/2004 3/9/2004 3/10/2004 3/11/2004 3/12/2004 3/15/2004 3/16/2004 3/17/2004 3/18/2004 3/19/2004 3/22/2004 3/23/2004 3/24/2004 3/25/2004 3/26/2004 3/29/2004 3/30/2004 3/31/2004 4/1/2004 4/2/2004 4/5/2004 4/6/2004 4/7/2004 4/8/2004 4/12/2004 4/13/2004 4/14/2004 4/15/2004 4/16/2004 4/19/2004 4/20/2004 4/21/2004 2,38 2,43 2,43 2,44 2,46 2,45 2,43 2,42 2,43 2,43 2,42 2,36 2,32 2,34 2,39 2,36 2,33 2,38 2,41 2,41 2,35 2,34 2,32 2,35 2,35 2,35 2,35 2,35 2,33 2,31 2,32 2,35 2,35 2,35 2,33 2,35 2,35 2,36 2,35 2,35 2,36 2,33 2,33 2,31 23 4/22/2004 4/23/2004 4/26/2004 4/27/2004 4/28/2004 4/29/2004 4/30/2004 5/3/2004 5/4/2004 5/5/2004 5/6/2004 5/7/2004 5/10/2004 5/11/2004 5/12/2004 5/13/2004 5/14/2004 5/17/2004 5/18/2004 5/19/2004 5/20/2004 5/21/2004 5/24/2004 5/25/2004 5/26/2004 5/27/2004 5/28/2004 6/1/2004 6/2/2004 6/3/2004 6/4/2004 6/7/2004 6/8/2004 6/9/2004 6/10/2004 6/14/2004 6/15/2004 6/16/2004 6/17/2004 6/18/2004 6/21/2004 6/22/2004 6/23/2004 6/24/2004 6/25/2004 6/28/2004 6/29/2004 2,33 2,31 2,28 2,26 2,22 2,2 2,22 2,24 2,22 2,19 2,18 2,21 2,24 2,22 2,21 2,23 2,24 2,26 2,28 2,28 2,26 2,26 2,29 2,33 2,33 2,32 2,33 2,34 2,34 2,27 2,32 2,34 2,32 2,32 2,23 2,25 2,19 2,18 2,22 2,2 2,21 2,22 2,19 2,24 2,27 2,24 24 6/30/2004 7/1/2004 7/2/2004 7/6/2004 7/7/2004 7/8/2004 7/9/2004 7/12/2004 7/13/2004 7/14/2004 7/15/2004 7/16/2004 7/19/2004 7/20/2004 7/21/2004 7/22/2004 7/23/2004 7/26/2004 7/27/2004 7/28/2004 7/29/2004 7/30/2004 8/2/2004 8/3/2004 8/4/2004 8/5/2004 8/6/2004 8/9/2004 8/10/2004 8/11/2004 8/12/2004 8/13/2004 8/16/2004 8/17/2004 8/18/2004 8/19/2004 8/20/2004 8/23/2004 8/24/2004 8/25/2004 8/26/2004 8/27/2004 8/30/2004 8/31/2004 9/1/2004 9/2/2004 9/3/2004 2,15 2,2 2,18 2,21 2,18 2,2 2,19 2,16 2,18 2,17 2,16 2,16 2,15 2,15 2,14 2,12 2,11 2,09 2,08 2,08 2,11 2,05 2,03 2 1,92 1,92 1,9 1,9 1,91 1,9 1,92 1,93 1,92 1,92 1,9 1,87 1,92 1,93 1,94 1,93 1,94 1,94 1,94 1,93 25 9/7/2004 9/8/2004 9/9/2004 9/10/2004 9/13/2004 9/14/2004 9/15/2004 9/16/2004 9/17/2004 9/20/2004 9/21/2004 9/22/2004 9/23/2004 9/24/2004 9/27/2004 9/28/2004 9/29/2004 9/30/2004 10/1/2004 10/4/2004 10/5/2004 10/6/2004 10/7/2004 10/8/2004 10/11/2004 10/12/2004 10/13/2004 10/14/2004 10/15/2004 10/18/2004 10/19/2004 10/20/2004 10/21/2004 10/22/2004 10/25/2004 10/26/2004 10/27/2004 10/28/2004 10/29/2004 11/1/2004 11/2/2004 11/3/2004 11/4/2004 11/5/2004 11/8/2004 11/9/2004 11/10/2004 1,92 1,88 1,86 1,84 1,82 1,8 1,79 1,79 1,76 1,74 1,8 1,83 1,85 1,82 1,82 1,79 1,79 1,79 1,84 1,83 1,77 1,76 1,75 1,75 1,75 1,77 1,79 1,79 1,78 1,78 1,78 1,75 1,74 1,75 1,72 1,72 1,72 1,74 1,69 1,68 1,68 1,72 1,69 1,66 1,68 1,67 26 11/11/2004 11/12/2004 11/15/2004 11/16/2004 11/17/2004 11/18/2004 11/19/2004 11/22/2004 11/23/2004 11/24/2004 11/26/2004 11/29/2004 11/30/2004 12/1/2004 12/2/2004 12/3/2004 12/6/2004 12/7/2004 12/8/2004 12/9/2004 12/10/2004 12/13/2004 12/14/2004 12/15/2004 12/16/2004 12/17/2004 12/20/2004 12/21/2004 12/22/2004 12/23/2004 12/27/2004 12/28/2004 12/29/2004 12/30/2004 12/31/2004 1/3/2005 1/4/2005 1/5/2005 1/6/2005 1/7/2005 1/10/2005 1/11/2005 1/12/2005 1/13/2005 1/14/2005 1/18/2005 1/19/2005 1,64 1,61 1,61 1,56 1,5 1,45 1,42 1,42 1,47 1,49 1,51 1,58 1,54 1,53 1,53 1,54 1,54 1,56 1,56 1,55 1,54 1,52 1,5 1,48 1,44 1,45 1,45 1,47 1,48 1,5 1,49 1,5 1,5 1,49 1,47 1,41 1,42 1,42 1,43 1,34 1,31 1,3 1,29 1,26 1,25 27 1/20/2005 1/21/2005 1/24/2005 1/25/2005 1/26/2005 1/27/2005 1/28/2005 1/31/2005 2/1/2005 2/2/2005 2/3/2005 2/4/2005 2/7/2005 2/8/2005 2/9/2005 2/10/2005 2/11/2005 2/14/2005 2/15/2005 2/16/2005 2/17/2005 2/18/2005 2/22/2005 2/23/2005 2/24/2005 2/25/2005 2/28/2005 3/1/2005 3/2/2005 3/3/2005 3/4/2005 3/7/2005 3/8/2005 3/9/2005 3/10/2005 3/11/2005 3/14/2005 3/15/2005 3/16/2005 3/17/2005 3/18/2005 3/21/2005 3/22/2005 3/23/2005 3/24/2005 3/28/2005 3/29/2005 1,23 1,21 1,19 1,21 1,27 1,34 1,37 1,36 1,33 1,31 1,28 1,23 1,26 1,21 1,18 1,15 1,12 1,18 1,18 1,15 1,13 1,17 1,21 1,23 1,23 1,21 1,17 1,16 1,13 1,09 1,07 1,11 1,09 1,06 1,02 1,03 0,99 0,99 0,95 0,94 0,96 1 0,94 0,97 28 3/30/2005 3/31/2005 4/1/2005 4/4/2005 4/5/2005 4/6/2005 4/7/2005 4/8/2005 4/11/2005 4/12/2005 4/13/2005 4/14/2005 4/15/2005 4/18/2005 4/19/2005 4/20/2005 4/21/2005 4/22/2005 4/25/2005 4/26/2005 4/27/2005 4/28/2005 4/29/2005 5/2/2005 5/3/2005 5/4/2005 5/5/2005 5/6/2005 5/9/2005 5/10/2005 5/11/2005 5/12/2005 5/13/2005 5/16/2005 5/17/2005 5/18/2005 5/19/2005 5/20/2005 5/23/2005 5/24/2005 5/25/2005 5/26/2005 5/27/2005 5/31/2005 6/1/2005 6/2/2005 6/3/2005 0,94 0,94 0,91 0,85 0,86 0,83 0,84 0,8 0,76 0,72 0,76 0,78 0,76 0,7 0,73 0,75 0,81 0,82 0,83 0,81 0,77 0,73 0,77 0,79 0,81 0,8 0,75 0,7 0,76 0,86 0,8 0,83 0,77 0,79 0,8 0,77 0,79 0,81 0,77 0,77 0,72 0,74 0,73 0,7 0,7 29 6/6/2005 6/7/2005 6/8/2005 6/9/2005 6/10/2005 6/13/2005 6/14/2005 6/15/2005 6/16/2005 6/17/2005 6/20/2005 6/21/2005 6/22/2005 6/23/2005 6/24/2005 6/27/2005 6/28/2005 6/29/2005 6/30/2005 7/1/2005 7/5/2005 7/6/2005 7/7/2005 7/8/2005 7/11/2005 7/12/2005 7/13/2005 7/14/2005 7/15/2005 7/18/2005 7/19/2005 7/20/2005 7/21/2005 7/22/2005 7/25/2005 7/26/2005 7/27/2005 7/28/2005 7/29/2005 8/1/2005 8/2/2005 8/3/2005 8/4/2005 8/5/2005 8/8/2005 8/9/2005 8/10/2005 0,71 0,73 0,73 0,74 0,77 0,73 0,7 0,67 0,72 0,77 0,73 0,72 0,71 0,7 0,67 0,64 0,62 0,61 0,61 0,6 0,55 0,57 0,53 0,57 0,61 0,55 0,53 0,54 0,53 0,52 0,51 0,52 0,51 0,51 0,47 0,44 0,42 0,43 0,47 0,44 0,44 0,4 0,41 0,37 0,41 0,37 30 8/11/2005 8/12/2005 8/15/2005 8/16/2005 8/17/2005 8/18/2005 8/19/2005 8/22/2005 8/23/2005 8/24/2005 8/25/2005 8/26/2005 8/29/2005 8/30/2005 8/31/2005 9/1/2005 9/2/2005 9/6/2005 9/7/2005 9/8/2005 9/9/2005 9/12/2005 9/13/2005 9/14/2005 9/15/2005 9/16/2005 9/19/2005 9/20/2005 9/21/2005 9/22/2005 9/23/2005 9/26/2005 9/27/2005 9/28/2005 9/29/2005 9/30/2005 10/3/2005 10/4/2005 10/5/2005 10/6/2005 10/7/2005 10/10/2005 10/11/2005 10/12/2005 10/13/2005 10/14/2005 10/17/2005 0,35 0,35 0,34 0,34 0,38 0,42 0,4 0,39 0,37 0,39 0,35 0,33 0,33 0,33 0,3 0,32 0,34 0,28 0,3 0,32 0,31 0,34 0,33 0,3 0,33 0,33 0,33 0,32 0,33 0,32 0,27 0,32 0,31 0,3 0,29 0,28 0,24 0,26 0,28 0,28 0,28 0,28 0,29 0,26 0,28 0,27 31 10/18/2005 10/19/2005 10/20/2005 10/21/2005 10/24/2005 10/25/2005 10/26/2005 10/27/2005 10/28/2005 10/31/2005 11/1/2005 11/2/2005 11/3/2005 11/4/2005 11/7/2005 11/8/2005 11/9/2005 11/10/2005 11/11/2005 11/14/2005 11/15/2005 11/16/2005 11/17/2005 11/18/2005 11/21/2005 11/22/2005 11/23/2005 11/25/2005 11/28/2005 11/29/2005 11/30/2005 12/1/2005 12/2/2005 12/5/2005 12/6/2005 12/7/2005 12/8/2005 12/9/2005 12/12/2005 12/13/2005 12/14/2005 12/15/2005 12/16/2005 12/19/2005 12/20/2005 12/21/2005 12/22/2005 0,22 0,19 0,19 0,2 0,21 0,2 0,18 0,19 0,19 0,2 0,18 0,14 0,14 0,19 0,18 0,3 0,28 0,29 0,28 0,28 0,26 0,26 0,26 0,27 0,32 0,29 0,32 0,26 0,23 0,24 0,23 0,23 0,22 0,17 0,16 0,16 0,18 0,16 0,15 0,17 0,17 0,17 0,21 0,24 0,21 32 12/23/2005 12/27/2005 12/28/2005 12/29/2005 12/30/2005 1/3/2006 1/4/2006 1/5/2006 1/6/2006 1/9/2006 1/10/2006 1/11/2006 1/12/2006 1/13/2006 1/17/2006 1/18/2006 1/19/2006 1/20/2006 1/23/2006 1/24/2006 1/25/2006 1/26/2006 1/27/2006 1/30/2006 1/31/2006 2/1/2006 2/2/2006 2/3/2006 2/6/2006 2/7/2006 2/8/2006 2/9/2006 2/10/2006 2/13/2006 2/14/2006 2/15/2006 2/16/2006 2/17/2006 2/21/2006 2/22/2006 2/23/2006 2/24/2006 2/27/2006 2/28/2006 3/1/2006 3/2/2006 3/3/2006 0,21 0,22 0,22 0,19 0,17 0,2 0,2 0,22 0,21 0,18 0,17 0,16 0,18 0,18 0,19 0,18 0,14 0,15 0,11 0,11 0,09 0,07 0,09 0,1 0,07 0,11 0,11 0,1 0,08 0,08 0,07 0,07 0,09 0,1 0,07 0,1 0,1 0,11 0,11 0,11 0,08 0,1 0,08 0,07 0,05 33 3/6/2006 3/7/2006 3/8/2006 3/9/2006 3/10/2006 3/13/2006 3/14/2006 3/15/2006 3/16/2006 3/17/2006 3/20/2006 3/21/2006 3/22/2006 3/23/2006 3/24/2006 3/27/2006 3/28/2006 3/29/2006 3/30/2006 3/31/2006 4/3/2006 4/4/2006 4/5/2006 4/6/2006 4/7/2006 4/10/2006 4/11/2006 4/12/2006 4/13/2006 4/17/2006 4/18/2006 4/19/2006 4/20/2006 4/21/2006 4/24/2006 4/25/2006 4/26/2006 4/27/2006 4/28/2006 5/1/2006 5/2/2006 5/3/2006 5/4/2006 5/5/2006 5/8/2006 5/9/2006 5/10/2006 0,06 0,04 0,01 -0,01 0,01 -0,01 -0,02 0,03 0,05 0,04 0,02 0,02 0,02 0,02 0,03 0,02 0,01 0,01 0,01 0 0,01 0,03 0,03 0,04 0,01 0,02 -0,01 -0,02 -0,02 -0,05 -0,07 -0,04 -0,08 -0,12 -0,1 -0,1 -0,07 -0,1 -0,1 -0,12 -0,14 -0,15 -0,16 34 5/11/2006 5/12/2006 5/15/2006 5/16/2006 5/17/2006 5/18/2006 5/19/2006 5/22/2006 5/23/2006 5/24/2006 5/25/2006 5/26/2006 5/30/2006 5/31/2006 6/1/2006 6/2/2006 6/5/2006 6/6/2006 6/7/2006 6/8/2006 6/9/2006 6/12/2006 6/13/2006 6/14/2006 6/15/2006 6/16/2006 6/19/2006 6/20/2006 6/21/2006 6/22/2006 6/23/2006 6/26/2006 6/27/2006 6/28/2006 6/29/2006 6/30/2006 7/3/2006 7/5/2006 7/6/2006 7/7/2006 7/10/2006 7/11/2006 7/12/2006 7/13/2006 7/14/2006 7/17/2006 7/18/2006 -0,16 -0,15 -0,14 -0,12 -0,08 -0,08 -0,03 -0,03 0,01 0,02 0,02 0,03 0,05 0,04 0,03 0,03 0,01 -0,01 -0,04 -0,04 -0,05 -0,02 -0,02 -0,01 0,02 0,04 0,02 0,03 0,03 0,06 0,08 0,08 0,05 0,07 0,09 0,1 0,15 0,18 0,15 0,11 0,1 0,12 0,13 0,18 0,2 0,2 35 7/19/2006 7/20/2006 7/21/2006 7/24/2006 7/25/2006 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/2006 8/9/2006 8/10/2006 8/11/2006 8/14/2006 8/15/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 0,2 0,21 0,19 0,18 0,15 0,16 0,12 0,15 0,18 0,16 0,14 0,19 0,14 0,09 0,1 0,1 0,09 0,09 0,1 0,1 0,08 0,07 0,08 0,03 0,02 0 -0,01 -0,03 -0,03 -0,05 -0,06 -0,04 -0,03 -0,05 -0,04 -0,04 -0,03 -0,04 -0,02 -0,03 -0,04 0,01 -0,01 -0,02 -0,01 36 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/2/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 10/10/2006 10/11/2006 10/12/2006 10/13/2006 10/16/2006 10/17/2006 10/18/2006 10/19/2006 10/20/2006 10/23/2006 10/24/2006 10/25/2006 10/26/2006 10/27/2006 10/30/2006 10/31/2006 11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 11/10/2006 11/13/2006 11/14/2006 11/15/2006 11/16/2006 11/17/2006 11/20/2006 11/21/2006 11/22/2006 11/24/2006 11/27/2006 11/28/2006 11/29/2006 -0,03 -0,03 -0,04 -0,07 -0,07 -0,04 -0,01 -0,05 -0,06 -0,06 -0,03 -0,03 -0,05 -0,04 -0,02 0 0,02 0,02 0,02 -0,01 -0,02 0 -0,03 0,02 0,01 0 0,01 -0,01 -0,01 0 -0,02 -0,03 -0,03 -0,05 -0,05 -0,07 -0,07 -0,08 -0,08 -0,07 -0,05 -0,04 -0,02 -0,02 -0,02 -0,02 37 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 12/15/2006 12/18/2006 12/19/2006 12/20/2006 12/21/2006 12/22/2006 12/26/2006 12/27/2006 12/28/2006 12/29/2006 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/16/2007 1/17/2007 1/18/2007 1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/26/2007 1/29/2007 1/30/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/2007 2/8/2007 -0,03 -0,04 -0,03 -0,04 -0,07 -0,07 -0,05 -0,08 -0,06 -0,07 -0,07 -0,09 -0,06 -0,05 -0,07 -0,04 -0,05 -0,03 -0,04 -0,04 -0,07 -0,07 -0,06 -0,06 -0,06 -0,05 -0,08 -0,06 -0,08 -0,07 -0,08 -0,1 -0,08 -0,08 -0,1 -0,1 -0,09 -0,07 -0,1 -0,11 -0,11 -0,11 -0,13 -0,14 -0,15 -0,17 38 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/16/2007 2/20/2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007 3/26/2007 3/27/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/9/2007 4/10/2007 4/11/2007 4/12/2007 4/13/2007 4/16/2007 4/17/2007 4/18/2007 -0,19 -0,19 -0,15 -0,16 -0,17 -0,17 -0,18 -0,17 -0,16 -0,17 -0,16 -0,09 -0,09 -0,07 -0,11 -0,09 -0,12 -0,15 -0,12 -0,12 -0,13 -0,13 -0,11 -0,11 -0,11 -0,11 -0,08 -0,1 -0,11 -0,12 -0,11 -0,12 -0,09 -0,09 -0,11 -0,12 -0,13 -0,12 -0,12 -0,11 -0,11 -0,12 -0,14 39 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2007 5/1/2007 5/2/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 -0,15 -0,15 -0,13 -0,12 -0,11 -0,11 -0,09 -0,1 -0,11 -0,12 -0,11 -0,11 -0,13 -0,13 -0,14 -0,13 -0,14 -0,13 -0,13 -0,13 -0,14 -0,13 -0,13 -0,14 -0,14 -0,14 -0,09 -0,09 -0,07 -0,04 -0,02 -0,05 -0,04 -0,05 -0,07 -0,06 -0,02 -0,01 -0,03 -0,03 -0,03 -0,04 0,02 0,02 0,02 0,04 40 6/26/2007 6/27/2007 6/28/2007 6/29/2007 7/2/2007 7/3/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/15/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 0,04 0,09 0,06 0,07 0,05 0,04 0,05 0,05 0,01 0,02 0,02 0,01 0,01 0 0 0,01 0,02 0,04 0,04 0,04 0,05 0,03 0,02 0,04 0,03 0,01 0 -0,03 -0,03 -0,04 -0,05 -0,06 -0,05 -0,04 -0,04 -0,04 -0,02 -0,02 -0,01 -0,02 0 0,01 0,01 0,01 0 -0,01 41 8/31/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/2007 9/18/2007 9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/2/2007 10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 10/10/2007 10/11/2007 10/12/2007 10/15/2007 10/16/2007 10/17/2007 10/18/2007 10/19/2007 10/22/2007 10/23/2007 10/24/2007 10/25/2007 10/26/2007 10/29/2007 10/30/2007 10/31/2007 11/1/2007 11/2/2007 11/5/2007 11/6/2007 -0,02 -0,02 -0,04 -0,01 0 0,08 0,11 0,13 0,18 0,12 0,13 0,11 0,14 0,15 0,17 0,18 0,22 0,22 0,2 0,18 0,16 0,16 0,14 0,16 0,17 0,2 0,19 0,18 0,2 0,19 0,17 0,16 0,17 0,18 0,17 0,17 0,17 0,17 0,18 0,23 0,24 0,23 0,22 0,2 0,18 0,25 42 11/7/2007 11/8/2007 11/9/2007 11/12/2007 11/13/2007 11/14/2007 11/15/2007 11/16/2007 11/19/2007 11/20/2007 11/21/2007 11/23/2007 11/26/2007 11/27/2007 11/28/2007 11/29/2007 11/30/2007 12/3/2007 12/4/2007 12/5/2007 12/6/2007 12/7/2007 12/10/2007 12/11/2007 12/12/2007 12/13/2007 12/14/2007 12/17/2007 12/18/2007 12/19/2007 12/20/2007 12/21/2007 12/24/2007 12/26/2007 12/27/2007 12/28/2007 12/31/2007 1/2/2008 1/3/2008 1/4/2008 1/7/2008 1/8/2008 1/9/2008 1/10/2008 1/11/2008 1/14/2008 1/15/2008 0,26 0,21 0,2 0,3 0,34 0,32 0,34 0,42 0,52 0,5 0,53 0,55 0,48 0,42 0,33 0,32 0,4 0,43 0,43 0,39 0,43 0,45 0,43 0,48 0,47 0,42 0,46 0,41 0,42 0,4 0,5 0,53 0,59 0,58 0,58 0,63 0,66 0,63 0,62 0,54 0,56 0,53 0,54 0,57 0,52 43 1/16/2008 1/17/2008 1/18/2008 1/22/2008 1/23/2008 1/24/2008 1/25/2008 1/28/2008 1/29/2008 1/30/2008 1/31/2008 2/1/2008 2/4/2008 2/5/2008 2/6/2008 2/7/2008 2/8/2008 2/11/2008 2/12/2008 2/13/2008 2/14/2008 2/15/2008 2/19/2008 2/20/2008 2/21/2008 2/22/2008 2/25/2008 2/26/2008 2/27/2008 2/28/2008 2/29/2008 3/3/2008 3/4/2008 3/5/2008 3/6/2008 3/7/2008 3/10/2008 3/11/2008 3/12/2008 3/13/2008 3/14/2008 3/17/2008 3/18/2008 3/19/2008 3/20/2008 3/24/2008 3/25/2008 0,5 0,53 0,47 0,47 0,54 0,57 0,59 0,61 0,57 0,6 0,62 0,63 0,64 0,6 0,58 0,54 0,59 0,65 0,66 0,68 0,73 0,81 0,81 0,72 0,71 0,82 0,82 0,89 0,92 1,01 0,94 0,91 0,9 0,86 0,88 0,93 0,99 0,99 1,02 0,99 1 0,98 1,04 0,98 0,97 44 3/26/2008 3/27/2008 3/28/2008 3/31/2008 4/1/2008 4/2/2008 4/3/2008 4/4/2008 4/7/2008 4/8/2008 4/9/2008 4/10/2008 4/11/2008 4/14/2008 4/15/2008 4/16/2008 4/17/2008 4/18/2008 4/21/2008 4/22/2008 4/23/2008 4/24/2008 4/25/2008 4/28/2008 4/29/2008 4/30/2008 5/1/2008 5/2/2008 5/5/2008 5/6/2008 5/7/2008 5/8/2008 5/9/2008 5/12/2008 5/13/2008 5/14/2008 5/15/2008 5/16/2008 5/19/2008 5/20/2008 5/21/2008 5/22/2008 5/23/2008 5/27/2008 5/28/2008 5/29/2008 5/30/2008 0,93 0,96 0,95 0,94 0,95 0,99 0,99 0,99 0,97 0,99 0,99 1,03 1,08 1,14 1,1 1,1 1,13 1,2 1,23 1,23 1,19 1,23 1,22 1,3 1,44 1,42 1,43 1,38 1,41 1,4 1,48 1,5 1,53 1,6 1,68 1,65 1,75 1,71 1,69 1,72 1,79 1,92 1,85 45 6/2/2008 6/3/2008 6/4/2008 6/5/2008 6/6/2008 6/9/2008 6/10/2008 6/11/2008 6/12/2008 6/13/2008 6/16/2008 6/17/2008 6/18/2008 6/19/2008 6/20/2008 6/23/2008 6/24/2008 6/25/2008 6/26/2008 6/27/2008 6/30/2008 7/1/2008 7/2/2008 7/3/2008 7/7/2008 7/8/2008 7/9/2008 7/10/2008 7/11/2008 7/14/2008 7/15/2008 7/16/2008 7/17/2008 7/18/2008 7/21/2008 7/22/2008 7/23/2008 7/24/2008 7/25/2008 7/28/2008 7/29/2008 7/30/2008 7/31/2008 8/1/2008 8/4/2008 8/5/2008 8/6/2008 1,83 1,79 1,79 1,81 1,78 1,84 1,84 1,84 1,88 1,93 1,98 2,04 2,09 2,03 1,99 1,86 1,86 1,93 1,97 1,99 1,9 1,84 1,75 1,72 1,72 1,8 1,83 1,8 1,83 1,77 1,72 1,7 1,67 1,62 1,71 1,72 1,71 1,73 1,75 1,76 1,74 1,62 1,58 1,55 1,5 1,55 46 8/7/2008 8/8/2008 8/11/2008 8/12/2008 8/13/2008 8/14/2008 8/15/2008 8/18/2008 8/19/2008 8/20/2008 8/21/2008 8/22/2008 8/25/2008 8/26/2008 8/27/2008 8/28/2008 8/29/2008 9/2/2008 9/3/2008 9/4/2008 9/5/2008 9/8/2008 9/9/2008 9/10/2008 9/11/2008 9/12/2008 9/15/2008 9/16/2008 9/17/2008 9/18/2008 9/19/2008 9/22/2008 9/23/2008 9/24/2008 9/25/2008 9/26/2008 9/29/2008 9/30/2008 10/1/2008 10/2/2008 10/3/2008 10/6/2008 10/7/2008 10/8/2008 10/9/2008 10/10/2008 10/13/2008 1,46 1,47 1,5 1,5 1,48 1,41 1,42 1,46 1,55 1,56 1,54 1,52 1,48 1,43 1,39 1,38 1,38 1,41 1,44 1,4 1,36 1,39 1,38 1,41 1,41 1,4 1,47 1,47 1,51 1,54 1,54 1,29 1,2 1,27 1,2 1,22 1,23 1,29 1,27 1,23 1,28 1,21 1,23 1,3 1,39 1,34 47 10/14/2008 10/15/2008 10/16/2008 10/17/2008 10/20/2008 10/21/2008 10/22/2008 10/23/2008 10/24/2008 10/27/2008 10/28/2008 10/29/2008 10/30/2008 10/31/2008 11/3/2008 11/4/2008 11/5/2008 11/6/2008 11/7/2008 11/10/2008 11/11/2008 11/12/2008 11/13/2008 11/14/2008 11/17/2008 11/18/2008 11/19/2008 11/20/2008 11/21/2008 11/24/2008 11/25/2008 11/26/2008 11/28/2008 12/1/2008 12/2/2008 12/3/2008 12/4/2008 12/5/2008 12/8/2008 12/9/2008 12/10/2008 12/11/2008 12/12/2008 12/15/2008 12/16/2008 12/17/2008 12/18/2008 1,36 1,38 1,39 1,45 1,48 1,44 1,44 1,39 1,37 1,43 1,48 1,53 1,49 1,45 1,43 1,4 1,35 1,42 1,43 1,47 1,44 1,43 1,47 1,46 1,45 1,5 1,5 1,49 1,43 1,43 1,46 1,44 1,44 1,44 1,47 1,51 1,54 1,51 1,45 1,46 1,44 1,46 1,42 1,47 1,48 48 12/19/2008 12/22/2008 12/23/2008 12/24/2008 12/26/2008 12/29/2008 12/30/2008 12/31/2008 1/2/2009 1/5/2009 1/6/2009 1/7/2009 1/8/2009 1/9/2009 1/12/2009 1/13/2009 1/14/2009 1/15/2009 1/16/2009 1/20/2009 1/21/2009 1/22/2009 1/23/2009 1/26/2009 1/27/2009 1/28/2009 1/29/2009 1/30/2009 2/2/2009 2/3/2009 2/4/2009 2/5/2009 2/6/2009 2/9/2009 2/10/2009 2/11/2009 2/12/2009 2/13/2009 2/17/2009 2/18/2009 2/19/2009 2/20/2009 2/23/2009 2/24/2009 2/25/2009 2/26/2009 2/27/2009 1,45 1,44 1,43 1,36 1,39 1,43 1,46 1,51 1,69 1,59 1,77 1,76 1,62 1,7 1,74 1,77 1,72 1,74 1,91 1,85 1,95 2,04 2,03 2,05 2,03 2,07 2,19 2,27 2,26 2,4 2,38 2,34 2,2 2,18 2,12 2,09 2,19 2,2 2,24 2,35 2,41 2,45 2,51 2,42 2,37 2,47 49 3/2/2009 3/3/2009 3/4/2009 3/5/2009 3/6/2009 3/9/2009 3/10/2009 3/11/2009 3/12/2009 3/13/2009 3/16/2009 3/17/2009 3/18/2009 3/19/2009 3/20/2009 3/23/2009 3/24/2009 3/25/2009 3/26/2009 3/27/2009 3/30/2009 3/31/2009 4/1/2009 4/2/2009 4/3/2009 4/6/2009 4/7/2009 4/8/2009 4/9/2009 4/13/2009 4/14/2009 4/15/2009 4/16/2009 4/17/2009 4/20/2009 4/21/2009 4/22/2009 4/23/2009 4/24/2009 4/27/2009 4/28/2009 4/29/2009 4/30/2009 5/1/2009 5/4/2009 5/5/2009 5/6/2009 2,5 2,55 2,56 2,6 2,5 2,46 2,38 2,29 2,1 2,11 2,04 1,96 1,9 1,93 1,82 1,78 1,8 1,73 1,74 1,8 1,83 1,83 1,85 1,82 1,78 1,72 1,47 1,4 1,39 1,29 1,28 1,3 1,27 1,35 1,36 1,49 1,58 1,71 1,71 1,7 1,64 1,68 1,6 50 5/7/2009 5/8/2009 5/11/2009 5/12/2009 5/13/2009 5/14/2009 5/15/2009 5/18/2009 5/19/2009 5/20/2009 5/21/2009 5/22/2009 5/26/2009 5/27/2009 5/28/2009 5/29/2009 6/1/2009 6/2/2009 6/3/2009 6/4/2009 6/5/2009 6/8/2009 6/9/2009 6/10/2009 6/11/2009 6/12/2009 6/15/2009 6/16/2009 6/17/2009 6/18/2009 6/19/2009 6/22/2009 6/23/2009 6/24/2009 6/25/2009 6/26/2009 6/29/2009 6/30/2009 7/1/2009 7/2/2009 7/6/2009 7/7/2009 7/8/2009 7/9/2009 7/10/2009 7/13/2009 7/14/2009 1,57 1,51 1,5 1,63 1,67 1,78 1,87 1,82 1,85 1,72 1,82 1,92 1,93 1,87 1,93 1,97 1,97 2,06 2,02 1,98 1,85 1,86 1,92 1,77 1,77 1,84 1,82 1,82 1,77 1,86 1,9 2,02 2,02 2,02 2,04 1,93 1,92 1,93 1,98 1,92 1,86 1,91 1,97 1,97 1,69 51 7/15/2009 7/16/2009 7/17/2009 7/20/2009 7/21/2009 7/22/2009 7/23/2009 7/24/2009 7/27/2009 7/28/2009 7/29/2009 7/30/2009 7/31/2009 8/3/2009 8/4/2009 8/5/2009 8/6/2009 8/7/2009 8/10/2009 8/11/2009 8/12/2009 