Name,Date,Open,High,Low,Close,Volume
PAGED,19961010,18.00,18.00,18.00,18.00,282694
PAGED,19961011,16.80,16.80,16.80,16.80,130536
PAGED,19961014,16.00,16.00,16.00,16.00,135313
PAGED,19961015,14.90,14.90,14.90,14.90,187752
PAGED,19961016,15.10,15.10,15.10,15.10,94371
PAGED,19961017,15.20,15.20,15.20,15.20,52500
PAGED,19961018,15.00,15.00,15.00,15.00,44467
PAGED,19961021,14.80,14.80,14.80,14.80,47331
PAGED,19961022,14.40,14.40,14.40,14.40,40833
PAGED,19961023,14.30,14.30,14.30,14.30,47483
PAGED,19961024,14.00,14.00,14.00,14.00,51893
PAGED,19961025,14.30,14.30,14.30,14.30,61119
PAGED,19961028,13.90,13.90,13.90,13.90,49317
PAGED,19961029,13.80,13.80,13.80,13.80,34710
PAGED,19961030,14.00,14.00,14.00,14.00,40464
PAGED,19961031,13.80,13.80,13.80,13.80,39094
PAGED,19961104,13.50,13.50,13.50,13.50,33815
PAGED,19961105,13.30,13.30,13.30,13.30,30639
PAGED,19961106,13.80,13.80,13.80,13.80,38442
PAGED,19961107,13.80,13.80,13.80,13.80,21413
PAGED,19961108,13.50,13.50,13.50,13.50,22481
PAGED,19961112,13.40,13.40,13.40,13.40,15672
PAGED,19961113,13.20,13.20,13.20,13.20,25152
PAGED,19961114,13.30,13.30,13.30,13.30,11203
PAGED,19961115,13.80,13.80,13.80,13.80,30616
PAGED,19961118,13.80,13.80,13.80,13.80,16594
PAGED,19961119,14.00,14.00,14.00,14.00,23893
PAGED,19961120,13.50,13.50,13.50,13.50,25852
PAGED,19961121,13.20,13.20,13.20,13.20,23523
PAGED,19961122,13.50,13.50,13.50,13.50,19556
PAGED,19961125,13.20,13.20,13.20,13.20,12121
PAGED,19961126,13.10,13.10,13.10,13.10,30802
PAGED,19961127,13.00,13.00,13.00,13.00,27077
PAGED,19961128,12.80,12.80,12.80,12.80,9258
PAGED,19961129,13.00,13.00,13.00,13.00,22462
PAGED,19961202,13.10,13.10,13.10,13.10,23053
PAGED,19961203,12.80,12.80,12.80,12.80,22734
PAGED,19961204,12.70,12.70,12.70,12.70,10157
PAGED,19961205,12.80,12.80,12.80,12.80,11875
PAGED,19961206,12.50,12.50,12.50,12.50,11360
PAGED,19961209,11.60,11.60,11.60,11.60,21466
PAGED,19961210,11.60,11.60,11.60,11.60,40086
PAGED,19961211,11.90,11.90,11.90,11.90,7269
PAGED,19961212,12.20,12.20,12.20,12.20,11393
PAGED,19961213,12.10,12.10,12.10,12.10,18884
PAGED,19961216,12.00,12.00,12.00,12.00,12750
PAGED,19961217,12.10,12.10,12.10,12.10,15455
PAGED,19961218,12.00,12.00,12.00,12.00,7542
PAGED,19961219,11.70,11.70,11.70,11.70,9701
PAGED,19961220,11.70,11.70,11.70,11.70,12735
PAGED,19961223,12.00,12.00,12.00,12.00,27375
PAGED,19961224,11.70,11.70,11.70,11.70,14829
PAGED,19961230,11.90,11.90,11.90,11.90,9454
PAGED,19961231,12.00,12.00,12.00,12.00,13292
PAGED,19970102,12.00,12.00,12.00,12.00,21917
PAGED,19970103,12.20,12.20,12.20,12.20,20369
PAGED,19970106,12.10,12.10,12.10,12.10,25455
PAGED,19970107,12.20,12.20,12.20,12.20,19549
PAGED,19970108,12.20,12.20,12.20,12.20,31639
PAGED,19970109,12.40,12.40,12.40,12.40,23589
PAGED,19970110,12.60,12.60,12.60,12.60,49563
PAGED,19970113,13.10,13.10,13.10,13.10,48893
PAGED,19970114,13.60,13.60,13.60,13.60,50147
PAGED,19970115,13.20,13.20,13.20,13.20,32689
PAGED,19970116,13.50,13.50,13.50,13.50,45889
PAGED,19970117,13.50,13.50,13.50,13.50,61704
PAGED,19970120,13.50,13.50,13.50,13.50,42037
PAGED,19970121,13.10,13.10,13.10,13.10,36603
PAGED,19970122,12.80,12.80,12.80,12.80,68164
PAGED,19970123,12.80,12.80,12.80,12.80,53398
PAGED,19970124,12.70,12.70,12.70,12.70,40157
PAGED,19970127,12.60,12.60,12.60,12.60,28413
PAGED,19970128,12.80,12.80,12.80,12.80,57070
PAGED,19970129,12.50,12.50,12.50,12.50,17320
PAGED,19970130,12.10,12.10,12.10,12.10,14174
PAGED,19970131,12.00,12.00,12.00,12.00,17500
PAGED,19970203,12.10,12.10,12.10,12.10,20165
PAGED,19970204,12.30,12.30,12.30,12.30,16667
PAGED,19970205,12.00,12.00,12.00,12.00,8875
PAGED,19970206,12.50,12.50,12.50,12.50,19120
PAGED,19970207,13.00,13.00,13.00,13.00,57577
PAGED,19970210,13.20,13.20,13.20,13.20,43902
PAGED,19970211,12.80,12.80,12.80,12.80,26758
PAGED,19970212,13.00,13.00,13.00,13.00,23769
PAGED,19970213,12.80,12.80,12.80,12.80,35273
PAGED,19970214,13.10,13.10,13.10,13.10,81527
PAGED,19970217,12.90,12.90,12.90,12.90,46124
PAGED,19970218,13.00,13.00,13.00,13.00,27500
PAGED,19970219,12.80,12.80,12.80,12.80,35273
PAGED,19970220,12.60,12.60,12.60,12.60,25198
PAGED,19970221,12.80,12.80,12.80,12.80,20586
PAGED,19970224,12.60,12.60,12.60,12.60,29127
PAGED,19970225,12.90,12.90,12.90,12.90,34341
PAGED,19970226,14.10,14.10,14.10,14.10,165496
PAGED,19970227,13.10,13.10,13.10,13.10,56718
PAGED,19970228,12.60,12.60,12.60,12.60,52341
PAGED,19970303,12.40,12.40,12.40,12.40,32419
PAGED,19970304,12.40,12.40,12.40,12.40,44073
PAGED,19970305,12.80,12.80,12.80,12.80,28438
PAGED,19970306,12.70,12.70,12.70,12.70,19567
PAGED,19970307,13.10,13.10,13.10,13.10,43092
PAGED,19970310,13.00,13.00,13.00,13.00,33154
PAGED,19970311,13.30,13.30,13.30,13.30,46429
PAGED,19970312,13.40,13.40,13.40,13.40,30746
PAGED,19970313,13.00,13.00,13.00,13.00,40423
PAGED,19970314,12.00,12.00,12.00,12.00,70000
PAGED,19970317,12.10,12.10,12.10,12.10,15289
PAGED,19970318,12.40,12.40,12.40,12.40,26371
PAGED,19970319,12.00,12.00,12.00,12.00,24500
PAGED,19970320,11.90,11.90,11.90,11.90,34034
PAGED,19970321,11.70,11.70,11.70,11.70,38974
PAGED,19970324,12.00,12.00,12.00,12.00,27750
PAGED,19970325,12.10,12.10,12.10,12.10,31322
PAGED,19970326,12.20,12.20,12.20,12.20,15164
PAGED,19970327,12.60,12.60,12.60,12.60,29008
PAGED,19970401,12.00,12.00,12.00,12.00,21125
PAGED,19970402,11.70,11.70,11.70,11.70,23205
PAGED,19970403,11.70,11.70,11.70,11.70,30684
PAGED,19970404,11.80,11.80,11.80,11.80,17542
PAGED,19970407,12.20,12.20,12.20,12.20,29426
PAGED,19970408,12.20,12.20,12.20,12.20,22869
PAGED,19970409,12.10,12.10,12.10,12.10,21364
PAGED,19970410,12.00,12.00,12.00,12.00,27958
PAGED,19970411,12.00,12.00,12.00,12.00,29667
PAGED,19970414,11.80,11.80,11.80,11.80,25424
PAGED,19970415,12.10,12.10,12.10,12.10,39545
PAGED,19970416,12.40,12.40,12.40,12.40,69919
PAGED,19970417,12.30,12.30,12.30,12.30,29959
PAGED,19970418,12.00,12.00,12.00,12.00,43208
PAGED,19970421,12.20,12.20,12.20,12.20,34385
PAGED,19970422,12.20,12.20,12.20,12.20,22623
PAGED,19970423,12.40,12.40,12.40,12.40,68065
PAGED,19970424,12.40,12.40,12.40,12.40,25282
PAGED,19970425,12.00,12.00,12.00,12.00,17333
PAGED,19970428,12.00,12.00,12.00,12.00,24333
PAGED,19970429,11.90,11.90,11.90,11.90,27563
PAGED,19970430,12.20,12.20,12.20,12.20,28320
PAGED,19970505,12.40,12.40,12.40,12.40,49073
PAGED,19970506,12.80,12.80,12.80,12.80,59570
PAGED,19970507,12.40,12.40,12.40,12.40,31411
PAGED,19970508,12.20,12.20,12.20,12.20,19236
PAGED,19970509,12.50,12.50,12.50,12.50,43960
PAGED,19970512,12.30,12.30,12.30,12.30,43537
PAGED,19970513,12.30,12.30,12.30,12.30,18984
PAGED,19970514,12.10,12.10,12.10,12.10,14463
PAGED,19970515,12.20,12.20,12.20,12.20,27295
PAGED,19970516,12.30,12.30,12.30,12.30,10366
PAGED,19970519,12.50,12.50,12.50,12.50,11080
PAGED,19970520,12.10,12.10,12.10,12.10,26694
PAGED,19970521,12.50,12.50,12.50,12.50,72440
PAGED,19970522,12.20,12.20,12.20,12.20,16694
PAGED,19970523,11.90,11.90,11.90,11.90,21345
PAGED,19970526,11.70,11.70,11.70,11.70,20427
PAGED,19970527,11.40,11.40,11.40,11.40,20981
PAGED,19970528,11.30,11.30,11.30,11.30,30044
PAGED,19970530,11.30,11.30,11.30,11.30,18407
PAGED,19970602,11.20,11.20,11.20,11.20,6161
PAGED,19970603,11.20,11.20,11.20,11.20,18661
PAGED,19970604,10.40,10.40,10.40,10.40,29663
PAGED,19970605,10.30,10.30,10.30,10.30,18981
PAGED,19970606,10.40,10.40,10.40,10.40,18702
PAGED,19970609,10.20,10.20,10.20,10.20,27941
PAGED,19970610,10.10,10.10,10.10,10.10,20059
PAGED,19970611,10.10,10.10,10.10,10.10,19653
PAGED,19970612,10.40,10.40,10.40,10.40,10721
PAGED,19970613,10.30,10.30,10.30,10.30,29931
PAGED,19970616,10.30,10.30,10.30,10.30,16588
PAGED,19970617,10.30,10.30,10.30,10.30,7663
PAGED,19970618,10.10,10.10,10.10,10.10,20026
PAGED,19970619,10.00,10.00,10.00,10.00,22900
PAGED,19970620,10.00,10.00,10.00,10.00,14350
PAGED,19970623,9.90,9.90,9.90,9.90,12071
PAGED,19970624,9.70,9.70,9.70,9.70,30567
PAGED,19970625,9.70,9.70,9.70,9.70,9021
PAGED,19970626,9.40,9.40,9.40,9.40,14054
PAGED,19970627,9.20,9.20,9.20,9.20,12880
PAGED,19970630,9.45,9.45,9.45,9.45,15667
PAGED,19970701,9.40,9.40,9.40,9.40,27047
PAGED,19970702,9.40,9.40,9.40,9.40,10914
PAGED,19970703,9.20,9.20,9.20,9.20,21434
PAGED,19970704,9.70,9.70,9.70,9.70,11237
PAGED,19970707,9.95,9.95,9.95,9.95,15678
PAGED,19970708,9.90,9.90,9.90,9.90,19949
PAGED,19970709,9.70,9.70,9.70,9.70,25361
PAGED,19970710,10.00,10.00,10.00,10.00,37050
PAGED,19970711,9.80,9.80,9.80,9.80,12806
PAGED,19970714,9.50,9.50,9.50,9.50,10579
PAGED,19970715,9.15,9.15,9.15,9.15,11038
PAGED,19970716,9.20,9.20,9.20,9.20,28261
PAGED,19970717,9.40,9.40,9.40,9.40,21279
PAGED,19970718,9.40,9.40,9.40,9.40,12926
PAGED,19970721,9.30,9.30,9.30,9.30,24140
PAGED,19970722,9.30,9.30,9.30,9.30,17204
PAGED,19970723,9.50,9.50,9.50,9.50,15526
PAGED,19970724,9.40,9.40,9.40,9.40,8457
PAGED,19970725,9.20,9.20,9.20,9.20,9620
PAGED,19970728,9.20,9.20,9.20,9.20,10543
PAGED,19970729,9.00,9.00,9.00,9.00,30167
PAGED,19970730,9.10,9.10,9.10,9.10,29231
PAGED,19970731,9.15,9.15,9.15,9.15,18743
PAGED,19970801,9.00,9.00,9.00,9.00,9444
PAGED,19970804,9.00,9.00,9.00,9.00,18722
PAGED,19970805,9.05,9.05,9.05,9.05,4254
PAGED,19970806,9.10,9.10,9.10,9.10,13626
PAGED,19970807,9.10,9.10,9.10,9.10,14615
PAGED,19970808,9.70,9.70,9.70,9.70,41289
PAGED,19970811,10.00,10.00,10.00,10.00,57350
PAGED,19970812,9.80,9.80,9.80,9.80,20154
PAGED,19970813,9.90,9.90,9.90,9.90,30455
PAGED,19970814,9.50,9.50,9.50,9.50,14895
PAGED,19970818,9.10,9.10,9.10,9.10,21703
PAGED,19970819,8.90,8.90,8.90,8.90,20843
PAGED,19970820,9.20,9.20,9.20,9.20,14565
PAGED,19970821,9.20,9.20,9.20,9.20,19402
PAGED,19970822,9.05,9.05,9.05,9.05,6464
PAGED,19970825,9.10,9.10,9.10,9.10,10592
PAGED,19970826,9.00,9.00,9.00,9.00,4852
PAGED,19970827,9.25,9.25,9.25,9.25,7318
PAGED,19970828,9.25,9.25,9.25,9.25,12173
PAGED,19970829,9.25,9.25,9.25,9.25,21248
PAGED,19970901,9.15,9.15,9.15,9.15,16503
PAGED,19970902,9.10,9.10,9.10,9.10,15899
PAGED,19970903,9.25,9.25,9.25,9.25,14793
PAGED,19970904,9.25,9.25,9.25,9.25,27125
PAGED,19970905,9.20,9.20,9.20,9.20,42337
PAGED,19970908,9.25,9.25,9.25,9.25,18335
PAGED,19970909,9.20,9.20,9.20,9.20,11625
PAGED,19970910,9.30,9.30,9.30,9.30,55088
PAGED,19970911,9.35,9.35,9.35,9.35,34278
PAGED,19970912,9.40,9.40,9.40,9.40,27901
PAGED,19970915,9.45,9.45,9.45,9.45,26631
PAGED,19970916,9.50,9.50,9.50,9.50,29719
PAGED,19970917,9.45,9.45,9.45,9.45,22904
PAGED,19970918,9.30,9.30,9.30,9.30,24969
PAGED,19970919,9.20,9.20,9.20,9.20,16914
PAGED,19970922,9.10,9.10,9.10,9.10,20975
PAGED,19970923,8.95,8.95,8.95,8.95,22965
PAGED,19970924,8.95,8.95,8.95,8.95,13224
PAGED,19970925,8.90,8.90,8.90,8.90,14885
PAGED,19970926,8.75,8.75,8.75,8.75,14143
PAGED,19970929,8.80,8.80,8.80,8.80,6056
PAGED,19970930,8.60,8.60,8.60,8.60,7058
PAGED,19971001,8.50,8.50,8.50,8.50,15126
PAGED,19971002,8.30,8.30,8.30,8.30,14079
PAGED,19971003,8.25,8.25,8.25,8.25,17488
PAGED,19971006,8.15,8.15,8.15,8.15,18502
PAGED,19971007,8.10,8.10,8.10,8.10,21414
PAGED,19971008,8.20,8.20,8.20,8.20,17063
PAGED,19971009,8.50,8.50,8.50,8.50,52046
PAGED,19971010,8.40,8.40,8.40,8.40,15178
PAGED,19971013,8.50,8.50,8.50,8.50,20781
PAGED,19971014,8.70,8.70,8.70,8.70,33175
PAGED,19971015,8.90,8.90,8.90,8.90,44719
PAGED,19971016,9.00,9.00,9.00,9.00,20660
PAGED,19971017,8.80,8.80,8.80,8.80,13767
PAGED,19971020,8.90,8.90,8.90,8.90,15118
PAGED,19971021,8.25,8.25,8.25,8.25,13566
PAGED,19971022,8.40,8.40,8.40,8.40,18557
PAGED,19971023,8.35,8.35,8.35,8.35,12685
PAGED,19971024,8.20,8.20,8.20,8.20,13348
PAGED,19971027,8.00,8.00,8.00,8.00,26057
PAGED,19971028,7.20,7.20,7.20,7.20,0
PAGED,19971029,7.30,7.30,7.30,7.30,32567
PAGED,19971030,7.50,7.50,7.50,7.50,34683
PAGED,19971031,7.45,7.45,7.45,7.45,16921
PAGED,19971103,7.80,7.80,7.80,7.80,9791
PAGED,19971104,7.85,7.85,7.85,7.85,15708
PAGED,19971105,7.70,7.70,7.70,7.70,8362
PAGED,19971106,7.65,7.65,7.65,7.65,3456
PAGED,19971107,7.55,7.55,7.55,7.55,8048
PAGED,19971112,7.40,7.40,7.40,7.40,6977
PAGED,19971113,7.20,7.20,7.20,7.20,15233
PAGED,19971114,6.95,6.95,6.95,6.95,43154
PAGED,19971117,7.10,7.10,7.10,7.10,35133
PAGED,19971118,7.20,7.20,7.20,7.20,29375
PAGED,19971119,6.85,6.85,6.85,6.85,16325
PAGED,19971120,6.95,6.95,6.95,6.95,17968
PAGED,19971121,7.10,7.10,7.10,7.10,8961
PAGED,19971124,7.30,7.30,7.30,7.30,29441
PAGED,19971125,7.00,7.00,7.00,7.00,23529
PAGED,19971126,6.95,6.95,6.95,6.95,44958
PAGED,19971127,7.10,7.10,7.10,7.10,16427
PAGED,19971128,7.10,7.10,7.10,7.10,10977
PAGED,19971201,7.30,7.30,7.30,7.30,10509
PAGED,19971202,7.80,7.80,7.80,7.80,23907
PAGED,19971203,7.60,7.60,7.60,7.60,7864
PAGED,19971204,7.65,7.65,7.65,7.65,4130
PAGED,19971205,7.65,7.65,7.65,7.65,5593
PAGED,19971208,7.65,7.65,7.65,7.65,5375
PAGED,19971209,7.55,7.55,7.55,7.55,4656
PAGED,19971210,7.40,7.40,7.40,7.40,3076
PAGED,19971211,7.10,7.10,7.10,7.10,9650
PAGED,19971212,7.00,7.00,7.00,7.00,4553
PAGED,19971215,7.15,7.15,7.15,7.15,1643
PAGED,19971216,7.15,7.15,7.15,7.15,4945
PAGED,19971217,7.15,7.15,7.15,7.15,3020
PAGED,19971218,7.10,7.10,7.10,7.10,3642
PAGED,19971219,6.75,6.75,6.75,6.75,8416
PAGED,19971222,6.45,6.45,6.45,6.45,7815
PAGED,19971223,6.55,6.55,6.55,6.55,5423
PAGED,19971229,6.70,6.70,6.70,6.70,5358
PAGED,19971230,6.90,6.90,6.90,6.90,3917
PAGED,19971231,6.75,6.75,6.75,6.75,29709
PAGED,19980105,6.85,6.85,6.85,6.85,8742
PAGED,19980106,6.80,6.80,6.80,6.80,3272
PAGED,19980107,6.55,6.55,6.55,6.55,7670
PAGED,19980108,6.55,6.55,6.55,6.55,4225
PAGED,19980109,6.40,6.40,6.40,6.40,5523
PAGED,19980112,6.20,6.20,6.20,6.20,6795
PAGED,19980113,6.10,6.10,6.10,6.10,12617
PAGED,19980114,6.00,6.00,6.00,6.00,10198
PAGED,19980115,6.00,6.00,6.00,6.00,4925
PAGED,19980116,5.80,5.80,5.80,5.80,13875
PAGED,19980119,6.10,6.10,6.10,6.10,28385
PAGED,19980120,6.00,6.00,6.00,6.00,3875
PAGED,19980121,6.00,6.00,6.00,6.00,1934
PAGED,19980122,5.70,5.70,5.70,5.70,9028
PAGED,19980123,5.80,5.80,5.80,5.80,10415
PAGED,19980126,5.60,5.60,5.60,5.60,12958
PAGED,19980127,5.80,5.80,5.80,5.80,23108
PAGED,19980128,5.80,5.80,5.80,5.80,5005
PAGED,19980129,5.95,5.95,5.95,5.95,22944
PAGED,19980130,5.90,5.90,5.90,5.90,5759
PAGED,19980202,6.00,6.00,6.00,6.00,10188
PAGED,19980203,6.05,6.05,6.05,6.05,19781
PAGED,19980204,6.00,6.00,6.00,6.00,9055
PAGED,19980205,5.90,5.90,5.90,5.90,7033
PAGED,19980206,6.00,6.00,6.00,6.00,20521
PAGED,19980209,6.00,6.00,6.00,6.00,22877
PAGED,19980210,6.10,6.10,6.10,6.10,23366
PAGED,19980211,6.00,6.00,6.00,6.00,57347