8/13/2009 8/14/2009 8/17/2009 8/18/2009 8/19/2009 8/20/2009 8/21/2009 8/24/2009 8/25/2009 8/26/2009 8/27/2009 8/28/2009 8/31/2009 9/1/2009 9/2/2009 9/3/2009 9/4/2009 9/8/2009 9/9/2009 9/10/2009 9/11/2009 9/14/2009 9/15/2009 9/16/2009 9/17/2009 9/18/2009 1,74 1,76 1,75 1,75 1,85 1,86 1,88 1,89 1,9 1,85 1,89 1,95 2,01 2,02 1,93 2 1,99 1,94 1,96 1,95 1,99 1,95 1,98 1,98 1,99 2,04 2,05 2,1 2,18 2,25 2,29 2,25 2,22 2,22 2,29 2,29 2,25 2,27 2,22 2,23 2,26 2,29 2,34 2,32 2,46 2,53 52 9/21/2009 9/22/2009 9/23/2009 9/24/2009 9/25/2009 9/28/2009 9/29/2009 9/30/2009 10/1/2009 10/2/2009 10/5/2009 10/6/2009 10/7/2009 10/8/2009 10/9/2009 10/12/2009 10/13/2009 10/14/2009 10/15/2009 10/16/2009 10/19/2009 10/20/2009 10/21/2009 10/22/2009 10/23/2009 10/26/2009 10/27/2009 10/28/2009 10/29/2009 10/30/2009 11/2/2009 11/3/2009 11/4/2009 11/5/2009 11/6/2009 11/9/2009 11/10/2009 11/11/2009 11/12/2009 11/13/2009 11/16/2009 11/17/2009 11/18/2009 11/19/2009 11/20/2009 11/23/2009 11/24/2009 2,54 2,75 2,7 2,55 2,74 2,69 2,65 2,76 2,52 2,49 2,53 2,6 2,53 2,51 2,5 2,44 2,49 2,58 2,54 2,55 2,51 2,53 2,43 2,42 2,4 2,42 2,5 2,53 2,56 2,49 2,42 2,5 2,41 2,46 2,53 2,6 2,59 2,65 2,62 2,54 2,6 2,64 2,65 2,67 2,6 53 11/25/2009 11/27/2009 11/30/2009 12/1/2009 12/2/2009 12/3/2009 12/4/2009 12/7/2009 12/8/2009 12/9/2009 12/10/2009 12/11/2009 12/14/2009 12/15/2009 12/16/2009 12/17/2009 12/18/2009 12/21/2009 12/22/2009 12/23/2009 12/24/2009 12/28/2009 12/29/2009 12/30/2009 12/31/2009 1/4/2010 1/5/2010 1/6/2010 1/7/2010 1/8/2010 1/11/2010 1/12/2010 1/13/2010 1/14/2010 1/15/2010 1/19/2010 1/20/2010 1/21/2010 1/22/2010 1/25/2010 1/26/2010 1/27/2010 1/28/2010 1/29/2010 2/1/2010 2/2/2010 2/3/2010 2,52 2,48 2,39 2,48 2,5 2,57 2,57 2,57 2,56 2,5 2,54 2,47 2,48 2,44 2,45 2,44 2,39 2,43 2,43 2,4 2,38 2,43 2,45 2,43 2,46 2,4 2,42 2,51 2,54 2,55 2,46 2,44 2,48 2,51 2,47 2,44 2,46 2,47 2,44 2,48 2,47 2,36 2,33 2,31 2,36 2,34 54 2/4/2010 2/5/2010 2/8/2010 2/9/2010 2/10/2010 2/11/2010 2/12/2010 2/16/2010 2/17/2010 2/18/2010 2/19/2010 2/22/2010 2/23/2010 2/24/2010 2/25/2010 2/26/2010 3/1/2010 3/2/2010 3/3/2010 3/4/2010 3/5/2010 3/8/2010 3/9/2010 3/10/2010 3/11/2010 3/12/2010 3/15/2010 3/16/2010 3/17/2010 3/18/2010 3/19/2010 3/22/2010 3/23/2010 3/24/2010 3/25/2010 3/26/2010 3/29/2010 3/30/2010 3/31/2010 4/1/2010 4/5/2010 4/6/2010 4/7/2010 4/8/2010 4/9/2010 4/12/2010 4/13/2010 2,36 2,36 2,36 2,34 2,37 2,42 2,43 2,49 2,52 2,46 2,42 2,4 2,42 2,47 2,47 2,53 2,5 2,49 2,55 2,51 2,53 2,58 2,66 2,67 2,68 2,65 2,65 2,63 2,61 2,55 2,55 2,59 2,62 2,61 2,6 2,59 2,55 2,53 2,54 2,61 2,6 2,65 2,64 2,66 55 4/14/2010 4/15/2010 4/16/2010 4/19/2010 4/20/2010 4/21/2010 4/22/2010 4/23/2010 4/26/2010 4/27/2010 4/28/2010 4/29/2010 4/30/2010 5/3/2010 5/4/2010 5/5/2010 5/6/2010 5/7/2010 5/10/2010 5/11/2010 5/12/2010 5/13/2010 5/14/2010 5/17/2010 5/18/2010 5/19/2010 5/20/2010 5/21/2010 5/24/2010 5/25/2010 5/26/2010 5/27/2010 5/28/2010 6/1/2010 6/2/2010 6/3/2010 6/4/2010 6/7/2010 6/8/2010 6/9/2010 6/10/2010 6/11/2010 6/14/2010 6/15/2010 6/16/2010 6/17/2010 6/18/2010 2,67 2,69 2,71 2,72 2,69 2,72 2,76 2,73 2,73 2,8 2,81 2,81 2,82 2,76 2,73 2,72 2,71 2,76 2,76 2,84 2,82 2,87 2,9 2,82 2,83 2,82 2,81 2,8 2,76 2,75 2,78 2,8 2,78 2,76 2,81 2,81 2,82 2,81 2,85 2,82 2,82 2,83 2,83 2,81 56 6/21/2010 6/22/2010 6/23/2010 6/24/2010 6/25/2010 6/28/2010 6/29/2010 6/30/2010 7/1/2010 7/2/2010 7/6/2010 7/7/2010 7/8/2010 7/9/2010 7/12/2010 7/13/2010 7/14/2010 7/15/2010 7/16/2010 7/19/2010 7/20/2010 7/21/2010 7/22/2010 7/23/2010 7/26/2010 7/27/2010 7/28/2010 7/29/2010 7/30/2010 8/2/2010 8/3/2010 8/4/2010 8/5/2010 8/6/2010 8/9/2010 8/10/2010 8/11/2010 8/12/2010 8/13/2010 8/16/2010 8/17/2010 8/18/2010 8/19/2010 8/20/2010 8/23/2010 8/24/2010 8/25/2010 2,82 2,85 2,84 2,87 2,89 2,83 2,89 2,82 2,83 2,82 2,8 2,81 2,82 2,81 2,75 2,78 2,82 2,82 2,81 2,76 2,74 2,75 2,73 2,7 2,7 2,68 2,66 2,67 2,76 2,81 2,82 2,84 2,82 2,82 2,84 2,85 2,83 2,84 2,83 2,82 2,82 2,8 2,77 2,81 2,82 2,81 57 8/26/2010 8/27/2010 8/30/2010 8/31/2010 9/1/2010 9/2/2010 9/3/2010 9/7/2010 9/8/2010 9/9/2010 9/10/2010 9/13/2010 9/14/2010 9/15/2010 9/16/2010 9/17/2010 9/20/2010 9/21/2010 9/22/2010 9/23/2010 9/24/2010 9/27/2010 9/28/2010 9/29/2010 9/30/2010 10/1/2010 10/4/2010 10/5/2010 10/6/2010 10/7/2010 10/8/2010 10/11/2010 10/12/2010 10/13/2010 10/14/2010 10/15/2010 10/18/2010 10/19/2010 10/20/2010 10/21/2010 10/22/2010 10/25/2010 10/26/2010 10/27/2010 10/28/2010 10/29/2010 11/1/2010 2,82 2,77 2,74 2,73 2,74 2,74 2,68 2,77 2,75 2,72 2,72 2,67 2,7 2,66 2,62 2,7 2,71 2,67 2,68 2,65 2,66 2,62 2,56 2,49 2,44 2,46 2,37 2,39 2,47 2,55 2,51 2,53 2,57 2,48 2,43 2,44 2,46 2,54 2,49 2,51 2,53 2,52 2,49 2,5 2,52 2,47 58 11/2/2010 11/3/2010 11/4/2010 11/5/2010 11/8/2010 11/9/2010 11/10/2010 11/11/2010 11/12/2010 11/15/2010 11/16/2010 11/17/2010 11/18/2010 11/19/2010 11/22/2010 11/23/2010 11/24/2010 11/26/2010 11/29/2010 11/30/2010 12/1/2010 12/2/2010 12/3/2010 12/6/2010 12/7/2010 12/8/2010 12/9/2010 12/10/2010 12/13/2010 12/14/2010 12/15/2010 12/16/2010 12/17/2010 12/20/2010 12/21/2010 12/22/2010 12/23/2010 12/27/2010 12/28/2010 12/29/2010 12/30/2010 12/31/2010 1/3/2011 1/4/2011 1/5/2011 1/6/2011 1/7/2011 2,47 2,47 2,47 2,43 2,36 2,36 2,33 2,37 2,33 2,37 2,41 2,44 2,43 2,48 2,45 2,39 2,35 2,38 2,37 2,32 2,36 2,42 2,41 2,43 2,42 2,44 2,39 2,43 2,41 2,42 2,41 2,36 2,32 2,27 2,18 2,19 2,14 2,07 2,12 2,13 2,09 2,13 2,11 2 2,01 1,99 59 1/10/2011 1/11/2011 1/12/2011 1/13/2011 1/14/2011 1/18/2011 1/19/2011 1/20/2011 1/21/2011 1/24/2011 1/25/2011 1/26/2011 1/27/2011 1/28/2011 1/31/2011 2/1/2011 2/2/2011 2/3/2011 2/4/2011 2/7/2011 2/8/2011 2/9/2011 2/10/2011 2/11/2011 2/14/2011 2/15/2011 2/16/2011 2/17/2011 2/18/2011 2/22/2011 2/23/2011 2/24/2011 2/25/2011 2/28/2011 3/1/2011 3/2/2011 3/3/2011 3/4/2011 3/7/2011 3/8/2011 3/9/2011 3/10/2011 3/11/2011 3/14/2011 3/15/2011 3/16/2011 3/17/2011 2,1 2,04 2 2,08 2,13 2,2 2,12 2,14 2,2 2,23 2,21 2,18 2,24 2,29 2,27 2,25 2,18 2,12 2,11 2,17 2,1 2,11 2,08 2,11 2,12 2,09 2,09 2,03 2,05 2,06 2,07 2,09 2,14 2,22 2,14 2,13 2,16 2,2 2,24 2,22 2,27 2,35 2,32 2,29 2,32 60 3/18/2011 3/21/2011 3/22/2011 3/23/2011 3/24/2011 3/25/2011 3/28/2011 3/29/2011 3/30/2011 3/31/2011 4/1/2011 4/4/2011 4/5/2011 4/6/2011 4/7/2011 4/8/2011 4/11/2011 4/12/2011 4/13/2011 4/14/2011 4/15/2011 4/18/2011 4/19/2011 4/20/2011 4/21/2011 4/25/2011 4/26/2011 4/27/2011 4/28/2011 4/29/2011 5/2/2011 5/3/2011 5/4/2011 5/5/2011 5/6/2011 5/9/2011 5/10/2011 5/11/2011 5/12/2011 5/13/2011 5/16/2011 5/17/2011 5/18/2011 5/19/2011 5/20/2011 5/23/2011 5/24/2011 2,29 2,33 2,2 2,2 2,19 2,26 2,21 2,25 2,39 2,34 2,39 2,38 2,36 2,31 2,32 2,4 2,36 2,32 2,36 2,44 2,46 2,54 2,53 2,61 2,63 2,59 2,68 2,68 2,83 2,85 2,81 2,72 2,74 2,72 2,71 2,74 2,65 2,75 2,71 2,72 2,69 2,75 2,73 2,79 61 5/25/2011 5/26/2011 5/27/2011 5/31/2011 6/1/2011 6/2/2011 6/3/2011 6/6/2011 6/7/2011 6/8/2011 6/9/2011 6/10/2011 6/13/2011 6/14/2011 6/15/2011 6/16/2011 6/17/2011 6/20/2011 6/21/2011 6/22/2011 6/23/2011 6/24/2011 6/27/2011 6/28/2011 6/29/2011 6/30/2011 7/1/2011 7/5/2011 7/6/2011 7/7/2011 7/8/2011 7/11/2011 7/12/2011 7/13/2011 7/14/2011 7/15/2011 7/18/2011 7/19/2011 7/20/2011 7/21/2011 7/22/2011 7/25/2011 7/26/2011 7/27/2011 7/28/2011 7/29/2011 8/1/2011 2,76 2,74 2,73 2,77 2,79 2,75 2,76 2,79 2,77 2,82 2,81 2,78 2,73 2,83 2,83 2,82 2,84 2,87 2,85 2,87 2,91 2,9 2,89 2,84 2,85 2,79 2,75 2,77 2,76 2,78 2,81 2,72 2,75 2,73 2,7 2,73 2,75 2,77 2,79 2,81 2,81 2,83 2,78 2,72 2,76 62 8/2/2011 8/3/2011 8/4/2011 8/5/2011 8/8/2011 8/9/2011 8/10/2011 8/11/2011 8/12/2011 8/15/2011 8/16/2011 8/17/2011 8/18/2011 8/19/2011 8/22/2011 8/23/2011 8/24/2011 8/25/2011 8/26/2011 8/29/2011 8/30/2011 8/31/2011 9/1/2011 9/2/2011 9/6/2011 9/7/2011 9/8/2011 9/9/2011 9/12/2011 9/13/2011 9/14/2011 9/15/2011 9/16/2011 9/19/2011 9/20/2011 9/21/2011 9/22/2011 9/23/2011 9/26/2011 9/27/2011 9/28/2011 9/29/2011 9/30/2011 10/3/2011 10/4/2011 10/5/2011 10/6/2011 2,75 2,7 2,64 2,65 2,67 2,67 2,66 2,67 2,7 2,67 2,66 2,69 2,67 2,67 2,66 2,68 2,66 2,71 2,77 2,76 2,74 2,75 2,74 2,74 2,72 2,71 2,71 2,74 2,74 2,72 2,69 2,74 2,72 2,71 2,7 2,67 2,65 2,6 2,62 2,6 2,64 2,63 2,65 2,61 2,61 2,57 63 10/7/2011 10/10/2011 10/11/2011 10/12/2011 10/13/2011 10/14/2011 10/17/2011 10/18/2011 10/19/2011 10/20/2011 10/21/2011 10/24/2011 10/25/2011 10/26/2011 10/27/2011 10/28/2011 10/31/2011 11/1/2011 11/2/2011 11/3/2011 11/4/2011 11/7/2011 11/8/2011 11/9/2011 11/10/2011 11/11/2011 11/14/2011 11/15/2011 11/16/2011 11/17/2011 11/18/2011 11/21/2011 11/22/2011 11/23/2011 11/25/2011 11/28/2011 11/29/2011 11/30/2011 12/1/2011 12/2/2011 12/5/2011 12/6/2011 12/7/2011 12/8/2011 12/9/2011 12/12/2011 12/13/2011 2,6 2,62 2,6 2,58 2,56 2,59 2,59 2,59 2,6 2,52 2,59 2,57 2,58 2,62 2,59 2,58 2,58 2,6 2,66 2,6 2,55 2,56 2,59 2,59 2,62 2,58 2,53 2,54 2,57 2,67 2,73 2,72 2,72 2,69 2,68 2,63 2,57 2,55 2,55 2,6 2,57 2,57 2,52 2,56 2,63 64 12/14/2011 12/15/2011 12/16/2011 12/19/2011 12/20/2011 12/21/2011 12/22/2011 12/23/2011 12/27/2011 12/28/2011 12/29/2011 12/30/2011 1/3/2012 1/4/2012 1/5/2012 1/6/2012 1/9/2012 1/10/2012 1/11/2012 1/12/2012 1/13/2012 1/17/2012 1/18/2012 1/19/2012 1/20/2012 1/23/2012 1/24/2012 1/25/2012 1/26/2012 1/27/2012 1/30/2012 1/31/2012 2/1/2012 2/2/2012 2/3/2012 2/6/2012 2/7/2012 2/8/2012 2/9/2012 2/10/2012 2/13/2012 2/14/2012 2/15/2012 2/16/2012 2/17/2012 2/21/2012 2/22/2012 2,59 2,61 2,58 2,57 2,56 2,46 2,39 2,33 2,31 2,2 2,3 2,13 2,01 1,98 2,15 2,04 2,1 2,03 1,98 1,88 1,87 1,88 1,93 2,06 2,01 1,99 2,08 1,99 2,03 1,96 1,82 1,77 1,84 1,81 1,76 1,73 1,79 1,84 1,88 1,9 1,81 1,77 1,67 1,52 1,61 1,66 65 2/23/2012 2/24/2012 2/27/2012 2/28/2012 2/29/2012 3/1/2012 3/2/2012 3/5/2012 3/6/2012 3/7/2012 3/8/2012 3/9/2012 3/12/2012 3/13/2012 3/14/2012 3/15/2012 3/16/2012 3/19/2012 3/20/2012 3/21/2012 3/22/2012 3/23/2012 3/26/2012 3/27/2012 3/28/2012 3/29/2012 3/30/2012 4/2/2012 4/3/2012 4/4/2012 4/5/2012 4/9/2012 4/10/2012 4/11/2012 4/12/2012 4/13/2012 4/16/2012 4/17/2012 4/18/2012 4/19/2012 4/20/2012 4/23/2012 4/24/2012 4/25/2012 4/26/2012 4/27/2012 4/30/2012 1,75 1,76 1,72 1,67 1,56 1,56 1,67 1,72 1,8 1,86 1,95 1,9 1,98 1,9 1,91 1,9 1,92 1,93 1,95 1,88 1,95 2,11 2,06 1,92 1,78 1,8 1,85 1,84 1,79 1,85 1,76 1,8 1,8 1,8 1,75 1,69 1,72 1,7 1,68 1,63 1,69 1,71 1,73 1,83 66 5/1/2012 5/2/2012 5/3/2012 5/4/2012 5/7/2012 5/8/2012 5/9/2012 5/10/2012 5/11/2012 5/14/2012 5/15/2012 5/16/2012 5/17/2012 5/18/2012 5/21/2012 5/22/2012 5/23/2012 5/24/2012 5/25/2012 5/29/2012 5/30/2012 5/31/2012 6/1/2012 6/4/2012 6/5/2012 6/6/2012 6/7/2012 6/8/2012 6/11/2012 6/12/2012 6/13/2012 6/14/2012 6/15/2012 6/18/2012 6/19/2012 6/20/2012 6/21/2012 6/22/2012 6/25/2012 6/26/2012 6/27/2012 6/28/2012 6/29/2012 7/2/2012 7/3/2012 7/5/2012 7/6/2012 1,84 1,8 1,77 1,83 1,78 1,77 1,85 1,79 1,72 1,67 1,66 1,62 1,58 1,68 1,7 1,69 1,75 1,72 1,65 1,63 1,64 1,7 1,75 1,75 1,73 1,72 1,76 1,69 1,72 1,65 1,66 1,68 1,75 1,79 1,83 1,84 1,79 1,74 1,71 1,65 1,61 1,64 1,63 1,74 67 7/9/2012 7/10/2012 7/11/2012 7/12/2012 7/13/2012 7/16/2012 7/17/2012 7/18/2012 7/19/2012 7/20/2012 7/23/2012 7/24/2012 7/25/2012 7/26/2012 7/27/2012 7/30/2012 7/31/2012 8/1/2012 8/2/2012 8/3/2012 8/6/2012 8/7/2012 8/8/2012 8/9/2012 8/10/2012 8/13/2012 8/14/2012 8/15/2012 8/16/2012 8/17/2012 8/20/2012 8/21/2012 8/22/2012 8/23/2012 8/24/2012 8/27/2012 8/28/2012 8/29/2012 8/30/2012 8/31/2012 9/4/2012 9/5/2012 9/6/2012 9/7/2012 9/10/2012 9/11/2012 9/12/2012 1,69 1,75 1,74 1,77 1,69 1,7 1,63 1,64 1,7 1,72 1,74 1,72 1,68 1,67 1,62 1,64 1,68 1,73 1,71 1,69 1,66 1,68 1,71 1,71 1,71 1,79 1,89 1,92 1,94 2 1,97 1,92 1,92 1,88 1,9 1,87 1,87 1,85 1,9 1,89 1,94 1,9 1,84 1,75 1,74 1,73 68 9/13/2012 9/14/2012 9/17/2012 9/18/2012 9/19/2012 9/20/2012 9/21/2012 9/24/2012 9/25/2012 9/26/2012 9/27/2012 9/28/2012 10/1/2012 10/2/2012 10/3/2012 10/4/2012 10/5/2012 10/8/2012 10/9/2012 10/10/2012 10/11/2012 10/12/2012 10/15/2012 10/16/2012 10/17/2012 10/18/2012 10/19/2012 10/22/2012 10/23/2012 10/24/2012 10/25/2012 10/26/2012 10/31/2012 11/1/2012 11/2/2012 11/5/2012 11/6/2012 11/7/2012 11/8/2012 11/9/2012 11/12/2012 11/13/2012 11/14/2012 11/15/2012 11/16/2012 11/19/2012 11/20/2012 1,75 1,79 1,75 1,73 1,76 1,73 1,71 1,7 1,69 1,73 1,75 1,72 1,7 1,68 1,71 1,69 1,68 1,64 1,65 1,61 1,6 1,62 1,57 1,49 1,47 1,46 1,38 1,39 1,45 1,49 1,45 1,48 1,45 1,44 1,36 1,32 1,22 1,28 1,32 1,4 1,39 1,37 1,33 1,37 1,31 1,34 69 11/21/2012 11/23/2012 11/26/2012 11/27/2012 11/28/2012 11/29/2012 11/30/2012 12/3/2012 12/4/2012 12/5/2012 12/6/2012 12/7/2012 12/10/2012 12/11/2012 12/12/2012 12/13/2012 12/14/2012 12/17/2012 12/18/2012 12/19/2012 12/20/2012 12/21/2012 12/24/2012 12/26/2012 12/27/2012 12/28/2012 12/31/2012 1/2/2013 1/3/2013 1/4/2013 1/7/2013 1/8/2013 1/9/2013 1/10/2013 1/11/2013 1/14/2013 1/15/2013 1/16/2013 1/17/2013 1/18/2013 1/22/2013 1/23/2013 1/24/2013 1/25/2013 1/28/2013 1/29/2013 1/30/2013 1,31 1,3 1,34 1,33 1,31 1,38 1,32 1,35 1,34 1,29 1,34 1,31 1,35 1,34 1,3 1,26 1,26 1,27 1,25 1,27 1,26 1,28 1,3 1,32 1,27 1,25 1,22 1,21 1,22 1,33 1,3 1,28 1,32 1,27 1,36 1,35 1,39 1,39 1,4 1,38 1,38 1,46 1,53 1,54 1,52 1,53 70 1/31/2013 2/1/2013 2/4/2013 2/5/2013 2/6/2013 2/7/2013 2/8/2013 2/11/2013 2/12/2013 2/13/2013 2/14/2013 2/15/2013 2/19/2013 2/20/2013 2/21/2013 2/22/2013 2/25/2013 2/26/2013 2/27/2013 2/28/2013 3/1/2013 3/4/2013 3/5/2013 3/6/2013 3/7/2013 3/8/2013 3/11/2013 3/12/2013 3/13/2013 3/14/2013 3/15/2013 3/18/2013 3/19/2013 3/20/2013 3/21/2013 3/22/2013 3/25/2013 3/26/2013 3/27/2013 3/28/2013 4/1/2013 4/2/2013 4/3/2013 4/4/2013 4/5/2013 4/8/2013 4/9/2013 1,49 1,45 1,42 1,4 1,37 1,37 1,39 1,36 1,35 1,36 1,35 1,41 1,42 1,43 1,45 1,52 1,51 1,61 1,6 1,57 1,52 1,53 1,5 1,47 1,43 1,38 1,41 1,42 1,39 1,41 1,41 1,47 1,48 1,49 1,45 1,42 1,42 1,43 1,48 1,53 1,57 1,49 1,51 1,5 1,51 71 4/10/2013 4/11/2013 4/12/2013 4/15/2013 4/16/2013 4/17/2013 4/18/2013 4/19/2013 4/22/2013 4/23/2013 4/24/2013 4/25/2013 4/26/2013 4/29/2013 4/30/2013 5/1/2013 5/2/2013 5/3/2013 5/6/2013 5/7/2013 5/8/2013 5/9/2013 5/10/2013 5/13/2013 5/14/2013 5/15/2013 5/16/2013 5/17/2013 5/20/2013 5/21/2013 5/22/2013 5/23/2013 5/24/2013 5/28/2013 5/29/2013 5/30/2013 5/31/2013 6/3/2013 6/4/2013 6/5/2013 6/6/2013 6/7/2013 6/10/2013 6/11/2013 6/12/2013 6/13/2013 6/14/2013 1,55 1,48 1,44 1,42 1,45 1,47 1,44 1,48 1,41 1,35 1,34 1,32 1,34 1,34 1,34 1,36 1,39 1,42 1,41 1,39 1,37 1,36 1,37 1,37 1,38 1,37 1,35 1,34 1,39 1,39 1,42 1,47 1,47 1,48 1,53 1,56 1,54 1,53 1,51 1,53 1,51 1,48 1,46 72 6/17/2013 6/18/2013 6/19/2013 6/20/2013 6/21/2013 6/24/2013 6/25/2013 6/26/2013 6/27/2013 6/28/2013 7/1/2013 7/2/2013 7/3/2013 7/5/2013 7/8/2013 7/9/2013 7/10/2013 7/11/2013 7/12/2013 7/15/2013 7/16/2013 7/17/2013 7/18/2013 7/19/2013 7/22/2013 7/23/2013 7/24/2013 7/25/2013 7/26/2013 7/29/2013 7/30/2013 7/31/2013 8/1/2013 8/2/2013 8/5/2013 8/6/2013 8/7/2013 8/8/2013 8/9/2013 8/12/2013 8/13/2013 8/14/2013 8/15/2013 8/16/2013 8/19/2013 8/20/2013 8/21/2013 1,53 1,59 1,65 1,66 1,65 1,64 1,64 1,65 1,63 1,63 1,6 1,58 1,61 1,61 1,6 1,6 1,65 1,7 1,71 1,73 1,76 1,75 1,77 1,75 1,77 1,73 1,74 1,74 1,72 1,73 1,76 1,73 1,72 1,74 1,75 1,73 1,7 1,63 1,63 1,64 1,64 1,61 1,64 1,65 73 8/22/2013 8/23/2013 8/26/2013 8/27/2013 8/28/2013 8/29/2013 8/30/2013 9/3/2013 9/4/2013 9/5/2013 9/6/2013 9/9/2013 9/10/2013 9/11/2013 9/12/2013 9/13/2013 9/16/2013 9/17/2013 9/18/2013 9/19/2013 9/20/2013 9/23/2013 9/24/2013 9/25/2013 9/26/2013 9/27/2013 9/30/2013 10/1/2013 10/2/2013 10/3/2013 10/4/2013 10/7/2013 10/8/2013 10/9/2013 10/10/2013 10/11/2013 10/14/2013 10/15/2013 10/16/2013 10/17/2013 10/18/2013 10/21/2013 10/22/2013 10/23/2013 10/24/2013 10/25/2013 10/28/2013 1,7 1,75 1,79 1,8 1,76 1,77 1,77 1,76 1,7 1,68 1,7 1,68 1,67 1,69 1,67 1,62 1,62 1,63 1,63 1,59 1,56 1,48 1,52 1,54 1,6 1,58 1,53 1,5 1,51 1,49 1,48 1,49 1,48 1,51 1,5 1,51 1,48 1,5 1,48 1,46 1,46 1,56 1,58 1,6 1,59 1,59 74 10/29/2013 10/30/2013 10/31/2013 11/1/2013 11/4/2013 11/5/2013 11/6/2013 11/7/2013 11/8/2013 11/11/2013 11/12/2013 11/13/2013 11/14/2013 11/15/2013 11/18/2013 11/19/2013 11/20/2013 11/21/2013 11/22/2013 11/25/2013 11/26/2013 11/27/2013 11/29/2013 12/2/2013 12/3/2013 12/4/2013 12/5/2013 12/6/2013 12/9/2013 12/10/2013 12/11/2013 12/12/2013 12/13/2013 12/16/2013 12/17/2013 12/18/2013 12/19/2013 12/20/2013 12/23/2013 12/24/2013 12/26/2013 12/27/2013 12/30/2013 12/31/2013 1/2/2014 1/3/2014 1/6/2014 1,64 1,68 1,7 1,68 1,64 1,69 1,71 1,68 1,77 1,76 1,75 1,86 1,83 1,82 1,86 1,83 1,82 1,8 1,78 1,85 1,9 1,86 1,91 1,87 1,85 1,92 1,93 2,02 2,08 2,14 2,15 2,17 2,16 2,13 2,16 2,16 2,14 2,16 2,33 2,28 2,28 2,32 2,26 2,24 2,23 75 1/7/2014 1/8/2014 1/9/2014 1/10/2014 1/13/2014 1/14/2014 1/15/2014 1/16/2014 1/17/2014 1/21/2014 1/22/2014 1/23/2014 1/24/2014 1/27/2014 1/28/2014 1/29/2014 1/30/2014 1/31/2014 2/3/2014 2/4/2014 2/5/2014 2/6/2014 2/7/2014 2/10/2014 2/11/2014 2/12/2014 2/13/2014 2/14/2014 2/18/2014 2/19/2014 2/20/2014 2/21/2014 2/24/2014 2/25/2014 2/26/2014 2/27/2014 2/28/2014 3/3/2014 3/4/2014 3/5/2014 3/6/2014 3/7/2014 3/10/2014 3/11/2014 3/12/2014 3/13/2014 3/14/2014 2,21 2,2 2,24 2,18 2,18 2,2 2,27 2,29 2,27 2,28 2,3 2,29 2,39 2,33 2,35 2,35 2,29 2,28 2,25 2,29 2,37 2,37 2,41 2,48 2,52 2,46 2,49 2,48 2,42 2,38 2,34 2,38 2,36 2,39 2,43 2,44 2,46 2,48 2,45 2,46 2,46 2,47 2,45 2,47 2,47 2,35 76 3/17/2014 3/18/2014 3/19/2014 3/20/2014 3/21/2014 3/24/2014 3/25/2014 3/26/2014 3/27/2014 3/28/2014 3/31/2014 4/1/2014 4/2/2014 4/3/2014 4/4/2014 4/7/2014 4/8/2014 4/9/2014 4/10/2014 4/11/2014 4/14/2014 4/15/2014 4/16/2014 4/17/2014 4/21/2014 4/22/2014 4/23/2014 4/24/2014 4/25/2014 4/28/2014 4/29/2014 4/30/2014 5/1/2014 5/2/2014 5/5/2014 5/6/2014 5/7/2014 5/8/2014 5/9/2014 5/12/2014 5/13/2014 5/14/2014 5/15/2014 5/16/2014 5/19/2014 5/20/2014 5/21/2014 2,42 2,41 2,37 2,32 2,27 2,32 2,3 2,31 2,33 2,32 2,29 2,33 2,28 2,26 2,31 2,36 2,35 2,38 2,35 2,28 2,27 2,3 2,23 2,2 2,2 2,21 2,22 2,22 2,22 2,26 2,32 2,31 2,37 2,37 2,34 2,45 2,46 2,43 2,4 2,4 2,36 2,42 2,52 2,5 2,44 77 5/22/2014 5/23/2014 5/27/2014 5/28/2014 5/29/2014 5/30/2014 6/2/2014 6/3/2014 6/4/2014 6/5/2014 6/6/2014 6/9/2014 6/10/2014 6/11/2014 6/12/2014 6/13/2014 6/16/2014 6/17/2014 6/18/2014 6/19/2014 6/20/2014 6/23/2014 6/24/2014 6/25/2014 6/26/2014 6/27/2014 6/30/2014 7/1/2014 7/2/2014 7/3/2014 7/7/2014 7/8/2014 7/9/2014 7/10/2014 7/11/2014 7/14/2014 7/15/2014 7/16/2014 7/17/2014 7/18/2014 7/21/2014 7/22/2014 7/23/2014 7/24/2014 7/25/2014 7/28/2014 7/29/2014 2,44 2,42 2,46 2,47 2,51 2,51 2,54 2,58 2,58 2,56 2,51 2,55 2,55 2,54 2,55 2,51 2,57 2,59 2,52 2,56 2,61 2,58 2,62 2,6 2,66 2,61 2,6 2,58 2,56 2,58 2,53 2,49 2,45 2,49 2,49 2,45 2,44 2,45 2,43 2,4 2,38 2,41 2,39 78 7/30/2014 7/31/2014 8/1/2014 8/4/2014 8/5/2014 8/6/2014 8/7/2014 8/8/2014 8/11/2014 8/12/2014 8/13/2014 8/14/2014 8/15/2014 8/18/2014 8/19/2014 8/20/2014 8/21/2014 8/22/2014 8/25/2014 8/26/2014 8/27/2014 8/28/2014 8/29/2014 9/2/2014 9/3/2014 9/4/2014 9/5/2014 9/8/2014 9/9/2014 9/10/2014 9/11/2014 9/12/2014 9/15/2014 9/16/2014 9/17/2014 9/18/2014 9/19/2014 9/22/2014 9/23/2014 9/24/2014 9/25/2014 9/26/2014 9/29/2014 9/30/2014 10/1/2014 10/2/2014 10/3/2014 2,33 2,36 2,33 2,31 2,33 2,38 2,4 2,41 2,38 2,4 2,45 2,41 2,43 2,4 2,4 2,42 2,4 2,4 2,36 2,34 2,32 2,33 2,28 2,37 2,37 2,37 2,42 2,42 2,4 2,36 