PAGED,19980212,6.20,6.20,6.20,6.20,13035
PAGED,19980213,6.30,6.30,6.30,6.30,15907
PAGED,19980216,6.30,6.30,6.30,6.30,12038
PAGED,19980217,6.20,6.20,6.20,6.20,11886
PAGED,19980218,6.20,6.20,6.20,6.20,12757
PAGED,19980219,6.30,6.30,6.30,6.30,28362
PAGED,19980220,6.20,6.20,6.20,6.20,18856
PAGED,19980223,6.15,6.15,6.15,6.15,12512
PAGED,19980224,6.15,6.15,6.15,6.15,14873
PAGED,19980225,6.00,6.00,6.00,6.00,60284
PAGED,19980226,6.10,6.10,6.10,6.10,23515
PAGED,19980227,6.30,6.30,6.30,6.30,13399
PAGED,19980302,6.20,6.20,6.20,6.20,8526
PAGED,19980303,6.45,6.45,6.45,6.45,26370
PAGED,19980304,6.25,6.25,6.25,6.25,16082
PAGED,19980305,6.05,6.05,6.05,6.05,15436
PAGED,19980306,6.05,6.05,6.05,6.05,8411
PAGED,19980309,6.20,6.20,6.20,6.20,11598
PAGED,19980310,6.20,6.20,6.20,6.20,17178
PAGED,19980311,6.20,6.20,6.20,6.20,8867
PAGED,19980312,6.05,6.05,6.05,6.05,31819
PAGED,19980313,6.05,6.05,6.05,6.05,23762
PAGED,19980316,5.95,5.95,5.95,5.95,17237
PAGED,19980317,6.05,6.05,6.05,6.05,7216
PAGED,19980318,6.00,6.00,6.00,6.00,6476
PAGED,19980319,6.50,6.50,6.50,6.50,93394
PAGED,19980320,6.75,6.75,6.75,6.75,171840
PAGED,19980323,7.20,7.20,7.20,7.20,93631
PAGED,19980324,6.90,6.90,6.90,6.90,92098
PAGED,19980325,7.10,7.10,7.10,7.10,63287
PAGED,19980326,7.00,7.00,7.00,7.00,44933
PAGED,19980327,6.80,6.80,6.80,6.80,40898
PAGED,19980330,6.50,6.50,6.50,6.50,23197
PAGED,19980331,6.40,6.40,6.40,6.40,25358
PAGED,19980401,6.30,6.30,6.30,6.30,12552
PAGED,19980402,6.45,6.45,6.45,6.45,14718
PAGED,19980406,6.60,6.60,6.60,6.60,17085
PAGED,19980407,6.70,6.70,6.70,6.70,19875
PAGED,19980408,6.40,6.40,6.40,6.40,8594
PAGED,19980409,6.25,6.25,6.25,6.25,18259
PAGED,19980414,6.40,6.40,6.40,6.40,12464
PAGED,19980415,6.60,6.60,6.60,6.60,29376
PAGED,19980416,6.65,6.65,6.65,6.65,15733
PAGED,19980417,6.50,6.50,6.50,6.50,7022
PAGED,19980420,6.40,6.40,6.40,6.40,9509
PAGED,19980421,5.85,5.85,5.85,5.85,28620
PAGED,19980422,5.90,5.90,5.90,5.90,18544
PAGED,19980423,6.00,6.00,6.00,6.00,32149
PAGED,19980424,6.00,6.00,6.00,6.00,11359
PAGED,19980427,6.00,6.00,6.00,6.00,26661
PAGED,19980428,5.90,5.90,5.90,5.90,13169
PAGED,19980429,5.90,5.90,5.90,5.90,7341
PAGED,19980430,5.90,5.90,5.90,5.90,16850
PAGED,19980504,6.30,6.30,6.30,6.30,108268
PAGED,19980505,6.55,6.55,6.55,6.55,170056
PAGED,19980506,6.75,6.75,6.75,6.75,85033
PAGED,19980507,6.85,6.85,6.85,6.85,167898
PAGED,19980508,6.50,6.50,6.50,6.50,23019
PAGED,19980511,6.40,6.40,6.40,6.40,10710
PAGED,19980512,6.30,6.30,6.30,6.30,11294
PAGED,19980513,6.20,6.20,6.20,6.20,8283
PAGED,19980514,6.00,6.00,6.00,6.00,21005
PAGED,19980515,6.00,6.00,6.00,6.00,23312
PAGED,19980518,6.15,6.15,6.15,6.15,10283
PAGED,19980519,5.80,5.80,5.80,5.80,54933
PAGED,19980520,5.90,5.90,5.90,5.90,3418
PAGED,19980521,6.05,6.05,6.05,6.05,12390
PAGED,19980522,6.00,6.00,6.00,6.00,12698
PAGED,19980525,6.00,6.00,6.00,6.00,40881
PAGED,19980526,5.90,5.90,5.90,5.90,2460
PAGED,19980527,6.00,6.00,6.00,6.00,45800
PAGED,19980528,6.10,6.10,6.10,6.10,19497
PAGED,19980529,6.00,6.00,6.00,6.00,44419
PAGED,19980601,5.70,5.70,5.70,5.70,35385
PAGED,19980602,5.50,5.50,5.50,5.50,20156
PAGED,19980603,5.50,5.50,5.50,5.50,10955
PAGED,19980604,5.60,5.60,5.60,5.60,13563
PAGED,19980605,5.70,5.70,5.70,5.70,8333
PAGED,19980608,5.90,5.90,5.90,5.90,20100
PAGED,19980609,5.95,5.95,5.95,5.95,33542
PAGED,19980610,5.90,5.90,5.90,5.90,112241
PAGED,19980615,5.80,5.80,5.80,5.80,50967
PAGED,19980616,5.30,5.30,5.30,5.30,38903
PAGED,19980617,5.50,5.50,5.50,5.50,134739
PAGED,19980618,5.70,5.70,5.70,5.70,15886
PAGED,19980619,5.50,5.50,5.50,5.50,58445
PAGED,19980622,5.80,5.80,5.80,5.80,4335
PAGED,19980623,5.65,5.65,5.65,5.65,11100
PAGED,19980624,5.60,5.60,5.60,5.60,12187
PAGED,19980625,5.60,5.60,5.60,5.60,3590
PAGED,19980626,5.60,5.60,5.60,5.60,6650
PAGED,19980629,5.60,5.60,5.60,5.60,9170
PAGED,19980630,5.60,5.60,5.60,5.60,7632
PAGED,19980701,5.65,5.65,5.65,5.65,4739
PAGED,19980702,5.70,5.70,5.70,5.70,9734
PAGED,19980703,5.70,5.70,5.70,5.70,6464
PAGED,19980706,5.65,5.65,5.65,5.65,5170
PAGED,19980707,5.45,5.45,5.45,5.45,18010
PAGED,19980708,5.55,5.55,5.55,5.55,5560
PAGED,19980709,5.45,5.45,5.45,5.45,5080
PAGED,19980710,5.50,5.50,5.50,5.50,13174
PAGED,19980713,5.60,5.60,5.60,5.60,12048
PAGED,19980714,5.65,5.65,5.65,5.65,9766
PAGED,19980715,5.60,5.60,5.60,5.60,94102
PAGED,19980716,5.60,5.60,5.60,5.60,5370
PAGED,19980717,5.50,5.50,5.50,5.50,7050
PAGED,19980720,5.40,5.40,5.40,5.40,17532
PAGED,19980721,5.40,5.40,5.40,5.40,10752
PAGED,19980722,5.30,5.30,5.30,5.30,16659
PAGED,19980723,5.10,5.10,5.10,5.10,8947
PAGED,19980724,5.20,5.20,5.20,5.20,7756
PAGED,19980727,5.30,5.30,5.30,5.30,17248
PAGED,19980728,4.80,4.80,4.80,4.80,16211
PAGED,19980729,4.85,4.85,4.85,4.85,9117
PAGED,19980730,4.90,4.90,4.90,4.90,5501
PAGED,19980731,4.70,4.70,4.70,4.70,21187
PAGED,19980803,4.70,4.70,4.70,4.70,7279
PAGED,19980804,4.60,4.60,4.60,4.60,6000
PAGED,19980805,4.30,4.30,4.30,4.30,23330
PAGED,19980806,4.30,4.30,4.30,4.30,7255
PAGED,19980807,4.30,4.30,4.30,4.30,7553
PAGED,19980810,4.30,4.30,4.30,4.30,11829
PAGED,19980811,4.30,4.30,4.30,4.30,8370
PAGED,19980812,4.05,4.05,4.05,4.05,2342
PAGED,19980813,4.05,4.05,4.05,4.05,10212
PAGED,19980814,4.05,4.05,4.05,4.05,57456
PAGED,19980817,4.10,4.10,4.10,4.10,18282
PAGED,19980818,4.10,4.10,4.10,4.10,3996
PAGED,19980819,4.10,4.10,4.10,4.10,13571
PAGED,19980820,4.15,4.15,4.15,4.15,7971
PAGED,19980821,4.10,4.10,4.10,4.10,10867
PAGED,19980824,4.10,4.10,4.10,4.10,8967
PAGED,19980825,4.10,4.10,4.10,4.10,1762
PAGED,19980826,4.05,4.05,4.05,4.05,40345
PAGED,19980827,3.80,3.80,3.80,3.80,10690
PAGED,19980828,3.45,3.45,3.45,3.45,30470
PAGED,19980831,3.15,3.15,3.15,3.15,8630
PAGED,19980901,3.05,3.05,3.05,3.05,54888
PAGED,19980902,3.35,3.35,3.35,3.35,11610
PAGED,19980903,3.65,3.65,3.65,3.65,61902
PAGED,19980904,3.70,3.70,3.70,3.70,18334
PAGED,19980907,3.65,3.65,3.65,3.65,23302
PAGED,19980908,3.70,3.70,3.70,3.70,5969
PAGED,19980909,3.60,3.60,3.60,3.60,57037
PAGED,19980910,3.45,3.45,3.45,3.45,6794
PAGED,19980911,3.40,3.40,3.40,3.40,2662
PAGED,19980914,3.10,3.10,3.10,3.10,3000
PAGED,19980915,3.40,3.40,3.40,3.40,104785
PAGED,19980916,3.45,3.45,3.45,3.45,2275
PAGED,19980917,3.30,3.30,3.30,3.30,4355
PAGED,19980918,3.10,3.10,3.10,3.10,13149
PAGED,19980921,3.00,3.00,3.00,3.00,4565
PAGED,19980922,3.30,3.30,3.30,3.30,61576
PAGED,19980923,3.25,3.25,3.25,3.25,5334
PAGED,19980924,3.35,3.35,3.35,3.35,8520
PAGED,19980925,3.20,3.20,3.20,3.20,68846
PAGED,19980928,3.20,3.20,3.20,3.20,3834
PAGED,19980929,3.20,3.20,3.20,3.20,7850
PAGED,19980930,3.10,3.10,3.10,3.10,3067
PAGED,19981001,3.00,3.00,3.00,3.00,9112
PAGED,19981002,3.00,3.00,3.00,3.00,15631
PAGED,19981005,2.80,2.80,2.80,2.80,51009
PAGED,19981006,2.90,2.90,2.90,2.90,4550
PAGED,19981007,2.90,2.90,2.90,2.90,4305
PAGED,19981008,2.90,2.90,2.90,2.90,111000
PAGED,19981009,2.90,2.90,2.90,2.90,1560
PAGED,19981012,2.90,2.90,2.90,2.90,3529
PAGED,19981013,2.90,2.90,2.90,2.90,5478
PAGED,19981014,2.90,2.90,2.90,2.90,66161
PAGED,19981015,2.90,2.90,2.90,2.90,4541
PAGED,19981016,2.90,2.90,2.90,2.90,6700
PAGED,19981019,2.90,2.90,2.90,2.90,8945
PAGED,19981020,2.90,2.90,2.90,2.90,7116
PAGED,19981021,2.90,2.90,2.90,2.90,7894
PAGED,19981022,2.80,2.80,2.80,2.80,13480
PAGED,19981023,2.80,2.80,2.80,2.80,15596
PAGED,19981026,2.80,2.80,2.80,2.80,9558
PAGED,19981027,3.00,3.00,3.00,3.00,22288
PAGED,19981028,2.90,2.90,2.90,2.90,3609
PAGED,19981029,2.90,2.90,2.90,2.90,72855
PAGED,19981030,2.85,2.85,2.85,2.85,2995
PAGED,19981102,2.90,2.90,2.90,2.90,6691
PAGED,19981103,2.90,2.90,2.90,2.90,8650
PAGED,19981104,2.65,2.65,2.65,2.65,118927
PAGED,19981105,2.80,2.80,2.80,2.80,256177
PAGED,19981106,2.80,2.80,2.80,2.80,65106
PAGED,19981109,2.80,2.80,2.80,2.80,12541
PAGED,19981110,2.75,2.75,2.75,2.75,7165
PAGED,19981112,2.75,2.75,2.75,2.75,7580
PAGED,19981113,2.70,2.70,2.70,2.70,216439
PAGED,19981116,2.85,2.85,2.85,2.85,112207
PAGED,19981117,2.90,2.90,2.90,2.90,64470
PAGED,19981118,2.80,2.80,2.80,2.80,54949
PAGED,19981119,2.70,2.70,2.70,2.70,253728
PAGED,19981120,2.80,2.80,2.80,2.80,14147
PAGED,19981123,2.85,2.85,2.85,2.85,40380
PAGED,19981124,2.80,2.80,2.80,2.80,10311
PAGED,19981125,2.70,2.70,2.70,2.70,264353
PAGED,19981126,2.75,2.75,2.75,2.75,26424
PAGED,19981127,2.70,2.70,2.70,2.70,31206
PAGED,19981130,2.65,2.65,2.65,2.65,14943
PAGED,19981201,2.55,2.55,2.55,2.55,17879
PAGED,19981202,2.55,2.55,2.55,2.55,19860
PAGED,19981203,2.55,2.55,2.55,2.55,244506
PAGED,19981204,2.70,2.70,2.70,2.70,30638
PAGED,19981207,2.90,2.90,2.90,2.90,32050
PAGED,19981208,2.75,2.75,2.75,2.75,28193
PAGED,19981209,2.75,2.75,2.75,2.75,14314
PAGED,19981210,2.80,2.80,2.80,2.80,15383
PAGED,19981211,2.70,2.70,2.70,2.70,13456
PAGED,19981214,2.70,2.70,2.70,2.70,11616
PAGED,19981215,2.60,2.60,2.60,2.60,16462
PAGED,19981216,2.70,2.70,2.70,2.70,6800
PAGED,19981217,2.60,2.60,2.60,2.60,16854
PAGED,19981218,2.75,2.75,2.75,2.75,6052
PAGED,19981221,2.70,2.70,2.70,2.70,17196
PAGED,19981222,2.70,2.70,2.70,2.70,8531
PAGED,19981223,2.70,2.70,2.70,2.70,9315
PAGED,19981228,2.70,2.70,2.70,2.70,22313
PAGED,19981229,2.60,2.60,2.60,2.60,24614
PAGED,19981230,2.70,2.70,2.70,2.70,11752
PAGED,19981231,2.60,2.60,2.60,2.60,4512
PAGED,19990104,2.70,2.70,2.70,2.70,20446
PAGED,19990105,2.70,2.70,2.70,2.70,19950
PAGED,19990106,2.70,2.70,2.70,2.70,11061
PAGED,19990107,2.80,2.80,2.80,2.80,77397
PAGED,19990108,2.90,2.90,2.90,2.90,84853
PAGED,19990111,3.10,3.10,3.10,3.10,138643
PAGED,19990112,3.20,3.20,3.20,3.20,110410
PAGED,19990113,3.05,3.05,3.05,3.05,29223
PAGED,19990114,2.75,2.75,2.75,2.75,39321
PAGED,19990115,2.80,2.80,2.80,2.80,22493
PAGED,19990118,3.00,3.00,3.00,3.00,27938
PAGED,19990119,3.00,3.00,3.00,3.00,33828
PAGED,19990120,3.00,3.00,3.00,3.00,10020
PAGED,19990121,3.00,3.00,3.00,3.00,4287
PAGED,19990122,2.90,2.90,2.90,2.90,6989
PAGED,19990125,2.80,2.80,2.80,2.80,5812
PAGED,19990126,2.95,2.95,2.95,2.95,7465
PAGED,19990127,2.85,2.85,2.85,2.85,4019
PAGED,19990128,2.85,2.85,2.85,2.85,5262
PAGED,19990129,2.95,2.95,2.95,2.95,26348
PAGED,19990201,3.05,3.05,3.05,3.05,47912
PAGED,19990202,3.05,3.05,3.05,3.05,28138
PAGED,19990203,3.00,3.00,3.00,3.00,7669
PAGED,19990204,3.15,3.15,3.15,3.15,93440
PAGED,19990205,3.20,3.20,3.20,3.20,50196
PAGED,19990208,3.25,3.55,3.25,3.55,108565
PAGED,19990209,3.55,3.70,3.45,3.45,97782
PAGED,19990210,3.30,3.35,3.20,3.25,53024
PAGED,19990211,3.20,3.20,3.10,3.20,111448
PAGED,19990212,3.30,3.30,3.15,3.20,47938
PAGED,19990215,3.25,3.25,3.20,3.25,29978
PAGED,19990216,3.30,3.30,3.20,3.20,24204
PAGED,19990217,3.15,3.15,3.10,3.10,47516
PAGED,19990218,3.10,3.15,3.10,3.10,50466
PAGED,19990219,3.10,3.10,3.10,3.10,46688
PAGED,19990222,3.20,3.20,3.10,3.15,16912
PAGED,19990223,3.15,3.15,3.05,3.05,28679
PAGED,19990224,3.10,3.10,3.00,3.05,30751
PAGED,19990225,3.00,3.00,2.90,2.95,40010
PAGED,19990226,2.90,2.95,2.90,2.90,30835
PAGED,19990301,2.95,3.00,2.90,3.00,22379
PAGED,19990302,3.00,3.00,2.95,3.00,33282
PAGED,19990303,2.95,2.95,2.90,2.90,23636
PAGED,19990304,2.90,2.95,2.90,2.95,6161
PAGED,19990305,3.00,3.00,2.95,3.00,10922
PAGED,19990308,2.90,3.00,2.90,3.00,18181
PAGED,19990309,2.95,3.00,2.90,2.95,28804
PAGED,19990310,2.95,2.95,2.95,2.95,36921
PAGED,19990311,3.00,3.00,3.00,3.00,26628
PAGED,19990312,2.95,3.00,2.95,3.00,33184
PAGED,19990315,3.05,3.05,3.00,3.00,28212
PAGED,19990316,2.95,3.00,2.95,3.00,13732
PAGED,19990317,3.00,3.05,3.00,3.00,31459
PAGED,19990318,3.00,3.15,3.00,3.00,73120
PAGED,19990319,3.10,3.20,3.05,3.15,102912
PAGED,19990322,3.15,3.15,3.05,3.05,61077
PAGED,19990323,3.10,3.10,3.05,3.05,45019
PAGED,19990324,3.00,3.00,2.90,2.95,31066
PAGED,19990325,2.85,2.95,2.85,2.95,15006
PAGED,19990326,2.95,2.95,2.90,2.90,34863
PAGED,19990329,2.95,3.00,2.95,3.00,25685
PAGED,19990330,3.00,3.05,3.00,3.00,33826
PAGED,19990331,3.00,3.05,3.00,3.00,19671
PAGED,19990401,3.00,3.00,2.95,2.95,12301
PAGED,19990406,3.00,3.55,3.00,3.40,216272
PAGED,19990407,3.30,3.60,3.30,3.50,165348
PAGED,19990408,3.50,3.50,3.30,3.30,130042
PAGED,19990409,3.30,3.30,3.20,3.25,87986
PAGED,19990412,3.25,3.25,3.15,3.15,21310
PAGED,19990413,3.15,3.15,3.15,3.15,14384
PAGED,19990414,3.20,3.30,3.20,3.30,29213
PAGED,19990415,3.25,3.25,3.20,3.20,52278
PAGED,19990416,3.20,3.25,3.20,3.25,60499
PAGED,19990419,3.25,3.25,3.20,3.20,20707
PAGED,19990420,3.25,3.25,3.15,3.15,17507
PAGED,19990421,3.25,3.30,3.20,3.30,15289
PAGED,19990422,3.30,3.60,3.30,3.55,109711
PAGED,19990423,3.50,3.50,3.40,3.40,44860
PAGED,19990426,3.50,3.60,3.50,3.55,54129
PAGED,19990427,3.50,3.50,3.40,3.45,32136
PAGED,19990428,3.45,3.50,3.35,3.35,35725
PAGED,19990429,3.40,3.60,3.40,3.60,68735
PAGED,19990430,3.60,3.70,3.60,3.60,54228
PAGED,19990504,3.70,3.70,3.55,3.60,50622
PAGED,19990505,3.55,3.70,3.55,3.70,38718
PAGED,19990506,3.65,3.70,3.60,3.70,52513
PAGED,19990507,3.65,3.65,3.65,3.65,11762
PAGED,19990510,3.65,3.70,3.60,3.60,24328
PAGED,19990511,3.60,3.80,3.60,3.75,78647
PAGED,19990512,3.75,3.75,3.65,3.65,20740
PAGED,19990513,3.65,3.70,3.65,3.70,15123
PAGED,19990514,3.75,3.75,3.55,3.65,34881
PAGED,19990517,3.65,3.65,3.65,3.65,41913
PAGED,19990518,3.60,3.70,3.60,3.70,27109
PAGED,19990519,3.75,3.75,3.65,3.65,40994
PAGED,19990520,3.80,3.80,3.75,3.80,42307
PAGED,19990521,3.80,3.90,3.80,3.90,31860
PAGED,19990524,3.90,3.95,3.85,3.95,19345
PAGED,19990525,3.95,4.10,3.95,4.10,61333
PAGED,19990526,4.00,4.20,4.00,4.10,83064
PAGED,19990527,4.05,4.15,4.05,4.10,52577
PAGED,19990528,4.05,4.10,4.05,4.05,82597
PAGED,19990531,4.10,4.25,4.10,4.20,34985
PAGED,19990601,4.10,4.30,4.10,4.25,111438
PAGED,19990602,4.45,4.45,4.40,4.40,77636
PAGED,19990607,4.40,4.60,4.40,4.60,90457
PAGED,19990608,4.60,4.60,4.50,4.50,56382
PAGED,19990609,4.55,4.70,4.55,4.65,27573
PAGED,19990610,4.70,5.00,4.70,4.95,61169
PAGED,19990611,5.00,5.15,5.00,5.10,67926
PAGED,19990614,5.15,5.20,5.10,5.15,53240
PAGED,19990615,5.05,5.05,4.95,4.95,67093
PAGED,19990616,5.00,5.10,4.95,5.10,51172
PAGED,19990617,5.25,5.25,5.25,5.25,35189
PAGED,19990618,5.20,5.20,5.20,5.20,10758
PAGED,19990621,4.70,5.00,4.70,4.90,19257
PAGED,19990622,4.95,5.00,4.90,4.90,32603
PAGED,19990623,4.80,4.90,4.80,4.85,18161
PAGED,19990624,4.80,4.85,4.70,4.75,20459
PAGED,19990625,4.80,4.85,4.80,4.85,14152
PAGED,19990628,4.65,4.75,4.65,4.65,23085
PAGED,19990629,4.55,4.55,4.50,4.50,22635
PAGED,19990630,4.50,4.50,4.20,4.20,29645
PAGED,19990701,4.30,4.35,4.30,4.30,36114
PAGED,19990702,4.50,4.55,4.50,4.55,16533
PAGED,19990705,4.50,4.55,4.50,4.55,16509
PAGED,19990706,4.55,4.55,4.50,4.50,26347
PAGED,19990707,4.50,4.50,4.50,4.50,40268
PAGED,19990708,4.60,4.60,4.60,4.60,5760
PAGED,19990709,4.55,4.55,4.45,4.50,22940
PAGED,19990712,4.50,4.50,4.50,4.50,19964
PAGED,19990713,4.40,4.40,4.40,4.40,9394
PAGED,19990714,4.45,4.45,4.45,4.45,4600
PAGED,19990715,4.45,4.45,4.45,4.45,11552
PAGED,19990716,4.40,4.40,4.30,4.30,6379
PAGED,19990719,4.45,4.45,4.45,4.45,11498
PAGED,19990720,4.30,4.30,4.30,4.30,9869
PAGED,19990721,4.15,4.15,4.15,4.15,2275
PAGED,19990722,4.20,4.20,4.20,4.20,7905
PAGED,19990723,4.25,4.25,4.25,4.25,4682
PAGED,19990726,4.25,4.25,4.25,4.25,7366
PAGED,19990727,4.20,4.20,4.20,4.20,4382
PAGED,19990728,4.20,4.20,4.20,4.20,6056
PAGED,19990729,4.10,4.10,4.10,4.10,2215
PAGED,19990730,4.00,4.05,4.00,4.05,12102
PAGED,19990802,4.10,4.10,4.05,4.10,18632
PAGED,19990803,4.25,4.40,4.25,4.40,11142
PAGED,19990804,4.25,4.25,4.10,4.10,3927
PAGED,19990805,4.15,4.15,4.15,4.15,2880
PAGED,19990806,4.20,4.35,4.20,4.35,5974
PAGED,19990809,4.40,4.40,4.20,4.20,16853
PAGED,19990810,4.20,4.20,4.20,4.20,1693
PAGED,19990811,4.20,4.30,4.20,4.25,8534
PAGED,19990812,3.80,3.95,3.80,3.90,233000
PAGED,19990813,3.95,3.95,3.85,3.85,35882
PAGED,19990816,3.90,3.90,3.90,3.90,11439
PAGED,19990817,3.90,3.90,3.90,3.90,8462
PAGED,19990818,3.95,3.95,3.75,3.75,25825
PAGED,19990819,3.80,3.85,3.75,3.75,13031
PAGED,19990820,3.80,3.80,3.80,3.80,4763
PAGED,19990823,3.80,3.85,3.80,3.85,6050
PAGED,19990824,3.90,3.90,3.75,3.75,18934
PAGED,19990825,3.90,3.90,3.90,3.90,5912
PAGED,19990826,3.95,3.95,3.90,3.90,11300
PAGED,19990827,3.90,3.90,3.90,3.90,767
PAGED,19990830,3.85,3.85,3.85,3.85,6642
PAGED,19990831,3.90,3.90,3.90,3.90,24365
PAGED,19990901,3.85,3.85,3.85,3.85,10657
PAGED,19990902,3.85,3.85,3.80,3.80,6245
PAGED,19990903,3.85,3.85,3.80,3.85,7854
PAGED,19990906,3.85,3.90,3.80,3.80,11410
PAGED,19990907,3.80,3.80,3.80,3.80,1965
PAGED,19990908,3.95,3.95,3.95,3.95,19687
PAGED,19990909,3.90,3.90,3.90,3.90,3250
PAGED,19990910,3.80,3.80,3.80,3.80,2132
PAGED,19990913,3.80,3.80,3.75,3.75,4157
PAGED,19990914,3.60,3.60,3.60,3.60,11454
PAGED,19990915,3.25,3.45,3.20,3.45,21715
PAGED,19990916,3.25,3.40,3.25,3.40,18839
PAGED,19990917,3.40,3.40,3.40,3.40,14416
PAGED,19990920,3.50,3.50,3.50,3.50,5600
PAGED,19990921,3.30,3.30,3.30,3.30,5066
PAGED,19990922,3.45,3.45,3.35,3.35,24945
PAGED,19990923,3.20,3.35,3.20,3.35,17009
PAGED,19990924,3.20,3.20,3.20,3.20,13686
PAGED,19990927,3.00,3.02,3.00,3.02,19267
PAGED,19990928,3.05,3.05,2.94,2.95,12992
PAGED,19990929,2.92,2.92,2.92,2.92,6923
PAGED,19990930,3.10,3.10,3.10,3.10,62599
PAGED,19991001,3.00,3.15,3.00,3.05,17000
PAGED,19991004,3.15,3.35,3.15,3.35,30493
PAGED,19991005,3.30,3.30,3.25,3.25,18971
PAGED,19991006,3.30,3.30,3.30,3.30,12250
PAGED,19991007,3.35,3.36,3.35,3.35,6429
PAGED,19991008,3.30,3.50,3.30,3.40,3845
PAGED,19991011,3.40,3.40,3.40,3.40,8942
PAGED,19991012,3.34,3.34,3.34,3.34,1083
PAGED,19991013,3.30,3.30,3.30,3.30,5923
PAGED,19991014,3.28,3.28,3.28,3.28,728
PAGED,19991015,3.24,3.31,3.24,3.31,15300
PAGED,19991018,3.19,3.19,3.19,3.19,900
PAGED,19991019,3.21,3.21,3.21,3.21,6718
PAGED,19991020,3.25,3.25,3.25,3.25,2813
PAGED,19991021,3.35,3.50,3.30,3.50,24356
PAGED,19991022,3.40,3.50,3.40,3.40,19184
PAGED,19991025,3.50,3.52,3.44,3.44,12491
PAGED,19991026,3.40,3.41,3.40,3.41,7364
PAGED,19991027,3.43,3.43,3.43,3.43,7060
PAGED,19991028,3.43,3.50,3.43,3.50,11430
PAGED,19991029,3.53,3.53,3.50,3.50,10000
PAGED,19991102,3.53,3.55,3.50,3.50,12323
PAGED,19991103,3.50,3.50,3.50,3.50,4844
PAGED,19991104,3.60,3.60,3.42,3.42,12791
PAGED,19991105,3.50,3.61,3.50,3.61,18182
PAGED,19991108,3.50,3.50,3.50,3.50,26188
PAGED,19991109,3.50,3.50,3.50,3.50,88325
PAGED,19991110,3.70,3.70,3.65,3.65,11111
PAGED,19991115,3.56,3.56,3.56,3.56,1365
PAGED,19991116,3.59,3.59,3.59,3.59,1321
PAGED,19991117,3.57,3.57,3.57,3.57,17473
PAGED,19991118,3.55,3.65,3.55,3.65,4201
PAGED,19991119,3.59,3.59,3.59,3.59,4793
PAGED,19991122,3.61,3.65,3.61,3.65,7750
PAGED,19991123,3.65,3.65,3.65,3.65,5675
PAGED,19991124,3.65,3.90,3.65,3.90,22109
PAGED,19991125,3.85,3.90,3.85,3.90,12391
PAGED,19991126,3.90,3.90,3.90,3.90,9698
PAGED,19991129,3.70,3.81,3.69,3.80,7655
PAGED,19991130,4.00,4.00,4.00,4.00,13480
PAGED,19991201,3.99,4.00,3.99,4.00,9532
PAGED,19991202,4.00,4.00,4.00,4.00,5463
PAGED,19991203,3.85,3.85,3.85,3.85,1700
PAGED,19991206,3.93,3.93,3.91,3.91,7949
PAGED,19991207,4.00,4.05,4.00,4.05,5912
PAGED,19991208,4.00,4.05,4.00,4.05,17262
PAGED,19991209,4.05,4.10,4.05,4.10,14602
PAGED,19991210,4.00,4.05,4.00,4.05,13037
PAGED,19991213,4.07,4.40,4.07,4.18,20248
PAGED,19991214,4.25,4.58,4.18,4.20,25770
PAGED,19991215,4.20,4.20,4.06,4.15,16696
PAGED,19991216,4.10,4.19,4.10,4.19,15558
PAGED,19991217,4.20,4.30,4.20,4.30,20578
PAGED,19991220,4.17,4.30,4.17,4.28,39530
PAGED,19991221,3.76,4.10,3.76,4.05,55201
PAGED,19991222,4.06,4.40,4.06,4.37,21628
PAGED,19991223,4.35,4.73,4.35,4.73,73640
PAGED,19991227,4.70,4.94,4.70,4.85,29500
PAGED,19991228,4.60,4.80,4.60,4.80,22701
PAGED,19991229,4.71,4.91,4.71,4.82,21410
PAGED,20000103,4.95,5.10,4.90,5.10,20803
PAGED,20000104,5.10,5.20,5.00,5.00,47252
PAGED,20000105,4.97,5.25,4.97,5.25,44181
PAGED,20000106,5.15,5.20,5.15,5.20,52511
PAGED,20000110,5.50,5.85,5.50,5.70,76373
PAGED,20000111,5.75,5.90,5.75,5.85,43243
PAGED,20000112,5.95,6.20,5.95,6.10,134538
PAGED,20000113,6.25,6.25,6.00,6.10,63674
PAGED,20000114,6.00,6.20,5.95,6.20,17370
PAGED,20000117,6.05,6.20,6.05,6.20,37000
PAGED,20000118,6.10,6.25,6.00,6.00,69696
PAGED,20000119,6.00,6.00,5.90,5.90,34652
PAGED,20000120,6.05,6.05,6.05,6.05,19100
PAGED,20000121,6.00,6.00,5.50,5.80,31771
PAGED,20000124,5.80,5.80,5.60,5.60,26169
PAGED,20000125,5.40,5.55,5.40,5.55,38182
PAGED,20000126,5.45,5.65,5.45,5.65,30909
PAGED,20000127,5.60,5.60,5.60,5.60,23648
PAGED,20000128,5.50,5.50,5.30,5.30,25511
PAGED,20000131,5.40,5.40,5.40,5.40,13232
PAGED,20000201,5.60,5.60,5.60,5.60,9639
PAGED,20000202,5.85,5.90,5.85,5.90,27091
PAGED,20000203,6.05,6.20,6.00,6.20,51337
PAGED,20000204,6.10,6.10,5.90,6.10,33150
PAGED,20000207,5.80,5.80,5.70,5.70,22108
PAGED,20000208,5.85,5.85,5.85,5.85,11517
PAGED,20000209,5.90,5.90,5.90,5.90,20949
PAGED,20000210,5.65,5.65,5.65,5.65,6586
PAGED,20000211,5.70,5.70,5.70,5.70,6261
PAGED,20000214,5.80,6.10,5.80,6.00,13637
PAGED,20000215,5.90,5.90,5.90,5.90,27289
PAGED,20000216,5.90,5.90,5.90,5.90,126666
PAGED,20000217,5.90,6.10,5.90,6.00,35444
PAGED,20000218,6.00,6.15,6.00,6.00,41540
PAGED,20000221,5.90,5.95,5.90,5.90,23859
PAGED,20000222,5.90,5.90,5.90,5.90,13323
PAGED,20000223,5.90,5.90,5.90,5.90,35548
PAGED,20000224,5.80,5.80,5.80,5.80,21627
PAGED,20000225,5.80,5.80,5.55,5.60,49706
PAGED,20000228,5.60,5.60,5.60,5.60,47234
PAGED,20000229,5.65,5.65,5.65,5.65,11291
PAGED,20000301,5.65,5.65,5.65,5.65,1067
PAGED,20000302,6.00,6.00,6.00,6.00,2100
PAGED,20000303,5.95,5.95,5.95,5.95,5929
PAGED,20000306,5.95,6.10,5.95,6.10,9812
PAGED,20000307,6.05,6.50,6.05,6.45,75008
PAGED,20000308,6.20,6.40,6.20,6.35,75400
PAGED,20000309,6.50,6.80,6.45,6.80,81726
PAGED,20000310,7.15,7.15,6.90,6.90,94958
PAGED,20000313,6.90,6.90,6.40,6.40,29567
PAGED,20000314,6.40,6.40,6.40,6.40,17942
PAGED,20000315,6.40,6.40,6.20,6.20,10567
PAGED,20000316,6.30,6.45,6.30,6.45,6435
PAGED,20000317,6.50,6.50,6.40,6.40,14106
PAGED,20000320,6.20,6.50,6.15,6.15,16438
PAGED,20000321,6.45,6.45,6.15,6.15,5768
PAGED,20000322,6.20,6.25,6.20,6.25,5972
PAGED,20000323,6.35,6.35,6.10,6.10,12178
PAGED,20000324,6.10,6.20,6.00,6.20,17806
PAGED,20000327,6.20,6.20,6.20,6.20,11134
PAGED,20000328,6.25,6.50,6.25,6.35,7915
PAGED,20000329,6.60,6.70,6.60,6.70,24443
PAGED,20000330,6.70,7.05,6.55,7.05,33857
PAGED,20000331,7.00,7.45,7.00,7.40,62260
PAGED,20000403,7.50,7.95,7.45,7.95,78339
PAGED,20000404,7.70,7.70,7.65,7.65,44837
PAGED,20000405,7.50,7.50,7.50,7.50,16540
PAGED,20000406,6.75,7.20,6.75,7.20,9649
PAGED,20000407,7.00,7.00,6.80,6.95,13123
PAGED,20000410,7.00,7.05,7.00,7.05,5891
PAGED,20000411,7.00,7.00,6.95,7.00,20280
PAGED,20000412,6.80,6.80,6.80,6.80,6326
PAGED,20000413,6.65,6.65,6.65,6.65,4626
PAGED,20000414,6.75,6.75,6.75,6.75,6500
PAGED,20000417,6.10,6.55,6.10,6.25,29615
PAGED,20000418,6.55,6.80,6.50,6.80,13000
PAGED,20000419,6.75,7.20,6.55,7.20,21435
PAGED,20000420,6.80,6.80,6.60,6.60,9937
PAGED,20000425,6.60,6.70,6.60,6.70,8588
PAGED,20000426,6.40,6.40,6.40,6.40,1856
PAGED,20000427,5.80,6.00,5.80,5.85,12557
PAGED,20000428,5.85,6.00,5.85,5.90,9617
PAGED,20000504,5.85,5.85,5.85,5.85,10744
PAGED,20000505,5.40,5.40,5.40,5.40,5248
PAGED,20000508,5.45,5.45,4.91,4.91,8960
PAGED,20000509,5.05,5.05,5.05,5.05,5547
PAGED,20000510,5.05,5.40,5.05,5.10,6165
PAGED,20000511,5.20,5.30,5.20,5.30,5334
PAGED,20000512,5.40,5.40,5.40,5.40,2377
PAGED,20000515,5.30,5.30,5.05,5.05,14813
PAGED,20000516,5.25,5.25,5.25,5.25,5600
PAGED,20000517,5.50,5.50,5.45,5.45,9376
PAGED,20000518,5.40,5.40,5.40,5.40,7308
PAGED,20000519,5.50,5.50,5.50,5.50,6026
PAGED,20000522,5.60,5.85,5.60,5.85,10302
PAGED,20000523,5.70,5.70,5.70,5.70,2850
PAGED,20000524,5.55,5.55,5.55,5.55,3750
PAGED,20000525,5.50,5.50,5.50,5.50,5921
PAGED,20000526,5.50,5.50,5.50,5.50,16914
PAGED,20000529,5.40,5.40,5.40,5.40,2184
PAGED,20000530,5.50,5.50,5.50,5.50,14151
PAGED,20000531,5.60,5.60,5.60,5.60,3301
PAGED,20000601,5.50,6.00,5.50,6.00,9182
PAGED,20000602,5.50,5.50,5.50,5.50,5222
PAGED,20000605,5.60,5.60,5.50,5.50,7881
PAGED,20000606,5.60,5.60,5.60,5.60,8955
PAGED,20000607,5.50,5.50,5.50,5.50,1814
PAGED,20000608,5.55,5.60,5.55,5.60,19264
PAGED,20000609,5.60,5.60,5.60,5.60,15277
PAGED,20000612,5.50,5.55,5.50,5.55,10566
PAGED,20000613,5.50,5.50,5.50,5.50,8008
PAGED,20000614,5.45,5.45,5.45,5.45,50
PAGED,20000615,5.45,5.45,5.45,5.45,1123
PAGED,20000616,5.35,5.35,5.35,5.35,1016
PAGED,20000619,4.82,5.00,4.82,5.00,24866
PAGED,20000620,5.10,5.10,5.10,5.10,1618
PAGED,20000621,5.20,5.20,5.20,5.20,6222
PAGED,20000623,5.10,5.10,5.10,5.10,4385
PAGED,20000626,5.10,5.10,5.10,5.10,5491
PAGED,20000627,5.10,5.10,5.10,5.10,560
PAGED,20000628,5.10,5.10,5.10,5.10,1558
PAGED,20000629,5.10,5.10,5.10,5.10,4309
PAGED,20000630,5.25,5.25,5.25,5.25,2203
PAGED,20000703,5.10,5.10,5.10,5.10,163
PAGED,20000704,5.10,5.10,5.10,5.10,6873
PAGED,20000705,5.10,5.10,5.10,5.10,400
PAGED,20000706,5.40,5.40,5.40,5.40,2395
PAGED,20000707,5.35,5.35,5.35,5.35,9362
PAGED,20000710,5.40,5.40,5.40,5.40,4600
PAGED,20000711,5.40,5.40,5.40,5.40,2000
PAGED,20000712,4.95,4.95,4.95,4.95,4008
PAGED,20000713,5.10,5.10,5.10,5.10,11009
PAGED,20000714,5.35,5.35,5.35,5.35,2941
PAGED,20000717,5.30,5.30,5.30,5.30,338
PAGED,20000718,5.15,5.15,5.15,5.15,1000
PAGED,20000719,5.10,5.10,5.10,5.10,1098
PAGED,20000720,5.00,5.00,5.00,5.00,1350
PAGED,20000721,5.10,5.10,5.10,5.10,319
PAGED,20000724,5.10,5.10,5.10,5.10,1450
PAGED,20000725,5.10,5.10,5.10,5.10,4828
PAGED,20000726,5.15,5.15,5.15,5.15,5589
PAGED,20000727,5.10,5.20,5.10,5.20,5540
PAGED,20000728,5.10,5.10,5.10,5.10,1318
PAGED,20000731,5.10,5.10,5.10,5.10,1428
PAGED,20000801,5.05,5.05,5.05,5.05,422
PAGED,20000802,5.00,5.00,5.00,5.00,570
PAGED,20000803,4.85,4.85,4.85,4.85,960
PAGED,20000804,4.85,4.85,4.85,4.85,656
PAGED,20000807,4.80,4.80,4.80,4.80,941
PAGED,20000808,4.80,4.80,4.80,4.80,3490
PAGED,20000809,4.95,4.95,4.95,4.95,15
PAGED,20000810,4.88,4.88,4.88,4.88,1735
PAGED,20000811,5.10,5.10,5.10,5.10,3107
PAGED,20000814,5.00,5.00,5.00,5.00,100
PAGED,20000816,4.80,4.80,4.80,4.80,2726
PAGED,20000817,4.99,4.99,4.99,4.99,2416
PAGED,20000818,4.99,4.99,4.76,4.76,3279
PAGED,20000821,4.90,4.90,4.90,4.90,2080
PAGED,20000822,5.00,5.00,5.00,5.00,6000
PAGED,20000823,4.99,5.10,4.99,5.10,4747
PAGED,20000824,4.96,4.96,4.96,4.96,420
PAGED,20000825,4.96,4.96,4.96,4.96,200
PAGED,20000828,5.00,5.00,5.00,5.00,1000
PAGED,20000829,4.98,4.98,4.98,4.98,22697
PAGED,20000830,5.00,5.05,5.00,5.05,33437
PAGED,20000831,5.15,5.55,5.05,5.20,23255
PAGED,20000901,5.20,5.35,5.10,5.35,37754
PAGED,20000904,5.15,5.20,5.10,5.10,10001
PAGED,20000905,5.15,5.30,5.15,5.30,6395
PAGED,20000906,5.20,5.20,5.20,5.20,21319
PAGED,20000907,5.20,5.30,5.20,5.30,16690
PAGED,20000908,5.25,5.35,5.25,5.35,19000
PAGED,20000911,5.45,5.45,5.45,5.45,7530
PAGED,20000912,5.30,5.45,5.30,5.40,12271
PAGED,20000913,5.35,5.35,5.30,5.30,12295
PAGED,20000914,5.35,5.35,5.20,5.20,7080
PAGED,20000915,5.30,5.30,5.30,5.30,7252
PAGED,20000918,5.20,5.20,5.20,5.20,2519
PAGED,20000919,5.30,5.30,5.30,5.30,920
PAGED,20000920,5.20,5.20,5.20,5.20,7023
PAGED,20000921,5.00,5.00,5.00,5.00,21798
PAGED,20000922,4.90,5.00,4.90,5.00,6617
PAGED,20000925,4.70,4.70,4.70,4.70,2019
PAGED,20000926,5.00,5.00,5.00,5.00,2500
PAGED,20000927,4.90,4.90,4.90,4.90,5137
PAGED,20000928,4.90,4.90,4.90,4.90,514
PAGED,20000929,5.00,5.00,5.00,5.00,23500
PAGED,20001002,5.00,5.00,5.00,5.00,100
PAGED,20001003,4.95,4.95,4.95,4.95,1000
PAGED,20001004,4.90,4.90,4.90,4.90,38000
PAGED,20001005,4.85,4.85,4.85,4.85,1000
PAGED,20001006,4.80,4.80,4.80,4.80,8000
PAGED,20001009,4.43,4.43,4.43,4.43,2229
PAGED,20001010,4.60,4.60,4.60,4.60,5892
PAGED,20001011,4.60,4.80,4.60,4.80,12558
PAGED,20001012,4.41,4.41,4.41,4.41,2432
PAGED,20001013,4.50,4.60,4.50,4.60,4502
PAGED,20001016,4.65,4.65,4.65,4.65,2000
PAGED,20001017,4.41,4.41,4.41,4.41,1924
PAGED,20001018,4.60,4.60,4.60,4.60,2500
PAGED,20001019,4.19,4.19,4.19,4.19,1026
PAGED,20001020,4.60,4.60,4.60,4.60,2542
PAGED,20001023,5.00,5.00,5.00,5.00,9500
PAGED,20001024,4.65,4.65,4.65,4.65,1600
PAGED,20001025,4.85,4.85,4.85,4.85,1317
PAGED,20001026,4.60,4.60,4.60,4.60,1700
PAGED,20001027,4.65,4.65,4.65,4.65,62
PAGED,20001030,4.60,4.60,4.60,4.60,350
PAGED,20001031,4.80,4.80,4.80,4.80,2603
PAGED,20001102,4.95,4.95,4.95,4.95,352
PAGED,20001103,4.90,4.90,4.90,4.90,200
PAGED,20001106,4.80,4.80,4.60,4.60,4150
PAGED,20001107,4.65,4.65,4.65,4.65,1730
PAGED,20001108,4.65,4.65,4.65,4.65,6374
PAGED,20001109,4.20,4.49,4.20,4.49,17590
PAGED,20001110,4.40,4.50,4.40,4.50,4362
PAGED,20001113,4.49,4.49,4.49,4.49,1502
PAGED,20001114,4.47,4.75,4.47,4.75,6586
PAGED,20001115,4.58,4.58,4.58,4.58,119
PAGED,20001116,4.44,4.44,4.44,4.44,2963
PAGED,20001117,4.44,4.44,4.44,4.44,4
PAGED,20001120,4.23,4.30,4.23,4.30,400
PAGED,20001121,4.39,4.39,4.38,4.38,9356
PAGED,20001122,4.40,4.40,4.40,4.40,1102
PAGED,20001123,4.50,4.60,4.50,4.60,3105
PAGED,20001124,4.45,4.50,4.45,4.50,3311
PAGED,20001127,4.50,4.60,4.50,4.60,12560
PAGED,20001128,4.41,4.75,4.41,4.75,4233
PAGED,20001129,4.45,4.60,4.45,4.60,1983
PAGED,20001130,4.45,4.47,4.45,4.47,6419
PAGED,20001201,4.50,4.50,4.40,4.40,1679