2,32 2,29 2,32 2,32 2,31 2,34 2,3 2,27 2,28 2,26 2,24 2,28 2,29 2,33 2,35 2,34 79 10/6/2014 10/7/2014 10/8/2014 10/9/2014 10/10/2014 10/13/2014 10/14/2014 10/15/2014 10/16/2014 10/17/2014 10/20/2014 10/21/2014 10/22/2014 10/23/2014 10/24/2014 10/27/2014 10/28/2014 10/29/2014 10/30/2014 10/31/2014 11/3/2014 11/4/2014 11/5/2014 11/6/2014 11/7/2014 11/10/2014 11/11/2014 11/12/2014 11/13/2014 11/14/2014 11/17/2014 11/18/2014 11/19/2014 11/20/2014 11/21/2014 11/24/2014 11/25/2014 11/26/2014 11/28/2014 12/1/2014 12/2/2014 12/3/2014 12/4/2014 12/5/2014 12/8/2014 12/9/2014 12/10/2014 2,31 2,3 2,29 2,34 2,28 2,26 2,28 2,25 2,26 2,3 2,31 2,28 2,27 2,27 2,25 2,26 2,27 2,25 2,22 2,18 2,2 2,18 2,21 2,21 2,22 2,25 2,22 2,15 2,12 2,14 2,18 2,17 2,17 2,19 2,17 2,13 2,07 2,08 2,11 2,15 2,19 2,2 2,19 2,19 2,19 80 12/11/2014 12/12/2014 12/15/2014 12/16/2014 12/17/2014 12/18/2014 12/19/2014 12/22/2014 12/23/2014 12/24/2014 12/26/2014 12/29/2014 12/30/2014 12/31/2014 1/2/2015 1/5/2015 1/6/2015 1/7/2015 1/8/2015 1/9/2015 1/12/2015 1/13/2015 1/14/2015 1/15/2015 1/16/2015 1/20/2015 1/21/2015 1/22/2015 1/23/2015 1/26/2015 1/27/2015 1/28/2015 1/29/2015 1/30/2015 2/2/2015 2/3/2015 2/4/2015 2/5/2015 2/6/2015 2/9/2015 2/10/2015 2/11/2015 2/12/2015 2/13/2015 2/17/2015 2/18/2015 2/19/2015 2,19 2,21 2,16 2,15 2,12 2,15 2,13 2,16 2,13 2,15 2,1 2,09 2,07 2,09 2,06 2,11 2,15 2,13 2,11 2,07 2,06 2,09 2,05 2,07 2,07 2,05 2 1,99 1,98 1,99 1,98 1,99 1,95 1,96 1,93 2,01 2,05 2,05 2,04 2,02 2,01 1,99 1,99 1,97 2,01 2 81 2/20/2015 2/23/2015 2/24/2015 2/25/2015 2/26/2015 2/27/2015 3/2/2015 3/3/2015 3/4/2015 3/5/2015 3/6/2015 3/9/2015 3/10/2015 3/11/2015 3/12/2015 3/13/2015 3/16/2015 3/17/2015 3/18/2015 3/19/2015 3/20/2015 3/23/2015 3/24/2015 3/25/2015 3/26/2015 3/27/2015 3/30/2015 3/31/2015 4/1/2015 4/2/2015 4/6/2015 4/7/2015 4/8/2015 4/9/2015 4/10/2015 4/13/2015 4/14/2015 4/15/2015 4/16/2015 4/17/2015 4/20/2015 4/21/2015 4/22/2015 4/23/2015 4/24/2015 4/27/2015 4/28/2015 1,98 1,92 1,95 1,94 1,94 1,92 1,87 1,86 1,87 1,86 1,84 1,87 1,89 1,89 1,91 1,94 1,94 1,94 1,96 1,96 2,04 2,02 2,05 2,03 2,04 2 1,99 1,97 1,98 1,96 1,95 1,92 1,94 1,89 1,91 1,88 1,89 1,84 1,89 1,88 1,86 1,82 1,81 1,82 1,83 82 4/29/2015 4/30/2015 5/1/2015 5/4/2015 5/5/2015 5/6/2015 5/7/2015 5/8/2015 5/11/2015 5/12/2015 5/13/2015 5/14/2015 5/15/2015 5/18/2015 5/19/2015 5/20/2015 5/21/2015 5/22/2015 5/26/2015 5/27/2015 5/28/2015 5/29/2015 6/1/2015 6/2/2015 6/3/2015 6/4/2015 6/5/2015 6/8/2015 6/9/2015 6/10/2015 6/11/2015 6/12/2015 6/15/2015 6/16/2015 6/17/2015 6/18/2015 6/19/2015 6/22/2015 6/23/2015 6/24/2015 6/25/2015 6/26/2015 6/29/2015 6/30/2015 7/1/2015 7/2/2015 7/6/2015 1,83 1,85 1,84 1,88 1,88 1,86 1,88 1,86 1,84 1,85 1,84 1,83 1,84 1,85 1,81 1,83 1,82 1,82 1,78 1,8 1,79 1,82 1,81 1,78 1,77 1,76 1,71 1,71 1,73 1,73 1,72 1,7 1,66 1,62 1,58 1,59 1,57 1,54 1,52 1,49 1,52 1,55 1,5 1,46 1,53 83 7/7/2015 7/8/2015 7/9/2015 7/10/2015 7/13/2015 7/14/2015 7/15/2015 7/16/2015 7/17/2015 7/20/2015 7/21/2015 7/22/2015 7/23/2015 7/24/2015 7/27/2015 7/28/2015 7/29/2015 7/30/2015 7/31/2015 8/3/2015 8/4/2015 8/5/2015 8/6/2015 8/7/2015 8/10/2015 8/11/2015 8/12/2015 8/13/2015 8/14/2015 8/17/2015 8/18/2015 8/19/2015 8/20/2015 8/21/2015 8/24/2015 8/25/2015 8/26/2015 8/27/2015 8/28/2015 8/31/2015 9/1/2015 9/2/2015 9/3/2015 9/4/2015 9/8/2015 9/9/2015 9/10/2015 1,54 1,52 1,5 1,51 1,5 1,46 1,36 1,32 1,34 1,41 1,39 1,36 1,37 1,35 1,33 1,34 1,29 1,34 1,37 1,29 1,29 1,29 1,23 1,26 1,21 1,19 1,27 1,29 1,31 1,3 1,31 1,34 1,33 1,38 1,36 1,44 1,45 1,44 1,46 1,42 1,39 1,35 1,37 84 9/11/2015 9/14/2015 9/15/2015 9/16/2015 9/17/2015 9/18/2015 9/21/2015 9/22/2015 9/23/2015 9/24/2015 9/25/2015 9/28/2015 9/29/2015 9/30/2015 10/1/2015 10/2/2015 10/5/2015 10/6/2015 10/7/2015 10/8/2015 10/9/2015 10/12/2015 10/13/2015 10/14/2015 10/15/2015 10/16/2015 10/19/2015 10/20/2015 10/21/2015 10/22/2015 10/23/2015 10/26/2015 10/27/2015 10/28/2015 10/29/2015 10/30/2015 11/2/2015 11/3/2015 11/4/2015 11/5/2015 11/6/2015 11/9/2015 11/10/2015 11/11/2015 11/12/2015 11/13/2015 11/16/2015 1,37 1,42 1,44 1,46 1,46 1,51 1,5 1,44 1,41 1,43 1,45 1,44 1,36 1,36 1,35 1,33 1,32 1,3 1,34 1,4 1,37 1,38 1,38 1,32 1,37 1,36 1,41 1,37 1,38 1,41 1,39 1,4 1,37 1,4 1,4 1,36 1,35 1,37 1,42 1,41 1,39 1,4 1,44 1,5 1,47 1,52 1,56 85 11/17/2015 11/18/2015 11/19/2015 11/20/2015 11/23/2015 11/24/2015 11/25/2015 11/27/2015 11/30/2015 12/1/2015 12/2/2015 12/3/2015 12/4/2015 12/7/2015 12/8/2015 12/9/2015 12/10/2015 12/11/2015 12/14/2015 12/15/2015 12/16/2015 12/17/2015 12/18/2015 12/21/2015 12/22/2015 12/23/2015 12/24/2015 12/28/2015 12/29/2015 12/30/2015 12/31/2015 1/4/2016 1/5/2016 1/6/2016 1/7/2016 1/8/2016 1/11/2016 1/12/2016 1/13/2016 1/14/2016 1/15/2016 1/19/2016 1/20/2016 1/21/2016 1/22/2016 1/25/2016 1/26/2016 1,57 1,6 1,55 1,57 1,66 1,67 1,68 1,67 1,59 1,65 1,64 1,66 1,59 1,57 1,5 1,5 1,51 1,51 1,55 1,63 1,69 1,65 1,68 1,69 1,7 1,75 1,66 1,65 1,64 1,61 1,65 1,69 1,61 1,69 1,72 1,7 1,72 1,77 1,69 1,71 1,74 1,76 1,7 1,69 1,67 86 1/27/2016 1/28/2016 1/29/2016 2/1/2016 2/2/2016 2/3/2016 2/4/2016 2/5/2016 2/8/2016 2/9/2016 2/10/2016 2/11/2016 2/12/2016 2/16/2016 2/17/2016 2/18/2016 2/19/2016 2/22/2016 2/23/2016 2/24/2016 2/25/2016 2/26/2016 2/29/2016 3/1/2016 3/2/2016 3/3/2016 3/4/2016 3/7/2016 3/8/2016 3/9/2016 3/10/2016 3/11/2016 3/14/2016 3/15/2016 3/16/2016 3/17/2016 3/18/2016 3/21/2016 3/22/2016 3/23/2016 3/24/2016 3/28/2016 3/29/2016 3/30/2016 3/31/2016 4/1/2016 4/4/2016 1,72 1,77 1,75 1,75 1,72 1,69 1,66 1,67 1,64 1,58 1,57 1,57 1,55 1,57 1,59 1,56 1,53 1,48 1,49 1,55 1,52 1,45 1,51 1,47 1,47 1,47 1,47 1,44 1,46 1,45 1,4 1,41 1,42 1,45 1,51 1,5 1,47 1,47 1,47 1,48 1,47 1,42 1,46 1,46 1,48 1,49 87 4/5/2016 4/6/2016 4/7/2016 4/8/2016 4/11/2016 4/12/2016 4/13/2016 4/14/2016 4/15/2016 4/18/2016 4/19/2016 4/20/2016 4/21/2016 4/22/2016 4/25/2016 4/26/2016 4/27/2016 4/28/2016 4/29/2016 5/2/2016 5/3/2016 5/4/2016 5/5/2016 5/6/2016 5/9/2016 5/10/2016 5/11/2016 5/12/2016 5/13/2016 5/16/2016 5/17/2016 5/18/2016 5/19/2016 5/20/2016 5/23/2016 5/24/2016 5/25/2016 5/26/2016 5/27/2016 5/31/2016 6/1/2016 6/2/2016 6/3/2016 6/6/2016 6/7/2016 6/8/2016 6/9/2016 1,45 1,46 1,48 1,51 1,44 1,48 1,45 1,46 1,46 1,47 1,43 1,41 1,42 1,41 1,41 1,46 1,44 1,43 1,47 1,47 1,42 1,42 1,43 1,43 1,43 1,42 1,4 1,43 1,43 1,41 1,4 1,37 1,44 1,41 1,43 1,43 1,41 1,41 1,44 1,47 1,45 1,43 1,42 1,39 1,39 88 6/10/2016 6/13/2016 6/14/2016 6/15/2016 6/16/2016 6/17/2016 6/20/2016 6/21/2016 6/22/2016 6/23/2016 6/24/2016 6/27/2016 6/28/2016 6/29/2016 6/30/2016 7/1/2016 7/5/2016 7/6/2016 7/7/2016 7/8/2016 7/11/2016 7/12/2016 7/13/2016 7/14/2016 7/15/2016 7/18/2016 7/19/2016 7/20/2016 7/21/2016 7/22/2016 7/25/2016 7/26/2016 7/27/2016 7/28/2016 7/29/2016 8/1/2016 8/2/2016 8/3/2016 8/4/2016 8/5/2016 8/8/2016 8/9/2016 8/10/2016 8/11/2016 8/12/2016 8/15/2016 8/16/2016 1,37 1,33 1,33 1,31 1,31 1,3 1,3 1,27 1,24 1,24 1,37 1,32 1,29 1,3 1,29 1,29 1,25 1,26 1,3 1,28 1,24 1,22 1,24 1,25 1,26 1,22 1,19 1,23 1,23 1,21 1,22 1,21 1,19 1,2 1,19 1,23 1,19 1,17 1,2 1,18 1,18 1,16 1,18 89 8/17/2016 8/18/2016 8/19/2016 8/22/2016 8/23/2016 8/24/2016 8/25/2016 8/26/2016 8/29/2016 8/30/2016 8/31/2016 9/1/2016 9/2/2016 9/6/2016 9/7/2016 9/8/2016 9/9/2016 9/12/2016 9/13/2016 9/14/2016 9/15/2016 9/16/2016 9/19/2016 9/20/2016 9/21/2016 9/22/2016 9/23/2016 9/26/2016 9/27/2016 9/28/2016 9/29/2016 9/30/2016 10/3/2016 10/4/2016 10/5/2016 10/6/2016 10/7/2016 10/10/2016 10/11/2016 10/12/2016 10/13/2016 10/14/2016 10/17/2016 10/18/2016 10/19/2016 10/20/2016 10/21/2016 1,19 1,15 1,16 1,18 1,17 1,18 1,16 1,12 1,16 1,17 1,12 1,09 1,05 1 0,99 1,03 1,04 1,07 1,04 1 0,99 0,98 1 0,99 0,96 0,96 0,98 0,99 0,98 1 1 0,95 1 1 1,01 1 0,99 1,07 1,04 1,04 1,05 1,03 1,01 1,02 1 90 10/24/2016 10/25/2016 10/26/2016 10/27/2016 10/28/2016 10/31/2016 11/1/2016 11/2/2016 11/3/2016 11/4/2016 11/7/2016 11/8/2016 11/9/2016 11/10/2016 11/11/2016 11/14/2016 11/15/2016 11/16/2016 11/17/2016 11/18/2016 11/21/2016 11/22/2016 11/23/2016 11/25/2016 11/28/2016 11/29/2016 11/30/2016 12/1/2016 12/2/2016 12/5/2016 12/6/2016 12/7/2016 12/8/2016 12/9/2016 12/12/2016 12/13/2016 12/14/2016 12/15/2016 12/16/2016 12/19/2016 12/20/2016 12/21/2016 12/22/2016 12/23/2016 12/27/2016 12/28/2016 12/29/2016 1,03 1,07 1,05 1,03 1,03 1,01 1,03 1 1,02 1,03 1,05 1,02 1,03 1,02 1,03 1,02 1,05 1,06 1,05 1,06 1,08 1,04 1,06 1,06 1,08 1,06 1,04 1,04 1,05 1,05 1,05 0,99 0,99 0,95 0,96 0,94 0,97 0,96 0,96 0,93 0,94 0,95 0,96 0,95 0,97 0,94 91 12/30/2016 1/3/2017 1/4/2017 1/5/2017 1/6/2017 1/9/2017 1/10/2017 1/11/2017 1/12/2017 1/13/2017 1/17/2017 1/18/2017 1/19/2017 1/20/2017 1/23/2017 1/24/2017 1/25/2017 1/26/2017 1/27/2017 1/30/2017 1/31/2017 2/1/2017 2/2/2017 2/3/2017 2/6/2017 2/7/2017 2/8/2017 2/9/2017 2/10/2017 2/13/2017 2/14/2017 2/15/2017 2/16/2017 2/17/2017 2/21/2017 2/22/2017 2/23/2017 2/24/2017 2/27/2017 2/28/2017 3/1/2017 3/2/2017 3/3/2017 3/6/2017 3/7/2017 3/8/2017 3/9/2017 0,92 0,93 0,93 0,94 0,93 0,91 0,91 0,89 0,88 0,91 0,87 0,92 0,93 0,95 0,94 0,96 0,93 0,85 0,85 0,88 0,91 0,87 0,81 0,8 0,82 0,76 0,77 0,84 0,8 0,85 0,89 0,91 0,86 0,86 0,87 0,86 0,86 0,82 0,79 0,8 0,79 0,84 0,88 0,88 0,87 0,87 92 3/10/2017 3/13/2017 3/14/2017 3/15/2017 3/16/2017 3/17/2017 3/20/2017 3/21/2017 3/22/2017 3/23/2017 3/24/2017 3/27/2017 3/28/2017 3/29/2017 3/30/2017 3/31/2017 4/3/2017 4/4/2017 4/5/2017 4/6/2017 4/7/2017 4/10/2017 4/11/2017 4/12/2017 4/13/2017 4/17/2017 4/18/2017 4/19/2017 4/20/2017 4/21/2017 4/24/2017 4/25/2017 4/26/2017 4/27/2017 4/28/2017 5/1/2017 5/2/2017 5/3/2017 5/4/2017 5/5/2017 5/8/2017 5/9/2017 5/10/2017 5/11/2017 5/12/2017 5/15/2017 5/16/2017 0,85 0,84 0,81 0,81 0,8 0,83 0,81 0,82 0,82 0,82 0,79 0,81 0,8 0,8 0,78 0,76 0,77 0,78 0,79 0,8 0,81 0,8 0,83 0,88 0,89 0,93 0,93 0,97 0,93 0,91 0,9 0,87 0,84 0,85 0,83 0,81 0,82 0,83 0,83 0,83 0,87 0,87 0,89 0,9 0,9 93 5/17/2017 5/18/2017 5/19/2017 5/22/2017 5/23/2017 5/24/2017 5/25/2017 5/26/2017 5/30/2017 5/31/2017 6/1/2017 6/2/2017 6/5/2017 6/6/2017 6/7/2017 6/8/2017 6/9/2017 6/12/2017 6/13/2017 6/14/2017 6/15/2017 6/16/2017 6/19/2017 6/20/2017 6/21/2017 6/22/2017 6/23/2017 6/26/2017 6/27/2017 6/28/2017 6/29/2017 6/30/2017 7/3/2017 7/5/2017 7/6/2017 7/7/2017 7/10/2017 7/11/2017 7/12/2017 7/13/2017 7/14/2017 7/17/2017 7/18/2017 7/19/2017 7/20/2017 7/21/2017 7/24/2017 0,92 0,9 0,96 0,96 0,93 0,95 0,92 0,9 0,93 0,91 0,93 0,98 1 0,98 1 1 1,01 0,99 1,01 1,01 1,17 1,23 1,23 1,21 1,22 1,25 1,27 1,25 1,24 1,24 1,24 1,21 1,21 1,26 1,31 1,29 1,26 1,27 1,24 1,28 1,32 1,34 1,31 1,27 1,31 94 7/25/2017 7/26/2017 7/27/2017 7/28/2017 7/31/2017 8/1/2017 8/2/2017 8/3/2017 8/4/2017 8/7/2017 8/8/2017 8/9/2017 8/10/2017 8/11/2017 8/14/2017 8/15/2017 8/16/2017 8/17/2017 8/18/2017 8/21/2017 8/22/2017 8/23/2017 8/24/2017 8/25/2017 8/28/2017 8/29/2017 8/30/2017 8/31/2017 9/1/2017 9/5/2017 9/6/2017 9/7/2017 9/8/2017 9/11/2017 9/12/2017 9/13/2017 9/14/2017 9/15/2017 9/18/2017 9/19/2017 9/20/2017 9/21/2017 9/22/2017 9/25/2017 9/26/2017 9/27/2017 9/28/2017 1,32 1,3 1,32 1,34 1,33 1,33 1,29 1,25 1,27 1,25 1,23 1,22 1,2 1,2 1,17 1,19 1,18 1,18 1,19 1,16 1,19 1,22 1,28 1,25 1,26 1,3 1,3 1,27 1,27 1,26 1,26 1,27 1,28 1,26 1,24 1,19 1,2 1,21 1,23 1,22 1,24 1,23 1,21 95 9/29/2017 10/2/2017 10/3/2017 10/4/2017 10/5/2017 10/6/2017 10/9/2017 10/10/2017 10/11/2017 10/12/2017 10/13/2017 10/16/2017 10/17/2017 10/18/2017 10/19/2017 10/20/2017 10/23/2017 10/24/2017 10/25/2017 10/26/2017 10/27/2017 10/30/2017 10/31/2017 11/1/2017 11/2/2017 11/3/2017 11/6/2017 11/7/2017 11/8/2017 11/9/2017 11/10/2017 11/13/2017 11/14/2017 11/15/2017 11/16/2017 11/17/2017 11/20/2017 11/21/2017 11/22/2017 11/24/2017 11/27/2017 11/28/2017 11/29/2017 11/30/2017 12/1/2017 12/4/2017 12/5/2017 1,21 1,2 1,2 1,19 1,16 1,14 1,17 1,17 1,17 1,18 1,2 1,21 1,23 1,22 1,22 1,2 1,18 1,18 1,17 1,17 1,16 1,13 1,15 1,14 1,11 1,12 1,13 1,14 1,13 1,11 1,11 1,1 1,1 1,09 1,08 1,08 1,04 1,03 1,05 1 1,02 1,03 1,04 1,03 1,06 1,04 96 12/6/2017 12/7/2017 12/8/2017 12/11/2017 12/12/2017 12/13/2017 12/14/2017 12/15/2017 12/18/2017 12/19/2017 12/20/2017 12/21/2017 12/22/2017 12/26/2017 12/27/2017 12/28/2017 12/29/2017 1/2/2018 1/3/2018 1/4/2018 1/5/2018 1/8/2018 1/9/2018 1/10/2018 1/11/2018 1/12/2018 1/16/2018 1/17/2018 1/18/2018 1/19/2018 1/22/2018 1/23/2018 1/24/2018 1/25/2018 1/26/2018 1/29/2018 1/30/2018 1/31/2018 2/1/2018 2/2/2018 2/5/2018 2/6/2018 2/7/2018 2/8/2018 2/9/2018 2/12/2018 2/13/2018 1,05 1,01 1,05 1,02 1,03 1,04 1,04 1,06 1,05 1,06 1,04 1,04 1,03 1,04 0,96 0,96 0,95 0,96 0,98 0,97 0,95 0,95 0,93 0,93 0,93 0,87 0,86 0,84 0,86 0,86 0,86 0,86 0,83 0,8 0,81 0,84 0,83 0,8 0,8 0,81 0,81 0,78 0,83 0,88 0,89 0,93 97 2/14/2018 2/15/2018 2/16/2018 2/20/2018 2/21/2018 2/22/2018 2/23/2018 2/26/2018 2/27/2018 2/28/2018 3/1/2018 3/2/2018 3/5/2018 3/6/2018 3/7/2018 3/8/2018 3/9/2018 3/12/2018 3/13/2018 3/14/2018 3/15/2018 3/16/2018 3/19/2018 3/20/2018 3/21/2018 3/22/2018 3/23/2018 3/26/2018 3/27/2018 3/28/2018 3/29/2018 4/2/2018 4/3/2018 4/4/2018 4/5/2018 4/6/2018 4/9/2018 4/10/2018 4/11/2018 4/12/2018 4/13/2018 4/16/2018 4/17/2018 4/18/2018 4/19/2018 4/20/2018 4/23/2018 0,94 0,92 0,97 0,99 0,98 1 0,98 0,98 0,98 0,95 0,91 0,9 0,9 0,88 0,89 0,93 0,93 0,96 0,96 0,96 0,92 0,91 0,9 0,91 0,9 0,93 0,91 0,87 0,89 0,89 0,92 0,9 0,87 0,86 0,86 0,89 0,85 0,86 0,82 0,83 0,8 0,82 0,79 0,81 0,77 98 4/24/2018 4/25/2018 4/26/2018 4/27/2018 4/30/2018 5/1/2018 5/2/2018 5/3/2018 5/4/2018 5/7/2018 5/8/2018 5/9/2018 5/10/2018 5/11/2018 5/14/2018 5/15/2018 5/16/2018 5/17/2018 5/18/2018 5/21/2018 5/22/2018 5/23/2018 5/24/2018 5/25/2018 5/29/2018 5/30/2018 5/31/2018 6/1/2018 6/4/2018 6/5/2018 6/6/2018 6/7/2018 6/8/2018 6/11/2018 6/12/2018 6/13/2018 6/14/2018 6/15/2018 6/18/2018 6/19/2018 6/20/2018 6/21/2018 6/22/2018 6/25/2018 6/26/2018 6/27/2018 6/28/2018 0,8 0,78 0,79 0,82 0,84 0,85 0,83 0,81 0,83 0,84 0,83 0,82 0,8 0,78 0,79 0,84 0,86 0,86 0,85 0,86 0,86 0,86 0,83 0,84 0,84 0,82 0,77 0,76 0,76 0,75 0,75 0,79 0,8 0,82 0,83 0,83 0,83 0,79 0,78 0,76 0,74 0,71 0,71 0,69 0,67 0,7 99 6/29/2018 7/2/2018 7/3/2018 7/5/2018 7/6/2018 7/9/2018 7/10/2018 7/11/2018 7/12/2018 7/13/2018 7/16/2018 7/17/2018 7/18/2018 7/19/2018 7/20/2018 7/23/2018 7/24/2018 7/25/2018 7/26/2018 7/27/2018 7/30/2018 7/31/2018 8/1/2018 8/2/2018 8/3/2018 8/6/2018 8/7/2018 8/8/2018 8/9/2018 8/10/2018 8/13/2018 8/14/2018 8/15/2018 8/16/2018 8/17/2018 8/20/2018 8/21/2018 8/22/2018 8/23/2018 8/24/2018 8/27/2018 8/28/2018 8/29/2018 8/30/2018 8/31/2018 9/4/2018 9/5/2018 0,73 0,7 0,7 0,65 0,65 0,62 0,6 0,59 0,58 0,59 0,58 0,59 0,59 0,64 0,59 0,57 0,53 0,55 0,57 0,58 0,57 0,57 0,57 0,53 0,51 0,55 0,59 0,62 0,59 0,57 0,55 0,53 0,52 0,51 0,54 0,5 0,5 0,51 0,53 0,57 0,57 0,56 0,56 100 9/6/2018 9/7/2018 9/10/2018 9/11/2018 9/12/2018 9/13/2018 9/14/2018 9/17/2018 9/18/2018 9/19/2018 9/20/2018 9/21/2018 9/24/2018 9/25/2018 9/26/2018 9/27/2018 9/28/2018 10/1/2018 10/2/2018 10/3/2018 10/4/2018 10/5/2018 10/8/2018 10/9/2018 10/10/2018 10/11/2018 10/12/2018 10/15/2018 10/16/2018 10/17/2018 10/18/2018 10/19/2018 10/22/2018 10/23/2018 10/24/2018 10/25/2018 10/26/2018 10/29/2018 10/30/2018 10/31/2018 11/1/2018 11/2/2018 11/5/2018 11/6/2018 11/7/2018 11/8/2018 11/9/2018 0,51 0,52 0,57 0,58 0,58 0,57 0,57 0,55 0,53 0,59 0,6 0,58 0,62 0,69 0,69 0,69 0,69 0,72 0,78 0,77 0,73 0,74 0,71 0,66 0,63 0,68 0,67 0,63 0,64 0,63 0,62 0,59 0,61 0,64 0,63 0,64 0,61 0,63 0,6 0,58 0,55 0,53 0,54 0,54 0,55 0,58 101 11/12/2018 11/13/2018 11/14/2018 11/15/2018 11/16/2018 11/19/2018 11/20/2018 11/21/2018 11/23/2018 11/26/2018 11/27/2018 11/28/2018 11/29/2018 11/30/2018 12/3/2018 12/4/2018 12/6/2018 12/7/2018 12/10/2018 12/11/2018 12/12/2018 12/13/2018 12/14/2018 12/17/2018 12/18/2018 12/19/2018 12/20/2018 12/21/2018 12/24/2018 12/26/2018 12/27/2018 12/28/2018 12/31/2018 1/2/2019 1/3/2019 1/4/2019 1/7/2019 1/8/2019 1/9/2019 1/10/2019 1/11/2019 1/14/2019 1/15/2019 1/16/2019 1/17/2019 1/18/2019 1/22/2019 0,54 0,54 0,52 0,52 0,49 0,47 0,48 0,51 0,51 0,53 0,5 0,49 0,48 0,47 0,49 0,45 0,44 0,41 0,45 0,48 0,5 0,49 0,52 0,54 0,51 0,47 0,46 0,47 0,48 0,45 0,44 0,46 0,46 0,46 0,43 0,43 0,45 0,5 0,51 0,54 0,51 0,48 0,47 0,48 0,48 0,45 102 1/23/2019 1/24/2019 1/25/2019 1/28/2019 1/29/2019 1/30/2019 1/31/2019 2/1/2019 2/4/2019 2/5/2019 2/6/2019 2/7/2019 2/8/2019 2/11/2019 2/12/2019 2/13/2019 2/14/2019 2/15/2019 2/19/2019 2/20/2019 2/21/2019 2/22/2019 2/25/2019 2/26/2019 2/27/2019 2/28/2019 3/1/2019 3/4/2019 3/5/2019 3/6/2019 3/7/2019 3/8/2019 3/11/2019 3/12/2019 3/13/2019 3/14/2019 3/15/2019 3/18/2019 3/19/2019 3/20/2019 3/21/2019 3/22/2019 3/25/2019 3/26/2019 3/27/2019 3/28/2019 3/29/2019 0,45 0,42 0,43 0,42 0,42 0,43 0,45 0,43 0,43 0,44 0,42 0,39 0,35 0,38 0,36 0,35 0,37 0,34 0,34 0,33 0,35 0,31 0,32 0,33 0,3 0,3 0,29 0,29 0,29 0,28 0,27 0,25 0,24 0,26 0,24 0,28 0,24 0,29 0,32 0,32 0,28 0,29 0,29 0,32 0,29 103 4/1/2019 4/2/2019 4/3/2019 4/4/2019 4/5/2019 4/8/2019 4/9/2019 4/10/2019 4/11/2019 4/12/2019 4/15/2019 4/16/2019 4/17/2019 4/18/2019 4/22/2019 4/23/2019 4/24/2019 4/25/2019 4/26/2019 4/29/2019 4/30/2019 5/1/2019 5/2/2019 5/3/2019 5/6/2019 5/7/2019 5/8/2019 5/9/2019 5/10/2019 5/13/2019 5/14/2019 5/15/2019 5/16/2019 5/17/2019 5/20/2019 5/21/2019 5/22/2019 5/23/2019 5/24/2019 5/28/2019 5/29/2019 5/30/2019 5/31/2019 6/3/2019 6/4/2019 6/5/2019 6/6/2019 0,33 0,32 0,32 0,3 0,3 0,28 0,29 0,26 0,27 0,26 0,25 0,24 0,26 0,22 0,24 0,22 0,21 0,19 0,18 0,21 0,22 0,22 0,24 0,24 0,24 0,24 0,23 0,21 0,22 0,23 0,21 0,21 0,21 0,24 0,27 0,26 0,26 0,25 0,27 0,23 0,23 0,24 0,27 0,23 0,3 0,32 104 6/7/2019 6/10/2019 6/11/2019 6/12/2019 6/13/2019 6/14/2019 6/17/2019 6/18/2019 6/19/2019 6/20/2019 6/21/2019 6/24/2019 6/25/2019 6/26/2019 6/27/2019 6/28/2019 7/1/2019 7/2/2019 7/3/2019 7/5/2019 7/8/2019 7/9/2019 7/10/2019 7/11/2019 7/12/2019 7/15/2019 7/16/2019 7/17/2019 7/18/2019 7/19/2019 7/22/2019 7/23/2019 7/24/2019 7/25/2019 7/26/2019 7/29/2019 7/30/2019 7/31/2019 8/1/2019 8/2/2019 8/5/2019 8/6/2019 8/7/2019 8/8/2019 8/9/2019 8/12/2019 8/13/2019 0,35 0,33 0,34 0,29 0,3 0,31 0,29 0,3 0,3 0,28 0,28 0,28 0,26 0,28 0,27 0,27 0,28 0,28 0,3 0,31 0,29 0,29 0,26 0,26 0,25 0,25 0,26 0,25 0,27 0,27 0,27 0,25 0,24 0,23 0,23 0,25 0,22 0,21 0,15 0,11 0,12 0,13 0,13 105 8/14/2019 8/15/2019 8/16/2019 8/19/2019 8/20/2019 8/21/2019 8/22/2019 8/23/2019 8/26/2019 0,11 0,14 0,16 0,16 0,16 0,17 0,14 0,12 0,16 0,19 0,2 0,21 0,2 0,21 0,16 0,17 0,17 0,17 0,15 0,18 0,18 0,16 0,18 0,19 0,18 0,19 0,17 0,16 0,18 0,16 0,16 0,15 0,16 0,18 0,18 0,18 0,2 0,18 0,18 0,17 0,18 0,17 0,18 0,18 106 0,16 0,14 0,15 0,15 0,16 0,17 0,16 0,16 0,19 0,21 0,21 0,17 0,17 0,17 0,17 0,17 0,17 0,16 0,16 0,17 0,16 0,15 0,15 0,14 0,13 0,13 0,17 0,17 0,17 0,16 0,14 0,16 0,18 0,19 0,18 0,15 0,16 0,16 0,17 0,16 0,16 0,15 0,19 0,19 0,19 107 0,21 0,21 0,21 0,21 0,23 0,24 0,24 0,21 0,2 0,21 0,2 0,17 0,19 0,19 0,21 0,22 0,22 0,21 0,2 0,19 0,2 0,17 0,16 0,19 0,16 0,14 0,16 0,16 0,19 0,25 0,24 0,29 0,24 0,24 0,25 0,22 0,25 0,27 0,25 0,23 0,2 0,29 0,29 0,3 0,3 0,29 108 0,28 0,27 0,25 0,25 0,21 0,19 0,17 0,17 0,15 0,25 0,28 0,28 0,26 0,26 0,23 0,27 0,25 0,25 0,25 0,22 0,22 0,22 0,21 0,21 0,13 0,17 0,14 0,16 0,13 0,12 0,1 0,11 0,07 0,02 0,01 0,04 0,07 0,07 0,05 0,03 0,01 0,01 109
Purchase answer to see full attachment