PAGED,20001204,4.40,4.40,4.35,4.35,316
PAGED,20001205,4.40,4.40,4.40,4.40,6000
PAGED,20001206,4.50,4.50,4.40,4.40,6367
PAGED,20001207,4.40,4.49,4.40,4.49,860
PAGED,20001208,4.30,4.36,4.30,4.36,5340
PAGED,20001211,4.40,4.40,4.05,4.05,2906
PAGED,20001212,4.10,4.15,4.10,4.15,4692
PAGED,20001213,4.10,4.10,4.06,4.06,2044
PAGED,20001214,4.11,4.11,4.11,4.11,2440
PAGED,20001215,4.10,4.10,4.05,4.05,2380
PAGED,20001218,4.03,4.10,4.03,4.10,234
PAGED,20001219,3.90,3.99,3.90,3.99,1134
PAGED,20001220,3.95,3.95,3.95,3.95,1300
PAGED,20001221,3.90,3.90,3.89,3.89,3729
PAGED,20001222,3.82,3.82,3.82,3.82,939
PAGED,20001227,4.05,4.25,4.05,4.25,18980
PAGED,20001228,4.51,4.80,4.51,4.80,196147
PAGED,20001229,4.85,5.20,4.85,5.20,127460
PAGED,20010102,4.70,4.70,4.70,4.70,4817
PAGED,20010103,4.40,4.40,4.40,4.40,1177
PAGED,20010104,4.50,4.50,4.50,4.50,3048
PAGED,20010105,4.40,4.40,4.38,4.38,2622
PAGED,20010108,4.25,4.25,4.25,4.25,79
PAGED,20010109,4.30,4.30,4.30,4.30,2710
PAGED,20010110,4.21,4.21,4.21,4.21,600
PAGED,20010111,4.20,4.50,4.20,4.50,717
PAGED,20010112,4.30,4.30,4.30,4.30,86
PAGED,20010115,4.30,4.30,4.20,4.20,401
PAGED,20010116,4.16,4.16,4.16,4.16,266
PAGED,20010117,4.00,4.10,4.00,4.10,25818
PAGED,20010118,4.10,4.10,4.10,4.10,200
PAGED,20010122,4.00,4.00,4.00,4.00,143600
PAGED,20010123,4.00,4.30,4.00,4.30,111904
PAGED,20010124,3.95,4.00,3.95,4.00,141
PAGED,20010125,4.01,4.01,4.01,4.01,6813
PAGED,20010126,4.00,4.05,4.00,4.05,64500
PAGED,20010129,4.01,4.01,4.01,4.01,210
PAGED,20010130,4.04,4.05,4.04,4.05,62
PAGED,20010131,4.00,4.01,4.00,4.01,206
PAGED,20010201,4.09,4.09,4.09,4.09,2000
PAGED,20010202,4.05,4.05,4.05,4.05,693
PAGED,20010205,4.05,4.05,4.05,4.05,600
PAGED,20010206,4.00,4.00,4.00,4.00,600
PAGED,20010207,4.05,4.05,4.05,4.05,1000
PAGED,20010208,3.90,3.90,3.90,3.90,32
PAGED,20010209,3.93,4.00,3.93,4.00,3697
PAGED,20010212,4.00,4.00,4.00,4.00,10243
PAGED,20010213,4.10,4.10,4.10,4.10,905
PAGED,20010214,4.05,4.05,4.05,4.05,25
PAGED,20010215,4.09,4.09,4.09,4.09,5505
PAGED,20010216,4.05,4.05,4.05,4.05,984
PAGED,20010219,4.05,4.05,4.05,4.05,1212
PAGED,20010220,4.00,4.00,3.80,3.80,4318
PAGED,20010221,4.00,4.00,3.90,3.90,523
PAGED,20010223,3.57,3.57,3.55,3.55,2680
PAGED,20010226,3.20,3.20,3.20,3.20,1500
PAGED,20010227,3.26,3.26,3.26,3.26,2483
PAGED,20010228,3.26,3.35,3.26,3.35,1050
PAGED,20010301,3.25,3.25,3.25,3.25,200
PAGED,20010302,3.25,3.26,3.25,3.26,2202
PAGED,20010305,3.35,3.35,3.35,3.35,500
PAGED,20010306,3.31,3.31,3.31,3.31,100
PAGED,20010307,3.30,3.30,3.10,3.10,955
PAGED,20010309,3.31,3.31,3.31,3.31,900
PAGED,20010312,3.31,3.31,3.30,3.30,1500
PAGED,20010313,3.10,3.10,3.10,3.10,30
PAGED,20010315,3.15,3.15,3.15,3.15,1
PAGED,20010316,3.10,3.10,3.10,3.10,64
PAGED,20010319,3.10,3.10,3.10,3.10,49
PAGED,20010320,3.15,3.15,3.15,3.15,38
PAGED,20010322,3.20,3.20,3.20,3.20,600
PAGED,20010323,3.15,3.15,3.15,3.15,684
PAGED,20010327,3.18,3.18,3.17,3.17,200
PAGED,20010328,3.10,3.10,3.10,3.10,1408
PAGED,20010330,3.10,3.10,3.10,3.10,48152
PAGED,20010402,3.10,3.10,3.10,3.10,200
PAGED,20010404,3.20,3.20,3.20,3.20,308
PAGED,20010405,3.20,3.20,3.15,3.15,1085
PAGED,20010406,3.20,3.20,3.20,3.20,115
PAGED,20010409,3.16,3.16,3.16,3.16,176
PAGED,20010410,3.16,3.16,3.16,3.16,1166
PAGED,20010411,3.31,3.31,3.17,3.17,51
PAGED,20010417,3.11,3.11,3.11,3.11,449
PAGED,20010418,3.15,3.15,3.15,3.15,200
PAGED,20010419,3.20,3.20,3.15,3.15,463
PAGED,20010420,3.15,3.15,3.15,3.15,917
PAGED,20010423,3.20,3.20,3.20,3.20,500
PAGED,20010424,3.25,3.25,3.25,3.25,1
PAGED,20010425,3.11,3.11,3.11,3.11,8
PAGED,20010426,3.20,3.20,3.20,3.20,279
PAGED,20010427,3.23,3.23,3.23,3.23,450
PAGED,20010430,3.20,3.20,3.20,3.20,44
PAGED,20010502,3.20,3.20,3.20,3.20,37
PAGED,20010504,3.20,3.20,3.20,3.20,82
PAGED,20010507,3.10,3.10,3.10,3.10,16
PAGED,20010509,3.10,3.10,3.10,3.10,25
PAGED,20010511,3.10,3.10,3.10,3.10,979
PAGED,20010514,3.00,3.00,3.00,3.00,600
PAGED,20010516,3.00,3.00,3.00,3.00,337
PAGED,20010517,2.71,2.71,2.71,2.71,500
PAGED,20010518,2.90,2.90,2.90,2.90,351
PAGED,20010523,2.99,2.99,2.62,2.62,181
PAGED,20010524,2.90,2.90,2.90,2.90,127
PAGED,20010525,2.90,2.90,2.90,2.90,100
PAGED,20010529,2.72,2.90,2.72,2.90,277
PAGED,20010530,2.66,2.75,2.66,2.75,1550
PAGED,20010531,2.75,2.75,2.75,2.75,300
PAGED,20010601,2.71,2.71,2.71,2.71,1435
PAGED,20010604,2.73,2.73,2.73,2.73,205
PAGED,20010605,2.71,2.71,2.71,2.71,1100
PAGED,20010606,2.70,2.70,2.70,2.70,88
PAGED,20010607,2.70,2.70,2.70,2.70,252
PAGED,20010608,2.69,2.69,2.68,2.68,300
PAGED,20010611,2.68,2.68,2.65,2.65,290
PAGED,20010612,2.52,2.55,2.52,2.55,774
PAGED,20010615,2.50,2.50,2.50,2.50,938
PAGED,20010619,2.53,2.53,2.53,2.53,142
PAGED,20010620,2.70,2.70,2.70,2.70,63
PAGED,20010622,2.50,2.50,2.50,2.50,1183
PAGED,20010625,2.70,2.80,2.70,2.80,500
PAGED,20010626,2.62,2.62,2.62,2.62,10
PAGED,20010627,2.70,2.70,2.70,2.70,932
PAGED,20010628,2.55,2.80,2.55,2.80,213
PAGED,20010629,2.55,2.55,2.55,2.55,19
PAGED,20010702,2.80,2.80,2.80,2.80,300
PAGED,20010704,2.62,2.62,2.62,2.62,101
PAGED,20010705,2.81,2.81,2.81,2.81,287
PAGED,20010709,2.66,2.66,2.65,2.65,116
PAGED,20010710,2.80,2.80,2.80,2.80,363
PAGED,20010717,2.66,2.66,2.66,2.66,125
PAGED,20010719,2.59,2.59,2.59,2.59,245
PAGED,20010723,2.75,2.75,2.75,2.75,1
PAGED,20010724,2.48,2.48,2.02,2.02,858
PAGED,20010725,2.42,2.42,2.40,2.40,108
PAGED,20010726,2.50,2.50,2.40,2.40,1030
PAGED,20010727,2.50,2.50,2.50,2.50,62
PAGED,20010730,2.55,2.55,2.50,2.50,380
PAGED,20010731,2.50,2.50,2.50,2.50,120
PAGED,20010802,2.32,2.32,2.32,2.32,679
PAGED,20010803,2.64,2.64,2.50,2.50,479
PAGED,20010806,2.48,2.48,2.48,2.48,130
PAGED,20010807,2.60,2.75,2.60,2.75,2284
PAGED,20010808,2.60,2.61,2.60,2.61,2601
PAGED,20010809,2.48,2.48,2.48,2.48,66
PAGED,20010810,2.25,2.25,2.25,2.25,600
PAGED,20010814,2.47,2.47,2.30,2.30,188
PAGED,20010816,1.87,1.87,1.87,1.87,1250
PAGED,20010817,1.90,1.90,1.90,1.90,33
PAGED,20010820,2.05,2.05,2.05,2.05,30
PAGED,20010821,1.62,1.62,1.62,1.62,1016
PAGED,20010822,1.80,1.80,1.80,1.80,133
PAGED,20010823,1.97,1.97,1.97,1.97,500
PAGED,20010827,1.98,1.98,1.98,1.98,284
PAGED,20010828,2.09,2.09,2.09,2.09,200
PAGED,20010830,1.95,1.95,1.95,1.95,100
PAGED,20010903,1.90,1.90,1.90,1.90,608
PAGED,20010904,1.85,1.85,1.85,1.85,31
PAGED,20010910,1.86,1.86,1.86,1.86,93
PAGED,20010911,1.85,1.85,1.85,1.85,12
PAGED,20010912,1.70,1.70,1.65,1.65,1688
PAGED,20010913,1.67,1.67,1.67,1.67,35
PAGED,20010914,1.68,1.68,1.68,1.68,89
PAGED,20010919,1.71,1.71,1.70,1.70,434
PAGED,20010921,1.94,1.94,1.94,1.94,6
PAGED,20010925,1.72,1.72,1.72,1.72,150
PAGED,20010926,1.70,1.70,1.70,1.70,21
PAGED,20010927,1.63,1.63,1.63,1.63,515
PAGED,20011008,1.70,1.70,1.70,1.70,90
PAGED,20011011,1.70,1.70,1.70,1.70,262
PAGED,20011012,1.65,1.65,1.65,1.65,3
PAGED,20011015,1.84,1.84,1.84,1.84,100
PAGED,20011016,1.85,1.85,1.85,1.85,550
PAGED,20011017,1.90,1.90,1.80,1.80,400
PAGED,20011018,1.92,1.92,1.92,1.92,300
PAGED,20011023,1.85,1.85,1.85,1.85,16
PAGED,20011024,1.85,1.85,1.85,1.85,84
PAGED,20011025,1.65,1.65,1.65,1.65,1535
PAGED,20011026,1.60,1.60,1.60,1.60,72
PAGED,20011029,1.76,1.76,1.76,1.76,300
PAGED,20011030,1.67,1.67,1.60,1.60,1679
PAGED,20011031,1.63,1.63,1.63,1.63,110
PAGED,20011102,1.63,1.63,1.63,1.63,400
PAGED,20011105,1.69,1.75,1.69,1.75,1752
PAGED,20011106,1.63,1.63,1.63,1.63,16
PAGED,20011107,1.62,1.70,1.62,1.70,870
PAGED,20011108,1.75,1.75,1.75,1.75,324
PAGED,20011109,1.70,1.70,1.70,1.70,450
PAGED,20011112,1.71,1.72,1.71,1.72,705
PAGED,20011113,1.71,1.71,1.71,1.71,10
PAGED,20011114,1.71,1.71,1.71,1.71,2610
PAGED,20011115,1.72,1.72,1.72,1.72,41
PAGED,20011116,1.85,1.85,1.85,1.85,447
PAGED,20011119,1.77,1.77,1.77,1.77,603
PAGED,20011120,1.78,1.78,1.78,1.78,183
PAGED,20011121,1.75,1.75,1.75,1.75,1012
PAGED,20011122,1.75,1.75,1.75,1.75,48
PAGED,20011126,1.79,1.79,1.79,1.79,66
PAGED,20011127,1.77,1.77,1.77,1.77,284
PAGED,20011128,1.77,1.77,1.77,1.77,47
PAGED,20011129,1.77,1.77,1.77,1.77,3713
PAGED,20011130,1.76,1.78,1.76,1.78,1080
PAGED,20011203,1.76,1.76,1.75,1.75,1040
PAGED,20011204,1.76,1.76,1.76,1.76,2536
PAGED,20011205,1.77,1.77,1.77,1.77,180
PAGED,20011206,1.80,1.89,1.80,1.89,556
PAGED,20011207,1.75,1.75,1.75,1.75,358
PAGED,20011210,1.75,1.75,1.62,1.62,404
PAGED,20011211,1.32,1.70,1.32,1.70,749
PAGED,20011213,1.75,1.75,1.70,1.70,618
PAGED,20011214,1.80,1.80,1.70,1.70,500
PAGED,20011217,1.38,1.60,1.38,1.60,566
PAGED,20011218,1.46,1.51,1.46,1.51,390
PAGED,20011219,1.43,1.53,1.43,1.53,1600
PAGED,20011220,1.55,1.55,1.55,1.55,73
PAGED,20011221,1.80,1.80,1.80,1.80,640
PAGED,20011227,1.70,1.70,1.60,1.60,156
PAGED,20011228,1.60,1.60,1.60,1.60,49
PAGED,20020104,1.60,1.60,1.60,1.60,4050
PAGED,20020107,1.68,1.68,1.68,1.68,250
PAGED,20020108,1.61,1.61,1.61,1.61,123
PAGED,20020110,1.60,1.78,1.60,1.78,1621
PAGED,20020111,1.61,1.61,1.61,1.61,9
PAGED,20020114,1.65,1.65,1.65,1.65,18
PAGED,20020115,1.61,1.61,1.61,1.61,460
PAGED,20020116,1.61,1.61,1.61,1.61,77
PAGED,20020117,1.60,1.60,1.60,1.60,90
PAGED,20020118,1.60,1.60,1.60,1.60,516
PAGED,20020121,1.60,1.60,1.51,1.51,657
PAGED,20020122,1.60,1.60,1.60,1.60,138
PAGED,20020123,1.50,1.50,1.50,1.50,62
PAGED,20020124,1.55,1.55,1.55,1.55,37
PAGED,20020125,1.55,1.55,1.55,1.55,1617
PAGED,20020128,1.55,1.55,1.51,1.51,1462
PAGED,20020129,1.51,1.51,1.51,1.51,62
PAGED,20020130,1.60,1.60,1.60,1.60,1783
PAGED,20020131,1.60,1.60,1.60,1.60,347
PAGED,20020201,1.65,1.65,1.55,1.55,162
PAGED,20020204,1.70,1.70,1.70,1.70,100
PAGED,20020206,1.67,1.67,1.55,1.55,360
PAGED,20020207,1.67,1.67,1.55,1.55,1365
PAGED,20020212,1.51,1.51,1.51,1.51,156
PAGED,20020213,1.51,1.51,1.51,1.51,16
PAGED,20020214,1.64,1.64,1.64,1.64,100
PAGED,20020218,1.50,1.50,1.50,1.50,1296
PAGED,20020219,1.55,1.55,1.51,1.51,743
PAGED,20020221,1.49,1.49,1.49,1.49,598
PAGED,20020222,1.59,1.59,1.59,1.59,10
PAGED,20020226,1.50,1.50,1.50,1.50,40
PAGED,20020228,1.45,1.45,1.45,1.45,140
PAGED,20020301,1.45,1.45,1.45,1.45,200
PAGED,20020305,1.45,1.45,1.40,1.40,922
PAGED,20020306,1.27,1.28,1.27,1.28,2811
PAGED,20020307,1.32,1.32,1.32,1.32,540
PAGED,20020308,1.35,1.35,1.35,1.35,2160
PAGED,20020311,1.38,1.38,1.35,1.35,444
PAGED,20020312,1.44,1.44,1.29,1.29,40
PAGED,20020313,1.30,1.30,1.30,1.30,116
PAGED,20020314,1.29,1.29,1.29,1.29,1265
PAGED,20020315,1.32,1.32,1.32,1.32,5
PAGED,20020318,1.37,1.37,1.37,1.37,1000
PAGED,20020319,1.30,1.30,1.30,1.30,177
PAGED,20020320,1.29,1.29,1.29,1.29,540
PAGED,20020321,1.29,1.29,1.29,1.29,147
PAGED,20020322,1.29,1.29,1.29,1.29,1245
PAGED,20020325,1.29,1.29,1.29,1.29,1625
PAGED,20020326,1.29,1.29,1.29,1.29,170
PAGED,20020327,1.30,1.30,1.30,1.30,800
PAGED,20020328,1.30,1.30,1.30,1.30,464
PAGED,20020402,1.21,1.28,1.21,1.28,1474
PAGED,20020403,1.59,1.59,1.59,1.59,4278
PAGED,20020404,1.50,1.50,1.50,1.50,271
PAGED,20020408,1.33,1.33,1.33,1.33,800
PAGED,20020409,1.47,1.47,1.47,1.47,1
PAGED,20020410,1.49,1.49,1.49,1.49,215
PAGED,20020411,1.49,1.49,1.36,1.36,1285
PAGED,20020415,1.36,1.36,1.36,1.36,105
PAGED,20020416,1.33,1.33,1.33,1.33,104
PAGED,20020417,1.50,1.50,1.35,1.35,2000
PAGED,20020418,1.48,1.48,1.48,1.48,500
PAGED,20020422,1.21,1.21,1.21,1.21,315
PAGED,20020429,1.22,1.22,1.22,1.22,100
PAGED,20020430,1.22,1.22,1.21,1.21,369
PAGED,20020502,1.19,1.19,1.19,1.19,3963
PAGED,20020506,1.20,1.20,1.16,1.16,3801
PAGED,20020508,1.15,1.15,1.15,1.15,1100
PAGED,20020509,1.01,1.01,1.01,1.01,50
PAGED,20020510,1.10,1.10,1.10,1.10,2000
PAGED,20020516,1.03,1.03,1.03,1.03,2122
PAGED,20020517,1.23,1.23,1.23,1.23,80
PAGED,20020521,1.06,1.06,1.06,1.06,3000
PAGED,20020522,1.03,1.03,1.03,1.03,300
PAGED,20020523,0.92,0.93,0.92,0.93,450
PAGED,20020528,1.01,1.10,1.01,1.10,2370
PAGED,20020529,1.10,1.10,1.10,1.10,9000
PAGED,20020603,0.96,0.96,0.95,0.95,2800
PAGED,20020604,0.90,0.90,0.90,0.90,7270
PAGED,20020607,0.95,1.08,0.95,1.08,1040
PAGED,20020611,0.94,0.94,0.94,0.94,3418
PAGED,20020612,0.93,0.93,0.93,0.93,625
PAGED,20020613,0.93,0.93,0.93,0.93,1210
PAGED,20020614,1.02,1.02,1.02,1.02,200
PAGED,20020618,0.93,0.93,0.93,0.93,163
PAGED,20020624,0.95,0.95,0.95,0.95,100
PAGED,20020625,0.95,0.95,0.89,0.89,193
PAGED,20020704,0.91,0.91,0.91,0.91,500
PAGED,20020710,0.93,0.93,0.93,0.93,500
PAGED,20020711,0.93,0.93,0.93,0.93,1000
PAGED,20020712,0.95,0.95,0.95,0.95,1862
PAGED,20020715,0.94,0.94,0.94,0.94,2254
PAGED,20020722,0.93,0.93,0.93,0.93,1000
PAGED,20020723,0.93,0.93,0.93,0.93,4013
PAGED,20020724,0.95,0.95,0.93,0.93,20687
PAGED,20020725,0.95,0.95,0.95,0.95,12748
PAGED,20020726,0.96,0.96,0.96,0.96,150631
PAGED,20020729,0.99,1.06,0.99,1.06,6581
PAGED,20020730,1.05,1.05,1.05,1.05,20
PAGED,20020801,1.10,1.11,1.10,1.11,596
PAGED,20020802,1.12,1.12,1.12,1.12,100
PAGED,20020805,1.14,1.15,1.14,1.15,8069
PAGED,20020806,1.19,1.19,1.17,1.17,600
PAGED,20020807,1.19,1.19,1.19,1.19,120
PAGED,20020808,1.20,1.20,1.20,1.20,1439
PAGED,20020809,1.21,1.21,1.21,1.21,250
PAGED,20020814,1.21,1.21,1.21,1.21,100
PAGED,20020820,1.30,1.30,1.30,1.30,250
PAGED,20020821,1.21,1.21,1.21,1.21,273
PAGED,20020822,1.25,1.29,1.25,1.29,300
PAGED,20020823,1.21,1.21,1.21,1.21,74
PAGED,20020827,1.25,1.25,1.25,1.25,250
PAGED,20020902,1.21,1.21,1.21,1.21,20
PAGED,20020903,1.21,1.21,1.21,1.21,80
PAGED,20020904,1.21,1.21,1.21,1.21,26
PAGED,20020909,1.21,1.21,1.21,1.21,10
PAGED,20020912,1.21,1.21,1.21,1.21,866
PAGED,20020913,1.21,1.21,1.21,1.21,3056
PAGED,20020917,1.21,1.21,1.21,1.21,750
PAGED,20020918,1.21,1.21,1.21,1.21,99
PAGED,20020919,1.21,1.21,1.21,1.21,940
PAGED,20020920,1.21,1.21,1.21,1.21,400
PAGED,20020923,1.21,1.21,1.21,1.21,100
PAGED,20020925,1.21,1.21,1.21,1.21,814
PAGED,20020926,1.21,1.21,1.21,1.21,301
PAGED,20020930,1.16,1.16,1.16,1.16,352
PAGED,20021001,1.16,1.16,1.16,1.16,500
PAGED,20021002,1.16,1.16,1.16,1.16,21
PAGED,20021003,1.16,1.16,1.16,1.16,735
PAGED,20021008,1.16,1.16,1.16,1.16,281
PAGED,20021010,1.16,1.16,1.16,1.16,35
PAGED,20021011,1.16,1.16,1.16,1.16,12
PAGED,20021014,1.16,1.16,1.16,1.16,91
PAGED,20021015,1.16,1.16,1.16,1.16,1370
PAGED,20021016,1.16,1.16,1.16,1.16,375
PAGED,20021017,1.16,1.16,1.16,1.16,23
PAGED,20021021,1.16,1.16,1.16,1.16,198
PAGED,20021022,1.16,1.16,1.16,1.16,609
PAGED,20021023,1.16,1.16,1.16,1.16,342
PAGED,20021024,1.16,1.16,1.16,1.16,1294
PAGED,20021025,1.05,1.11,1.05,1.11,15
PAGED,20021029,1.11,1.11,1.11,1.11,360
PAGED,20021030,1.11,1.11,1.11,1.11,540
PAGED,20021031,1.11,1.11,1.11,1.11,150
PAGED,20021104,1.11,1.11,1.11,1.11,446
PAGED,20021105,1.11,1.11,1.11,1.11,2030
PAGED,20021106,1.11,1.11,1.11,1.11,436