Explanation & Answer:

4 pages

User generated content is uploaded by users for the purposes of learning and should be used following Studypool's honor code & terms of service.

Explanation & Answer

Just check those column are of no means as we are told to plot till 26-08-2019. So i am working to finish it now:)
Attached is the complete solution

Date

Date(Since 3
Jan 2000)

1/3/2000
1/4/2000
1/5/2000
1/6/2000
1/7/2000
1/10/2000
1/11/2000
1/12/2000
1/13/2000
1/14/2000
1/18/2000
1/19/2000
1/20/2000
1/21/2000
1/24/2000
1/25/2000
1/26/2000
1/27/2000
1/28/2000
1/31/2000
2/1/2000
2/2/2000
2/3/2000
2/4/2000
2/7/2000
2/8/2000
2/9/2000
2/10/2000
2/11/2000
2/14/2000
2/15/2000
2/16/2000
2/17/2000
2/18/2000
2/22/2000
2/23/2000
2/24/2000
2/25/2000
2/28/2000
2/29/2000
3/1/2000
3/2/2000
3/3/2000
3/6/2000
3/7/2000
3/8/2000
3/9/2000

0
1
2
3
4
7
8
9
10
11
15
16
17
18
21
22
23
24
25
28
29
30
31
32
35
36
37
38
39
42
43
44
45
46
50
51
52
53
56
57
58
59
60
63
64
65
66

Financial
JPM Stocks log(Stock)
26.68
26.17
26.01
26.38
26.86
26.40
25.78
25.94
26.33
27.28
26.22
27.37
27.35
26.93
26.95
27.55
28.96
29.79
28.32
29.79
30.92
30.42
30.72
30.19
30.35
31.41
30.60
30.69
30.51
29.19
29.93
29.36
28.94
27.60
28.52
28.57
28.06
28.02
28.78
29.40
30.28
29.75
29.96
30.81
30.21
29.17
29.96

1.43
1.42
1.42
1.42
1.43
1.42
1.41
1.41
1.42
1.44
1.42
1.44
1.44
1.43
1.43
1.44
1.46
1.47
1.45
1.47
1.49
1.48
1.49
1.48
1.48
1.50
1.49
1.49
1.48
1.47
1.48
1.47
1.46
1.44
1.46
1.46
1.45
1.45
1.46
1.47
1.48
1.47
1.48
1.49
1.48
1.46
1.48

Technology

Communication

EBIX

log(Stock)

DIS

log(Stock)

8.49
8.59
8.49
8.28
8.39
8.33
8.18
8.23
8.08
7.66
7.66
7.77
7.45
7.77
7.97
8.13
8.08
8.18
8.08
7.87
7.97
8.18
8.18
8.28
8.33
8.59
8.96
10.35
10.41
10.56
10.35
10.04
10.15
10.15
10.25
10.30
10.77
10.61
10.77
10.66
10.87
11.34
11.60
11.29
10.97
10.35
11.18

0.93
0.93
0.93
0.92
0.92
0.92
0.91
0.92
0.91
0.88
0.88
0.89
0.87
0.89
0.90
0.91
0.91
0.91
0.91
0.90
0.90
0.91
0.91
0.92
0.92
0.93
0.95
1.02
1.02
1.02
1.02
1.00
1.01
1.01
1.01
1.01
1.03
1.03
1.03
1.03
1.04
1.05
1.06
1.05
1.04
1.02
1.05

23.09
24.45
25.46
24.45
24.06
27.73
28.02
26.04
26.91
25.94
26.67
26.86
25.99
25.32
25.75
28.99
28.31
28.70
28.41
28.07
27.83
28.79
29.28
29.47
29.37
29.04
29.13
28.55
29.28
28.60
28.50
28.55
28.21
27.44
25.80
26.38
25.65
23.96
25.32
26.28
26.81
26.67
28.21
27.83
27.83
27.01
28.02

1.36
1.39
1.41
1.39
1.38
1.44
1.45
1.42
1.43
1.41
1.43
1.43
1.41
1.40
1.41
1.46
1.45
1.46
1.45
1.45
1.44
1.46
1.47
1.47
1.47
1.46
1.46
1.46
1.47
1.46
1.45
1.46
1.45
1.44
1.41
1.42
1.41
1.38
1.40
1.42
1.43
1.43
1.45
1.44
1.44
1.43
1.45

3/10/2000
3/13/2000
3/14/2000
3/15/2000
3/16/2000
3/17/2000
3/20/2000
3/21/2000
3/22/2000
3/23/2000
3/24/2000
3/27/2000
3/28/2000
3/29/2000
3/30/2000
3/31/2000
4/3/2000
4/4/2000
4/5/2000
4/6/2000
4/7/2000
4/10/2000
4/11/2000
4/12/2000
4/13/2000
4/14/2000
4/17/2000
4/18/2000
4/19/2000
4/20/2000
4/24/2000
4/25/2000
4/26/2000
4/27/2000
4/28/2000
5/1/2000
5/2/2000
5/3/2000
5/4/2000
5/5/2000
5/8/2000
5/9/2000
5/10/2000
5/11/2000
5/12/2000
5/15/2000
5/16/2000
5/17/2000
5/18/2000
5/19/2000

67
70
71
72
73
74
77
78
79
80
81
84
85
86
87
88
91
92
93
94
95
98
99
100
101
102
105
106
107
108
112
113
114
115
116
119
120
121
122
123
126
127
128
129
130
133
134
135
136
137

29.05
29.56
29.17
30.69
33.28
33.60
31.96
33.97
33.81
36.37
35.52
34.96
34.80
33.37
32.12
32.19
34.16
32.28
32.14
32.54
32.14
32.80
32.00
32.31
31.45
29.35
29.26
29.96
29.03
28.77
27.82
29.05
28.45
27.49
26.84
27.45
28.33
27.63
27.26
26.86
26.79
26.38
25.58
26.05
26.65
27.77
27.63
27.54
27.96
26.98

1.46
1.47
1.46
1.49
1.52
1.53
1.50
1.53
1.53
1.56
1.55
1.54
1.54
1.52
1.51
1.51
1.53
1.51
1.51
1.51
1.51
1.52
1.51
1.51
1.50
1.47
1.47
1.48
1.46
1.46
1.44
1.46
1.45
1.44
1.43
1.44
1.45
1.44
1.44
1.43
1.43
1.42
1.41
1.42
1.43
1.44
1.44
1.44
1.45
1.43

11.08
10.46
10.15
9.73
9.84
9.94
9.94
9.73
9.89
9.89
10.66
10.46
10.46
10.51
10.35
10.41
10.25
9.84
10.02
9.94
9.99
9.84
9.68
8.96
7.45
6.83
6.63
6.01
6.21
6.68
6.68
6.68
6.52
6.26
6.26
6.52
6.68
6.63
6.63
6.63
6.63
6.52
6.52
6.63
6.42
6.68
6.89
6.73
6.63
6.63

1.04
1.02
1.01
0.99
0.99
1.00
1.00
0.99
1.00
1.00
1.03
1.02
1.02
1.02
1.02
1.02
1.01
0.99
1.00
1.00
1.00
0.99
0.99
0.95
0.87
0.83
0.82
0.78
0.79
0.82
0.82
0.82
0.81
0.80
0.80
0.81
0.82
0.82
0.82
0.82
0.82
0.81
0.81
0.82
0.81
0.82
0.84
0.83
0.82
0.82

27.15
27.01
26.38
26.91
27.30
28.46
30.49
30.29
31.31
32.13
32.03
32.27
31.65
31.55
31.11
31.89
32.32
31.79
30.92
31.26
31.69
31.94
32.85
30.97
30.34
30.05
29.95
30.53
31.65
32.66
31.11
31.31
32.76
32.18
33.72
32.47
33.24
31.89
30.68
30.58
31.36
31.50
31.74
31.79
31.55
31.55
32.61
32.66
31.84
31.74

1.43
1.43
1.42
1.43
1.44
1.45
1.48
1.48
1.50
1.51
1.51
1.51
1.50
1.50
1.49
1.50
1.51
1.50
1.49
1.49
1.50
1.50
1.52
1.49
1.48
1.48
1.48
1.48
1.50
1.51
1.49
1.50
1.52
1.51
1.53
1.51
1.52
1.50
1.49
1.49
1.50
1.50
1.50
1.50
1.50
1.50
1.51
1.51
1.50
1.50

5/22/2000
5/23/2000
5/24/2000
5/25/2000
5/26/2000
5/30/2000
5/31/2000
6/1/2000
6/2/2000
6/5/2000
6/6/2000
6/7/2000
6/8/2000
6/9/2000
6/12/2000
6/13/2000
6/14/2000
6/15/2000
6/16/2000
6/19/2000
6/20/2000
6/21/2000
6/22/2000
6/23/2000
6/26/2000
6/27/2000
6/28/2000
6/29/2000
6/30/2000
7/3/2000
7/5/2000
7/6/2000
7/7/2000
7/10/2000
7/11/2000
7/12/2000
7/13/2000
7/14/2000
7/17/2000
7/18/2000
7/19/2000
7/20/2000
7/21/2000
7/24/2000
7/25/2000
7/26/2000
7/27/2000
7/28/2000
7/31/2000
8/1/2000

140
141
142
143
144
148
149
150
151
154
155
156
157
158
161
162
163
164
165
168
169
170
171
172
175
176
177
178
179
182
184
185
186
189
190
191
192
193
196
197
198
199
200
203
204
205
206
207
210
211

26.86
27.21
26.65
26.14
26.24
27.35
27.79
28.70
30.03
29.54
28.65
28.61
28.47
27.28
27.13
26.90
27.95
27.25
25.36
26.17
26.76
26.24
25.89
26.17
26.55
26.76
26.26
26.58
25.71
26.74
26.84
26.98
28.14
27.97
28.49
28.42
28.53
29.51
29.25
28.63
28.49
28.84
29.64
28.98
28.81
27.75
28.04
27.19
28.00
29.02

1.43
1.43
1.43
1.42
1.42
1.44
1.44
1.46
1.48
1.47
1.46
1.46
1.45
1.44
1.43
1.43
1.45
1.44
1.40
1.42
1.43
1.42
1.41
1.42
1.42
1.43
1.42
1.42
1.41
1.43
1.43
1.43
1.45
1.45
1.45
1.45
1.46
1.47
1.47
1.46
1.45
1.46
1.47
1.46
1.46
1.44
1.45
1.43
1.45
1.46

6.57
6.47
6.47
6.11
5.80
5.33
5.07
5.28
5.05
4.35
2.59
3.00
2.69
3.31
3.05
3.52
3.83
3.83
3.52
4.25
4.14
4.06
4.04
4.04
4.04
3.86
4.14
4.14
4.22
4.25
4.50
4.56
4.40
3.93
4.76
4.87
5.07
5.13
4.76
4.61
4.56
4.97
5.18
4.81
4.66
4.66
4.56
4.71
4.56
4.35

0.82
0.81
0.81
0.79
0.76
0.73
0.71
0.72
0.70
0.64
0.41
0.48
0.43
0.52
0.48
0.55
0.58
0.58
0.55
0.63
0.62
0.61
0.61
0.61
0.61
0.59
0.62
0.62
0.63
0.63
0.65
0.66
0.64
0.59
0.68
0.69
0.71
0.71
0.68
0.66
0.66
0.70
0.71
0.68
0.67
0.67
0.66
0.67
0.66
0.64

31.60
30.97
30.39
30.78
30.82
32.37
32.61
32.27
31.26
31.40
31.60
31.07
31.26
32.13
31.48
31.07
31.50
32.47
31.84
32.42
32.27
32.27
32.08
30.63
31.31
30.92
30.27
30.53
30.00
29.81
29.42
28.99
29.37
29.23
27.83
27.88
28.70
28.94
28.26
27.64
28.60
29.86
28.94
28.31
28.99
29.42
29.37
29.28
29.81
30.53

1.50
1.49
1.48
1.49
1.49
1.51
1.51
1.51
1.49
1.50
1.50
1.49
1.49
1.51
1.50
1.49
1.50
1.51
1.50
1.51
1.51
1.51
1.51
1.49
1.50
1.49
1.48
1.48
1.48
1.47
1.47
1.46
1.47
1.47
1.44
1.45
1.46
1.46
1.45
1.44
1.46
1.48
1.46
1.45
1.46
1.47
1.47
1.47
1.47
1.48

8/2/2000
8/3/2000
8/4/2000
8/7/2000
8/8/2000
8/9/2000
8/10/2000
8/11/2000
8/14/2000
8/15/2000
8/16/2000
8/17/2000
8/18/2000
8/21/2000
8/22/2000
8/23/2000
8/24/2000
8/25/2000
8/28/2000
8/29/2000
8/30/2000
8/31/2000
9/1/2000
9/5/2000
9/6/2000
9/7/2000
9/8/2000
9/11/2000
9/12/2000
9/13/2000
9/14/2000
9/15/2000
9/18/2000
9/19/2000
9/20/2000
9/21/2000
9/22/2000
9/25/2000
9/26/2000
9/27/2000
9/28/2000
9/29/2000
10/2/2000
10/3/2000
10/4/2000
10/5/2000
10/6/2000
10/9/2000
10/10/2000
10/11/2000

212
213
214
217
218
219
220
221
224
225
226
227
228
231
232
233
234
235
238
239
240
241
242
246
247
248
249
252
253
254
255
256
259
260
261
262
263
266
267
268
269
270
273
274
275
276
277
280
281
282

28.91
28.25
29.48
30.11
30.07
29.41
29.16
29.23
29.65
29.12
28.32
28.49
28.53
28.63
29.65
30.53
29.93
29.27
29.62
29.16
29.93
31.41
31.65
32.11
31.48
32.18
32.50
32.32
29.69
28.49
28.11
27.61
26.17
26.35
26.14
25.08
26.56
26.42
25.89
25.58
26.35
25.96
26.70
26.28
25.79
25.15
24.27
23.81
23.10
23.03

1.46
1.45
1.47
1.48
1.48
1.47
1.46
1.47
1.47
1.46
1.45
1.45
1.46
1.46
1.47
1.48
1.48
1.47
1.47
1.46
1.48
1.50
1.50
1.51
1.50
1.51
1.51
1.51
1.47
1.45
1.45
1.44
1.42
1.42
1.42
1.40
1.42
1.42
1.41
1.41
1.42
1.41
1.43
1.42
1.41
1.40
1.39
1.38
1.36
1.36

4.56
4.66
4.56
4.25
4.25
4.56
4.56
4.56
4.25
4.04
3.75
3.52
3.52
3.83
3.99
3.83
3.73
3.88
3.78
3.62
3.62
3.78
3.52
3.83
3.83
3.42
3.36
3.11
3.21
3.26
3.21
3.31
3.00
3.00
2.80
2.90
2.90
3.11
2.59
2.80
2.90
2.95
2.80
2.90
2.69
2.69
2.90
2.69
2.90
2.59

0.66
0.67
0.66
0.63
0.63
0.66
0.66
0.66
0.63
0.61
0.57
0.55
0.55
0.58
0.60
0.58
0.57
0.59
0.58
0.56
0.56
0.58
0.55
0.58
0.58
0.53
0.53
0.49
0.51
0.51
0.51
0.52
0.48
0.48
0.45
0.46
0.46
0.49
0.41
0.45
0.46
0.47
0.45
0.46
0.43
0.43
0.46
0.43
0.46
0.41

31.02
32.85
32.80
31.74
31.98
31.45
31.31
31.40
31.65
31.31
30.82
31.07
30.24
29.71
29.33
28.94
29.28
29.47
29.42
29.71
29.66
30.11
30.15
29.86
30.92
32.08
31.11
30.87
29.86
30.92
30.44
30.29
29.71
29.62
28.75
28.70
28.94
29.04
29.13
29.04
30.00
29.57
30.53
30.39
30.82
31.89
31.45
31.65
31.98
31.16

1.49
1.52
1.52
1.50
1.50
1.50
1.50
1.50
1.50
1.50
1.49
1.49
1.48
1.47
1.47
1.46
1.47
1.47
1.47
1.47
1.47
1.48
1.48
1.48
1.49
1.51
1.49
1.49
1.48
1.49
1.48
1.48
1.47
1.47
1.46
1.46
1.46
1.46
1.46
1.46
1.48
1.47
1.48
1.48
1.49
1.50
1.50
1.50
1.50
1.49

10/12/2000
10/13/2000
10/16/2000
10/17/2000
10/18/2000
10/19/2000
10/20/2000
10/23/2000
10/24/2000
10/25/2000
10/26/2000
10/27/2000
10/30/2000
10/31/2000
11/1/2000
11/2/2000
11/3/2000
11/6/2000
11/7/2000
11/8/2000
11/9/2000
11/10/2000
11/13/2000
11/14/2000
11/15/2000
11/16/2000
11/17/2000
11/20/2000
11/21/2000
11/22/2000
11/24/2000
11/27/2000
11/28/2000
11/29/2000
11/30/2000
12/1/2000
12/4/2000
12/5/2000
12/6/2000
12/7/2000
12/8/2000
12/11/2000
12/12/2000
12/13/2000
12/14/2000
12/15/2000
12/18/2000
12/19/2000
12/20/2000
12/21/2000

283
284
287
288
289
290
291
294
295
296
297
298
301
302
303
304
305
308
309
310
311
312
315
316
317
318
319
322
323
324
326
329
330
331
332
333
336
337
338
339
340
343
344
345
346
347
350
351
352
353

21.40
22.46
22.39
21.47
20.87
22.04
21.72
21.72
22.68
22.64
22.64
24.16
24.76
25.75
25.86
25.75
25.15
25.75
25.43
24.66
24.97
24.23
23.84
24.09
23.06
23.13
22.43
21.83
21.90
21.19
22.14
22.29
21.51
21.47
20.87
21.12
21.47
23.38
22.68
22.18
22.64
24.05
24.34
25.19
24.27
24.87
25.68
25.36
24.62
25.58

1.33
1.35
1.35
1.33
1.32
1.34
1.34
1.34
1.36
1.35
1.35
1.38
1.39
1.41
1.41
1.41
1.40
1.41
1.41
1.39
1.40
1.38
1.38
1.38
1.36
1.36
1.35
1.34
1.34
1.33
1.35
1.35
1.33
1.33
1.32
1.32
1.33
1.37
1.36
1.35
1.35
1.38
1.39
1.40
1.39
1.40
1.41
1.40
1.39
1.41

2.48
2.48
2.48
2.20
1.79
1.76
1.68
1.60
1.60
1.62
1.60
1.66
1.60
1.66
1.66
1.66
1.66
1.60
1.66
1.55
1.14
1.14
1.35
1.24
1.60
1.35
1.24
1.24
1.48
1.55
1.50
1.45
1.04
0.88
0.98
0.98
0.83
0.78
0.72
0.78
0.75
0.70
0.72
0.75
0.72
0.72
0.67
0.72
0.62
0.80

0.40
0.40
0.40
0.34
0.25
0.25
0.23
0.21
0.21
0.21
0.21
0.22
0.21
0.22
0.22
0.22
0.22
0.21
0.22
0.19
0.06
0.06
0.13
0.09
0.21
0.13
0.09
0.09
0.17
0.19
0.18
0.16
0.02
-0.06
-0.01
-0.01
-0.08
-0.11
-0.14
-0.11
-0.12
-0.16
-0.14
-0.12
-0.14
-0.14
-0.17
-0.14
-0.21
-0.10

30.15
30.73
29.57
27.39
27.44
27.01
28.12
27.97
27.97
26.91
27.15
26.52
26.96
27.68
28.31
28.84
29.42
28.84
28.70
28.50
24.06
24.49
23.53
23.92
24.59
23.87
23.34
23.09
22.71
22.47
23.00
23.14
23.09
22.27
22.37
23.19
22.76
23.72
24.47
23.84
24.08
23.64
23.60
23.16
22.57
22.87
22.82
22.67
21.07
21.55

1.48
1.49
1.47
1.44
1.44
1.43
1.45
1.45
1.45
1.43
1.43
1.42
1.43
1.44
1.45
1.46
1.47
1.46
1.46
1.45
1.38
1.39
1.37
1.38
1.39
1.38
1.37
1.36
1.36
1.35
1.36
1.36
1.36
1.35
1.35
1.37
1.36
1.38
1.39
1.38
1.38
1.37
1.37
1.36
1.35
1.36
1.36
1.36
1.32
1.33

12/22/2000
12/26/2000
12/27/2000
12/28/2000
12/29/2000
1/2/2001
1/3/2001
1/4/2001
1/5/2001
1/8/2001
1/9/2001
1/10/2001
1/11/2001
1/12/2001
1/16/2001
1/17/2001
1/18/2001
1/19/2001
1/22/2001
1/23/2001
1/24/2001
1/25/2001
1/26/2001
1/29/2001
1/30/2001
1/31/2001
2/1/2001
2/2/2001
2/5/2001
2/6/2001
2/7/2001
2/8/2001
2/9/2001
2/12/2001
2/13/2001
2/14/2001
2/15/2001
2/16/2001
2/20/2001
2/21/2001
2/22/2001
2/23/2001
2/26/2001
2/27/2001
2/28/2001
3/1/2001
3/2/2001
3/5/2001
3/6/2001
3/7/2001

354
358
359
360
361
365
366
367
368
371
372
373
374
375
379
380
381
382
385
386
387
388
389
392
393
394
395
396
399
400
401
402
403
406
407
408
409
410
414
415
416
417
420
421
422
423
424
427
428
429

25.82
25.89
26.25
26.57
25.72
24.90
28.86
29.65
27.90
28.08
27.76
29.04
30.86
30.40
30.32
30.22
29.33
28.83
29.01
29.47
30.36
30.25
30.89
31.43
31.92
31.35
31.84
31.15
31.13
29.81
29.84
29.46
29.62
29.96
29.16
29.19
29.14
29.64
28.48
27.00
27.54
26.83
27.68
27.14
26.60
26.29
26.11
26.66
27.34
28.65

1.41
1.41
1.42
1.42
1.41
1.40
1.46
1.47
1.45
1.45
1.44
1.46
1.49
1.48
1.48
1.48
1.47
1.46
1.46
1.47
1.48
1.48
1.49
1.50
1.50
1.50
1.50
1.49
1.49
1.47
1.47
1.47
1.47
1.48
1.46
1.47
1.46
1.47
1.45
1.43
1.44
1.43
1.44
1.43
1.42
1.42
1.42
1.43
1.44
1.46

0.62
0.52
0.54
0.52
0.39
0.52
0.52
0.47
0.47
0.47
0.41
0.47
0.49
0.47
0.47
0.57
0.57
0.57
0.80
0.67
0.62
0.75
0.80
0.54
0.72
0.67
0.67
0.78
0.88
1.04
1.09
1.04
1.14
1.04
1.06
1.04
1.04
0.83
1.14
0.80
0.57
0.65
0.70
0.83
0.83
0.83
0.83
0.83
0.83
0.88

-0.21
-0.29
-0.26
-0.29
-0.41
-0.29
-0.29
-0.33
-0.33
-0.33
-0.38
-0.33
-0.31
-0.33
-0.33
-0.24
-0.24
-0.24
-0.10
-0.17
-0.21
-0.12
-0.10
-0.26
-0.14
-0.17
-0.17
-0.11
-0.06
0.02
0.04
0.02
0.06
0.02
0.03
0.02
0.02
-0.08
0.06
-0.10
-0.24
-0.19
-0.16
-0.08
-0.08
-0.08
-0.08
-0.08
-0.08
-0.06

20.58
20.97
22.04
22.38
22.53
21.75
24.18
24.86
24.52
23.45
23.45
23.64
22.96
24.57
25.74
25.98
25.78
25.44
24.23
23.35
23.74
23.40
23.21
23.99
24.05
23.70
24.52
23.94
23.69
24.61
24.13
25.01
24.87
25.31
24.52
24.25
25.23
24.92
24.25
24.53
24.13
23.59
24.44
23.94
24.09
23.62
23.34
22.99
23.14
23.34

1.31
1.32
1.34
1.35
1.35
1.34
1.38
1.40
1.39
1.37
1.37
1.37
1.36
1.39
1.41
1.41
1.41
1.41
1.38
1.37
1.38
1.37
1.37
1.38
1.38
1.37
1.39
1.38
1.37
1.39
1.38
1.40
1.40
1.40
1.39
1.38
1.40
1.40
1.38
1.39
1.38
1.37
1.39
1.38
1.38
1.37
1.37
1.36
1.36
1.37

3/8/2001
3/9/2001
3/12/2001
3/13/2001
3/14/2001
3/15/2001
3/16/2001
3/19/2001
3/20/2001
3/21/2001
3/22/2001
3/23/2001
3/26/2001
3/27/2001
3/28/2001
3/29/2001
3/30/2001
4/2/2001
4/3/2001
4/4/2001
4/5/2001
4/6/2001
4/9/2001
4/10/2001
4/11/2001
4/12/2001
4/16/2001
4/17/2001
4/18/2001
4/19/2001
4/20/2001
4/23/2001
4/24/2001
4/25/2001
4/26/2001
4/27/2001
4/30/2001
5/1/2001
5/2/2001
5/3/2001
5/4/2001
5/7/2001
5/8/2001
5/9/2001
5/10/2001
5/11/2001
5/14/2001
5/15/2001
5/16/2001
5/17/2001

430
431
434
435
436
437
438
441
442
443
444
445
448
449
450
451
452
455
456
457
458
459
462
463
464
465
469
470
471
472
473
476
477
478
479
480
483
484
485
486
487
490
491
492
493
494
497
498
499
500

28.64
27.91
25.94
27.02
24.94
25.80
25.42
25.74
24.28
22.92
22.18
23.78
24.01
24.72
24.26
24.52
25.60
25.43
23.72
23.28
24.43
23.22
23.23
24.89
25.72
26.08
26.16
26.08
28.22
28.05
27.48
27.19
27.25
27.29
27.88
28.66
27.58
28.01
28.49
28.17
29.09
28.28
27.45
27.16
27.31
26.70
27.39
27.18
27.77
27.70

1.46
1.45
1.41
1.43
1.40
1.41
1.41
1.41
1.39
1.36
1.35
1.38
1.38
1.39
1.38
1.39
1.41
1.41
1.38
1.37
1.39
1.37
1.37
1.40
1.41
1.42
1.42
1.42
1.45
1.45
1.44
1.43
1.44
1.44
1.45
1.46
1.44
1.45
1.45
1.45
1.46
1.45
1.44
1.43
1.44
1.43
1.44
1.43
1.44
1.44

1.01
1.01
1.01
0.62
0.62
0.96
0.62
0.57
0.62
0.52
0.47
0.47
0.52
0.47
0.52
0.52
0.52
0.62
0.72
0.52
0.78
0.78
0.78
0.78
0.50
0.62
0.72
0.72
0.62
0.80
0.82
0.82
0.85
0.85
0.94
0.94
0.95
0.95
1.00
0.91
0.88
1.00
1.00
1.01
1.04
1.04
0.99
0.99
0.93
0.93

0.00
0.00
0.00
-0.21
-0.21
-0.02
-0.21
-0.24
-0.21
-0.29
-0.33
-0.33
-0.29
-0.33
-0.29
-0.29
-0.29
-0.21
-0.14
-0.29
-0.11
-0.11
-0.11
-0.11
-0.30
-0.21
-0.14
-0.14
-0.21
-0.10
-0.09
-0.09
-0.07
-0.07
-0.03
-0.02
-0.02
-0.02
0.00
-0.04
-0.06
0.00
0.00
0.00
0.02
0.02
0.00
0.00
-0.03
-0.03

23.24
23.13
21.41
21.81
21.09
21.80
21.42
21.80
20.95
21.31
20.99
21.66
21.73
22.73
22.08
21.87
22.26
21.77
21.09
21.09
21.86
22.18
22.26
22.77
22.29
22.64
22.70
23.35
24.83
24.82
24.41
23.38
22.25
23.98
24.54
24.08
23.55
23.78
24.33
24.10
24.06
24.12
23.79
23.24
24.19
24.34
24.09
24.21
24.96
25.31

1.37
1.36
1.33
1.34
1.32
1.34
1.33
1.34
1.32
1.33
1.32
1.34
1.34
1.36
1.34
1.34
1.35
1.34
1.32
1.32
1.34
1.35
1.35
1.36
1.35
1.35
1.36
1.37
1.39
1.39
1.39
1.37
1.35
1.38
1.39
1.38
1.37
1.38
1.39
1.38
1.38
1.38
1.38
1.37
1.38
1.39
1.38
1.38
1.40
1.40

5/18/2001
5/21/2001
5/22/2001
5/23/2001
5/24/2001
5/25/2001
5/29/2001
5/30/2001
5/31/2001
6/1/2001
6/4/2001
6/5/2001
6/6/2001
6/7/2001
6/8/2001
6/11/2001
6/12/2001
6/13/2001
6/14/2001
6/15/2001
6/18/2001
6/19/2001
6/20/2001
6/21/2001
6/22/2001
6/25/2001
6/26/2001
6/27/2001
6/28/2001
6/29/2001
7/2/2001
7/3/2001
7/5/2001
7/6/2001
7/9/2001
7/10/2001
7/11/2001
7/12/2001
7/13/2001
7/16/2001
7/17/2001
7/18/2001
7/19/2001
7/20/2001
7/23/2001
7/24/2001
7/25/2001
7/26/2001
7/27/2001
7/30/2001

501
504
505
506
507
508
512
513
514
515
518
519
520
521
522
525
526
527
528
529
532
533
534
535
536
539
540
541
542
543
546
547
549
550
553
554
555
556
557
560
561
562
563
564
567
568
569
570
571
574

27.68
28.41
28.75
28.12
28.36
27.99
28.36
27.95
28.25
28.10
28.45
27.88
26.93
26.23
25.41
25.40
25.00
25.24
25.06
25.81
25.47
25.59
26.21
27.09
26.39
26.34
25.68
25.30
25.87
25.56
26.33
26.44
26.37
25.78
25.48
24.33
24.35
24.64
24.64
23.86
24.50
25.24
25.31
25.13
24.91
24.72
24.84
25.04
25.60
25.37

1.44
1.45
1.46
1.45
1.45
1.45
1.45
1.45
1.45
1.45
1.45
1.45
1.43
1.42
1.40
1.40
1.40
1.40
1.40
1.41
1.41
1.41
1.42
1.43
1.42
1.42
1.41
1.40
1.41
1.41
1.42
1.42
1.42
1.41
1.41
1.39
1.39
1.39
1.39
1.38
1.39
1.40
1.40
1.40
1.40
1.39
1.40
1.40
1.41
1.40

1.04
1.14
1.13
1.24
1.12
1.11
1.24
1.24
1.49
1.69
1.54
1.66
1.74
1.66
1.74
1.45
1.46
1.47
1.45
1.45
1.42
1.37
1.33
1.28
1.37
1.47
1.48
1.48
1.42
1.58
1.79
1.76
1.66
1.71
1.74
1.72
1.73
1.47
1.47
1.37
1.37
1.47
1.33
1.34
1.48
1.41
1.41
1.41
1.41
1.51

0.02
0.06
0.05
0.09
0.05
0.05
0.09
0.09
0.17
0.23
0.19
0.22
0.24
0.22
0.24
0.16
0.16
0.17
0.16
0.16
0.15
0.14
0.12
0.11
0.14
0.17
0.17
0.17
0.15
0.20
0.25
0.24
0.22
0.23
0.24
0.24
0.24
0.17
0.17
0.14
0.14
0.17
0.12
0.13
0.17
0.15
0.15
0.15
0.15
0.18

25.38
26.68
26.86
25.77
25.92
25.41
25.39
24.74
24.61
24.69
24.61
24.40
24.60
25.03
24.79
24.53
24.51
23.98
23.24
23.12
22.60
22.46
22.77
23.43
22.72
22.57
21.99
21.91
22.06
22.49
22.37
22.07
21.94
21.57
21.55
21.09
21.80
21.50
21.94
21.48
22.03
21.02
21.13
21.02
20.92
20.36
20.60
20.94
21.04
20.71

1.40
1.43
1.43
1.41
1.41
1.40
1.40
1.39
1.39
1.39
1.39
1.39
1.39
1.40
1.39
1.39
1.39
1.38
1.37
1.36
1.35
1.35
1.36
1.37
1.36
1.35
1.34
1.34
1.34
1.35
1.35
1.34
1.34
1.33
1.33
1.32
1.34
1.33
1.34
1.33
1.34
1.32
1.32
1.32
1.32
1.31
1.31
1.32
1.32
1.32

7/31/2001
8/1/2001
8/2/2001
8/3/2001
8/6/2001
8/7/2001
8/8/2001
8/9/2001
8/10/2001
8/13/2001
8/14/2001
8/15/2001
8/16/2001
8/17/2001
8/20/2001
8/21/2001
8/22/2001
8/23/2001
8/24/2001
8/27/2001
8/28/2001
8/29/2001
8/30/2001
8/31/2001
9/4/2001
9/5/2001
9/6/2001
9/7/2001
9/10/2001
9/17/2001
9/18/2001
9/19/2001
9/20/2001
9/21/2001
9/24/2001
9/25/2001
9/26/2001
9/27/2001
9/28/2001
10/1/2001
10/2/2001
10/3/2001
10/4/2001
10/5/2001
10/8/2001
10/9/2001
10/10/2001
10/11/2001
10/12/2001
10/15/2001

575
576
577
578
581
582
583
584
585
588
589
590
591
592
595
596
597
598
599
602
603
604
605
606
610
611
612
613
616
623
624
625
626
627
630
631
632
633
634
637
638
639
640
641
644
645
646
647
648
651

25.08
25.19
25.19
25.09
24.76
24.77
24.37
24.27
24.47
24.39
24.47
24.41
24.43
24.02
23.80
23.40
23.86
23.58
23.70
23.80
23.45
22.92
22.73
22.82
23.07
22.21
21.39
21.43
21.58
20.41
20.18
19.75
18.28
17.85
18.87
19.26
18.87
19.18
19.78
19.69
20.26
20.28
19.98
19.54
18.97
19.27
19.53
19.54
19.23
19.62

1.40
1.40
1.40
1.40
1.39
1.39
1.39
1.38
1.39
1.39
1.39
1.39
1.39
1.38
1.38
1.37
1.38
1.37
1.37
1.38
1.37
1.36
1.36
1.36
1.36
1.35
1.33
1.33
1.33
1.31
1.30
1.30
1.26
1.25
1.28
1.28
1.28
1.28
1.30
1.29
1.31
1.31
1.30
1.29
1.28
1.28
1.29
1.29
1.28
1.29

1.52
1.66
1.42
1.53
1.62
1.66
1.62
1.57
1.57
1.74
1.66
1.66
1.66
1.66
1.62
1.62
1.57
1.57
1.41
1.57
1.42
1.42
1.43
1.33
1.52
1.39
1.33
1.33
1.45
1.33
1.16
1.04
1.11
0.83
0.83
0.58
0.62
0.46
0.40
0.56
0.50
0.50
0.52
0.50
0.48
0.46
0.46
0.46
0.46
0.43

0.18
0.22
0.15
0.19
0.21
0.22
0.21
0.20
0.20
0.24
0.22
0.22
0.22
0.22
0.21
0.21
0.20
0.20
0.15
0.20
0.15
0.15
0.16
0.12
0.18
0.14
0.12
0.13
0.16
0.12
0.06
0.02
0.05
-0.08
-0.08
-0.24
-0.21
-0.34
-0.40
-0.25
-0.30
-0.30
-0.28
-0.30
-0.32
-0.34
-0.34
-0.34
-0.34
-0.37

20.51
20.76
20.63
20.71
20.88
21.25
21.03
21.20
21.33
21.20
21.08
20.72
20.59
19.97
20.16
20.08
20.32
20.36
20.74
20.55
20.05
19.78
19.17
19.79
20.01
19.74
19.06
18.77
18.35
14.98
14.32
14.40
13.22
13.91
13.93
13.59
13.58
13.66
14.49
14.03
14.79
15.50
15.02
14.95
14.56
14.87
15.02
15.45
15.26
14.91

1.31
1.32
1.31
1.32
1.32
1.33
1.32
1.33
1.33
1.33
1.32
1.32
1.31
1.30
1.30
1.30
1.31
1.31
1.32
1.31
1.30
1.30
1.28
1.30
1.30
1.30
1.28
1.27
1.26
1.18
1.16
1.16
1.12
1.14
1.14
1.13
1.13
1.14
1.16
1.15
1.17
1.19
1.18
1.17
1.16
1.17
1.18
1.19
1.18
1.17

10/16/2001
10/17/2001
10/18/2001
10/19/2001
10/22/2001
10/23/2001
10/24/2001
10/25/2001
10/26/2001
10/29/2001
10/30/2001
10/31/2001
11/1/2001
11/2/2001
11/5/2001
11/6/2001
11/7/2001
11/8/2001
11/9/2001
11/12/2001
11/13/2001
11/14/2001
11/15/2001
11/16/2001
11/19/2001
11/20/2001
11/21/2001
11/23/2001
11/26/2001
11/27/2001
11/28/2001
11/29/2001
11/30/2001
12/3/2001
12/4/2001
12/5/2001
12/6/2001
12/7/2001
12/10/2001
12/11/2001
12/12/2001
12/13/2001
12/14/2001
12/17/2001
12/18/2001
12/19/2001
12/20/2001
12/21/2001
12/24/2001
12/26/2001

652
653
654
655
658
659
660
661
662
665
666
667
668
669
672
673
674
675
676
679
680
681
682
683
686
687
688
690
693
694
695
696
697
700
701
702
703
704
707
708
709
710
711
714
715
716
717
718
721
723

19.85
20.23
19.97
19.81
20.65
20.91
21.18
21.92
21.96
20.88
20.77
20.68
21.25
21.08
21.26
21.95
22.57
22.69
22.84
22.69
23.01
23.19
23.13
23.05
23.45
23.04
22.71
23.04
23.09
23.28
21.93
22.26
22.06
21.38
21.77
22.82
23.61
23.26
22.62
22.52
22.44
21.69
21.08
21.46
21.75
22.22
21.36
20.91
21.08
21.23

1.30
1.31
1.30
1.30
1.31
1.32
1.33
1.34
1.34
1.32
1.32
1.32
1.33
1.32
1.33
1.34
1.35
1.36
1.36
1.36
1.36
1.37
1.36
1.36
1.37
1.36
1.36
1.36
1.36
1.37
1.34
1.35
1.34
1.33
1.34
1.36
1.37
1.37
1.35
1.35
1.35
1.34
1.32
1.33
1.34
1.35
1.33
1.32
1.32
1.33

0.41
0.45
0.42
0.41
0.33
0.33
0.33
0.36
0.31
0.41
0.41
0.50
0.50
0.33
0.33
0.41
0.35
0.42
0.42
0.48
0.48
0.59
0.64
0.65
0.68
0.65
0.81
0.83
0.83
0.85
0.83
0.80
0.88
0.80
0.87
0.91
0.82
0.79
0.68
0.69
0.67
0.66
0.66
0.66
0.75
0.75
0.66
0.59
0.59
0.60

-0.38
-0.35
-0.37
-0.38
-0.48
-0.48
-0.48
-0.45
-0.51
-0.38
-0.38
-0.30
-0.30
-0.48
-0.48
-0.38
-0.46
-0.37
-0.37
-0.32
-0.32
-0.23
-0.20
-0.19
-0.17
-0.19
-0.09
-0.08
-0.08
-0.07
-0.08
-0.10
-0.06
-0.10
-0.06
-0.04
-0.09
-0.10
-0.17
-0.16
-0.17
-0.18
-0.18
-0.18
-0.13
-0.13
-0.18
-0.23
-0.23
-0.22

14.91
14.40
13.93
14.39
14.44
14.42
14.35
14.81
14.56
14.21
14.14
14.47
14.66
14.69
14.91
14.60
14.37
14.67
14.75
14.56
14.87
15.04
15.80
16.16
16.74
16.56
16.23
16.35
16.65
16.40
15.73
15.77
15.93
15.54
15.57
17.03
17.73
17.58
17.02
17.62
17.50
16.99
16.50
16.36
16.50
16.29
16.17
16.27
16.25
16.21

1.17
1.16
1.14
1.16
1.16
1.16
1.16
1.17
1.16
1.15
1.15
1.16
1.17
1.17
1.17
1.16
1.16
1.17
1.17
1.16
1.17
1.18
1.20
1.21
1.22
1.22
1.21
1.21
1.22
1.21
1.20
1.20
1.20
1.19
1.19
1.23
1.25
1.25
1.23
1.25
1.24
1.23
1.22
1.21
1.22
1.21
1.21
1.21
1.21
1.21

12/27/2001
12/28/2001
12/31/2001
1/2/2002
1/3/2002
1/4/2002
1/7/2002
1/8/2002
1/9/2002
1/10/2002
1/11/2002
1/14/2002
1/15/2002
1/16/2002
1/17/2002
1/18/2002
1/22/2002
1/23/2002
1/24/2002
1/25/2002
1/28/2002
1/29/2002
1/30/2002
1/31/2002
2/1/2002
2/4/2002
2/5/2002
2/6/2002
2/7/2002
2/8/2002
2/11/2002
2/12/2002
2/13/2002
2/14/2002
2/15/2002
2/19/2002
2/20/2002
2/21/2002
2/22/2002
2/25/2002
2/26/2002
2/27/2002
2/28/2002
3/1/2002
3/4/2002
3/5/2002
3/6/2002
3/7/2002
3/8/2002
3/11/2002

724
725
728
730
731
732
735
736
737
738
739
742
743
744
745
746
750
751
752
753
756
757
758
759
760
763
764
765
766
767
770
771
772
773
774
778
779
780
781
784
785
786
787
788
791
792
793
794
795
798

21.24
21.38
21.26
21.46
22.03
23.02
22.96
22.79
22.85
23.11
22.63
22.03
22.36
21.55
21.75
21.20
21.11
21.10
21.19
20.66
20.25
18.92
19.52
20.10
18.99
18.04
17.13
17.38
17.75
18.37
18.80
18.59
17.86
17.83
17.74
17.14
17.36
17.20
16.64
17.12
17.10
17.10
17.27
17.51
19.19
19.19
20.10
20.10
20.51
21.43

1.33
1.33
1.33
1.33
1.34
1.36
1.36
1.36
1.36
1.36
1.35
1.34
1.35
1.33
1.34
1.33
1.32
1.32
1.33
1.32
1.31
1.28
1.29
1.30
1.28
1.26
1.23
1.24
1.25
1.26
1.27
1.27
1.25
1.25
1.25
1.23
1.24
1.24
1.22
1.23
1.23
1.23
1.24
1.24
1.28
1.28
1.30
1.30
1.31
1.33

0.62
0.78
0.89
0.89
0.80
0.83
0.80
0.80
0.80
0.80
0.72
0.65
0.65
0.64
0.62
0.59
0.50
0.50
0.51
0.46
0.46
0.54
0.51
0.46
0.48
0.45
0.43
0.50
0.49
0.52
0.52
0.50
0.48
0.48
0.48
0.42
0.36
0.45
0.36
0.41
0.41
0.41
0.41
0.36
0.34
0.33
0.33
0.31
0.29
0.37

-0.21
-0.11
-0.05
-0.05
-0.10
-0.08
-0.10
-0.10
-0.10
-0.10
-0.14
-0.18
-0.19
-0.20
-0.21
-0.23
-0.30
-0.30
-0.30
-0.34
-0.34
-0.27
-0.30
-0.33
-0.32
-0.35
-0.37
-0.30
-0.31
-0.28
-0.28
-0.30
-0.32
-0.32
-0.32
-0.37
-0.45
-0.35
-0.44
-0.38
-0.38
-0.38
-0.38
-0.44
-0.47
-0.48
-0.48
-0.50
-0.54
-0.43

16.52
16.48
16.30
16.88
17.40
17.86
18.29
17.93
17.15
17.54
17.21
16.81
16.90
16.13
16.71
16.68
16.61
16.85
16.68
17.14
17.42
17.11
16.84
16.57
17.66
17.06
17.15
16.85
17.74
18.43
18.84
18.41
18.78
19.07
18.80
17.99
19.14
18.67
18.62
19.06
18.80
19.08
18.10
18.87
18.54
18.91
19.00
18.69
18.69
18.82