PAGED,20021107,1.11,1.11,1.11,1.11,187
PAGED,20021108,1.11,1.11,1.11,1.11,2729
PAGED,20021112,1.10,1.10,1.07,1.07,480
PAGED,20021113,1.06,1.06,1.06,1.06,146
PAGED,20021114,1.06,1.06,1.06,1.06,180
PAGED,20021118,1.06,1.06,1.06,1.06,275
PAGED,20021120,1.06,1.06,1.06,1.06,2015
PAGED,20021121,1.06,1.06,1.06,1.06,293
PAGED,20021122,1.06,1.06,1.05,1.05,672
PAGED,20021125,1.05,1.05,1.05,1.05,474
PAGED,20021126,1.06,1.06,1.06,1.06,888
PAGED,20021127,1.06,1.06,1.06,1.06,431
PAGED,20021128,1.06,1.06,1.06,1.06,50
PAGED,20021129,1.05,1.05,1.05,1.05,134
PAGED,20021202,1.05,1.05,1.05,1.05,17
PAGED,20021204,1.05,1.05,1.05,1.05,700
PAGED,20021205,1.05,1.05,1.05,1.05,30
PAGED,20021206,1.05,1.05,1.05,1.05,800
PAGED,20021209,1.05,1.06,1.05,1.06,165
PAGED,20021210,1.05,1.05,1.05,1.05,388
PAGED,20021211,1.05,1.05,1.05,1.05,36
PAGED,20021212,1.05,1.05,1.05,1.05,82
PAGED,20021213,1.05,1.05,1.05,1.05,217
PAGED,20021216,1.05,1.05,1.05,1.05,909
PAGED,20021217,1.05,1.05,1.05,1.05,274
PAGED,20021219,1.06,1.06,1.06,1.06,437
PAGED,20021220,1.05,1.05,1.05,1.05,87
PAGED,20021223,1.05,1.05,1.05,1.05,248
PAGED,20021227,1.05,1.05,1.05,1.05,580
PAGED,20021230,1.05,1.06,1.05,1.06,183
PAGED,20021231,1.06,1.06,1.06,1.06,49
PAGED,20030102,1.21,1.21,1.05,1.05,2746
PAGED,20030103,1.05,1.05,1.05,1.05,482
PAGED,20030106,1.05,1.05,1.05,1.05,11300
PAGED,20030107,1.05,1.05,1.05,1.05,1567
PAGED,20030108,1.05,1.05,1.05,1.05,3000
PAGED,20030109,1.06,1.09,1.06,1.09,4974
PAGED,20030110,1.20,1.22,1.20,1.22,8350
PAGED,20030113,1.40,1.48,1.40,1.48,1550
PAGED,20030114,1.48,1.48,1.48,1.48,1541
PAGED,20030115,1.27,1.40,1.27,1.40,1111
PAGED,20030116,1.21,1.21,1.21,1.21,82
PAGED,20030117,1.22,1.22,1.22,1.22,2002
PAGED,20030120,1.21,1.21,1.21,1.21,55
PAGED,20030121,1.22,1.22,1.22,1.22,105
PAGED,20030122,1.21,1.21,1.21,1.21,9
PAGED,20030124,1.22,1.22,1.22,1.22,878
PAGED,20030127,1.22,1.22,1.22,1.22,500
PAGED,20030128,1.20,1.20,1.09,1.09,3347
PAGED,20030130,1.11,1.11,1.11,1.11,1016
PAGED,20030131,1.14,1.14,1.14,1.14,488
PAGED,20030203,1.12,1.12,1.12,1.12,1000
PAGED,20030204,1.06,1.18,1.06,1.18,1001
PAGED,20030205,1.12,1.12,1.12,1.12,570
PAGED,20030206,1.22,1.27,1.22,1.27,151
PAGED,20030210,1.10,1.10,1.10,1.10,699
PAGED,20030211,1.25,1.25,1.25,1.25,40
PAGED,20030212,1.23,1.23,1.23,1.23,100
PAGED,20030213,1.15,1.15,1.15,1.15,351
PAGED,20030214,1.16,1.16,1.16,1.16,2985
PAGED,20030217,1.16,1.16,1.16,1.16,25
PAGED,20030218,1.10,1.10,1.10,1.10,400
PAGED,20030219,1.15,1.15,1.15,1.15,69
PAGED,20030221,1.16,1.16,1.16,1.16,1119
PAGED,20030224,1.16,1.16,1.16,1.16,407
PAGED,20030226,1.16,1.16,1.16,1.16,2600
PAGED,20030227,1.16,1.16,1.16,1.16,1200
PAGED,20030228,0.93,1.16,0.93,1.16,716
PAGED,20030303,1.16,1.16,1.16,1.16,616
PAGED,20030304,1.16,1.16,1.13,1.13,1884
PAGED,20030310,1.16,1.16,1.16,1.16,1500
PAGED,20030311,1.16,1.16,1.16,1.16,16
PAGED,20030313,1.13,1.16,1.13,1.16,1629
PAGED,20030314,1.16,1.16,1.16,1.16,70
PAGED,20030317,1.16,1.16,1.16,1.16,1051
PAGED,20030320,1.15,1.15,1.15,1.15,1100
PAGED,20030321,1.15,1.15,1.15,1.15,1500
PAGED,20030324,1.11,1.11,1.11,1.11,17
PAGED,20030325,1.18,1.18,1.18,1.18,3200
PAGED,20030326,1.16,1.19,1.16,1.19,2082
PAGED,20030327,1.20,1.22,1.20,1.22,1414
PAGED,20030328,1.25,1.25,1.25,1.25,2750
PAGED,20030331,1.20,1.20,1.20,1.20,180
PAGED,20030401,1.16,1.25,1.16,1.25,1350
PAGED,20030403,1.20,1.25,1.20,1.25,362
PAGED,20030407,1.16,1.16,1.16,1.16,27
PAGED,20030408,1.16,1.16,1.16,1.16,163
PAGED,20030409,1.16,1.16,1.16,1.16,180
PAGED,20030410,1.01,1.20,1.01,1.20,16
PAGED,20030411,1.19,1.19,1.19,1.19,200
PAGED,20030414,1.20,1.20,1.20,1.20,70
PAGED,20030415,1.20,1.20,1.20,1.20,836
PAGED,20030416,1.20,1.20,1.20,1.20,234
PAGED,20030417,1.20,1.20,1.20,1.20,500
PAGED,20030422,1.20,1.20,1.20,1.20,1000
PAGED,20030423,1.16,1.20,1.16,1.20,1660
PAGED,20030424,1.20,1.20,1.20,1.20,1200
PAGED,20030425,1.20,1.20,1.20,1.20,1400
PAGED,20030428,1.20,1.20,1.20,1.20,2100
PAGED,20030429,1.20,1.22,1.20,1.22,2762
PAGED,20030430,1.26,1.26,1.21,1.21,2219
PAGED,20030502,1.40,1.40,1.40,1.40,300
PAGED,20030505,1.45,1.45,1.45,1.45,210
PAGED,20030506,1.36,1.45,1.36,1.45,101337
PAGED,20030507,1.45,1.45,1.45,1.45,4200
PAGED,20030508,1.44,1.45,1.44,1.45,14259
PAGED,20030509,1.61,1.80,1.61,1.80,15035
PAGED,20030512,1.80,1.80,1.79,1.79,5300
PAGED,20030513,1.79,1.79,1.79,1.79,2610
PAGED,20030514,1.71,1.71,1.71,1.71,2100
PAGED,20030515,1.46,1.46,1.46,1.46,1200
PAGED,20030516,1.54,1.54,1.54,1.54,926
PAGED,20030519,1.65,1.65,1.65,1.65,2500
PAGED,20030521,1.50,1.50,1.50,1.50,485
PAGED,20030522,1.65,1.65,1.60,1.60,950
PAGED,20030523,1.50,1.50,1.50,1.50,2500
PAGED,20030526,1.50,1.55,1.50,1.55,1984
PAGED,20030527,1.54,1.55,1.54,1.55,2859
PAGED,20030528,1.55,1.55,1.55,1.55,2650
PAGED,20030529,1.60,1.66,1.60,1.66,5328
PAGED,20030530,1.76,1.79,1.76,1.79,4760
PAGED,20030602,1.83,1.85,1.83,1.85,4368
PAGED,20030603,1.74,1.79,1.74,1.79,2250
PAGED,20030604,1.91,1.91,1.91,1.91,2557
PAGED,20030605,1.85,1.85,1.78,1.78,2360
PAGED,20030606,1.82,1.85,1.82,1.85,3132
PAGED,20030609,1.75,1.87,1.75,1.87,1625
PAGED,20030610,1.90,1.90,1.90,1.90,1500
PAGED,20030611,1.85,1.85,1.85,1.85,11100
PAGED,20030612,1.91,1.91,1.91,1.91,1
PAGED,20030613,1.85,1.85,1.85,1.85,179
PAGED,20030617,1.85,1.85,1.85,1.85,693
PAGED,20030618,1.74,1.90,1.74,1.90,6
PAGED,20030620,1.85,1.90,1.85,1.90,1100
PAGED,20030623,1.86,1.86,1.86,1.86,100
PAGED,20030624,1.74,1.74,1.62,1.62,1580
PAGED,20030625,1.81,1.81,1.81,1.81,1001
PAGED,20030626,1.81,1.81,1.76,1.76,765
PAGED,20030627,1.72,1.72,1.72,1.72,786
PAGED,20030701,1.80,1.80,1.80,1.80,2992
PAGED,20030702,1.70,1.70,1.70,1.70,70
PAGED,20030703,1.71,1.71,1.71,1.71,80
PAGED,20030704,1.72,1.72,1.72,1.72,532
PAGED,20030707,1.77,1.78,1.77,1.78,1900
PAGED,20030709,1.85,1.85,1.85,1.85,595
PAGED,20030710,2.23,2.52,2.23,2.52,26710
PAGED,20030711,2.41,2.48,2.41,2.48,793
PAGED,20030714,2.62,2.75,2.62,2.75,6555
PAGED,20030715,2.85,3.50,2.85,3.50,66364
PAGED,20030716,3.59,3.70,3.40,3.50,36393
PAGED,20030717,3.43,3.70,3.43,3.70,59074
PAGED,20030718,3.80,3.95,3.75,3.88,22750
PAGED,20030721,3.88,4.01,3.82,3.90,31186
PAGED,20030722,4.00,4.56,4.00,4.56,33244
PAGED,20030723,4.79,5.75,4.75,5.20,80996
PAGED,20030724,5.50,5.70,5.30,5.45,60106
PAGED,20030725,5.50,5.75,5.20,5.60,50081
PAGED,20030728,5.70,5.75,5.60,5.65,49400
PAGED,20030729,5.65,5.65,5.00,5.35,24549
PAGED,20030730,5.05,5.05,4.83,4.91,43236
PAGED,20030731,4.80,4.80,4.22,4.36,50877
PAGED,20030801,4.45,4.50,4.20,4.41,25662
PAGED,20030804,4.48,4.48,4.02,4.38,17233
PAGED,20030805,4.39,4.39,4.20,4.38,9482
PAGED,20030806,4.24,4.60,4.22,4.50,23423
PAGED,20030807,4.50,5.15,4.50,5.00,30761
PAGED,20030808,5.20,5.40,4.90,5.15,32430
PAGED,20030811,4.95,5.15,4.88,5.10,21957
PAGED,20030812,5.10,5.20,5.00,5.10,31602
PAGED,20030813,5.10,5.20,4.95,5.00,7090
PAGED,20030814,4.80,5.10,4.80,5.00,15838
PAGED,20030818,4.85,5.00,4.77,4.80,7633
PAGED,20030819,4.72,4.80,4.72,4.79,15635
PAGED,20030820,5.00,5.60,5.00,5.60,129027
PAGED,20030821,5.65,6.30,5.55,6.20,126535
PAGED,20030822,6.40,6.55,6.20,6.50,89886
PAGED,20030825,6.25,6.45,6.20,6.45,24631
PAGED,20030826,6.40,6.55,6.30,6.50,91816
PAGED,20030827,6.60,6.60,6.10,6.45,40633
PAGED,20030828,6.10,6.30,6.10,6.10,26871
PAGED,20030829,6.05,6.40,5.95,6.40,17563
PAGED,20030901,6.20,6.40,6.20,6.30,12410
PAGED,20030902,6.20,6.40,5.85,6.10,20433
PAGED,20030903,6.20,6.20,5.95,6.00,3442
PAGED,20030904,6.00,6.00,5.80,6.00,11782
PAGED,20030905,6.00,6.15,5.80,6.15,10403
PAGED,20030908,6.05,6.05,5.85,5.90,9359
PAGED,20030909,5.95,6.00,5.80,6.00,17314
PAGED,20030910,5.80,5.85,5.80,5.85,3140
PAGED,20030911,5.80,6.00,5.80,6.00,10231
PAGED,20030912,6.00,6.00,5.90,5.90,12450
PAGED,20030915,5.80,5.85,5.80,5.80,6927
PAGED,20030916,5.80,6.00,5.80,6.00,7170
PAGED,20030917,5.95,6.00,5.90,6.00,4930
PAGED,20030918,5.90,6.00,5.90,5.95,149848
PAGED,20030919,6.05,6.25,6.05,6.10,13936
PAGED,20030922,6.10,6.10,5.95,6.00,7341
PAGED,20030923,6.05,6.15,5.95,6.15,23485
PAGED,20030924,6.20,6.40,6.20,6.20,31116
PAGED,20030925,6.20,6.25,6.10,6.25,3243
PAGED,20030926,6.15,6.15,5.90,6.00,4240
PAGED,20030929,5.95,5.95,5.70,5.70,6653
PAGED,20030930,5.60,5.80,5.30,5.60,16708
PAGED,20031001,5.40,5.60,5.40,5.60,5022
PAGED,20031002,5.75,6.00,5.75,5.90,5784
PAGED,20031003,5.70,6.05,5.70,6.00,4067
PAGED,20031006,5.70,5.90,5.70,5.90,11241
PAGED,20031007,6.00,6.00,5.75,5.95,2581
PAGED,20031008,5.90,5.95,5.80,5.95,4755
PAGED,20031009,5.85,5.85,5.55,5.70,20769
PAGED,20031010,5.70,5.70,5.55,5.70,3093
PAGED,20031013,5.70,5.90,5.65,5.85,7515
PAGED,20031014,5.70,5.90,5.70,5.90,10178
PAGED,20031015,5.70,5.80,5.50,5.75,9396
PAGED,20031016,5.75,5.90,5.65,5.90,9586
PAGED,20031017,5.75,5.80,5.55,5.75,6701
PAGED,20031020,5.70,6.10,5.70,6.00,15385
PAGED,20031021,6.00,6.00,5.90,5.90,4281
PAGED,20031022,5.75,5.95,5.75,5.95,555
PAGED,20031023,5.75,5.80,5.75,5.80,1004
PAGED,20031024,5.60,5.65,5.30,5.45,2752
PAGED,20031027,5.60,5.75,5.35,5.40,4223
PAGED,20031028,5.55,6.00,5.55,6.00,21058
PAGED,20031029,6.20,6.20,5.90,6.05,29680
PAGED,20031030,6.00,6.05,5.90,5.95,3590
PAGED,20031031,5.95,6.15,5.95,6.00,24770
PAGED,20031103,6.05,6.05,5.90,5.90,7339
PAGED,20031104,5.95,6.10,5.85,6.00,24214
PAGED,20031105,6.00,6.05,6.00,6.05,15195
PAGED,20031106,6.00,6.35,5.95,6.15,41653
PAGED,20031107,6.10,6.25,6.10,6.15,17892
PAGED,20031110,6.20,6.40,6.10,6.10,59902
PAGED,20031112,6.15,6.40,6.15,6.35,12254
PAGED,20031113,6.20,6.55,6.20,6.45,28481
PAGED,20031114,6.30,6.30,6.05,6.25,58738
PAGED,20031117,6.10,6.25,6.05,6.25,11947
PAGED,20031118,6.10,6.25,6.10,6.25,8454
PAGED,20031119,6.20,6.20,6.00,6.05,32471
PAGED,20031120,6.15,6.15,5.80,6.05,41757
PAGED,20031121,5.95,6.10,5.90,6.10,16684
PAGED,20031124,5.90,6.15,5.90,6.15,20101
PAGED,20031125,6.15,6.15,5.85,5.85,25355
PAGED,20031126,5.85,6.00,5.80,6.00,7577
PAGED,20031127,5.90,6.00,5.90,6.00,2266
PAGED,20031128,6.00,6.00,5.90,6.00,4728
PAGED,20031201,5.90,6.05,5.90,6.05,5142
PAGED,20031202,6.05,6.10,6.00,6.10,61505
PAGED,20031203,6.00,6.10,5.90,5.95,47533
PAGED,20031204,5.90,5.95,5.80,5.85,18675
PAGED,20031205,5.80,5.85,5.70,5.85,5809
PAGED,20031208,5.80,6.00,5.80,6.00,15032
PAGED,20031209,5.85,6.10,5.85,6.10,8864
PAGED,20031210,6.10,6.15,6.05,6.15,19609
PAGED,20031211,6.10,6.15,6.10,6.10,54623
PAGED,20031212,5.95,6.00,5.90,6.00,21485
PAGED,20031215,5.95,6.00,5.80,5.90,128149
PAGED,20031216,5.90,6.50,5.85,6.50,112048
PAGED,20031217,6.95,6.95,6.15,6.15,137886
PAGED,20031218,6.25,6.65,6.25,6.60,177104
PAGED,20031219,6.60,7.35,6.45,7.35,63663
PAGED,20031222,7.15,7.95,7.10,7.90,34523
PAGED,20031223,7.75,8.60,7.75,8.50,111201
PAGED,20031229,8.50,8.60,8.30,8.50,37171
PAGED,20031230,8.30,9.00,8.30,9.00,41444
PAGED,20031231,9.00,9.05,8.60,8.80,4960
PAGED,20040102,8.65,8.90,8.65,8.75,13681
PAGED,20040105,8.40,8.70,8.40,8.55,15425
PAGED,20040106,8.50,8.50,8.30,8.40,42556
PAGED,20040107,8.40,8.60,8.40,8.45,156044
PAGED,20040108,8.60,9.60,8.60,9.15,71541
PAGED,20040109,9.20,9.40,9.00,9.40,16409
PAGED,20040112,9.15,10.50,9.15,9.45,62291
PAGED,20040113,9.85,9.90,9.55,9.75,26720
PAGED,20040114,9.40,9.45,9.05,9.10,105621
PAGED,20040115,9.00,9.20,9.00,9.15,22425
PAGED,20040116,9.05,9.05,8.75,8.85,39618
PAGED,20040119,8.65,8.95,8.65,8.95,13993
PAGED,20040120,8.90,9.00,8.85,9.00,13804
PAGED,20040121,9.00,9.50,8.85,9.00,23603
PAGED,20040122,8.90,9.40,8.90,9.35,8461
PAGED,20040123,9.25,9.25,9.00,9.15,35840
PAGED,20040126,9.10,9.10,8.80,9.10,26767
PAGED,20040127,9.10,9.25,9.10,9.20,18431
PAGED,20040128,9.10,9.10,8.95,9.00,19542
PAGED,20040129,8.95,9.00,8.80,8.90,12956
PAGED,20040130,8.80,9.00,8.80,9.00,16050
PAGED,20040202,9.00,9.70,9.00,9.55,36121
PAGED,20040203,9.50,9.65,9.20,9.65,17724
PAGED,20040204,9.60,9.60,9.40,9.50,1161
PAGED,20040205,9.50,9.85,9.25,9.85,51644
PAGED,20040206,9.85,10.20,9.85,10.05,35582
PAGED,20040209,10.05,10.80,10.05,10.60,103123
PAGED,20040210,10.95,11.00,10.40,10.70,34395
PAGED,20040211,10.60,10.60,10.45,10.50,17727
PAGED,20040212,10.40,10.60,10.30,10.55,12799
PAGED,20040213,10.35,10.55,10.35,10.55,13992
PAGED,20040216,10.65,10.75,10.50,10.55,12021
PAGED,20040217,10.65,10.65,10.45,10.55,23208
PAGED,20040218,10.55,10.80,10.55,10.80,34684
PAGED,20040219,10.60,11.30,10.60,11.30,65259
PAGED,20040220,11.10,11.70,11.10,11.70,43865
PAGED,20040223,12.00,12.45,12.00,12.10,32288
PAGED,20040224,12.25,12.25,11.55,11.90,24457
PAGED,20040225,11.65,12.10,11.65,12.10,8446
PAGED,20040226,12.15,12.45,12.15,12.40,10193
PAGED,20040227,12.40,13.40,12.40,13.00,76120
PAGED,20040301,13.50,13.85,13.30,13.80,82550
PAGED,20040302,13.70,14.40,13.70,14.20,40210
PAGED,20040303,14.75,14.85,14.50,14.85,36205
PAGED,20040304,15.10,16.00,15.10,15.95,61066
PAGED,20040305,16.05,16.40,14.65,14.80,60211
PAGED,20040308,14.65,15.00,14.00,14.85,42758
PAGED,20040309,14.90,14.90,14.20,14.65,18016
PAGED,20040310,14.50,14.70,14.25,14.70,18439
PAGED,20040311,14.30,14.30,13.55,13.70,46387
PAGED,20040312,13.70,14.20,13.50,13.95,42686
PAGED,20040315,13.90,14.00,13.60,13.60,5565
PAGED,20040316,13.10,13.80,12.90,13.80,33475
PAGED,20040317,13.80,13.80,13.35,13.60,20953
PAGED,20040318,14.30,15.20,14.25,15.00,80161
PAGED,20040319,15.00,15.10,14.20,15.05,40239
PAGED,20040322,14.90,15.85,14.90,15.40,73010
PAGED,20040323,15.70,15.75,14.80,15.15,39649
PAGED,20040324,15.30,15.85,15.00,15.30,77054
PAGED,20040325,15.45,15.60,15.20,15.45,28320
PAGED,20040326,15.60,15.80,15.40,15.45,30451
PAGED,20040329,15.70,15.75,15.50,15.70,11560
PAGED,20040330,15.85,15.85,14.90,15.85,20745
PAGED,20040331,15.90,16.00,15.60,16.00,13867
PAGED,20040401,16.00,16.00,15.70,16.00,16417
PAGED,20040402,15.85,16.00,15.75,15.95,11905
PAGED,20040405,15.65,15.95,15.65,15.85,7039
PAGED,20040406,15.85,15.90,15.60,15.75,11217
PAGED,20040407,15.60,15.70,15.55,15.55,7649
PAGED,20040408,15.65,15.70,15.50,15.70,7394
PAGED,20040413,15.70,15.80,15.60,15.65,5347
PAGED,20040414,15.55,17.20,15.50,16.80,320693
PAGED,20040415,16.75,17.10,16.75,17.00,25096
PAGED,20040416,17.10,17.20,16.80,17.00,16380
PAGED,20040419,16.60,16.95,16.60,16.90,27304
PAGED,20040420,16.80,17.45,16.80,17.10,22847
PAGED,20040421,17.20,17.20,16.85,16.95,17956
PAGED,20040422,17.00,17.00,16.00,16.40,15558
PAGED,20040423,15.85,19.00,15.85,18.20,116829
PAGED,20040426,18.60,19.40,18.30,18.85,63358
PAGED,20040427,18.60,20.70,18.60,20.00,87290
PAGED,20040428,20.60,21.50,20.30,20.50,65717
PAGED,20040429,20.60,20.90,19.00,19.00,95240
PAGED,20040430,19.20,20.40,19.20,20.30,38421