1.22
1.22
1.21
1.23
1.24
1.25
1.26
1.25
1.23
1.24
1.24
1.23
1.23
1.21
1.22
1.22
1.22
1.23
1.22
1.23
1.24
1.23
1.23
1.22
1.25
1.23
1.23
1.23
1.25
1.27
1.28
1.27
1.27
1.28
1.27
1.25
1.28
1.27
1.27
1.28
1.27
1.28
1.26
1.28
1.27
1.28
1.28
1.27
1.27
1.27

3/12/2002
3/13/2002
3/14/2002
3/15/2002
3/18/2002
3/19/2002
3/20/2002
3/21/2002
3/22/2002
3/25/2002
3/26/2002
3/27/2002
3/28/2002
4/1/2002
4/2/2002
4/3/2002
4/4/2002
4/5/2002
4/8/2002
4/9/2002
4/10/2002
4/11/2002
4/12/2002
4/15/2002
4/16/2002
4/17/2002
4/18/2002
4/19/2002
4/22/2002
4/23/2002
4/24/2002
4/25/2002
4/26/2002
4/29/2002
4/30/2002
5/1/2002
5/2/2002
5/3/2002
5/6/2002
5/7/2002
5/8/2002
5/9/2002
5/10/2002
5/13/2002
5/14/2002
5/15/2002
5/16/2002
5/17/2002
5/20/2002
5/21/2002

799
800
801
802
805
806
807
808
809
812
813
814
815
819
820
821
822
823
826
827
828
829
830
833
834
835
836
837
840
841
842
843
844
847
848
849
850
851
854
855
856
857
858
861
862
863
864
865
868
869

21.40
20.88
20.73
21.26
20.86
21.31
20.77
20.54
20.78
20.63
20.75
20.96
21.05
21.02
20.84
20.87
20.53
20.78
20.85
20.98
20.89
19.94
20.43
20.51
21.09
22.22
22.21
22.51
21.82
21.82
21.39
20.88
20.86
20.47
20.92
21.16
21.61
21.27
20.51
20.64
22.00
21.32
20.91
21.66
22.41
22.03
22.55
22.71
22.33
22.36

1.33
1.32
1.32
1.33
1.32
1.33
1.32
1.31
1.32
1.31
1.32
1.32
1.32
1.32
1.32
1.32
1.31
1.32
1.32
1.32
1.32
1.30
1.31
1.31
1.32
1.35
1.35
1.35
1.34
1.34
1.33
1.32
1.32
1.31
1.32
1.33
1.33
1.33
1.31
1.31
1.34
1.33
1.32
1.34
1.35
1.34
1.35
1.36
1.35
1.35

0.46
0.53
0.55
0.55
0.51
0.54
0.50
0.41
0.43
0.46
0.50
0.54
0.62
0.65
0.63
0.57
0.55
0.56
0.51
0.52
0.55
0.51
0.52
0.50
0.51
0.58
0.51
0.53
0.51
0.51
0.62
0.68
0.65
0.60
0.62
0.65
0.58
0.62
0.58
0.62
0.61
0.58
0.56
0.53
0.53
0.54
0.56
0.52
0.56
0.51

-0.33
-0.28
-0.26
-0.26
-0.30
-0.27
-0.30
-0.38
-0.37
-0.33
-0.30
-0.27
-0.21
-0.18
-0.20
-0.24
-0.26
-0.25
-0.29
-0.28
-0.26
-0.30
-0.28
-0.30
-0.29
-0.24
-0.30
-0.28
-0.29
-0.29
-0.21
-0.17
-0.18
-0.22
-0.21
-0.18
-0.24
-0.21
-0.24
-0.21
-0.21
-0.24
-0.25
-0.28
-0.28
-0.27
-0.25
-0.28
-0.25
-0.29

18.65
18.47
18.49
19.13
19.28
19.12
18.88
18.59
18.45
18.25
17.99
18.01
18.16
18.02
17.91
17.66
17.75
18.28
18.19
18.15
18.92
18.47
18.88
18.60
18.80
18.97
19.20
19.63
19.31
19.28
19.29
19.67
18.96
18.11
18.24
19.02
18.91
18.57
18.01
18.01
18.75
18.53
18.21
18.45
19.20
19.28
19.30
19.55
19.22
18.76

1.27
1.27
1.27
1.28
1.29
1.28
1.28
1.27
1.27
1.26
1.25
1.26
1.26
1.26
1.25
1.25
1.25
1.26
1.26
1.26
1.28
1.27
1.28
1.27
1.27
1.28
1.28
1.29
1.29
1.29
1.29
1.29
1.28
1.26
1.26
1.28
1.28
1.27
1.26
1.26
1.27
1.27
1.26
1.27
1.28
1.29
1.29
1.29
1.28
1.27

5/22/2002
5/23/2002
5/24/2002
5/28/2002
5/29/2002
5/30/2002
5/31/2002
6/3/2002
6/4/2002
6/5/2002
6/6/2002
6/7/2002
6/10/2002
6/11/2002
6/12/2002
6/13/2002
6/14/2002
6/17/2002
6/18/2002
6/19/2002
6/20/2002
6/21/2002
6/24/2002
6/25/2002
6/26/2002
6/27/2002
6/28/2002
7/1/2002
7/2/2002
7/3/2002
7/5/2002
7/8/2002
7/9/2002
7/10/2002
7/11/2002
7/12/2002
7/15/2002
7/16/2002
7/17/2002
7/18/2002
7/19/2002
7/22/2002
7/23/2002
7/24/2002
7/25/2002
7/26/2002
7/29/2002
7/30/2002
7/31/2002
8/1/2002

870
871
872
876
877
878
879
882
883
884
885
886
889
890
891
892
893
896
897
898
899
900
903
904
905
906
907
910
911
912
914
917
918
919
920
921
924
925
926
927
928
931
932
933
934
935
938
939
940
941

22.39
22.87
22.53
22.17
22.04
21.46
21.43
20.66
20.65
20.68
20.08
20.08
20.20
19.63
19.77
19.47
19.67
21.15
20.87
20.63
19.90
19.66
19.78
19.63
18.77
19.50
20.22
18.69
18.82
18.65
19.64
19.45
18.84
18.17
18.42
18.20
18.13
17.17
16.96
16.39
15.73
14.78
12.10
14.04
13.47
13.41
15.13
15.00
15.04
15.08

1.35
1.36
1.35
1.35
1.34
1.33
1.33
1.32
1.32
1.32
1.30
1.30
1.31
1.29
1.30
1.29
1.29
1.33
1.32
1.31
1.30
1.29
1.30
1.29
1.27
1.29
1.31
1.27
1.27
1.27
1.29
1.29
1.28
1.26
1.27
1.26
1.26
1.23
1.23
1.21
1.20
1.17
1.08
1.15
1.13
1.13
1.18
1.18
1.18
1.18

0.51
0.52
0.47
0.56
0.55
0.51
0.48
0.52
0.51
0.51
0.47
0.47
0.47
0.48
0.48
0.48
0.47
0.47
0.47
0.47
0.49
0.44
0.41
0.41
0.49
0.47
0.51
0.51
0.51
0.49
0.41
0.41
0.50
0.41
0.41
0.41
0.41
0.41
0.41
0.30
0.36
0.36
0.36
0.36
0.42
0.33
0.27
0.35
0.42
0.41

-0.29
-0.28
-0.33
-0.25
-0.26
-0.30
-0.32
-0.28
-0.29
-0.29
-0.33
-0.33
-0.33
-0.32
-0.32
-0.32
-0.33
-0.33
-0.33
-0.33
-0.31
-0.36
-0.38
-0.38
-0.31
-0.33
-0.30
-0.30
-0.30
-0.31
-0.39
-0.39
-0.30
-0.39
-0.38
-0.38
-0.38
-0.38
-0.38
-0.53
-0.44
-0.44
-0.44
-0.44
-0.37
-0.48
-0.56
-0.46
-0.37
-0.39

18.45
18.75
18.54
18.52
18.14
18.28
18.03
17.70
17.50
17.40
17.07
17.03
17.29
16.98
16.64
16.55
16.55
16.94
17.27
16.41
15.39
15.15
14.95
15.13
14.96
14.99
14.87
14.45
14.56
14.91
15.57
14.95
14.76
14.39
14.71
14.52
14.15
13.89
14.27
13.89
13.09
12.51
12.30
12.92
13.01
12.59
13.65
13.72
13.95
13.24

1.27
1.27
1.27
1.27
1.26
1.26
1.26
1.25
1.24
1.24
1.23
1.23
1.24
1.23
1.22
1.22
1.22
1.23
1.24
1.22
1.19
1.18
1.17
1.18
1.18
1.18
1.17
1.16
1.16
1.17
1.19
1.17
1.17
1.16
1.17
1.16
1.15
1.14
1.15
1.14
1.12
1.10
1.09
1.11
1.11
1.10
1.14
1.14
1.14
1.12

8/2/2002
8/5/2002
8/6/2002
8/7/2002
8/8/2002
8/9/2002
8/12/2002
8/13/2002
8/14/2002
8/15/2002
8/16/2002
8/19/2002
8/20/2002
8/21/2002
8/22/2002
8/23/2002
8/26/2002
8/27/2002
8/28/2002
8/29/2002
8/30/2002
9/3/2002
9/4/2002
9/5/2002
9/6/2002
9/9/2002
9/10/2002
9/11/2002
9/12/2002
9/13/2002
9/16/2002
9/17/2002
9/18/2002
9/19/2002
9/20/2002
9/23/2002
9/24/2002
9/25/2002
9/26/2002
9/27/2002
9/30/2002
10/1/2002
10/2/2002
10/3/2002
10/4/2002
10/7/2002
10/8/2002
10/9/2002
10/10/2002
10/11/2002

942
945
946
947
948
949
952
953
954
955
956
959
960
961
962
963
966
967
968
969
970
974
975
976
977
980
981
982
983
984
987
988
989
990
991
994
995
996
997
998
1001
1002
1003
1004
1005
1008
1009
1010
1011
1012

14.37
13.47
14.25
14.49
15.90
15.88
15.34
14.70
15.15
14.94
14.98
16.40
15.99
16.20
16.08
15.49
15.96
16.12
15.84
16.03
15.91
14.91
15.30
14.52
14.41
14.22
13.95
13.85
13.26
13.28
13.08
12.99
12.32
11.97
12.16
11.60
11.23
11.38
11.61
11.05
11.44
11.90
11.19
10.80
10.14
10.28
10.18
9.47
9.78
10.54

1.16
1.13
1.15
1.16
1.20
1.20
1.19
1.17
1.18
1.17
1.18
1.21
1.20
1.21
1.21
1.19
1.20
1.21
1.20
1.20
1.20
1.17
1.18
1.16
1.16
1.15
1.14
1.14
1.12
1.12
1.12
1.11
1.09
1.08
1.08
1.06
1.05
1.06
1.06
1.04
1.06
1.08
1.05
1.03
1.01
1.01
1.01
0.98
0.99
1.02

0.30
0.39
0.41
0.47
0.52
0.52
0.42
0.41
0.38
0.41
0.41
0.46
0.51
0.51
0.55
0.58
0.58
0.51
0.51
0.51
0.51
0.50
0.46
0.45
0.37
0.37
0.38
0.38
0.38
0.38
0.38
0.37
0.37
0.42
0.43
0.37
0.33
0.33
0.33
0.47
0.37
0.35
0.41
0.33
0.30
0.31
0.31
0.30
0.28
0.29

-0.53
-0.41
-0.39
-0.33
-0.28
-0.28
-0.37
-0.39
-0.42
-0.38
-0.39
-0.34
-0.30
-0.29
-0.26
-0.24
-0.24
-0.29
-0.29
-0.30
-0.30
-0.30
-0.34
-0.35
-0.43
-0.43
-0.42
-0.42
-0.42
-0.42
-0.42
-0.43
-0.43
-0.37
-0.37
-0.43
-0.48
-0.48
-0.48
-0.33
-0.43
-0.45
-0.38
-0.49
-0.53
-0.51
-0.51
-0.53
-0.55
-0.54

12.05
11.23
11.31
10.94
11.41
11.53
11.20
10.83
11.41
11.92
12.48
13.10
12.94
13.30
13.67
13.24
13.12
12.59
12.12
12.41
12.34
11.59
11.83
11.61
12.09
12.51
12.79
12.73
12.20
12.20
12.45
12.57
12.38
11.65
11.99
11.86
11.61
12.14
12.51
11.99
11.91
12.35
12.79
12.59
11.84
11.13
11.53
11.17
11.97
12.59

1.08
1.05
1.05
1.04
1.06
1.06
1.05
1.03
1.06
1.08
1.10
1.12
1.11
1.12
1.14
1.12
1.12
1.10
1.08
1.09
1.09
1.06
1.07
1.06
1.08
1.10
1.11
1.10
1.09
1.09
1.10
1.10
1.09
1.07
1.08
1.07
1.06
1.08
1.10
1.08
1.08
1.09
1.11
1.10
1.07
1.05
1.06
1.05
1.08
1.10

10/14/2002
10/15/2002
10/16/2002
10/17/2002
10/18/2002
10/21/2002
10/22/2002
10/23/2002
10/24/2002
10/25/2002
10/28/2002
10/29/2002
10/30/2002
10/31/2002
11/1/2002
11/4/2002
11/5/2002
11/6/2002
11/7/2002
11/8/2002
11/11/2002
11/12/2002
11/13/2002
11/14/2002
11/15/2002
11/18/2002
11/19/2002
11/20/2002
11/21/2002
11/22/2002
11/25/2002
11/26/2002
11/27/2002
11/29/2002
12/2/2002
12/3/2002
12/4/2002
12/5/2002
12/6/2002
12/9/2002
12/10/2002
12/11/2002
12/12/2002
12/13/2002
12/16/2002
12/17/2002
12/18/2002
12/19/2002
12/20/2002
12/23/2002

1015
1016
1017
1018
1019
1022
1023
1024
1025
1026
1029
1030
1031
1032
1033
1036
1037
1038
1039
1040
1043
1044
1045
1046
1047
1050
1051
1052
1053
1054
1057
1058
1059
1061
1064
1065
1066
1067
1068
1071
1072
1073
1074
1075
1078
1079
1080
1081
1082
1085

10.35
11.41
11.21
11.52
11.63
12.43
12.21
12.12
12.08
12.49
13.03
12.55
12.91
12.72
13.20
13.50
13.78
13.53
12.63
12.39
12.52
12.59
12.85
13.44
13.55
13.42
13.46
14.54
15.26
15.32
15.30
14.83
15.45
15.43
15.46
15.09
15.15
14.48
14.98
14.26
14.81
14.77
14.81
14.48
15.21
15.34
14.72
14.31
15.25
15.15

1.01
1.06
1.05
1.06
1.07
1.09
1.09
1.08
1.08
1.10
1.11
1.10
1.11
1.10
1.12
1.13
1.14
1.13
1.10
1.09
1.10
1.10
1.11
1.13
1.13
1.13
1.13
1.16
1.18
1.19
1.18
1.17
1.19
1.19
1.19
1.18
1.18
1.16
1.18
1.15
1.17
1.17
1.17
1.16
1.18
1.19
1.17
1.16
1.18
1.18

0.30
0.29
0.31
0.27
0.31
0.31
0.27
0.27
0.27
0.27
0.30
0.28
0.28
0.28
0.28
0.28
0.29
0.27
0.26
0.26
0.25
0.25
0.30
0.36
0.36
0.37
0.38
0.38
0.37
0.37
0.40
0.39
0.37
0.38
0.38
0.37
0.37
0.37
0.37
0.37
0.36
0.34
0.34
0.33
0.34
0.35
0.35
0.33
0.32
0.29

-0.52
-0.54
-0.51
-0.56
-0.52
-0.52
-0.56
-0.56
-0.56
-0.56
-0.52
-0.55
-0.55
-0.55
-0.56
-0.56
-0.54
-0.57
-0.58
-0.58
-0.60
-0.60
-0.53
-0.45
-0.44
-0.44
-0.42
-0.42
-0.43
-0.43
-0.40
-0.41
-0.43
-0.42
-0.42
-0.43
-0.44
-0.43
-0.43
-0.43
-0.44
-0.46
-0.46
-0.48
-0.46
-0.46
-0.46
-0.48
-0.50
-0.54

12.65
13.18
12.90
13.18
13.18
13.67
13.46
14.00
13.69
14.15
13.67
13.18
13.24
13.14
13.40
14.20
14.66
14.84
14.37
13.91
13.67
13.81
14.08
14.26
14.58
14.41
14.30
14.59
15.38
15.37
15.45
14.96
15.65
15.59
15.26
14.59
13.91
13.88
13.51
13.26
13.41
13.43
13.44
13.16
13.45
13.57
13.17
12.91
13.11
13.25

1.10
1.12
1.11
1.12
1.12
1.14
1.13
1.15
1.14
1.15
1.14
1.12
1.12
1.12
1.13
1.15
1.17
1.17
1.16
1.14
1.14
1.14
1.15
1.15
1.16
1.16
1.16
1.16
1.19
1.19
1.19
1.17
1.19
1.19
1.18
1.16
1.14
1.14
1.13
1.12
1.13
1.13
1.13
1.12
1.13
1.13
1.12
1.11
1.12
1.12

12/24/2002
12/26/2002
12/27/2002
12/30/2002
12/31/2002
1/2/2003
1/3/2003
1/6/2003
1/7/2003
1/8/2003
1/9/2003
1/10/2003
1/13/2003
1/14/2003
1/15/2003
1/16/2003
1/17/2003
1/21/2003
1/22/2003
1/23/2003
1/24/2003
1/27/2003
1/28/2003
1/29/2003
1/30/2003
1/31/2003
2/3/2003
2/4/2003
2/5/2003
2/6/2003
2/7/2003
2/10/2003
2/11/2003
2/12/2003
2/13/2003
2/14/2003
2/18/2003
2/19/2003
2/20/2003
2/21/2003
2/24/2003
2/25/2003
2/26/2003
2/27/2003
2/28/2003
3/3/2003
3/4/2003
3/5/2003
3/6/2003
3/7/2003

1086
1088
1089
1092
1093
1095
1096
1099
1100
1101
1102
1103
1106
1107
1108
1109
1110
1114
1115
1116
1117
1120
1121
1122
1123
1124
1127
1128
1129
1130
1131
1134
1135
1136
1137
1138
1142
1143
1144
1145
1148
1149
1150
1151
1152
1155
1156
1157
1158
1159

14.84
14.99
14.59
14.71
14.72
15.82
16.13
17.40
17.32
16.65
16.98
16.85
16.97
17.16
16.84
16.66
16.29
15.81
15.36
15.63
14.81
14.49
14.62
14.62
14.33
14.52
14.67
14.34
14.27
13.88
13.67
13.75
13.68
13.38
13.24
13.59
13.99
13.99
14.11
14.23
13.87
14.03
13.90
14.09
14.11
14.21
13.93
14.19
13.68
13.86

1.17
1.18
1.16
1.17
1.17
1.20
1.21
1.24
1.24
1.22
1.23
1.23
1.23
1.23
1.23
1.22
1.21
1.20
1.19
1.19
1.17
1.16
1.17
1.16
1.16
1.16
1.17
1.16
1.15
1.14
1.14
1.14
1.14
1.13
1.12
1.13
1.15
1.15
1.15
1.15
1.14
1.15
1.14
1.15
1.15
1.15
1.14
1.15
1.14
1.14

0.29
0.26
0.27
0.27
0.27
0.33
0.35
0.34
0.34
0.34
0.31
0.31
0.33
0.33
0.35
0.33
0.36
0.37
0.37
0.32
0.32
0.31
0.31
0.32
0.32
0.31
0.30
0.30
0.30
0.30
0.32
0.32
0.32
0.32
0.32
0.30
0.30
0.30
0.29
0.29
0.29
0.29
0.29
0.29
0.30
0.30
0.30
0.31
0.31
0.30

-0.54
-0.58
-0.57
-0.57
-0.57
-0.48
-0.46
-0.46
-0.46
-0.46
-0.51
-0.51
-0.48
-0.48
-0.46
-0.48
-0.44
-0.44
-0.44
-0.50
-0.50
-0.51
-0.51
-0.49
-0.49
-0.51
-0.52
-0.52
-0.52
-0.52
-0.50
-0.50
-0.50
-0.50
-0.50
-0.52
-0.52
-0.52
-0.53
-0.53
-0.53
-0.53
-0.53
-0.53
-0.53
-0.53
-0.53
-0.51
-0.51
-0.52

13.07
13.19
12.76
12.78
12.99
13.75
13.83
14.54
14.38
14.09
14.41
14.46
14.58
14.72
14.33
14.38
14.18
13.66
13.80
14.09
13.62
13.35
13.43
13.59
13.03
13.94
13.90
13.46
13.46
13.54
13.03
13.11
13.13
12.99
12.85
13.33
13.78
13.43
13.43
13.56
13.23
13.35
13.28
13.15
13.59
13.39
12.79
12.70
12.48
12.52

1.12
1.12
1.11
1.11
1.11
1.14
1.14
1.16
1.16
1.15
1.16
1.16
1.16
1.17
1.16
1.16
1.15
1.14
1.14
1.15
1.13
1.13
1.13
1.13
1.11
1.14
1.14
1.13
1.13
1.13
1.11
1.12
1.12
1.11
1.11
1.12
1.14
1.13
1.13
1.13
1.12
1.13
1.12
1.12
1.13
1.13
1.11
1.10
1.10
1.10

3/10/2003
3/11/2003
3/12/2003
3/13/2003
3/14/2003
3/17/2003
3/18/2003
3/19/2003
3/20/2003
3/21/2003
3/24/2003
3/25/2003
3/26/2003
3/27/2003
3/28/2003
3/31/2003
4/1/2003
4/2/2003
4/3/2003
4/4/2003
4/7/2003
4/8/2003
4/9/2003
4/10/2003
4/11/2003
4/14/2003
4/15/2003
4/16/2003
4/17/2003
4/21/2003
4/22/2003
4/23/2003
4/24/2003
4/25/2003
4/28/2003
4/29/2003
4/30/2003
5/1/2003
5/2/2003
5/5/2003
5/6/2003
5/7/2003
5/8/2003
5/9/2003
5/12/2003
5/13/2003
5/14/2003
5/15/2003
5/16/2003
5/19/2003

1162
1163
1164
1165
1166
1169
1170
1171
1172
1173
1176
1177
1178
1179
1180
1183
1184
1185
1186
1187
1190
1191
1192
1193
1194
1197
1198
1199
1200
1204
1205
1206
1207
1208
1211
1212
1213
1214
1215
1218
1219
1220
1221
1222
1225
1226
1227
1228
1229
1232

13.34
12.91
12.91
13.51
13.22
14.03
14.19
14.51
14.64
15.33
14.70
15.01
15.03
15.00
15.21
14.75
15.07
15.84
15.73
16.14
16.17
16.40
16.23
16.23
16.14
16.74
16.95
16.72
17.23
17.32
18.09
18.57
18.02
17.64
18.17
18.38
18.52
18.47
18.84
19.15
19.37
19.44
18.90
18.98
19.52
19.38
19.23
19.58
19.71
19.19

1.13
1.11
1.11
1.13
1.12
1.15
1.15
1.16
1.17
1.19
1.17
1.18
1.18
1.18
1.18
1.17
1.18
1.20
1.20
1.21
1.21
1.21
1.21
1.21
1.21
1.22
1.23
1.22
1.24
1.24
1.26
1.27
1.26
1.25
1.26
1.26
1.27
1.27
1.28
1.28
1.29
1.29
1.28
1.28
1.29
1.29
1.28
1.29
1.29
1.28

0.30
0.30
0.31
0.31
0.31
0.31
0.32
0.32
0.32
0.32
0.32
0.32
0.32
0.32
0.32
0.32
0.31
0.30
0.29
0.32
0.29
0.31
0.31
0.31
0.30
0.30
0.30
0.31
0.30
0.30
0.31
0.31
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.31
0.31
0.31
0.31
0.39
0.37

-0.52
-0.52
-0.51
-0.51
-0.51
-0.51
-0.49
-0.49
-0.49
-0.49
-0.49
-0.49
-0.49
-0.49
-0.49
-0.49
-0.51
-0.53
-0.53
-0.50
-0.53
-0.51
-0.51
-0.51
-0.53
-0.52
-0.52
-0.50
-0.52
-0.52
-0.51
-0.51
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.52
-0.51
-0.51
-0.51
-0.51
-0.41
-0.43

12.09
11.97
12.09
12.91
13.08
13.55
13.21
13.52
13.66
14.93
13.86
14.09
14.05
14.01
14.09
13.56
13.63
14.33
14.06
13.90
14.13
13.65
13.62
13.82
14.21
14.50
14.59
14.33
14.66
14.70
15.03
15.33
14.86
14.47
14.70
14.60
14.87
14.91
15.05
14.73
14.71
14.63
14.48
14.87
15.17
14.74
14.58
14.71
14.69
14.20

1.08
1.08
1.08
1.11
1.12
1.13
1.12
1.13
1.14
1.17
1.14
1.15
1.15
1.15
1.15
1.13
1.13
1.16
1.15
1.14
1.15
1.14
1.13
1.14
1.15
1.16
1.16
1.16
1.17
1.17
1.18
1.19
1.17
1.16
1.17
1.16
1.17
1.17
1.18
1.17
1.17
1.17
1.16
1.17
1.18
1.17
1.16
1.17
1.17
1.15

5/20/2003
5/21/2003
5/22/2003
5/23/2003
5/27/2003
5/28/2003
5/29/2003
5/30/2003
6/2/2003
6/3/2003
6/4/2003
6/5/2003
6/6/2003
6/9/2003
6/10/2003
6/11/2003
6/12/2003
6/13/2003
6/16/2003
6/17/2003
6/18/2003
6/19/2003
6/20/2003
6/23/2003
6/24/2003
6/25/2003
6/26/2003
6/27/2003
6/30/2003
7/1/2003
7/2/2003
7/3/2003
7/7/2003
7/8/2003
7/9/2003
7/10/2003
7/11/2003
7/14/2003
7/15/2003
7/16/2003
7/17/2003
7/18/2003
7/21/2003
7/22/2003
7/23/2003
7/24/2003
7/25/2003
7/28/2003
7/29/2003
7/30/2003

1233
1234
1235
1236
1240
1241
1242
1243
1246
1247
1248
1249
1250
1253
1254
1255
1256
1257
1260
1261
1262
1263
1264
1267
1268
1269
1270
1271
1274
1275
1276
1277
1281
1282
1283
1284
1285
1288
1289
1290
1291
1292
1295
1296
1297
1298
1299
1302
1303
1304

19.20
19.27
19.23
19.49
20.22
20.53
20.36
20.73
21.40
21.33
21.88
22.14
22.16
21.30
21.50
21.79
21.89
21.89
22.68
22.77
22.12
21.73
21.95
21.35
21.64
21.44
21.70
21.39
21.56
21.80
21.90
21.75
22.35
22.56
22.72
22.31
22.79
23.77
23.76
23.10
22.33
22.51
21.94
22.26
22.21
22.03
22.60
22.61
22.45
22.34

1.28
1.28
1.28
1.29
1.31
1.31
1.31
1.32
1.33
1.33
1.34
1.35
1.35
1.33
1.33
1.34
1.34
1.34
1.36
1.36
1.34
1.34
1.34
1.33
1.34
1.33
1.34
1.33
1.33
1.34
1.34
1.34
1.35
1.35
1.36
1.35
1.36
1.38
1.38
1.36
1.35
1.35
1.34
1.35
1.35
1.34
1.35
1.35
1.35
1.35

0.37
0.43
0.45
0.49
0.50
0.51
0.55
0.53
0.57
0.56
0.56
0.57
0.55
0.55
0.55
0.58
0.58
0.57
0.57
0.57
0.57
0.59
0.58
0.56
0.56
0.58
0.57
0.65
0.70
0.71
0.71
0.71
0.70
0.69
0.70
0.70
0.70
0.71
0.72
0.72
0.73
0.73
0.73
0.73
0.73
0.75
0.72
0.72
0.74
0.73

-0.43
-0.36
-0.34
-0.31
-0.30
-0.29
-0.26
-0.28
-0.25
-0.25
-0.25
-0.25
-0.26
-0.26
-0.26
-0.23
-0.23
-0.25
-0.25
-0.24
-0.24
-0.23
-0.23
-0.25
-0.25
-0.24
-0.25
-0.19
-0.15
-0.15
-0.15
-0.15
-0.16
-0.16
-0.15
-0.15
-0.15
-0.15
-0.14
-0.14
-0.14
-0.14
-0.14
-0.14
-0.14
-0.13
-0.14
-0.14
-0.13
-0.13

14.22
14.25
14.44
14.53
15.03
15.49
15.36
15.66
15.99
15.74
16.52
16.68
16.95
16.19
16.43
16.57
16.57
16.21
16.47
16.84
16.42
16.01
16.20
15.82
15.64
15.23
15.46
15.41
15.74
15.85
16.10
15.99
16.40
16.41
16.67
16.38
16.60
16.98
17.01
16.77
16.59
16.74
16.26
16.59
16.42
16.61
16.96
17.46
17.57
17.28