PAGED,20040504,20.10,21.00,19.85,20.00,21522
PAGED,20040505,20.10,20.50,19.90,19.90,15954
PAGED,20040506,19.90,19.90,18.80,19.50,26297
PAGED,20040507,20.20,20.20,18.85,18.95,18426
PAGED,20040510,18.00,18.10,17.00,17.50,45045
PAGED,20040511,17.10,17.65,15.75,16.05,91940
PAGED,20040512,15.05,16.75,15.05,16.75,51423
PAGED,20040513,17.10,17.35,16.50,16.85,45386
PAGED,20040514,16.80,16.90,16.25,16.30,19235
PAGED,20040517,16.05,16.25,15.80,16.15,40926
PAGED,20040518,16.10,16.40,16.10,16.30,26559
PAGED,20040519,16.50,17.70,16.50,17.45,52436
PAGED,20040520,17.40,17.40,16.60,17.00,36200
PAGED,20040521,17.15,17.15,16.90,17.00,20476
PAGED,20040524,17.00,17.25,16.80,17.00,6430
PAGED,20040525,16.70,16.75,16.50,16.50,9514
PAGED,20040526,16.60,17.00,16.40,16.65,8978
PAGED,20040527,16.60,16.80,16.50,16.75,5895
PAGED,20040528,16.60,16.85,16.50,16.75,5664
PAGED,20040531,16.55,17.30,16.55,17.30,18189
PAGED,20040601,17.25,17.25,16.55,17.10,17903
PAGED,20040602,17.00,17.25,16.95,16.95,5559
PAGED,20040603,16.95,17.00,16.80,16.90,6766
PAGED,20040604,17.00,17.00,16.70,16.80,2657
PAGED,20040607,16.65,16.75,16.20,16.40,7645
PAGED,20040608,16.30,16.40,16.15,16.15,11066
PAGED,20040609,16.15,16.20,15.30,15.50,33024
PAGED,20040611,15.65,15.90,15.60,15.65,4491
PAGED,20040614,15.60,15.60,15.10,15.30,15232
PAGED,20040615,15.00,15.45,14.85,15.15,39592
PAGED,20040616,15.40,15.40,15.05,15.30,9106
PAGED,20040617,15.15,15.30,14.30,14.30,30396
PAGED,20040618,14.60,15.35,14.60,15.10,72169
PAGED,20040621,15.70,16.60,15.30,16.50,88537
PAGED,20040622,16.55,16.55,16.10,16.10,25221
PAGED,20040623,16.30,16.35,16.05,16.20,16739
PAGED,20040624,16.30,16.45,16.15,16.25,18329
PAGED,20040625,16.20,16.45,16.20,16.45,6743
PAGED,20040628,16.55,16.55,16.00,16.10,20850
PAGED,20040629,16.25,16.25,15.90,16.05,26529
PAGED,20040630,16.25,16.40,16.20,16.25,21392
PAGED,20040701,16.20,16.40,16.20,16.35,7158
PAGED,20040702,16.25,16.25,15.95,16.00,9086
PAGED,20040705,15.80,16.00,15.60,15.70,4743
PAGED,20040706,15.60,15.60,15.20,15.60,25866
PAGED,20040707,15.60,15.85,15.60,15.85,7637
PAGED,20040708,15.90,15.95,15.65,15.95,3818
PAGED,20040709,15.90,16.35,15.80,16.20,22498
PAGED,20040712,16.10,16.25,16.10,16.20,18011
PAGED,20040713,16.15,16.15,15.80,16.00,24285
PAGED,20040714,16.05,16.05,15.80,15.95,55783
PAGED,20040715,15.95,16.00,15.95,16.00,34968
PAGED,20040716,15.95,16.50,15.70,16.50,38043
PAGED,20040719,16.65,16.90,16.20,16.35,6758
PAGED,20040720,16.25,16.60,16.20,16.40,18621
PAGED,20040721,16.40,16.50,16.25,16.50,21075
PAGED,20040722,16.45,17.00,16.40,17.00,23422
PAGED,20040723,16.90,17.60,16.90,17.50,30207
PAGED,20040726,17.70,17.90,17.55,17.70,40666
PAGED,20040727,17.80,17.80,17.25,17.55,8370
PAGED,20040728,17.50,17.50,17.05,17.10,72999
PAGED,20040729,16.80,17.00,16.75,16.95,3313
PAGED,20040730,17.00,17.25,16.95,17.20,6206
PAGED,20040802,17.20,17.20,16.70,17.10,7954
PAGED,20040803,17.10,17.65,17.00,17.60,7748
PAGED,20040804,18.00,18.50,17.60,18.30,50015
PAGED,20040805,18.55,18.90,18.30,18.60,29341
PAGED,20040806,18.60,18.65,17.95,18.00,26567
PAGED,20040809,18.40,18.75,17.35,17.85,32667
PAGED,20040810,17.75,18.10,17.60,17.85,21177
PAGED,20040811,17.90,18.00,17.40,17.50,27649
PAGED,20040812,17.55,17.65,17.45,17.60,10401
PAGED,20040813,17.60,17.85,17.50,17.85,5398
PAGED,20040816,17.95,17.95,17.55,17.55,6771
PAGED,20040817,17.55,18.00,17.55,17.90,13424
PAGED,20040818,17.95,18.45,17.90,18.40,15248
PAGED,20040819,18.55,18.55,17.85,18.30,8277
PAGED,20040820,17.85,18.15,17.45,17.95,25133
PAGED,20040823,17.80,17.80,17.65,17.70,59342
PAGED,20040824,17.90,17.90,17.70,17.75,3762
PAGED,20040825,17.80,18.00,17.70,17.75,2485
PAGED,20040826,17.70,17.80,17.70,17.70,7199
PAGED,20040827,17.75,17.80,17.70,17.80,9976
PAGED,20040830,17.80,18.10,17.80,18.00,7780
PAGED,20040831,18.10,19.30,18.10,18.75,42608
PAGED,20040901,18.95,19.05,18.50,18.70,13071
PAGED,20040902,18.80,20.10,18.60,19.95,81615
PAGED,20040903,19.85,21.30,19.10,21.20,194791
PAGED,20040906,21.30,21.50,20.60,21.00,37214
PAGED,20040907,21.20,21.30,20.60,21.00,14008
PAGED,20040908,21.10,21.20,20.70,21.10,16092
PAGED,20040909,21.00,21.10,20.80,21.00,6022
PAGED,20040910,20.90,22.20,20.80,21.50,104990
PAGED,20040913,21.90,22.60,21.70,22.10,28087
PAGED,20040914,22.40,22.70,21.50,21.60,30990
PAGED,20040915,21.60,22.00,21.10,21.80,18704
PAGED,20040916,21.80,22.30,21.50,22.00,47563
PAGED,20040917,22.10,22.40,22.10,22.20,13223
PAGED,20040920,22.80,22.90,22.20,22.60,42169
PAGED,20040921,22.50,22.50,22.00,22.00,32572
PAGED,20040922,21.60,21.70,21.30,21.60,36271
PAGED,20040923,21.40,21.60,21.30,21.60,24480
PAGED,20040924,21.30,21.60,20.80,21.30,8663
PAGED,20040927,21.30,21.30,20.80,21.10,34896
PAGED,20040928,20.90,21.50,20.80,20.90,15561
PAGED,20040929,20.90,21.10,20.80,21.00,3801
PAGED,20040930,20.80,21.10,20.60,20.70,19098
PAGED,20041001,20.90,20.90,20.10,20.10,15593
PAGED,20041004,19.60,20.10,19.60,19.95,39071
PAGED,20041005,19.95,21.40,19.90,21.00,65033
PAGED,20041006,21.30,21.40,20.70,20.80,25132
PAGED,20041007,21.00,21.00,19.65,19.85,7504
PAGED,20041008,19.35,19.40,19.05,19.10,10973
PAGED,20041011,18.30,18.90,18.30,18.70,161594
PAGED,20041012,18.60,18.60,17.90,18.30,107970
PAGED,20041013,18.30,18.70,18.00,18.45,8125
PAGED,20041014,18.35,19.20,18.25,18.65,43819
PAGED,20041015,18.90,19.50,18.85,19.30,48405
PAGED,20041018,19.00,19.15,18.90,19.10,26127
PAGED,20041019,19.10,19.40,19.10,19.30,18316
PAGED,20041020,18.70,18.90,18.65,18.65,5721
PAGED,20041021,18.60,18.70,18.30,18.30,9755
PAGED,20041022,18.30,18.55,18.30,18.50,9404
PAGED,20041025,18.40,18.60,18.40,18.55,6718
PAGED,20041026,18.40,19.00,18.40,18.90,10728
PAGED,20041027,19.00,19.25,18.90,19.25,6513
PAGED,20041028,19.15,19.75,19.15,19.45,13761
PAGED,20041029,19.75,19.90,19.40,19.80,53081
PAGED,20041102,20.00,20.50,20.00,20.30,12365
PAGED,20041103,20.30,20.30,20.00,20.10,18036
PAGED,20041104,19.90,20.00,19.50,19.70,7723
PAGED,20041105,19.50,19.60,19.05,19.40,20888
PAGED,20041108,20.80,20.90,19.50,19.50,31327
PAGED,20041109,19.90,19.90,19.45,19.60,9805
PAGED,20041110,19.90,19.95,19.15,19.70,6989
PAGED,20041112,19.50,19.80,19.40,19.50,4598
PAGED,20041115,19.40,19.40,18.90,19.25,12386
PAGED,20041116,19.20,19.45,19.00,19.30,11460
PAGED,20041117,19.30,19.30,19.10,19.10,3832
PAGED,20041118,19.05,19.10,18.50,18.80,10544
PAGED,20041119,18.20,18.90,18.20,18.50,10822
PAGED,20041122,18.80,18.80,18.20,18.65,6751
PAGED,20041123,18.65,18.70,18.40,18.60,8420
PAGED,20041124,18.50,19.50,18.50,19.20,18763
PAGED,20041125,19.25,19.50,19.25,19.35,1791
PAGED,20041126,19.50,19.70,19.35,19.55,32234
PAGED,20041129,19.80,19.80,19.40,19.65,21317
PAGED,20041130,19.75,19.75,19.10,19.40,11454
PAGED,20041201,19.35,19.50,19.15,19.50,8957
PAGED,20041202,19.50,19.55,19.15,19.55,43627
PAGED,20041203,19.50,19.60,19.50,19.60,7332
PAGED,20041206,19.70,19.70,19.50,19.60,4979
PAGED,20041207,19.40,19.60,19.40,19.50,15093
PAGED,20041208,19.45,19.60,19.45,19.50,32538
PAGED,20041209,19.55,19.60,19.50,19.55,13768
PAGED,20041210,19.50,19.50,19.30,19.45,1567
PAGED,20041213,19.25,19.50,19.25,19.50,31966
PAGED,20041214,19.55,19.55,19.20,19.55,41441
PAGED,20041215,19.45,19.60,19.45,19.60,21796
PAGED,20041216,19.65,19.65,19.55,19.55,3877
PAGED,20041217,19.40,19.55,19.30,19.55,8184
PAGED,20041220,19.30,19.50,18.85,19.00,22117
PAGED,20041221,18.60,18.75,18.60,18.75,95053
PAGED,20041222,18.80,18.85,18.60,18.85,29826
PAGED,20041223,18.90,18.90,18.70,18.80,1765
PAGED,20041224,18.65,18.90,18.60,18.90,1948
PAGED,20041227,18.60,18.80,18.60,18.60,6380
PAGED,20041228,18.90,18.90,18.20,18.40,101919
PAGED,20041229,18.30,18.30,17.70,17.90,10660
PAGED,20041230,17.90,18.00,17.65,17.75,7307
PAGED,20041231,17.90,17.90,17.80,17.85,3547
PAGED,20050103,18.45,18.60,18.00,18.20,6135
PAGED,20050104,18.05,18.35,17.80,18.00,5723
PAGED,20050105,17.85,17.85,17.25,17.40,7119
PAGED,20050106,17.05,17.35,16.65,17.35,14994
PAGED,20050107,16.90,17.30,16.90,17.10,3878
PAGED,20050110,17.00,17.10,16.35,16.45,8382
PAGED,20050111,16.65,17.10,16.55,16.70,6951
PAGED,20050112,16.60,17.20,16.60,16.80,9107
PAGED,20050113,16.80,17.00,16.70,16.70,46997
PAGED,20050114,16.90,17.00,16.70,17.00,9918
PAGED,20050117,17.30,17.40,17.20,17.30,9341
PAGED,20050118,17.10,17.20,17.00,17.00,7563
PAGED,20050119,17.35,17.40,17.00,17.30,5941
PAGED,20050120,16.80,17.00,16.80,17.00,2073
PAGED,20050121,17.00,17.10,16.75,17.00,1659
PAGED,20050124,16.65,17.00,16.65,17.00,1429
PAGED,20050125,17.00,17.00,16.80,17.00,12473
PAGED,20050126,17.10,17.15,16.75,16.90,9899
PAGED,20050127,16.95,17.20,16.90,17.15,6500
PAGED,20050128,17.15,17.15,17.10,17.15,5420
PAGED,20050131,17.00,17.65,17.00,17.40,19996
PAGED,20050201,17.50,17.50,17.40,17.50,4838
PAGED,20050202,17.35,17.75,17.35,17.75,18773
PAGED,20050203,17.90,17.90,17.60,17.70,4747
PAGED,20050204,17.90,18.25,17.80,17.80,27616
PAGED,20050207,18.00,18.00,17.50,17.80,202110
PAGED,20050208,17.50,17.70,17.30,17.45,113849
PAGED,20050209,17.45,17.50,17.40,17.50,123691
PAGED,20050210,17.45,17.45,17.35,17.45,45903
PAGED,20050211,17.40,17.70,17.30,17.40,4304
PAGED,20050214,17.40,17.75,17.40,17.50,3467
PAGED,20050215,17.70,17.70,17.40,17.70,5461
PAGED,20050216,17.80,17.80,17.40,17.70,1487
PAGED,20050217,17.50,17.50,16.50,17.15,9437
PAGED,20050218,17.20,17.40,17.20,17.30,4963
PAGED,20050221,16.90,17.00,16.50,16.70,43443
PAGED,20050222,16.75,16.80,15.80,16.20,11684
PAGED,20050223,16.20,16.20,15.65,15.85,26488
PAGED,20050224,15.90,16.10,15.90,16.10,45934
PAGED,20050225,16.30,16.50,16.10,16.25,57612
PAGED,20050228,16.70,16.70,16.20,16.50,29000
PAGED,20050301,16.20,16.30,16.00,16.00,5956
PAGED,20050302,15.90,16.00,15.50,15.50,5166
PAGED,20050303,15.05,15.30,14.50,15.25,14114
PAGED,20050304,15.25,15.25,14.75,14.75,6024
PAGED,20050307,14.60,14.70,14.35,14.60,5571
PAGED,20050308,14.70,14.95,14.50,14.95,131589
PAGED,20050309,15.05,15.20,14.65,14.90,6990
PAGED,20050310,14.35,15.10,14.35,14.70,207861
PAGED,20050311,14.95,14.95,14.30,14.40,8306
PAGED,20050314,14.05,14.45,14.05,14.45,5651
PAGED,20050315,14.20,14.45,14.20,14.40,4630
PAGED,20050316,14.30,14.30,13.65,13.75,105004
PAGED,20050317,13.60,13.60,13.15,13.40,13145
PAGED,20050318,13.05,13.35,13.05,13.30,2714
PAGED,20050321,13.25,13.45,13.25,13.45,3322
PAGED,20050322,13.40,13.95,13.30,13.70,3870
PAGED,20050323,13.50,14.35,13.50,14.20,3064
PAGED,20050324,14.45,14.85,14.40,14.50,12762
PAGED,20050329,14.85,14.85,14.10,14.55,2522
PAGED,20050330,14.55,14.55,14.15,14.50,2525
PAGED,20050331,14.30,14.40,14.20,14.30,1498
PAGED,20050401,14.20,14.20,13.85,14.00,5621
PAGED,20050404,14.50,14.50,14.00,14.00,3165
PAGED,20050405,14.25,14.25,14.25,14.25,1
PAGED,20050406,14.20,14.20,13.90,13.90,4730
PAGED,20050407,13.70,13.90,13.70,13.90,1667
PAGED,20050411,13.70,14.30,13.50,13.55,2230
PAGED,20050412,13.55,13.75,13.35,13.40,1481
PAGED,20050413,13.30,13.50,13.30,13.50,2552
PAGED,20050414,13.40,13.50,13.40,13.50,112
PAGED,20050415,13.30,13.30,13.00,13.15,4959
PAGED,20050418,12.70,12.70,12.30,12.50,8890
PAGED,20050419,12.30,12.50,12.00,12.35,17898
PAGED,20050420,12.35,12.50,12.30,12.40,4315
PAGED,20050421,12.30,12.80,12.30,12.50,6865
PAGED,20050422,12.80,12.85,12.70,12.80,9279
PAGED,20050425,12.65,12.90,12.35,12.40,500
PAGED,20050426,12.25,12.30,12.05,12.25,3416
PAGED,20050427,11.75,12.10,11.65,12.10,2029
PAGED,20050428,11.80,12.00,11.80,11.90,1821
PAGED,20050429,11.70,11.90,11.70,11.90,1163
PAGED,20050502,11.80,11.90,11.65,11.65,360
PAGED,20050504,11.65,11.65,11.40,11.50,12308
PAGED,20050505,11.50,11.80,11.20,11.80,1954
PAGED,20050506,11.70,12.10,11.70,12.10,44
PAGED,20050509,12.25,12.35,12.05,12.35,2002
PAGED,20050510,12.35,12.35,12.00,12.25,2323
PAGED,20050511,12.35,13.15,12.35,13.15,62434
PAGED,20050512,13.15,13.65,12.90,13.65,33238
PAGED,20050513,13.30,13.70,13.30,13.50,2240
PAGED,20050516,13.50,13.60,13.25,13.40,2855
PAGED,20050517,13.15,13.65,13.00,13.65,9447
PAGED,20050518,13.70,13.70,13.50,13.60,3494
PAGED,20050519,13.70,14.00,13.60,14.00,14022
PAGED,20050520,14.10,14.10,13.80,14.00,1217
PAGED,20050523,14.00,14.15,14.00,14.10,31765
PAGED,20050524,13.85,14.05,13.85,14.00,14548
PAGED,20050525,14.00,14.25,13.95,14.25,16173
PAGED,20050527,14.15,14.25,14.00,14.25,1112
PAGED,20050530,14.05,14.10,14.05,14.05,223
PAGED,20050531,14.00,14.05,13.90,14.00,4745
PAGED,20050601,14.10,14.10,14.10,14.10,70
PAGED,20050602,13.80,14.00,13.80,14.00,5120
PAGED,20050603,14.00,14.05,14.00,14.05,14464
PAGED,20050606,13.95,14.10,13.95,14.05,1700
PAGED,20050607,13.95,14.05,13.90,14.05,3514
PAGED,20050608,13.80,14.05,13.80,13.95,11115
PAGED,20050609,14.00,14.00,13.80,13.80,16362
PAGED,20050610,13.70,13.70,13.60,13.70,521
PAGED,20050613,13.60,13.90,13.60,13.90,55015
PAGED,20050614,13.75,13.75,13.60,13.70,2615
PAGED,20050615,13.60,14.50,13.60,13.90,139659
PAGED,20050616,13.90,14.00,13.90,14.00,4130
PAGED,20050617,14.00,14.00,13.85,13.85,4523
PAGED,20050620,13.85,14.00,13.85,14.00,141
PAGED,20050621,13.90,14.45,13.90,13.90,116224
PAGED,20050622,14.00,14.00,13.90,13.95,3736
PAGED,20050623,13.95,14.00,13.60,13.90,3882
PAGED,20050624,13.65,13.90,13.55,13.90,2000
PAGED,20050627,13.95,13.95,13.60,13.80,4185
PAGED,20050628,13.60,13.90,13.60,13.70,1565
PAGED,20050629,13.60,13.75,13.60,13.65,2066
PAGED,20050630,13.60,13.80,13.60,13.80,571
PAGED,20050701,13.60,13.85,13.60,13.85,2329
PAGED,20050704,13.80,13.90,13.70,13.85,810
PAGED,20050705,13.70,13.85,13.60,13.85,1265
PAGED,20050706,13.70,13.95,13.70,13.80,8253
PAGED,20050707,13.80,13.95,13.65,13.75,6919
PAGED,20050708,13.70,14.10,13.70,14.00,60259
PAGED,20050711,14.25,14.75,14.25,14.45,8445
PAGED,20050712,14.75,15.45,14.70,15.45,34906
PAGED,20050713,15.80,15.80,15.15,15.30,4347
PAGED,20050714,15.20,15.40,14.80,15.10,4719
PAGED,20050715,15.30,15.30,14.90,15.20,1653
PAGED,20050718,15.20,15.20,14.80,15.00,1967
PAGED,20050719,14.85,14.95,14.60,14.70,3922
PAGED,20050720,14.40,14.90,14.40,14.80,104117
PAGED,20050721,14.90,14.90,14.45,14.80,4933
PAGED,20050722,14.60,14.70,14.55,14.60,555
PAGED,20050725,14.70,14.70,14.55,14.60,3469
PAGED,20050726,14.50,14.70,14.40,14.65,34728
PAGED,20050727,14.65,14.80,14.65,14.80,584
PAGED,20050728,14.90,15.10,14.85,15.00,10797
PAGED,20050729,15.15,15.20,15.00,15.15,2126
PAGED,20050801,15.20,15.30,15.00,15.10,2750
PAGED,20050802,15.20,15.20,15.00,15.00,1660
PAGED,20050803,15.10,15.10,14.60,15.10,6664
PAGED,20050804,14.70,15.20,14.70,15.15,4797