1.15
1.15
1.16
1.16
1.18
1.19
1.19
1.19
1.20
1.20
1.22
1.22
1.23
1.21
1.22
1.22
1.22
1.21
1.22
1.23
1.22
1.20
1.21
1.20
1.19
1.18
1.19
1.19
1.20
1.20
1.21
1.20
1.21
1.22
1.22
1.21
1.22
1.23
1.23
1.22
1.22
1.22
1.21
1.22
1.22
1.22
1.23
1.24
1.24
1.24

7/31/2003
8/1/2003
8/4/2003
8/5/2003
8/6/2003
8/7/2003
8/8/2003
8/11/2003
8/12/2003
8/13/2003
8/14/2003
8/15/2003
8/18/2003
8/19/2003
8/20/2003
8/21/2003
8/22/2003
8/25/2003
8/26/2003
8/27/2003
8/28/2003
8/29/2003
9/2/2003
9/3/2003
9/4/2003
9/5/2003
9/8/2003
9/9/2003
9/10/2003
9/11/2003
9/12/2003
9/15/2003
9/16/2003
9/17/2003
9/18/2003
9/19/2003
9/22/2003
9/23/2003
9/24/2003
9/25/2003
9/26/2003
9/29/2003
9/30/2003
10/1/2003
10/2/2003
10/3/2003
10/6/2003
10/7/2003
10/8/2003
10/9/2003

1305
1306
1309
1310
1311
1312
1313
1316
1317
1318
1319
1320
1323
1324
1325
1326
1327
1330
1331
1332
1333
1334
1338
1339
1340
1341
1344
1345
1346
1347
1348
1351
1352
1353
1354
1355
1358
1359
1360
1361
1362
1365
1366
1367
1368
1369
1372
1373
1374
1375

22.33
21.26
21.49
20.87
21.02
20.93
21.02
21.17
21.43
21.30
21.60
21.45
21.70
21.79
22.19
22.05
21.61
21.50
21.27
21.19
21.61
21.80
22.11
22.21
22.10
21.79
22.08
21.83
21.27
21.46
21.66
21.64
22.05
22.08
22.77
22.61
22.29
22.59
22.22
21.97
21.79
22.08
21.87
22.54
22.53
22.63
22.87
23.22
22.91
22.97

1.35
1.33
1.33
1.32
1.32
1.32
1.32
1.33
1.33
1.33
1.33
1.33
1.34
1.34
1.35
1.34
1.33
1.33
1.33
1.33
1.33
1.34
1.34
1.35
1.34
1.34
1.34
1.34
1.33
1.33
1.34
1.34
1.34
1.34
1.36
1.35
1.35
1.35
1.35
1.34
1.34
1.34
1.34
1.35
1.35
1.35
1.36
1.37
1.36
1.36

0.72
0.73
0.75
0.72
0.70
0.69
0.69
0.69
0.69
0.69
0.68
0.67
0.68
0.64
0.65
0.62
0.64
0.62
0.62
0.61
0.64
0.62
0.62
0.57
0.57
0.57
0.57
0.58
0.58
0.58
0.57
0.55
0.55
0.56
0.55
0.59
0.60
0.57
0.57
0.58
0.57
0.56
0.57
0.55
0.57
0.57
0.57
0.57
0.57
0.57

-0.14
-0.14
-0.13
-0.14
-0.15
-0.16
-0.16
-0.16
-0.16
-0.16
-0.17
-0.17
-0.17
-0.20
-0.19
-0.21
-0.20
-0.21
-0.21
-0.22
-0.20
-0.21
-0.21
-0.24
-0.24
-0.24
-0.25
-0.24
-0.24
-0.24
-0.24
-0.26
-0.26
-0.25
-0.26
-0.23
-0.23
-0.24
-0.24
-0.24
-0.24
-0.25
-0.24
-0.26
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24

17.46
17.94
17.62
17.17
17.06
17.25
17.40
17.57
17.89
17.93
17.97
17.89
17.85
17.71
17.51
17.21
17.06
16.93
16.61
16.51
16.17
16.33
16.69
16.99
17.10
16.88
17.02
16.87
16.41
16.48
16.13
16.01
16.29
16.15
16.29
16.32
15.94
16.09
15.78
16.18
16.00
16.16
16.07
16.60
16.68
16.95
16.88
17.18
17.10
17.43

1.24
1.25
1.25
1.23
1.23
1.24
1.24
1.24
1.25
1.25
1.25
1.25
1.25
1.25
1.24
1.24
1.23
1.23
1.22
1.22
1.21
1.21
1.22
1.23
1.23
1.23
1.23
1.23
1.22
1.22
1.21
1.20
1.21
1.21
1.21
1.21
1.20
1.21
1.20
1.21
1.20
1.21
1.21
1.22
1.22
1.23
1.23
1.23
1.23
1.24

10/10/2003
10/13/2003
10/14/2003
10/15/2003
10/16/2003
10/17/2003
10/20/2003
10/21/2003
10/22/2003
10/23/2003
10/24/2003
10/27/2003
10/28/2003
10/29/2003
10/30/2003
10/31/2003
11/3/2003
11/4/2003
11/5/2003
11/6/2003
11/7/2003
11/10/2003
11/11/2003
11/12/2003
11/13/2003
11/14/2003
11/17/2003
11/18/2003
11/19/2003
11/20/2003
11/21/2003
11/24/2003
11/25/2003
11/26/2003
11/28/2003
12/1/2003
12/2/2003
12/3/2003
12/4/2003
12/5/2003
12/8/2003
12/9/2003
12/10/2003
12/11/2003
12/12/2003
12/15/2003
12/16/2003
12/17/2003
12/18/2003
12/19/2003

1376
1379
1380
1381
1382
1383
1386
1387
1388
1389
1390
1393
1394
1395
1396
1397
1400
1401
1402
1403
1404
1407
1408
1409
1410
1411
1414
1415
1416
1417
1418
1421
1422
1423
1425
1428
1429
1430
1431
1432
1435
1436
1437
1438
1439
1442
1443
1444
1445
1446

22.85
23.44
23.66
23.55
23.70
23.38
23.55
23.59
22.50
22.52
22.37
22.49
22.87
23.12
23.06
23.10
23.62
23.55
23.50
23.36
23.19
23.09
23.19
23.09
23.07
22.81
22.78
22.45
22.36
22.28
22.52
22.69
22.86
22.85
22.77
22.94
23.04
23.03
22.77
22.49
22.81
22.41
22.31
22.50
22.58
22.68
22.98
22.94
22.94
23.02

1.36
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.35
1.35
1.35
1.35
1.36
1.36
1.36
1.36
1.37
1.37
1.37
1.37
1.37
1.36
1.37
1.36
1.36
1.36
1.36
1.35
1.35
1.35
1.35
1.36
1.36
1.36
1.36
1.36
1.36
1.36
1.36
1.35
1.36
1.35
1.35
1.35
1.35
1.36
1.36
1.36
1.36
1.36

0.57
0.57
0.58
0.57
0.57
0.57
0.57
0.57
0.58
0.58
0.57
0.57
0.57
0.57
0.57
0.57
0.57
0.55
0.54
0.54
0.54
0.62
0.91
0.83
0.87
1.05
1.08
1.12
1.07
1.08
1.12
1.02
1.04
1.04
0.94
1.00
1.03
1.08
1.11
1.04
1.08
1.06
0.92
0.92
0.93
0.91
0.90
0.89
0.90
0.90

-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.24
-0.26
-0.26
-0.27
-0.26
-0.21
-0.04
-0.08
-0.06
0.02
0.03
0.05
0.03
0.03
0.05
0.01
0.02
0.02
-0.03
0.00
0.01
0.03
0.04
0.02
0.03
0.02
-0.04
-0.03
-0.03
-0.04
-0.05
-0.05
-0.05
-0.05

17.26
17.13
17.49
17.33
17.45
17.19
17.17
17.36
17.23
17.41
17.37
17.64
17.96
18.14
18.23
18.04
18.26
18.13
18.34
18.64
18.64
18.44
18.42
18.60
18.58
18.38
18.35
17.94
18.16
18.07
17.99
18.19
18.32
18.39
18.40
18.46
17.99
17.41
17.69
17.27
17.35
17.77
18.03
18.22
18.36
18.36
18.46
18.45
18.61
18.69

1.24
1.23
1.24
1.24
1.24
1.24
1.23
1.24
1.24
1.24
1.24
1.25
1.25
1.26
1.26
1.26
1.26
1.26
1.26
1.27
1.27
1.27
1.27
1.27
1.27
1.26
1.26
1.25
1.26
1.26
1.26
1.26
1.26
1.26
1.26
1.27
1.26
1.24
1.25
1.24
1.24
1.25
1.26
1.26
1.26
1.26
1.27
1.27
1.27
1.27

12/22/2003
12/23/2003
12/24/2003
12/26/2003
12/29/2003
12/30/2003
12/31/2003
1/2/2004
1/5/2004
1/6/2004
1/7/2004
1/8/2004
1/9/2004
1/12/2004
1/13/2004
1/14/2004
1/15/2004
1/16/2004
1/20/2004
1/21/2004
1/22/2004
1/23/2004
1/26/2004
1/27/2004
1/28/2004
1/29/2004
1/30/2004
2/2/2004
2/3/2004
2/4/2004
2/5/2004
2/6/2004
2/9/2004
2/10/2004
2/11/2004
2/12/2004
2/13/2004
2/17/2004
2/18/2004
2/19/2004
2/20/2004
2/23/2004
2/24/2004
2/25/2004
2/26/2004
2/27/2004
3/1/2004
3/2/2004
3/3/2004
3/4/2004

1449
1450
1451
1453
1456
1457
1458
1460
1463
1464
1465
1466
1467
1470
1471
1472
1473
1474
1478
1479
1480
1481
1484
1485
1486
1487
1488
1491
1492
1493
1494
1495
1498
1499
1500
1501
1502
1506
1507
1508
1509
1512
1513
1514
1515
1516
1519
1520
1521
1522

23.23
23.27
23.24
23.30
23.50
23.55
23.63
23.78
23.73
24.33
24.69
25.11
25.17
25.19
25.26
25.47
25.27
25.50
25.38
26.04
25.94
25.72
26.14
25.99
25.40
25.36
25.25
25.33
25.41
25.27
25.30
25.80
25.66
25.64
26.15
26.21
26.08
26.40
26.29
26.51
26.34
26.18
26.10
26.20
26.34
26.64
26.97
27.06
27.34
27.66

1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.38
1.38
1.39
1.39
1.40
1.40
1.40
1.40
1.41
1.40
1.41
1.40
1.42
1.41
1.41
1.42
1.41
1.40
1.40
1.40
1.40
1.41
1.40
1.40
1.41
1.41
1.41
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.43
1.43
1.43
1.44
1.44

0.95
0.95
0.97
0.99
1.32
1.34
1.27
1.35
1.45
1.46
1.50
1.48
1.49
1.48
1.45
1.50
1.59
1.58
1.68
1.74
1.75
1.70
1.68
1.69
1.66
1.51
1.49
1.45
1.43
1.31
1.29
1.45
1.57
1.65
1.66
1.68
1.64
1.54
1.51
1.48
1.47
1.34
1.55
1.55
1.56
1.62
1.56
1.57
1.45
1.41

-0.02
-0.02
-0.01
0.00
0.12
0.13
0.10
0.13
0.16
0.16
0.18
0.17
0.17
0.17
0.16
0.18
0.20
0.20
0.22
0.24
0.24
0.23
0.23
0.23
0.22
0.18
0.17
0.16
0.15
0.12
0.11
0.16
0.20
0.22
0.22
0.23
0.22
0.19
0.18
0.17
0.17
0.13
0.19
0.19
0.19
0.21
0.19
0.20
0.16
0.15

18.86
18.87
18.80
18.67
18.89
18.74
18.77
19.04
19.42
19.47
19.79
20.08
20.01
20.01
19.85
20.03
19.97
19.99
19.68
19.77
19.87
19.35
19.63
19.43
19.04
19.67
19.31
19.15
18.71
18.65
18.66
18.78
19.12
19.37
22.20
22.52
21.65
21.64
21.49
21.72
21.36
21.52
20.88
21.16
21.50
21.34
21.61
21.53
21.44
21.56

1.28
1.28
1.27
1.27
1.28
1.27
1.27
1.28
1.29
1.29
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.29
1.30
1.30
1.29
1.29
1.29
1.28
1.29
1.29
1.28
1.27
1.27
1.27
1.27
1.28
1.29
1.35
1.35
1.34
1.34
1.33
1.34
1.33
1.33
1.32
1.33
1.33
1.33
1.33
1.33
1.33
1.33

3/5/2004
3/8/2004
3/9/2004
3/10/2004
3/11/2004
3/12/2004
3/15/2004
3/16/2004
3/17/2004
3/18/2004
3/19/2004
3/22/2004
3/23/2004
3/24/2004
3/25/2004
3/26/2004
3/29/2004
3/30/2004
3/31/2004
4/1/2004
4/2/2004
4/5/2004
4/6/2004
4/7/2004
4/8/2004
4/12/2004
4/13/2004
4/14/2004
4/15/2004
4/16/2004
4/19/2004
4/20/2004
4/21/2004
4/22/2004
4/23/2004
4/26/2004
4/27/2004
4/28/2004
4/29/2004
4/30/2004
5/3/2004
5/4/2004
5/5/2004
5/6/2004
5/7/2004
5/10/2004
5/11/2004
5/12/2004
5/13/2004
5/14/2004

1523
1526
1527
1528
1529
1530
1533
1534
1535
1536
1537
1540
1541
1542
1543
1544
1547
1548
1549
1550
1551
1554
1555
1556
1557
1561
1562
1563
1564
1565
1568
1569
1570
1571
1572
1575
1576
1577
1578
1579
1582
1583
1584
1585
1586
1589
1590
1591
1592
1593

27.93
27.88
27.58
27.29
26.83
26.96
26.58
26.84
27.46
27.29
26.84
26.49
26.61
26.46
26.95
26.79
27.31
27.26
27.24
27.44
27.19
27.33
27.17
27.08
26.94
27.21
26.21
25.71
25.38
25.70
25.77
25.23
24.67
25.12
25.07
25.24
25.28
24.83
24.65
24.61
24.78
25.08
24.91
24.61
23.88
23.18
23.04
23.42
23.40
23.34

1.45
1.45
1.44
1.44
1.43
1.43
1.42
1.43
1.44
1.44
1.43
1.42
1.43
1.42
1.43
1.43
1.44
1.44
1.44
1.44
1.43
1.44
1.43
1.43
1.43
1.43
1.42
1.41
1.40
1.41
1.41
1.40
1.39
1.40
1.40
1.40
1.40
1.39
1.39
1.39
1.39
1.40
1.40
1.39
1.38
1.37
1.36
1.37
1.37
1.37

1.42
1.47
1.39
1.34
1.27
1.34
1.29
1.31
1.27
1.25
1.20
1.19
1.23
1.27
1.38
1.34
1.26
1.55
1.55
1.58
1.63
1.53
1.50
1.53
1.50
1.53
1.51
1.52
1.56
1.64
1.65
1.55
1.56
1.56
1.55
1.55
1.51
1.55
1.53
1.58
1.59
1.60
1.60
1.60
1.56
1.37
1.49
1.49
1.49
1.49

0.15
0.17
0.14
0.13
0.11
0.13
0.11
0.12
0.10
0.10
0.08
0.08
0.09
0.10
0.14
0.13
0.10
0.19
0.19
0.20
0.21
0.19
0.18
0.18
0.18
0.18
0.18
0.18
0.19
0.21
0.22
0.19
0.19
0.19
0.19
0.19
0.18
0.19
0.19
0.20
0.20
0.21
0.21
0.21
0.19
0.14
0.17
0.17
0.17
0.17

21.30
21.11
21.10
20.47
20.07
21.00
20.38
20.43
20.75
20.70
20.42
20.03
20.19
19.93
20.15
20.19
20.27
20.26
20.10
20.39
20.87
21.32
21.39
20.92
21.12
20.67
20.11
20.11
19.87
20.03
20.08
19.95
20.11
20.01
19.83
19.61
19.45
19.27
19.06
18.53
18.61
18.52
18.50
18.30
18.06
17.78
18.49
18.50
18.74
18.69

1.33
1.32
1.32
1.31
1.30
1.32
1.31
1.31
1.32
1.32
1.31
1.30
1.31
1.30
1.30
1.31
1.31
1.31
1.30
1.31
1.32
1.33
1.33
1.32
1.32
1.32
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.29
1.29
1.28
1.28
1.27
1.27
1.27
1.27
1.26
1.26
1.25
1.27
1.27
1.27
1.27

5/17/2004
5/18/2004
5/19/2004
5/20/2004
5/21/2004
5/24/2004
5/25/2004
5/26/2004
5/27/2004
5/28/2004
6/1/2004
6/2/2004
6/3/2004
6/4/2004
6/7/2004
6/8/2004
6/9/2004
6/10/2004
6/14/2004
6/15/2004
6/16/2004
6/17/2004
6/18/2004
6/21/2004
6/22/2004
6/23/2004
6/24/2004
6/25/2004
6/28/2004
6/29/2004
6/30/2004
7/1/2004
7/2/2004
7/6/2004
7/7/2004
7/8/2004
7/9/2004
7/12/2004
7/13/2004
7/14/2004
7/15/2004
7/16/2004
7/19/2004
7/20/2004
7/21/2004
7/22/2004
7/23/2004
7/26/2004
7/27/2004
7/28/2004

1596
1597
1598
1599
1600
1603
1604
1605
1606
1607
1611
1612
1613
1614
1617
1618
1619
1620
1624
1625
1626
1627
1628
1631
1632
1633
1634
1635
1638
1639
1640
1641
1642
1646
1647
1648
1649
1652
1653
1654
1655
1656
1659
1660
1661
1662
1663
1666
1667
1668

23.12
23.29
23.40
23.51
23.62
23.62
24.12
24.11
24.19
24.12
24.12
24.42
24.20
24.40
24.97
24.92
24.67
24.75
24.59
24.39
24.43
24.43
24.37
24.22
24.20
24.63
24.73
24.87
24.84
25.07
25.38
25.21
25.15
24.60
24.34
24.27
24.32
24.37
24.53
24.07
23.78
23.69
23.78
24.04
24.32
24.29
24.13
24.09
24.38
24.48

1.36
1.37
1.37
1.37
1.37
1.37
1.38
1.38
1.38
1.38
1.38
1.39
1.38
1.39
1.40
1.40
1.39
1.39
1.39
1.39
1.39
1.39
1.39
1.38
1.38
1.39
1.39
1.40
1.40
1.40
1.40
1.40
1.40
1.39
1.39
1.39
1.39
1.39
1.39
1.38
1.38
1.37
1.38
1.38
1.39
1.39
1.38
1.38
1.39
1.39

1.19
1.24
1.26
1.25
1.32
1.31
1.33
1.34
1.38
1.39
1.39
1.39
1.39
1.39
1.39
1.39
1.39
1.37
1.39
1.38
1.37
1.37
1.35
1.33
1.35
1.35
1.36
1.36
1.42
1.44
1.45
1.41
1.41
1.40
1.40
1.40
1.40
1.40
1.40
1.42
1.42
1.42
1.44
1.44
1.44
1.42
1.41
1.41
1.38
1.31

0.08
0.10
0.10
0.10
0.12
0.12
0.13
0.13
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.14
0.13
0.12
0.13
0.13
0.13
0.13
0.15
0.16
0.16
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.15
0.16
0.16
0.16
0.15
0.15
0.15
0.14
0.12

18.42
18.37
18.50
18.54
18.24
18.66
19.10
19.03
19.07
18.88
19.18
19.64
19.28
19.35
19.63
19.79
19.77
19.89
19.89
19.87
20.01
20.00
20.13
20.07
20.05
19.83
20.38
20.26
20.30
20.50
20.50
20.34
20.33
19.87
19.89
19.59
19.79
19.59
19.49
19.46
19.20
18.86
18.90
19.23
19.02
18.75
18.47
18.38
18.46
18.37

1.27
1.26
1.27
1.27
1.26
1.27
1.28
1.28
1.28
1.28
1.28
1.29
1.29
1.29
1.29
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.31
1.31
1.31
1.31
1.31
1.31
1.31
1.30
1.30
1.29
1.30
1.29
1.29
1.29
1.28
1.28
1.28
1.28
1.28
1.27
1.27
1.26
1.27
1.26

7/29/2004
7/30/2004
8/2/2004
8/3/2004
8/4/2004
8/5/2004
8/6/2004
8/9/2004
8/10/2004
8/11/2004
8/12/2004
8/13/2004
8/16/2004
8/17/2004
8/18/2004
8/19/2004
8/20/2004
8/23/2004
8/24/2004
8/25/2004
8/26/2004
8/27/2004
8/30/2004
8/31/2004
9/1/2004
9/2/2004
9/3/2004
9/7/2004
9/8/2004
9/9/2004
9/10/2004
9/13/2004
9/14/2004
9/15/2004
9/16/2004
9/17/2004
9/20/2004
9/21/2004
9/22/2004
9/23/2004
9/24/2004
9/27/2004
9/28/2004
9/29/2004
9/30/2004
10/1/2004
10/4/2004
10/5/2004
10/6/2004
10/7/2004

1669
1670
1673
1674
1675
1676
1677
1680
1681
1682
1683
1684
1687
1688
1689
1690
1691
1694
1695
1696
1697
1698
1701
1702
1703
1704
1705
1709
1710
1711
1712
1715
1716
1717
1718
1719
1722
1723
1724
1725
1726
1729
1730
1731
1732
1733
1736
1737
1738
1739

24.53
24.65
24.71
24.48
24.57
23.96
23.83
23.82
24.43
24.37
24.34
24.35
24.92
25.05
25.31
25.10
25.53
25.46
25.49
26.05
26.05
26.23
25.82
26.14
25.93
26.32
26.32
26.33
26.00
26.25
26.29
25.86
26.08
25.81
26.14
26.19
26.01
26.48
26.32
26.06
26.25
25.84
26.01
26.21
26.24
26.64
26.48
26.28
26.30
26.33

1.39
1.39
1.39
1.39
1.39
1.38
1.38
1.38
1.39
1.39
1.39
1.39
1.40
1.40
1.40
1.40
1.41
1.41
1.41
1.42
1.42
1.42
1.41
1.42
1.41
1.42
1.42
1.42
1.41
1.42
1.42
1.41
1.42
1.41
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.41
1.42
1.42
1.42
1.43
1.42
1.42
1.42
1.42

1.29
1.36
1.37
1.33
1.31
1.31
1.27
1.27
1.29
1.23
1.22
1.28
1.37
1.45
1.45
1.47
1.45
1.42
1.40
1.40
1.40
1.34
1.33
1.33
1.34
1.31
1.32
1.32
1.32
1.32
1.31
1.31
1.34
1.33
1.33
1.40
1.40
1.38
1.31
1.35
1.35
1.34
1.33
1.34
1.37
1.30
1.31
1.32
1.43
1.40

0.11
0.14
0.14
0.12
0.12
0.12
0.11
0.11
0.11
0.09
0.09
0.11
0.14
0.16
0.16
0.17
0.16
0.15
0.15
0.15
0.14
0.13
0.12
0.12
0.13
0.12
0.12
0.12
0.12
0.12
0.12
0.12
0.13
0.12
0.12
0.15
0.15
0.14
0.12
0.13
0.13
0.13
0.12
0.13
0.14
0.11
0.12
0.12
0.15
0.15

18.50
18.57
18.58
18.32
18.09
17.92
17.69
17.65
18.05
17.52
17.06
16.80
17.34
17.68
17.91
18.02
18.05
17.83
17.95
18.10
18.24
18.23
18.02
18.06
18.08
18.13
17.99
18.25
18.41
18.39
18.63
18.76
18.70
18.51
18.82
18.84
18.61
18.83
18.74
18.71
18.87
18.64
18.18
18.34
18.14
18.57
18.94
19.21
19.58
19.91

1.27
1.27
1.27
1.26
1.26
1.25
1.25
1.25
1.26
1.24
1.23
1.23
1.24
1.25
1.25
1.26
1.26
1.25
1.25
1.26
1.26
1.26
1.26
1.26
1.26
1.26
1.26
1.26
1.27
1.26
1.27
1.27
1.27
1.27
1.27
1.28
1.27
1.27
1.27
1.27
1.28
1.27
1.26
1.26
1.26
1.27
1.28
1.28
1.29
1.30

10/8/2004
10/11/2004
10/12/2004
10/13/2004
10/14/2004
10/15/2004
10/18/2004
10/19/2004
10/20/2004
10/21/2004
10/22/2004
10/25/2004
10/26/2004
10/27/2004
10/28/2004
10/29/2004
11/1/2004
11/2/2004
11/3/2004
11/4/2004
11/5/2004
11/8/2004
11/9/2004
11/10/2004
11/11/2004
11/12/2004
11/15/2004
11/16/2004
11/17/2004
11/18/2004
11/19/2004
11/22/2004
11/23/2004
11/24/2004
11/26/2004
11/29/2004
11/30/2004
12/1/2004
12/2/2004
12/3/2004
12/6/2004
12/7/2004
12/8/2004
12/9/2004
12/10/2004
12/13/2004
12/14/2004
12/15/2004
12/16/2004
12/17/2004

1740
1743
1744
1745
1746
1747
1750
1751
1752
1753
1754
1757
1758
1759
1760
1761
1764
1765
1766
1767
1768
1771
1772
1773
1774
1775
1778
1779
1780
1781
1782
1785
1786
1787
1789
1792
1793
1794
1795
1796
1799
1800
1801
1802
1803
1806
1807
1808
1809
1810

26.41
26.23
26.32
26.14
25.66
25.80
25.98
25.30
24.81
25.11
24.96
24.66
24.97
25.32
25.63
25.71
25.64
25.68
25.88
26.40
26.21
26.16
26.05
25.94
26.10
26.09
26.08
25.62
25.49
25.19
24.92
25.01
25.02
25.11
25.10
24.85
25.08
25.50
25.60
25.35
25.39
25.18
25.01
25.10
25.06
25.48
25.80
26.00
25.93
25.66

1.42
1.42
1.42
1.42
1.41
1.41
1.41
1.40
1.39
1.40
1.40
1.39
1.40
1.40
1.41
1.41
1.41
1.41
1.41
1.42
1.42
1.42
1.42
1.41
1.42
1.42
1.42
1.41
1.41
1.40
1.40
1.40
1.40
1.40
1.40
1.40
1.40
1.41
1.41
1.40
1.40
1.40
1.40
1.40
1.40
1.41
1.41
1.41
1.41
1.41

1.32
1.33
1.30
1.34
1.35
1.35
1.35
1.40
1.39
1.40
1.40
1.40
1.45
1.47
1.47
1.48
1.54
1.53
1.53
1.52
1.53
1.52
1.52
1.48
1.47
1.47
1.47
1.57
1.49
1.38
1.38
1.43
1.43
1.42
1.45
1.49
1.50
1.58
1.50
1.48
1.44
1.45
1.53
1.50
1.42
1.40
1.39
1.40
1.40
1.45

0.12
0.12
0.11
0.13
0.13
0.13
0.13
0.15
0.14
0.15
0.15
0.15
0.16
0.17
0.17
0.17
0.19
0.19
0.19
0.18
0.19
0.18
0.18
0.17
0.17
0.17
0.17
0.20
0.17
0.14
0.14
0.15
0.15
0.15
0.16
0.17
0.17
0.20
0.18
0.17
0.16
0.16
0.19
0.18
0.15
0.15
0.14
0.15
0.15
0.16

19.99
20.03
19.98
20.12
19.99
20.04
20.17
20.02
19.90
20.35
19.80
19.78
20.01
20.09
20.21
20.29
20.30
20.48
20.63
21.17
21.26
20.95
21.13
21.45
21.39
21.56
21.50
21.34
21.37
21.21
21.45
21.87
21.98
21.99
21.82
21.77
21.62
22.27
22.22
22.02
21.98
21.80
22.08
22.42
22.43
22.51
22.45
22.40
22.36
22.22

1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.31
1.30
1.30
1.30
1.30
1.31
1.31
1.31
1.31
1.31
1.33
1.33
1.32
1.32
1.33
1.33
1.33
1.33
1.33
1.33
1.33
1.33
1.34
1.34
1.34
1.34
1.34
1.33
1.35
1.35
1.34
1.34
1.34
1.34
1.35
1.35
1.35
1.35
1.35
1.35
1.35

12/20/2004
12/21/2004
12/22/2004
12/23/2004
12/27/2004
12/28/2004
12/29/2004
12/30/2004
12/31/2004
1/3/2005
1/4/2005
1/5/2005
1/6/2005
1/7/2005
1/10/2005
1/11/2005
1/12/2005
1/13/2005
1/14/2005
1/18/2005
1/19/2005
1/20/2005
1/21/2005
1/24/2005
1/25/2005
1/26/2005
1/27/2005
1/28/2005
1/31/2005
2/1/2005
2/2/2005
2/3/2005
2/4/2005
2/7/2005
2/8/2005
2/9/2005
2/10/2005
2/11/2005
2/14/2005
2/15/2005
2/16/2005
2/17/2005
2/18/2005
2/22/2005
2/23/2005
2/24/2005
2/25/2005
2/28/2005
3/1/2005
3/2/2005