PAGED,20050805,15.00,15.15,15.00,15.10,5838
PAGED,20050808,15.10,15.25,15.10,15.20,1940
PAGED,20050809,14.90,15.70,14.20,15.70,46774
PAGED,20050810,15.65,15.65,15.05,15.40,5560
PAGED,20050811,15.40,15.40,15.15,15.30,11609
PAGED,20050812,15.30,15.30,15.10,15.30,1737
PAGED,20050816,15.10,15.20,15.10,15.20,2245
PAGED,20050817,15.10,15.10,15.10,15.10,3010
PAGED,20050818,15.20,15.30,15.10,15.30,5233
PAGED,20050819,15.15,15.15,14.95,15.15,8521
PAGED,20050822,15.10,15.15,15.10,15.15,3000
PAGED,20050823,14.95,14.95,14.90,14.90,3360
PAGED,20050824,14.85,15.00,14.50,15.00,1251
PAGED,20050825,14.65,15.10,14.65,14.95,3305
PAGED,20050826,14.70,14.90,14.65,14.90,36910
PAGED,20050829,14.85,14.85,14.80,14.80,15071
PAGED,20050830,14.55,14.80,14.40,14.80,3876
PAGED,20050831,14.80,14.80,14.80,14.80,400
PAGED,20050901,14.80,14.80,14.50,14.75,1779
PAGED,20050902,14.50,14.55,14.40,14.50,2653
PAGED,20050905,14.60,14.60,14.40,14.40,381
PAGED,20050906,14.15,14.15,13.95,13.95,977
PAGED,20050907,13.70,14.00,13.55,14.00,1796
PAGED,20050908,14.05,14.40,14.00,14.00,2173
PAGED,20050909,14.00,14.00,14.00,14.00,1000
PAGED,20050912,14.10,14.20,14.10,14.20,589
PAGED,20050913,14.10,14.30,14.10,14.30,4694
PAGED,20050914,14.00,14.30,14.00,14.30,17750
PAGED,20050915,14.30,14.40,14.30,14.40,5054
PAGED,20050916,14.50,14.50,14.00,14.15,1973
PAGED,20050919,14.35,14.35,14.15,14.20,1691
PAGED,20050920,14.20,14.20,13.30,13.95,8866
PAGED,20050921,13.95,14.10,13.70,14.10,5990
PAGED,20050922,14.25,14.40,14.00,14.00,784
PAGED,20050923,13.80,14.00,13.80,14.00,2833
PAGED,20050926,14.00,14.00,14.00,14.00,4756
PAGED,20050927,14.35,14.35,13.80,14.25,2854
PAGED,20050928,14.30,14.50,14.20,14.50,2918
PAGED,20050929,14.15,14.50,14.10,14.20,4000
PAGED,20050930,14.40,14.40,14.30,14.40,30080
PAGED,20051003,14.40,14.50,14.00,14.20,16996
PAGED,20051004,14.10,14.60,14.10,14.60,5879
PAGED,20051005,14.70,15.30,14.65,15.20,16296
PAGED,20051006,15.25,15.25,14.80,15.20,5931
PAGED,20051007,15.20,15.30,15.05,15.25,2741
PAGED,20051010,15.20,15.40,14.60,15.40,4885
PAGED,20051011,15.50,16.00,15.30,15.90,4057
PAGED,20051012,15.95,16.30,15.95,16.05,21004
PAGED,20051013,16.00,16.00,15.40,16.00,8129
PAGED,20051014,15.80,16.30,15.60,15.90,3339
PAGED,20051017,16.00,16.20,15.70,16.00,3412
PAGED,20051018,15.65,16.10,15.65,16.00,2665
PAGED,20051019,15.85,16.00,15.20,15.20,2873
PAGED,20051020,15.50,15.90,15.20,15.80,584
PAGED,20051021,15.90,15.90,15.30,15.85,488
PAGED,20051024,15.30,15.85,15.30,15.70,481
PAGED,20051025,15.35,15.50,15.05,15.20,6384
PAGED,20051026,15.00,15.20,15.00,15.20,19288
PAGED,20051027,14.90,15.20,14.90,15.15,21189
PAGED,20051028,14.85,15.05,14.85,15.05,4941
PAGED,20051031,14.65,15.05,14.60,15.00,618
PAGED,20051102,15.00,15.00,15.00,15.00,838
PAGED,20051103,15.00,15.20,14.60,14.60,3495
PAGED,20051104,15.00,15.00,14.80,14.90,1172
PAGED,20051107,14.90,14.90,14.65,14.65,45034
PAGED,20051108,14.75,14.75,14.60,14.60,338
PAGED,20051109,14.65,14.65,14.60,14.60,869
PAGED,20051110,14.60,14.60,14.30,14.30,1017
PAGED,20051114,14.30,14.60,14.10,14.60,2206
PAGED,20051115,14.50,14.55,13.80,13.80,15575
PAGED,20051116,13.75,14.00,13.50,13.50,4842
PAGED,20051117,13.70,14.15,13.70,14.15,11025
PAGED,20051118,14.20,14.25,14.00,14.20,295353
PAGED,20051121,14.30,14.60,14.20,14.60,3730
PAGED,20051122,14.45,15.20,14.45,14.80,7796
PAGED,20051123,15.00,15.00,14.80,14.80,875
PAGED,20051124,14.70,15.75,14.70,15.50,21018
PAGED,20051125,15.80,15.90,15.50,15.70,19309
PAGED,20051128,15.75,15.75,15.50,15.60,12001
PAGED,20051129,15.80,15.80,15.50,15.60,2779
PAGED,20051130,15.50,15.85,15.50,15.65,106272
PAGED,20051201,15.75,15.75,15.50,15.50,1498
PAGED,20051202,15.50,15.50,15.30,15.30,1995
PAGED,20051205,15.45,15.45,14.65,14.80,29605
PAGED,20051206,14.80,14.80,14.55,14.55,578
PAGED,20051207,14.55,14.55,14.40,14.50,1044
PAGED,20051208,14.55,14.90,14.50,14.50,393
PAGED,20051209,14.55,15.00,14.55,15.00,3214
PAGED,20051212,14.75,15.40,14.75,15.10,3083
PAGED,20051213,15.10,15.40,15.10,15.10,3120
PAGED,20051214,15.40,15.40,15.10,15.15,7091
PAGED,20051215,15.20,15.40,15.15,15.40,5787
PAGED,20051216,15.15,15.45,15.15,15.30,3765
PAGED,20051219,15.40,15.60,15.20,15.35,4472
PAGED,20051220,15.25,15.55,15.15,15.55,6270
PAGED,20051221,15.50,15.50,15.30,15.40,747
PAGED,20051222,15.45,15.90,15.45,15.50,117476
PAGED,20051223,15.80,15.80,15.30,15.60,3805
PAGED,20051227,15.40,15.40,15.15,15.35,13275
PAGED,20051228,15.35,15.40,15.20,15.40,2359
PAGED,20051229,15.60,16.80,15.60,16.00,54071
PAGED,20051230,16.20,16.60,15.80,16.15,108438
PAGED,20060102,15.70,16.50,15.70,16.35,8796
PAGED,20060103,16.35,16.35,16.00,16.00,13463
PAGED,20060104,16.00,16.00,15.60,15.90,8541
PAGED,20060105,15.70,16.00,15.70,16.00,8170
PAGED,20060106,16.10,16.15,15.85,16.00,7157
PAGED,20060109,16.00,16.10,15.70,15.70,6200
PAGED,20060110,15.70,15.70,15.40,15.50,7001
PAGED,20060111,15.50,15.70,15.45,15.70,7110
PAGED,20060112,15.60,16.00,15.60,15.65,6088
PAGED,20060113,16.00,16.00,15.50,16.00,5394
PAGED,20060116,15.80,16.00,15.70,15.90,5072
PAGED,20060117,15.80,16.40,15.80,16.40,29898
PAGED,20060118,16.15,16.35,16.15,16.35,10548
PAGED,20060119,16.35,16.70,16.10,16.45,13714
PAGED,20060120,16.15,16.30,15.90,16.10,10265
PAGED,20060123,16.10,16.10,15.80,15.90,2717
PAGED,20060124,15.90,16.20,15.90,16.20,11357
PAGED,20060125,16.10,16.20,16.05,16.20,4026
PAGED,20060126,16.20,16.20,16.00,16.10,10693
PAGED,20060127,16.10,16.15,15.90,16.00,3103
PAGED,20060130,15.90,16.05,15.85,16.05,8633
PAGED,20060131,16.00,16.05,15.80,16.00,6054
PAGED,20060201,15.60,15.95,15.45,15.90,6277
PAGED,20060202,15.85,16.00,15.50,15.90,18235
PAGED,20060203,15.80,15.85,15.60,15.85,4488
PAGED,20060206,15.75,16.05,15.75,15.80,5399
PAGED,20060207,16.05,16.15,15.90,16.15,12540
PAGED,20060208,16.90,18.20,16.60,17.45,102569
PAGED,20060209,18.00,18.20,17.60,17.80,30535
PAGED,20060210,17.85,18.90,17.75,18.20,45704
PAGED,20060213,18.85,18.85,18.00,18.20,62190
PAGED,20060214,18.20,18.25,17.90,18.25,29110
PAGED,20060215,18.20,18.30,18.00,18.30,7646
PAGED,20060216,18.35,19.25,18.35,19.00,20031
PAGED,20060217,19.10,19.10,18.65,18.65,4543
PAGED,20060220,18.70,18.95,18.10,18.20,6152
PAGED,20060221,18.40,18.70,18.20,18.65,7264
PAGED,20060222,18.75,18.75,18.30,18.55,8971
PAGED,20060223,18.55,18.70,18.55,18.60,2230
PAGED,20060224,18.70,18.75,18.10,18.75,5887
PAGED,20060227,18.40,18.80,18.20,18.40,212716
PAGED,20060228,18.40,18.60,18.40,18.55,11298
PAGED,20060301,18.65,18.90,18.60,18.90,9156
PAGED,20060302,18.90,18.95,18.80,18.85,7171
PAGED,20060303,18.95,19.10,18.80,18.90,11815
PAGED,20060306,18.90,19.05,18.80,18.85,2364
PAGED,20060307,18.50,18.85,18.50,18.60,112850
PAGED,20060308,18.60,18.65,18.40,18.50,9884
PAGED,20060309,18.65,18.65,18.40,18.65,9527
PAGED,20060310,18.85,18.85,18.20,18.40,13112
PAGED,20060313,18.30,18.60,18.30,18.55,7436
PAGED,20060314,18.65,18.90,18.65,18.90,67531
PAGED,20060315,18.85,20.50,18.85,20.20,291275
PAGED,20060316,20.20,20.30,20.00,20.20,9714
PAGED,20060317,20.50,21.60,20.50,21.30,31702
PAGED,20060320,21.90,22.00,21.60,21.80,23907
PAGED,20060321,21.10,22.00,21.10,22.00,22134
PAGED,20060322,21.90,21.90,21.70,21.80,5158
PAGED,20060323,21.90,22.00,21.70,22.00,16463
PAGED,20060324,22.00,22.50,21.50,22.00,22220
PAGED,20060327,22.00,22.90,22.00,22.90,7778
PAGED,20060328,23.10,24.20,23.10,23.40,12725
PAGED,20060329,23.50,24.60,23.00,24.60,94897
PAGED,20060330,24.90,24.90,24.10,24.30,14312
PAGED,20060331,24.30,24.30,23.20,24.00,28192
PAGED,20060403,23.10,24.40,23.10,24.40,105322
PAGED,20060404,24.00,24.10,23.60,24.00,1590
PAGED,20060405,23.60,24.80,23.60,24.50,42072
PAGED,20060406,24.80,26.70,24.80,26.60,27390
PAGED,20060407,26.70,27.90,26.70,27.60,171761
PAGED,20060410,27.60,27.80,26.50,27.50,7049
PAGED,20060411,28.10,28.10,27.00,27.50,14105
PAGED,20060412,24.80,27.30,24.80,27.30,14773
PAGED,20060413,27.30,27.30,27.00,27.10,8153
PAGED,20060418,27.10,28.00,27.00,27.50,76278
PAGED,20060419,28.50,28.50,27.00,28.00,6736
PAGED,20060420,28.20,28.30,27.50,28.00,20866
PAGED,20060421,27.60,27.80,27.50,27.50,62642
PAGED,20060424,27.00,27.70,26.00,27.50,11001
PAGED,20060425,27.50,27.80,27.00,27.80,28842
PAGED,20060426,27.20,27.60,27.20,27.60,5609
PAGED,20060427,27.80,27.80,27.00,27.00,1931
PAGED,20060428,27.70,27.70,26.20,27.00,15007
PAGED,20060502,26.60,27.60,26.50,27.40,10858
PAGED,20060504,26.80,27.40,26.80,27.40,1012
PAGED,20060505,27.30,27.40,27.00,27.10,6666
PAGED,20060508,27.10,28.30,27.10,28.00,12498
PAGED,20060509,27.90,27.90,26.00,27.00,19988
PAGED,20060510,25.80,27.00,25.80,27.00,24002
PAGED,20060511,26.80,27.20,26.40,27.00,54304
PAGED,20060512,26.40,29.50,26.40,28.40,12367
PAGED,20060515,28.30,28.30,26.80,27.50,1982
PAGED,20060516,26.40,27.70,26.40,27.30,4026
PAGED,20060517,27.30,27.50,26.40,26.40,1674
PAGED,20060518,26.30,26.90,26.00,26.60,4136
PAGED,20060519,26.00,26.80,26.00,26.70,4260
PAGED,20060522,26.30,26.30,23.70,24.00,14351
PAGED,20060523,24.00,25.00,21.60,24.50,32462
PAGED,20060524,23.00,24.90,23.00,24.00,57089
PAGED,20060525,23.50,23.90,23.20,23.30,5602
PAGED,20060526,24.00,24.00,23.00,23.70,2029
PAGED,20060529,24.00,24.00,23.50,24.00,2818
PAGED,20060530,24.90,24.90,22.50,23.00,2215
PAGED,20060531,20.70,23.60,20.70,23.50,6194
PAGED,20060601,23.50,23.60,23.50,23.60,216
PAGED,20060602,23.60,24.00,23.30,24.00,2561
PAGED,20060605,24.00,25.80,23.40,25.80,13164
PAGED,20060606,25.70,25.70,24.70,25.00,6940
PAGED,20060607,25.00,25.10,24.60,25.00,8425
PAGED,20060608,24.50,25.00,23.60,25.00,5688
PAGED,20060609,24.50,24.50,23.70,23.80,2234
PAGED,20060612,23.80,23.80,22.30,23.30,16342
PAGED,20060613,20.40,22.30,20.40,22.00,42100
PAGED,20060614,21.20,22.00,21.20,22.00,6655
PAGED,20060616,23.60,23.60,22.90,23.40,62
PAGED,20060619,23.60,23.60,22.80,23.50,1302
PAGED,20060620,23.50,23.90,23.50,23.80,1501
PAGED,20060621,23.80,23.90,22.50,23.90,44604
PAGED,20060622,22.70,24.20,22.70,24.20,4587
PAGED,20060623,24.40,24.50,23.00,24.50,5442
PAGED,20060626,24.70,24.80,24.50,24.70,1940
PAGED,20060627,24.50,25.50,24.50,25.50,4752
PAGED,20060628,25.90,26.40,24.60,24.80,1747
PAGED,20060629,25.90,25.90,24.60,24.60,2876
PAGED,20060630,24.50,25.50,24.50,25.40,5544
PAGED,20060703,25.00,26.20,25.00,25.40,2140
PAGED,20060704,24.80,25.00,24.80,25.00,3241
PAGED,20060705,25.80,25.80,24.50,24.60,1359
PAGED,20060706,24.30,25.20,24.20,25.20,4539
PAGED,20060707,25.00,25.50,25.00,25.50,3833
PAGED,20060710,25.20,26.00,25.00,26.00,5908
PAGED,20060711,25.90,26.20,25.20,26.00,2967
PAGED,20060712,25.00,26.20,24.70,25.50,2381
PAGED,20060713,24.80,25.50,24.70,25.20,2779
PAGED,20060714,25.10,25.10,24.50,25.00,171
PAGED,20060717,24.60,25.00,24.60,25.00,8092
PAGED,20060718,24.60,25.90,24.60,25.90,1326
PAGED,20060719,25.40,25.70,25.30,25.30,20414
PAGED,20060720,25.90,26.70,25.90,26.20,8867
PAGED,20060721,26.00,27.00,26.00,27.00,20752
PAGED,20060724,27.00,27.80,25.70,27.80,6259
PAGED,20060725,26.50,27.90,26.50,27.60,4745
PAGED,20060726,26.90,27.60,26.90,27.60,7336
PAGED,20060727,27.50,27.60,27.00,27.60,4863
PAGED,20060728,27.60,27.60,27.10,27.60,6927
PAGED,20060731,26.70,28.20,26.70,28.00,13148
PAGED,20060801,28.00,28.00,27.10,27.90,2128
PAGED,20060802,27.90,27.90,27.00,27.50,196
PAGED,20060803,26.60,27.30,26.10,26.90,2236
PAGED,20060804,27.30,27.30,26.40,27.00,1029
PAGED,20060807,27.00,27.40,26.30,27.40,3789
PAGED,20060808,27.60,27.80,27.40,27.80,7373
PAGED,20060809,27.10,27.40,26.80,27.30,5528
PAGED,20060810,27.50,27.50,26.60,27.30,307
PAGED,20060811,27.30,27.30,25.40,27.00,3374
PAGED,20060814,25.70,26.90,25.70,26.90,1543
PAGED,20060816,26.90,27.00,26.10,26.90,3380
PAGED,20060817,26.90,27.20,26.90,27.10,5519
PAGED,20060818,27.20,27.20,26.40,26.50,2391
PAGED,20060821,26.90,27.00,26.10,26.70,545
PAGED,20060822,26.00,26.50,26.00,26.10,1970
PAGED,20060823,26.10,26.30,26.10,26.30,168
PAGED,20060824,26.30,26.50,26.30,26.30,1000
PAGED,20060825,26.00,26.80,25.00,26.80,1622
PAGED,20060828,26.50,27.00,25.70,26.90,1159
PAGED,20060829,26.90,26.90,25.70,26.70,904
PAGED,20060830,26.90,26.90,26.50,26.50,366
PAGED,20060831,26.80,26.80,26.50,26.50,3113
PAGED,20060901,25.50,26.50,25.50,26.00,1107
PAGED,20060904,26.00,26.00,25.12,25.20,10458
PAGED,20060905,26.47,26.47,25.00,26.27,4060
PAGED,20060906,26.27,28.80,26.27,27.79,42441
PAGED,20060907,28.00,29.00,27.79,27.99,10655
PAGED,20060908,27.90,27.98,26.50,27.98,3501
PAGED,20060911,29.00,29.50,27.70,29.50,26835
PAGED,20060912,29.48,29.50,29.26,29.26,10693
PAGED,20060913,29.04,29.30,28.15,28.80,2818
PAGED,20060914,28.21,28.69,27.50,27.97,8638
PAGED,20060915,27.97,28.50,27.67,27.99,3761
PAGED,20060918,28.29,28.29,27.10,27.37,5859
PAGED,20060919,28.00,28.00,27.50,28.00,7425
PAGED,20060920,27.50,28.00,27.10,27.63,4406
PAGED,20060921,27.70,27.70,26.50,27.50,19123
PAGED,20060922,27.50,27.50,27.00,27.48,985
PAGED,20060925,27.15,28.59,27.00,28.59,82819
PAGED,20060926,29.20,29.50,28.81,29.50,128678
PAGED,20060927,30.00,30.50,29.50,29.60,29558
PAGED,20060928,29.11,30.20,28.70,29.90,55755
PAGED,20060929,30.20,30.90,29.95,30.70,26367
PAGED,20061002,30.50,30.85,29.67,30.40,165365
PAGED,20061003,30.40,30.40,29.99,29.99,1889
PAGED,20061004,30.45,30.45,30.00,30.35,1668
PAGED,20061005,30.35,30.35,29.20,30.00,13532
PAGED,20061006,29.51,30.47,29.51,29.80,1454
PAGED,20061009,30.10,30.50,29.90,30.20,1630
PAGED,20061010,30.20,30.95,29.80,30.95,4047
PAGED,20061011,31.90,32.00,31.30,31.50,7314
PAGED,20061012,31.80,31.80,31.00,31.49,19002
PAGED,20061013,30.95,31.00,30.91,30.95,12428
PAGED,20061016,31.98,31.98,31.00,31.39,1967
PAGED,20061017,31.39,31.90,31.12,31.20,13176
PAGED,20061018,31.39,31.50,30.51,30.89,1490
PAGED,20061019,30.95,30.95,30.00,30.00,2942
PAGED,20061020,29.56,30.50,29.56,30.00,17468
PAGED,20061023,30.98,30.98,29.61,30.00,7532
PAGED,20061024,30.30,30.30,29.50,29.50,15856
PAGED,20061025,29.50,29.50,29.03,29.03,4779
PAGED,20061026,29.48,29.50,29.47,29.50,17050
PAGED,20061027,30.00,30.00,29.30,29.50,12311
PAGED,20061030,28.55,29.99,28.55,29.46,2050
PAGED,20061031,29.10,29.30,28.20,28.20,8564
PAGED,20061102,28.10,28.20,27.69,27.89,7505
PAGED,20061103,27.70,29.10,27.70,28.79,54661
PAGED,20061106,29.80,29.80,28.00,28.50,117986
PAGED,20061107,28.60,28.60,27.20,27.49,29773
PAGED,20061108,28.80,28.80,26.42,26.99,12518
PAGED,20061109,27.60,27.99,26.80,27.10,12441
PAGED,20061110,27.10,28.38,26.90,27.65,6861
PAGED,20061113,26.60,26.60,24.00,24.75,46377
PAGED,20061114,24.70,25.32,23.50,24.00,70726