1813
1814
1815
1816
1820
1821
1822
1823
1824
1827
1828
1829
1830
1831
1834
1835
1836
1837
1838
1842
1843
1844
1845
1848
1849
1850
1851
1852
1855
1856
1857
1858
1859
1862
1863
1864
1865
1866
1869
1870
1871
1872
1873
1877
1878
1879
1880
1883
1884
1885

25.71
26.02
26.00
26.08
25.98
26.12
26.08
26.03
25.98
26.08
25.81
25.86
26.01
25.80
25.71
25.46
25.52
25.38
25.40
25.80
25.42
25.03
24.76
24.78
24.77
24.75
24.69
24.86
25.08
25.20
25.21
25.12
25.32
25.51
25.37
25.20
25.16
25.18
25.20
25.23
25.08
24.71
24.53
24.14
24.51
24.64
24.84
24.56
24.92
24.85

1.41
1.42
1.41
1.42
1.41
1.42
1.42
1.42
1.41
1.42
1.41
1.41
1.42
1.41
1.41
1.41
1.41
1.40
1.40
1.41
1.41
1.40
1.39
1.39
1.39
1.39
1.39
1.40
1.40
1.40
1.40
1.40
1.40
1.41
1.40
1.40
1.40
1.40
1.40
1.40
1.40
1.39
1.39
1.38
1.39
1.39
1.40
1.39
1.40
1.40

1.45
1.45
1.45
1.41
1.41
1.45
1.45
1.50
1.55
1.48
1.48
1.48
1.44
1.45
1.49
1.49
1.49
1.42
1.48
1.43
1.49
1.50
1.55
1.55
1.52
1.52
1.46
1.55
1.63
1.49
1.45
1.45
1.35
1.34
1.40
1.40
1.40
1.38
1.40
1.41
1.43
1.44
1.44
1.41
1.42
1.42
1.35
1.38
1.38
1.33

0.16
0.16
0.16
0.15
0.15
0.16
0.16
0.18
0.19
0.17
0.17
0.17
0.16
0.16
0.17
0.17
0.17
0.15
0.17
0.15
0.17
0.18
0.19
0.19
0.18
0.18
0.16
0.19
0.21
0.17
0.16
0.16
0.13
0.13
0.14
0.14
0.14
0.14
0.15
0.15
0.16
0.16
0.16
0.15
0.15
0.15
0.13
0.14
0.14
0.12

22.26
22.31
22.43
22.39
22.52
22.72
22.69
22.63
22.57
22.61
22.36
22.24
22.27
22.05
22.14
22.09
22.50
22.52
22.97
23.33
23.13
23.15
22.85
22.69
23.38
23.20
22.97
22.91
23.24
23.38
23.40
23.38
23.79
24.25
24.22
23.82
23.82
23.82
23.86
24.01
23.81
23.82
23.59
23.08
23.26
22.85
22.64
22.68
23.12
23.29

1.35
1.35
1.35
1.35
1.35
1.36
1.36
1.35
1.35
1.35
1.35
1.35
1.35
1.34
1.35
1.34
1.35
1.35
1.36
1.37
1.36
1.36
1.36
1.36
1.37
1.37
1.36
1.36
1.37
1.37
1.37
1.37
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.37
1.36
1.37
1.36
1.35
1.36
1.36
1.37

3/3/2005
3/4/2005
3/7/2005
3/8/2005
3/9/2005
3/10/2005
3/11/2005
3/14/2005
3/15/2005
3/16/2005
3/17/2005
3/18/2005
3/21/2005
3/22/2005
3/23/2005
3/24/2005
3/28/2005
3/29/2005
3/30/2005
3/31/2005
4/1/2005
4/4/2005
4/5/2005
4/6/2005
4/7/2005
4/8/2005
4/11/2005
4/12/2005
4/13/2005
4/14/2005
4/15/2005
4/18/2005
4/19/2005
4/20/2005
4/21/2005
4/22/2005
4/25/2005
4/26/2005
4/27/2005
4/28/2005
4/29/2005
5/2/2005
5/3/2005
5/4/2005
5/5/2005
5/6/2005
5/9/2005
5/10/2005
5/11/2005
5/12/2005

1886
1887
1890
1891
1892
1893
1894
1897
1898
1899
1900
1901
1904
1905
1906
1907
1911
1912
1913
1914
1915
1918
1919
1920
1921
1922
1925
1926
1927
1928
1929
1932
1933
1934
1935
1936
1939
1940
1941
1942
1943
1946
1947
1948
1949
1950
1953
1954
1955
1956

24.87
25.20
25.09
24.82
24.50
24.43
24.26
24.49
24.36
24.36
24.29
24.19
24.05
23.56
23.47
23.47
23.41
23.23
23.48
23.25
23.01
22.92
23.47
23.53
23.62
23.41
23.49
23.78
23.46
23.20
23.03
23.51
23.72
23.59
23.78
23.66
23.87
23.81
24.09
23.77
24.08
24.14
24.09
24.50
24.36
24.17
24.40
23.85
23.96
23.64

1.40
1.40
1.40
1.39
1.39
1.39
1.38
1.39
1.39
1.39
1.39
1.38
1.38
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.36
1.36
1.37
1.37
1.37
1.37
1.37
1.38
1.37
1.37
1.36
1.37
1.38
1.37
1.38
1.37
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.39
1.39
1.38
1.39
1.38
1.38
1.37

1.37
1.37
1.35
1.38
1.35
1.35
1.37
1.35
1.40
1.36
1.36
1.35
1.52
1.31
1.27
1.32
1.32
1.32
1.32
1.05
1.06
1.06
1.06
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.07
1.06
1.06
1.06
1.04
1.06
1.05
1.06
1.10
1.13
1.17
1.16
1.20
1.22
1.24
1.22
1.20
1.24

0.14
0.14
0.13
0.14
0.13
0.13
0.14
0.13
0.14
0.13
0.13
0.13
0.18
0.12
0.11
0.12
0.12
0.12
0.12
0.02
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.03
0.02
0.02
0.02
0.02
0.02
0.02
0.04
0.05
0.07
0.06
0.08
0.09
0.09
0.09
0.08
0.09

23.19
23.44
23.51
23.16
22.71
22.73
22.39
22.74
23.21
23.26
23.03
22.80
22.87
22.55
22.55
22.52
22.87
22.65
23.01
23.32
23.20
23.08
23.17
23.06
23.30
23.05
22.83
22.84
22.48
22.43
22.22
21.87
22.04
21.61
22.46
22.16
22.08
21.75
21.79
21.02
21.43
21.37
21.31
21.75
21.68
21.83
21.96
21.88
21.65
21.71

1.37
1.37
1.37
1.36
1.36
1.36
1.35
1.36
1.37
1.37
1.36
1.36
1.36
1.35
1.35
1.35
1.36
1.36
1.36
1.37
1.37
1.36
1.36
1.36
1.37
1.36
1.36
1.36
1.35
1.35
1.35
1.34
1.34
1.33
1.35
1.35
1.34
1.34
1.34
1.32
1.33
1.33
1.33
1.34
1.34
1.34
1.34
1.34
1.34
1.34

5/13/2005
5/16/2005
5/17/2005
5/18/2005
5/19/2005
5/20/2005
5/23/2005
5/24/2005
5/25/2005
5/26/2005
5/27/2005
5/31/2005
6/1/2005
6/2/2005
6/3/2005
6/6/2005
6/7/2005
6/8/2005
6/9/2005
6/10/2005
6/13/2005
6/14/2005
6/15/2005
6/16/2005
6/17/2005
6/20/2005
6/21/2005
6/22/2005
6/23/2005
6/24/2005
6/27/2005
6/28/2005
6/29/2005
6/30/2005
7/1/2005
7/5/2005
7/6/2005
7/7/2005
7/8/2005
7/11/2005
7/12/2005
7/13/2005
7/14/2005
7/15/2005
7/18/2005
7/19/2005
7/20/2005
7/21/2005
7/22/2005
7/25/2005

1957
1960
1961
1962
1963
1964
1967
1968
1969
1970
1971
1975
1976
1977
1978
1981
1982
1983
1984
1985
1988
1989
1990
1991
1992
1995
1996
1997
1998
1999
2002
2003
2004
2005
2006
2010
2011
2012
2013
2016
2017
2018
2019
2020
2023
2024
2025
2026
2027
2030

23.39
23.58
23.89
24.46
24.56
24.47
24.37
24.36
24.37
24.39
24.29
24.26
24.27
24.25
24.12
24.10
24.08
24.21
24.09
24.04
24.09
24.16
24.23
24.36
24.48
24.46
24.46
24.61
24.38
24.14
24.15
24.38
24.40
23.97
24.02
23.96
23.71
23.61
23.85
23.95
24.15
24.32
24.46
24.57
24.33
24.13
24.09
24.26
24.39
24.28

1.37
1.37
1.38
1.39
1.39
1.39
1.39
1.39
1.39
1.39
1.39
1.38
1.39
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.38
1.39
1.39
1.39
1.39
1.39
1.39
1.38
1.38
1.39
1.39
1.38
1.38
1.38
1.37
1.37
1.38
1.38
1.38
1.39
1.39
1.39
1.39
1.38
1.38
1.38
1.39
1.39

1.24
1.24
1.24
1.24
1.23
1.37
1.35
1.35
1.35
1.35
1.35
1.35
1.37
1.38
1.38
1.38
1.40
1.42
1.42
1.39
1.45
1.42
1.42
1.42
1.42
1.45
1.49
1.45
1.44
1.43
1.42
1.40
1.49
1.48
1.48
1.48
1.49
1.49
1.44
1.44
1.50
1.50
1.50
1.50
1.51
1.47
1.46
1.45
1.48
1.45

0.09
0.09
0.09
0.09
0.09
0.14
0.13
0.13
0.13
0.13
0.13
0.13
0.14
0.14
0.14
0.14
0.15
0.15
0.15
0.14
0.16
0.15
0.15
0.15
0.15
0.16
0.17
0.16
0.16
0.15
0.15
0.14
0.17
0.17
0.17
0.17
0.17
0.17
0.16
0.16
0.18
0.18
0.18
0.18
0.18
0.17
0.16
0.16
0.17
0.16

21.92
21.97
22.14
22.32
22.68
22.59
22.36
22.45
22.44
22.57
22.63
22.27
22.39
22.27
22.18
21.98
22.15
22.25
22.36
22.34
22.53
22.44
21.95
21.74
21.67
21.58
21.70
21.66
21.32
21.14
20.80
20.99
20.64
20.44
20.37
20.33
20.12
19.85
20.29
20.44
20.63
20.87
21.37
21.41
21.14
20.91
20.97
20.75
20.97
20.81

1.34
1.34
1.35
1.35
1.36
1.35
1.35
1.35
1.35
1.35
1.35
1.35
1.35
1.35
1.35
1.34
1.35
1.35
1.35
1.35
1.35
1.35
1.34
1.34
1.34
1.33
1.34
1.34
1.33
1.33
1.32
1.32
1.31
1.31
1.31
1.31
1.30
1.30
1.31
1.31
1.31
1.32
1.33
1.33
1.33
1.32
1.32
1.32
1.32
1.32

7/26/2005
7/27/2005
7/28/2005
7/29/2005
8/1/2005
8/2/2005
8/3/2005
8/4/2005
8/5/2005
8/8/2005
8/9/2005
8/10/2005
8/11/2005
8/12/2005
8/15/2005
8/16/2005
8/17/2005
8/18/2005
8/19/2005
8/22/2005
8/23/2005
8/24/2005
8/25/2005
8/26/2005
8/29/2005
8/30/2005
8/31/2005
9/1/2005
9/2/2005
9/6/2005
9/7/2005
9/8/2005
9/9/2005
9/12/2005
9/13/2005
9/14/2005
9/15/2005
9/16/2005
9/19/2005
9/20/2005
9/21/2005
9/22/2005
9/23/2005
9/26/2005
9/27/2005
9/28/2005
9/29/2005
9/30/2005
10/3/2005
10/4/2005

2031
2032
2033
2034
2037
2038
2039
2040
2041
2044
2045
2046
2047
2048
2051
2052
2053
2054
2055
2058
2059
2060
2061
2062
2065
2066
2067
2068
2069
2073
2074
2075
2076
2079
2080
2081
2082
2083
2086
2087
2088
2089
2090
2093
2094
2095
2096
2097
2100
2101

24.24
24.22
24.30
24.08
24.19
24.36
24.40
24.30
24.15
23.98
24.00
23.85
23.85
23.51
23.74
23.69
23.61
23.75
23.67
23.65
23.54
23.19
23.38
23.06
23.24
23.01
23.22
23.34
23.37
23.69
23.91
23.74
23.86
23.69
23.40
23.46
23.39
23.98
23.70
23.66
23.30
23.47
23.35
23.24
23.21
23.24
23.54
23.25
23.38
23.25

1.38
1.38
1.39
1.38
1.38
1.39
1.39
1.39
1.38
1.38
1.38
1.38
1.38
1.37
1.38
1.37
1.37
1.38
1.37
1.37
1.37
1.37
1.37
1.36
1.37
1.36
1.37
1.37
1.37
1.37
1.38
1.38
1.38
1.37
1.37
1.37
1.37
1.38
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.37
1.37

1.49
1.47
1.47
1.49
2.07
1.98
1.93
1.86
1.98
1.91
1.80
1.76
1.74
1.76
1.76
1.77
1.76
1.72
1.75
1.78
1.76
1.70
1.75
1.72
1.76
1.74
1.76
1.75
1.79
1.81
1.86
1.88
1.84
1.84
1.86
1.86
1.85
2.00
1.97
1.95
1.95
1.96
1.92
1.89
1.91
1.86
1.91
1.95
1.97
1.96

0.17
0.17
0.17
0.17
0.32
0.30
0.28
0.27
0.30
0.28
0.26
0.24
0.24
0.25
0.25
0.25
0.25
0.24
0.24
0.25
0.25
0.23
0.24
0.24
0.25
0.24
0.25
0.24
0.25
0.26
0.27
0.27
0.27
0.27
0.27
0.27
0.27
0.30
0.29
0.29
0.29
0.29
0.28
0.28
0.28
0.27
0.28
0.29
0.29
0.29

21.01
20.97
21.06
20.81
20.79
20.75
20.92
20.80
20.68
20.63
21.22
20.67
21.01
20.91
21.24
21.32
21.34
21.17
21.08
20.89
20.94
20.62
20.45
20.56
20.58
20.53
20.45
20.04
20.10
20.43
20.47
20.25
20.33
20.39
20.14
19.57
19.48
19.57
19.40
19.28
18.94
18.86
18.85
18.88
18.96
18.97
19.45
19.59
19.49
19.94

1.32
1.32
1.32
1.32
1.32
1.32
1.32
1.32
1.32
1.31
1.33
1.32
1.32
1.32
1.33
1.33
1.33
1.33
1.32
1.32
1.32
1.31
1.31
1.31
1.31
1.31
1.31
1.30
1.30
1.31
1.31
1.31
1.31
1.31
1.30
1.29
1.29
1.29
1.29
1.29
1.28
1.28
1.28
1.28
1.28
1.28
1.29
1.29
1.29
1.30

10/5/2005
10/6/2005
10/7/2005
10/10/2005
10/11/2005
10/12/2005
10/13/2005
10/14/2005
10/17/2005
10/18/2005
10/19/2005
10/20/2005
10/21/2005
10/24/2005
10/25/2005
10/26/2005
10/27/2005
10/28/2005
10/31/2005
11/1/2005
11/2/2005
11/3/2005
11/4/2005
11/7/2005
11/8/2005
11/9/2005
11/10/2005
11/11/2005
11/14/2005
11/15/2005
11/16/2005
11/17/2005
11/18/2005
11/21/2005
11/22/2005
11/23/2005
11/25/2005
11/28/2005
11/29/2005
11/30/2005
12/1/2005
12/2/2005
12/5/2005
12/6/2005
12/7/2005
12/8/2005
12/9/2005
12/12/2005
12/13/2005
12/14/2005

2102
2103
2104
2107
2108
2109
2110
2111
2114
2115
2116
2117
2118
2121
2122
2123
2124
2125
2128
2129
2130
2131
2132
2135
2136
2137
2138
2139
2142
2143
2144
2145
2146
2149
2150
2151
2153
2156
2157
2158
2159
2160
2163
2164
2165
2166
2167
2170
2171
2172

23.15
23.30
23.46
23.20
23.05
23.03
23.36
23.59
23.53
23.37
24.04
24.05
24.31
24.75
24.72
24.99
24.94
25.22
25.34
25.50
25.75
25.67
25.82
26.08
25.84
26.11
26.52
26.48
26.39
26.11
26.17
26.25
26.32
26.18
26.44
26.84
26.90
26.92
26.96
26.47
26.69
26.99
26.89
26.89
26.63
26.75
27.08
27.10
27.28
27.37

1.36
1.37
1.37
1.37
1.36
1.36
1.37
1.37
1.37
1.37
1.38
1.38
1.39
1.39
1.39
1.40
1.40
1.40
1.40
1.41
1.41
1.41
1.41
1.42
1.41
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.42
1.43
1.43
1.43
1.43
1.42
1.43
1.43
1.43
1.43
1.43
1.43
1.43
1.43
1.44
1.44

2.02
2.00
2.00
2.06
2.02
1.99
2.07
2.03
2.05
2.04
2.04
1.99
1.96
1.87
1.90
1.90
1.89
1.97
1.92
1.96
1.88
1.84
1.81
1.86
1.89
1.92
1.92
1.89
1.89
1.89
1.86
1.83
1.83
1.83
1.83
1.83
1.83
1.83
1.82
1.84
1.81
1.81
1.88
1.87
1.86
1.86
1.86
1.87
1.89
2.03

0.30
0.30
0.30
0.31
0.31
0.30
0.32
0.31
0.31
0.31
0.31
0.30
0.29
0.27
0.28
0.28
0.28
0.29
0.28
0.29
0.27
0.27
0.26
0.27
0.28
0.28
0.28
0.28
0.28
0.28
0.27
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.26
0.27
0.27
0.27
0.27
0.27
0.27
0.28
0.31

19.67
19.55
19.56
19.38
19.29
18.95
19.02
18.99
19.07
18.99
19.03
18.64
18.65
18.91
19.09
19.14
19.01
19.33
19.78
20.02
20.15
20.21
20.14
20.42
20.42
20.63
20.87
20.99
21.11
21.15
20.98
21.10
20.45
20.33
20.24
20.26
20.33
20.31
20.36
20.24
20.26
20.20
20.30
20.71
20.84
20.55
20.67
20.63
20.62
20.51

1.29
1.29
1.29
1.29
1.29
1.28
1.28
1.28
1.28
1.28
1.28
1.27
1.27
1.28
1.28
1.28
1.28
1.29
1.30
1.30
1.30
1.31
1.30
1.31
1.31
1.31
1.32
1.32
1.32
1.33
1.32
1.32
1.31
1.31
1.31
1.31
1.31
1.31
1.31
1.31
1.31
1.31
1.31
1.32
1.32
1.31
1.32
1.31
1.31
1.31

12/15/2005
12/16/2005
12/19/2005
12/20/2005
12/21/2005
12/22/2005
12/23/2005
12/27/2005
12/28/2005
12/29/2005
12/30/2005
1/3/2006
1/4/2006
1/5/2006
1/6/2006
1/9/2006
1/10/2006
1/11/2006
1/12/2006
1/13/2006
1/17/2006
1/18/2006
1/19/2006
1/20/2006
1/23/2006
1/24/2006
1/25/2006
1/26/2006
1/27/2006
1/30/2006
1/31/2006
2/1/2006
2/2/2006
2/3/2006
2/6/2006
2/7/2006
2/8/2006
2/9/2006
2/10/2006
2/13/2006
2/14/2006
2/15/2006
2/16/2006
2/17/2006
2/21/2006
2/22/2006
2/23/2006
2/24/2006
2/27/2006
2/28/2006

2173
2174
2177
2178
2179
2180
2181
2185
2186
2187
2188
2192
2193
2194
2195
2198
2199
2200
2201
2202
2206
2207
2208
2209
2212
2213
2214
2215
2216
2219
2220
2221
2222
2223
2226
2227
2228
2229
2230
2233
2234
2235
2236
2237
2241
2242
2243
2244
2247
2248

27.39
27.54
27.41
27.41
27.57
27.72
27.82
27.75
27.62
27.59
27.47
27.82
27.66
27.74
27.93
28.39
28.43
28.41
27.89
27.86
27.72
27.42
27.26
26.56
26.71
26.60
26.86
27.63
27.75
27.82
27.75
27.84
27.91
27.59
27.53
27.40
27.64
27.76
27.86
27.76
27.99
28.14
28.49
28.46
28.41
28.90
28.70
29.08
29.02
28.72

1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.44
1.45
1.45
1.45
1.45
1.45
1.45
1.44
1.44
1.44
1.42
1.43
1.42
1.43
1.44
1.44
1.44
1.44
1.44
1.45
1.44
1.44
1.44
1.44
1.44
1.45
1.44
1.45
1.45
1.45
1.45
1.45
1.46
1.46
1.46
1.46
1.46

2.04
2.02
2.00
1.99
1.99
2.01
1.98
1.99
2.02
2.02
2.05
2.03
2.02
2.04
1.99
1.94
1.93
1.91
1.92
1.96
2.01
2.01
1.94
1.98
1.97
1.97
1.99
1.99
1.99
2.00
2.05
2.06
2.05
2.04
2.04
2.04
2.03
2.02
1.99
2.00
2.01
2.02
2.01
2.05
2.00
2.01
2.07
2.03
2.04
2.07

0.31
0.31
0.30
0.30
0.30
0.30
0.30
0.30
0.30
0.31
0.31
0.31
0.31
0.31
0.30
0.29
0.29
0.28
0.28
0.29
0.30
0.30
0.29
0.30
0.29
0.29
0.30
0.30
0.30
0.30
0.31
0.31
0.31
0.31
0.31
0.31
0.31
0.31
0.30
0.30
0.30
0.31
0.30
0.31
0.30
0.30
0.32
0.31
0.31
0.32

20.30
20.27
20.13
19.91
19.77
19.85
19.91
19.81
19.80
19.83
19.67
20.02
19.68
20.03
20.30
20.51
20.77
20.97
21.04
21.09
20.82
20.68
21.53
21.10
20.94
21.32
20.87
20.58
20.58
20.89
20.77
20.73
20.59
20.52
20.48
21.91
22.07
21.92
21.89
21.67
21.95
22.05
22.19
22.08
22.28
22.53
22.73
22.96
23.28
22.96

1.31
1.31
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.30
1.29
1.30
1.29
1.30
1.31
1.31
1.32
1.32
1.32
1.32
1.32
1.32
1.33
1.32
1.32
1.33
1.32
1.31
1.31
1.32
1.32
1.32
1.31
1.31
1.31
1.34
1.34
1.34
1.34
1.34
1.34
1.34
1.35
1.34
1.35
1.35
1.36
1.36
1.37
1.36

3/1/2006
3/2/2006
3/3/2006
3/6/2006
3/7/2006
3/8/2006
3/9/2006
3/10/2006
3/13/2006
3/14/2006
3/15/2006
3/16/2006
3/17/2006
3/20/2006
3/21/2006
3/22/2006
3/23/2006
3/24/2006
3/27/2006
3/28/2006
3/29/2006
3/30/2006
3/31/2006
4/3/2006
4/4/2006
4/5/2006
4/6/2006
4/7/2006
4/10/2006
4/11/2006
4/12/2006
4/13/2006
4/17/2006
4/18/2006
4/19/2006
4/20/2006
4/21/2006
4/24/2006
4/25/2006
4/26/2006
4/27/2006
4/28/2006
5/1/2006
5/2/2006
5/3/2006
5/4/2006
5/5/2006
5/8/2006
5/9/2006
5/10/2006

2249
2250
2251
2254
2255
2256
2257
2258
2261
2262
2263
2264
2265
2268
2269
2270
2271
2272
2275
2276
2277
2278
2279
2282
2283
2284
2285
2286
2289
2290
2291
2292
2296
2297
2298
2299
2300
2303
2304
2305
2306
2307
2310
2311
2312
2313
2314
2317
2318
2319

29.06
29.08
29.03
28.92
28.95
29.04
28.65
28.71
28.66
28.88
28.77
28.84
28.90
28.93
28.76
29.35
29.34
29.39
29.39
29.01
29.09
28.99
29.07
29.27
29.75
29.94
29.76
29.35
29.47
29.28
29.49
29.69
29.56
29.98
29.99
29.98
29.91
30.03
29.71
30.02
30.93
31.93
31.51
32.02
31.99
32.15
32.83
32.44
32.39
32.31

1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.46
1.47
1.47
1.47
1.47
1.46
1.46
1.46
1.46
1.47
1.47
1.48
1.47
1.47
1.47
1.47
1.47
1.47
1.47
1.48
1.48
1.48
1.48
1.48
1.47
1.48
1.49
1.50
1.50
1.51
1.51
1.51
1.52
1.51
1.51
1.51

2.09
2.07
2.12
2.09
2.12
2.08
2.08
2.08
2.08
2.08
2.09
2.09
2.14
2.09
2.09
2.08
2.11
2.09
2.09
2.10
2.12
2.09
2.10
2.12
2.12
2.12
2.12
2.17
2.05
2.03
1.98
2.01
2.01
2.01
2.06
2.07
2.07
2.06
2.23
2.17
2.17
2.17
2.18
2.17
2.14
2.21
2.21
2.12
2.10
2.09

0.32
0.32
0.33
0.32
0.33
0.32
0.32
0.32
0.32
0.32
0.32
0.32
0.33
0.32
0.32
0.32
0.32
0.32
0.32
0.32
0.33
0.32
0.32
0.33
0.33
0.33
0.33
0.34
0.31
0.31
0.30
0.30
0.30
0.30
0.31
0.32
0.32
0.31
0.35
0.34
0.34
0.34
0.34
0.34
0.33
0.34
0.34
0.33
0.32
0.32

23.05
23.00
23.15
22.87
22.98
23.01
23.05
23.10
23.43
23.51
23.59
23.53
23.50
23.50
23.05
22.80
22.58
22.52
22.43
22.23
22.86
22.87
22.88
22.92
22.90
22.80
22.71
22.59
22.80
22.78
22.91
22.87
22.69
23.05
22.55
22.43
22.17
22.37
22.15
22.32
22.78
22.94
22.70
22.88
23.06
23.30
...

Completion Status:

100%

Review

Anonymous

Just what I needed. Studypool is a lifesaver!

Studypool

4.7

Trustpilot

4.5

Sitejabber

4.4

24/7 Homework Help

Stuck on a homework question? Our verified tutors can answer all questions, from basic math to advanced rocket science!

Post question

SUBJECTS WE COVER
Accounting	Communications	Geology	Physics
Algebra	Computer Science	Health & Medical	Political Science
Art & Design	Economics	History	Programming
Article Writing	Engineering	Law	Psychology
Biology	Excel	Management	Python
Business & Finance	Environmental Science	Marketing	SAT
Calculus	Film	Mathematics	Social Science
Chemistry	Foreign Languages	Philosophy	Sociology
Statistics	Science	Website Design	Java

SUBJECTS WE COVER
Accounting	Environmental Science	Political Science
Algebra	Programming	Physics
Art & Design	Film	Psychology
Article Writing	Foreign Languages	Python
Biology	Geology	Excel
Business & Finance	Health & Medical	SAT
Calculus	History	Science
Chemistry	Law	Social Science
Communications	Management	Sociology
Computer Science	Marketing	Statistics
Economics	Mathematics	Website Design
Engineering	Philosophy	Java

SUBJECTS WE COVER
Accounting	Communications
Geology	Physics
Statistics	Algebra
Computer Science	Health & Medical
Political Science	Science
Art & Design	Economics
History	Programming
Website Design	Article Writing
Engineering	Law
Psychology	Java
Biology	Excel
Management	Python
Business & Finance	Foreign Languages
Environmental Science	Marketing
SAT	Philosophy
Calculus	Film
Mathematics	Social Science
Sociology	Chemistry

Maricopa Community Colleges Phoenix College Business Administration Worksheet

Description

Unformatted Attachment Preview

Explanation & Answer

24/7 Homework Help

Underground A Human History of the Worlds Beneath our Feet

The Lord of the Flies

East of Eden

Alice in Wonderland

Catching Fire

To Kill a Mockingbird

The Sixth Extinction An Unnatural History

Normal People

Maricopa Community Colleges Phoenix College Business Administration Worksheet

Description

Unformatted Attachment Preview

Explanation & Answer

24/7 Homework Help

Underground A Human History of the Worlds Beneath our Feet

The Lord of the Flies

East of Eden

Alice in Wonderland

Catching Fire

To Kill a Mockingbird

The Sixth Extinction An Unnatural History

Normal People

Ongoing Conversations