PAGED,20061115,23.55,24.88,23.35,23.50,57622
PAGED,20061116,23.55,24.20,23.52,24.00,6105
PAGED,20061117,24.60,24.60,23.90,24.25,6224
PAGED,20061120,24.38,24.38,23.70,23.88,9242
PAGED,20061121,24.00,24.00,23.22,24.00,12415
PAGED,20061122,24.00,24.30,23.54,24.30,23724
PAGED,20061123,24.60,26.50,24.60,26.20,47408
PAGED,20061124,26.50,27.20,26.50,26.99,15928
PAGED,20061127,27.49,27.49,26.55,26.65,210241
PAGED,20061128,26.65,26.80,25.90,26.79,8715
PAGED,20061129,27.00,27.00,26.30,26.70,6244
PAGED,20061130,26.70,26.70,25.40,26.70,13532
PAGED,20061201,26.13,26.90,26.13,26.68,5003
PAGED,20061204,26.60,27.13,26.31,27.13,15126
PAGED,20061205,27.26,27.26,26.22,27.25,13866
PAGED,20061206,26.45,27.50,26.45,27.40,13308
PAGED,20061207,26.61,27.30,26.60,27.20,53229
PAGED,20061208,26.70,27.00,26.40,27.00,4465
PAGED,20061211,26.80,27.10,26.45,27.10,11146
PAGED,20061212,26.60,27.05,26.60,27.05,4845
PAGED,20061213,26.60,27.20,26.46,27.20,20237
PAGED,20061214,27.05,27.50,26.50,27.40,11668
PAGED,20061215,27.52,27.52,26.40,27.00,3764
PAGED,20061218,26.41,27.60,26.40,27.60,6753
PAGED,20061219,27.00,27.30,26.00,27.00,11600
PAGED,20061220,26.11,26.50,26.11,26.50,18701
PAGED,20061221,26.77,26.77,26.10,26.10,1258
PAGED,20061222,26.01,26.01,25.00,25.89,13562
PAGED,20061227,25.70,25.70,25.03,25.60,618
PAGED,20061228,26.09,26.09,25.01,25.80,21571
PAGED,20061229,25.15,25.80,25.15,25.50,2495
PAGED,20070102,24.25,25.50,24.25,25.50,12386
PAGED,20070103,25.00,26.10,25.00,26.00,2085
PAGED,20070104,26.00,26.00,25.00,25.80,51823
PAGED,20070105,25.40,25.98,25.10,25.98,1373
PAGED,20070108,25.21,26.50,25.00,26.00,4105
PAGED,20070109,25.27,26.00,25.27,25.80,20297
PAGED,20070110,25.82,26.00,25.40,25.55,518
PAGED,20070111,25.60,25.89,25.20,25.49,44257
PAGED,20070112,25.88,25.88,25.12,25.12,1464
PAGED,20070115,25.76,25.76,24.55,24.80,1654
PAGED,20070116,24.80,24.90,24.00,24.40,2839
PAGED,20070117,24.50,25.00,24.46,25.00,3569
PAGED,20070118,25.00,25.50,25.00,25.49,5809
PAGED,20070119,25.48,25.48,25.20,25.47,2498
PAGED,20070122,24.97,24.97,24.51,24.80,1560
PAGED,20070123,24.20,24.20,23.90,23.90,10958
PAGED,20070124,23.71,24.00,23.71,23.93,5914
PAGED,20070125,24.00,24.49,23.90,24.00,5023
PAGED,20070126,23.90,23.90,23.50,23.90,1263
PAGED,20070129,23.50,24.00,23.50,23.90,4451
PAGED,20070130,23.99,24.18,23.55,23.90,2789
PAGED,20070131,24.00,24.15,23.64,24.00,1877
PAGED,20070201,24.01,24.70,23.81,24.00,9184
PAGED,20070202,24.49,26.00,24.00,25.22,303487
PAGED,20070205,26.00,26.38,25.91,26.00,39774
PAGED,20070206,26.40,26.40,26.00,26.35,6727
PAGED,20070207,26.50,26.50,25.50,25.90,867
PAGED,20070208,25.57,25.57,24.50,25.00,56902
PAGED,20070209,24.99,24.99,24.50,24.70,1887
PAGED,20070212,24.10,26.00,24.05,25.95,113307
PAGED,20070213,25.98,26.50,25.98,26.40,17738
PAGED,20070214,26.30,26.60,26.30,26.60,3827
PAGED,20070215,26.59,27.20,26.01,27.20,34087
PAGED,20070216,27.40,27.60,27.00,27.58,42027
PAGED,20070219,27.60,29.57,27.50,29.50,55706
PAGED,20070220,27.70,27.70,25.33,25.50,55354
PAGED,20070221,26.00,26.00,25.55,25.70,6766
PAGED,20070222,26.00,26.00,24.93,25.00,7177
PAGED,20070223,25.49,25.49,25.00,25.20,7301
PAGED,20070226,25.05,25.05,24.25,24.97,10934
PAGED,20070227,24.14,24.69,24.00,24.01,6244
PAGED,20070228,22.50,24.00,22.50,24.00,10097
PAGED,20070301,24.34,24.35,23.05,23.45,2450
PAGED,20070302,23.60,23.60,22.51,23.00,3954
PAGED,20070305,22.70,22.70,21.00,21.35,104979
PAGED,20070306,21.30,22.00,21.30,21.94,3854
PAGED,20070307,21.95,23.00,21.62,21.99,6455
PAGED,20070308,22.00,22.79,21.00,22.10,289642
PAGED,20070309,22.21,23.00,21.60,23.00,10879
PAGED,20070312,23.01,23.48,22.60,22.60,6216
PAGED,20070313,22.31,22.90,22.31,22.53,8695
PAGED,20070314,21.60,23.10,21.60,22.60,3157
PAGED,20070315,22.99,22.99,22.11,22.70,6913
PAGED,20070316,22.40,26.50,22.40,25.40,31826
PAGED,20070319,23.70,24.99,23.70,24.99,22099
PAGED,20070320,24.31,24.99,23.70,24.99,24846
PAGED,20070321,25.10,25.79,24.52,25.55,40664
PAGED,20070322,25.55,26.50,25.40,26.20,38654
PAGED,20070323,26.49,26.49,25.82,26.49,13744
PAGED,20070326,26.50,27.33,26.02,27.28,13153
PAGED,20070327,27.25,27.80,26.40,27.44,9112
PAGED,20070328,26.65,27.45,26.65,27.37,4928
PAGED,20070329,27.40,27.80,27.00,27.59,7768
PAGED,20070330,27.80,27.80,26.83,27.10,11475
PAGED,20070402,26.77,27.10,26.05,26.11,5827
PAGED,20070403,26.14,27.65,26.14,27.65,5572
PAGED,20070404,27.45,27.70,26.60,27.30,15985
PAGED,20070405,27.30,27.30,27.00,27.30,2493
PAGED,20070410,26.80,26.85,26.01,26.85,82475
PAGED,20070411,26.71,27.00,26.65,27.00,67511
PAGED,20070412,27.70,27.73,26.50,26.50,515281
PAGED,20070413,28.20,28.30,26.50,27.00,124005
PAGED,20070416,27.30,27.30,26.20,26.20,11002
PAGED,20070417,26.26,26.85,26.00,26.00,5581
PAGED,20070418,26.00,26.00,25.45,25.45,5958
PAGED,20070419,25.02,25.10,24.15,24.70,7004
PAGED,20070420,25.50,26.00,24.80,25.00,131699
PAGED,20070423,25.10,25.50,24.12,24.40,15618
PAGED,20070424,24.10,24.40,23.00,23.00,42698
PAGED,20070425,23.00,23.48,22.97,22.98,23654
PAGED,20070426,23.11,24.00,23.11,23.38,7719
PAGED,20070427,23.59,23.59,22.90,23.00,24239
PAGED,20070430,23.04,23.40,22.99,23.00,5003
PAGED,20070502,23.40,24.60,23.40,23.50,13045
PAGED,20070504,24.10,24.45,23.99,24.45,6546
PAGED,20070507,25.00,25.00,24.30,24.70,7406
PAGED,20070508,24.70,25.00,24.20,24.20,7889
PAGED,20070509,24.88,24.95,22.55,23.70,192109
PAGED,20070510,23.61,24.88,23.61,24.15,166909
PAGED,20070511,23.30,26.20,23.30,26.00,51819
PAGED,20070514,26.50,27.70,26.20,27.49,134454
PAGED,20070515,28.12,33.95,28.02,30.01,235410
PAGED,20070516,30.00,32.40,30.00,31.90,60710
PAGED,20070517,32.50,34.90,32.50,33.00,74910
PAGED,20070518,33.60,34.00,33.00,33.50,33745
PAGED,20070521,34.05,41.00,34.05,39.00,79956
PAGED,20070522,39.20,47.00,39.20,42.00,231735
PAGED,20070523,42.50,45.00,42.00,42.77,136356
PAGED,20070524,43.80,44.40,41.20,42.65,123121
PAGED,20070525,42.70,45.69,42.22,45.30,54641
PAGED,20070528,46.10,51.00,46.10,49.00,178019
PAGED,20070529,50.95,51.80,46.50,46.50,56725
PAGED,20070530,46.30,51.85,43.73,50.90,187447
PAGED,20070531,53.00,55.40,53.00,54.00,189987
PAGED,20070601,54.25,59.50,54.25,58.60,108763
PAGED,20070604,58.60,63.45,56.00,59.80,133137
PAGED,20070605,61.20,63.30,58.00,60.40,52737
PAGED,20070606,61.60,61.60,57.95,58.85,51541
PAGED,20070608,56.55,68.60,56.55,68.60,81667
PAGED,20070611,65.90,68.00,64.00,64.00,66661
PAGED,20070612,64.50,69.20,61.00,68.80,72563
PAGED,20070613,68.00,72.60,66.60,72.50,83689
PAGED,20070614,72.50,77.60,71.00,74.95,74715
PAGED,20070615,74.00,76.30,72.00,73.85,42474
PAGED,20070618,73.80,73.80,58.00,58.00,156618
PAGED,20070619,60.50,65.45,58.50,65.15,255263
PAGED,20070620,67.00,70.00,61.80,62.10,154968
PAGED,20070621,60.90,65.90,60.00,63.00,95156
PAGED,20070622,64.00,66.00,60.20,60.20,112258
PAGED,20070625,58.65,60.20,56.00,57.40,91613
PAGED,20070626,56.00,56.05,53.10,54.60,112283
PAGED,20070627,54.00,55.40,53.60,54.00,72740
PAGED,20070628,54.90,57.75,53.55,57.00,86292
PAGED,20070629,56.00,57.70,54.90,54.90,23274
PAGED,20070702,54.70,54.70,53.00,53.00,15234
PAGED,20070703,52.80,54.50,51.00,52.75,22123
PAGED,20070704,49.50,51.65,48.00,51.00,50786
PAGED,20070705,55.10,56.30,53.60,55.65,89630
PAGED,20070706,54.70,56.00,52.50,56.00,262624
PAGED,20070709,55.90,56.40,54.00,54.00,29437
PAGED,20070710,53.00,53.55,51.25,51.70,21867
PAGED,20070711,54.00,54.00,49.50,50.20,16712
PAGED,20070712,51.10,51.20,48.00,51.20,25532
PAGED,20070713,52.00,54.00,50.00,50.00,37876
PAGED,20070716,49.00,49.00,43.70,48.20,45132
PAGED,20070717,46.20,47.10,44.51,46.10,12502
PAGED,20070718,46.01,47.39,45.00,47.30,8193
PAGED,20070719,47.31,49.00,46.35,46.35,11140
PAGED,20070720,46.35,47.50,44.40,45.84,10481
PAGED,20070723,44.12,45.79,43.40,43.95,13034
PAGED,20070724,43.22,44.95,40.81,44.50,133342
PAGED,20070725,44.00,46.00,41.00,45.00,237830
PAGED,20070726,46.30,47.35,45.10,46.00,50644
PAGED,20070727,45.00,47.00,43.10,47.00,19589
PAGED,20070730,48.10,50.40,47.20,48.00,28621
PAGED,20070731,48.00,49.99,48.00,49.99,36631
PAGED,20070801,48.80,49.00,46.20,49.00,14814
PAGED,20070802,48.20,50.00,48.20,48.99,8236
PAGED,20070803,48.99,48.99,46.15,47.44,59544
PAGED,20070806,45.00,45.70,43.00,45.69,92410
PAGED,20070807,46.10,47.69,44.91,46.69,7254
PAGED,20070808,45.10,47.50,44.51,46.00,13210
PAGED,20070809,46.50,46.50,41.60,43.00,28175
PAGED,20070810,40.11,45.00,39.00,45.00,47649
PAGED,20070813,44.90,44.90,42.00,44.00,31254
PAGED,20070814,42.10,42.50,41.21,41.70,59122
PAGED,20070816,38.00,39.89,33.00,38.50,131016
PAGED,20070817,38.99,38.99,35.70,38.50,62904
PAGED,20070820,39.90,41.00,37.00,37.20,29206
PAGED,20070821,37.00,38.00,34.70,35.70,45581
PAGED,20070822,36.00,37.98,35.00,37.98,50490
PAGED,20070823,39.87,41.35,38.06,41.00,28944
PAGED,20070824,42.00,43.35,39.70,43.35,19543
PAGED,20070827,43.65,43.65,42.60,43.48,16860
PAGED,20070828,42.60,43.90,42.00,43.50,19166
PAGED,20070829,41.00,43.50,40.80,43.50,24597
PAGED,20070830,44.98,44.98,41.44,41.44,19884
PAGED,20070831,40.20,43.99,40.20,43.99,14024
PAGED,20070903,44.00,44.00,42.86,43.43,12510
PAGED,20070904,42.21,42.43,41.51,42.43,20962
PAGED,20070905,42.90,42.90,40.90,41.35,16874
PAGED,20070906,40.21,40.50,39.10,39.90,16882
PAGED,20070907,41.40,41.40,36.00,36.00,46406
PAGED,20070910,35.81,36.73,34.40,36.70,9640
PAGED,20070911,36.90,37.85,36.90,37.50,10251
PAGED,20070912,37.83,38.00,36.70,37.80,7149
PAGED,20070913,38.30,38.50,37.06,38.49,5685
PAGED,20070914,37.65,38.80,37.09,38.49,6517
PAGED,20070917,38.15,38.49,37.00,38.15,5726
PAGED,20070918,38.15,38.80,37.00,38.80,16321
PAGED,20070919,39.70,42.00,39.40,41.79,26504
PAGED,20070920,41.80,42.00,41.30,42.00,11213
PAGED,20070921,41.50,42.17,40.80,42.17,15611
PAGED,20070924,42.17,42.19,40.77,41.80,15195
PAGED,20070925,41.75,42.10,40.02,40.30,19294
PAGED,20070926,40.30,41.98,40.00,40.00,10812
PAGED,20070927,40.00,41.40,39.22,40.70,20789
PAGED,20070928,40.97,41.95,40.72,41.30,23687
PAGED,20071001,41.00,41.00,39.66,39.67,1944
PAGED,20071002,39.30,40.90,39.26,40.43,7415
PAGED,20071003,41.20,41.40,39.67,39.67,6089
PAGED,20071004,40.00,40.40,39.01,40.00,12357
PAGED,20071005,40.00,41.40,39.60,41.40,7267
PAGED,20071008,41.90,41.90,40.20,40.85,7286
PAGED,20071009,40.10,40.85,39.98,40.10,14523
PAGED,20071010,41.30,41.50,40.00,40.11,10919
PAGED,20071011,40.00,40.20,39.70,40.00,26691
PAGED,20071012,39.40,40.00,38.00,40.00,14829
PAGED,20071015,40.00,40.29,39.30,40.00,5797
PAGED,20071016,39.99,40.00,38.50,40.00,2375
PAGED,20071017,40.00,40.00,39.01,39.98,9549
PAGED,20071018,39.99,39.99,39.00,39.00,4534
PAGED,20071019,38.90,38.99,37.62,38.98,12555
PAGED,20071022,38.98,38.98,37.70,38.20,7169
PAGED,20071023,39.09,39.09,38.25,38.86,1989
PAGED,20071024,38.85,38.90,37.68,37.81,8721
PAGED,20071025,38.49,38.49,37.31,37.85,2701
PAGED,20071026,37.65,40.00,37.00,40.00,21877
PAGED,20071029,40.00,40.28,39.65,40.28,11238
PAGED,20071030,40.00,40.00,39.11,39.51,4552
PAGED,20071031,38.80,39.79,38.60,39.79,3839
PAGED,20071102,39.00,39.80,38.00,39.00,5889
PAGED,20071105,38.70,38.95,37.02,38.95,2957
PAGED,20071106,38.01,38.94,37.66,38.45,2010
PAGED,20071107,37.55,38.50,35.50,37.50,14870
PAGED,20071108,35.50,36.50,34.00,36.00,28065
PAGED,20071109,36.90,37.00,34.15,35.50,21558
PAGED,20071112,34.30,35.40,34.12,35.10,5734
PAGED,20071113,34.30,35.90,34.10,34.59,8918
PAGED,20071114,34.80,34.80,33.05,33.70,5506
PAGED,20071115,33.10,34.55,30.35,31.87,17906
PAGED,20071116,30.10,31.00,28.50,31.00,35474
PAGED,20071119,31.50,31.80,29.00,30.00,12703
PAGED,20071120,29.02,29.50,28.02,29.50,22797
PAGED,20071121,29.31,29.31,27.20,27.21,31476
PAGED,20071122,26.23,28.85,26.02,28.85,163880
PAGED,20071123,28.03,29.50,28.03,28.50,40669
PAGED,20071126,28.62,29.40,27.22,27.90,7022
PAGED,20071127,27.90,27.90,27.50,27.79,2340
PAGED,20071128,27.90,28.99,27.90,28.54,26128
PAGED,20071129,29.00,29.19,27.15,28.60,14399
PAGED,20071130,28.60,31.46,28.60,31.46,53075
PAGED,20071203,32.50,32.50,30.50,31.46,10817
PAGED,20071204,31.27,32.00,30.70,32.00,3498
PAGED,20071205,31.40,34.90,31.40,34.68,38653
PAGED,20071206,34.01,34.68,34.00,34.10,5823
PAGED,20071207,34.10,34.10,33.00,33.00,18005
PAGED,20071210,33.40,33.40,31.72,31.73,34119
PAGED,20071211,32.99,32.99,31.75,32.30,23805
PAGED,20071212,31.00,32.30,31.00,31.80,35936
PAGED,20071213,31.69,31.69,30.60,31.12,23751
PAGED,20071214,30.70,30.70,29.67,30.29,40617
PAGED,20071217,29.05,29.20,27.77,29.00,24513
PAGED,20071218,28.00,28.13,27.62,28.13,234576
PAGED,20071219,28.18,28.18,27.36,28.00,22670
PAGED,20071220,27.55,30.10,26.73,30.10,39602
PAGED,20071221,29.02,31.00,28.06,29.00,83586
PAGED,20071227,30.00,30.40,29.00,29.30,6741
PAGED,20071228,30.00,30.00,28.80,30.00,17722
PAGED,20080102,30.30,30.30,28.80,28.80,5433
PAGED,20080103,28.25,28.25,27.51,28.00,3432
PAGED,20080104,28.10,28.28,27.76,27.81,3483
PAGED,20080107,27.12,27.49,27.00,27.03,37227
PAGED,20080108,26.70,27.49,26.70,27.49,5362
PAGED,20080109,26.80,26.80,26.60,26.60,55927
PAGED,20080110,26.55,26.55,25.80,25.81,59712
PAGED,20080111,25.69,27.19,25.40,25.40,9899
PAGED,20080114,24.00,24.80,24.00,24.80,7933
PAGED,20080115,25.20,25.20,24.50,24.50,12508
PAGED,20080116,23.90,23.90,23.11,23.21,30803
PAGED,20080117,23.17,23.90,23.17,23.21,12520
PAGED,20080118,23.11,23.97,23.02,23.97,13615
PAGED,20080121,23.55,24.50,22.81,23.50,16662
PAGED,20080122,22.80,23.48,22.21,23.00,13236
PAGED,20080123,23.30,23.80,22.90,23.28,8841
PAGED,20080124,24.05,25.60,24.05,24.75,8305
PAGED,20080125,25.79,25.80,24.76,25.75,3901
PAGED,20080128,25.10,28.00,25.10,27.50,9420
PAGED,20080129,27.90,28.99,27.12,28.40,4861
PAGED,20080130,27.21,28.99,27.20,28.80,9492
PAGED,20080131,28.99,30.50,28.00,29.15,11841
PAGED,20080201,29.30,29.88,28.70,28.89,12297
PAGED,20080204,29.50,29.50,28.10,28.35,3692
PAGED,20080205,28.00,28.01,27.00,27.40,5426
PAGED,20080206,26.00,27.00,26.00,27.00,2221
PAGED,20080207,27.54,27.70,26.50,27.00,1243
PAGED,20080208,27.10,27.10,26.60,26.70,2247
PAGED,20080211,26.70,27.45,26.60,27.45,689
PAGED,20080212,27.45,28.00,26.62,27.80,4550
PAGED,20080213,27.80,28.00,27.00,28.00,2873
PAGED,20080214,28.00,28.01,26.65,27.50,3737
PAGED,20080215,27.00,27.10,26.20,27.10,1614
PAGED,20080218,27.00,27.00,26.21,26.60,3415
PAGED,20080219,26.80,27.00,26.10,26.90,1621
PAGED,20080220,26.70,26.80,26.11,26.80,5828
PAGED,20080221,27.70,27.70,26.80,26.99,1326
PAGED,20080222,25.99,25.99,25.53,25.80,19896
PAGED,20080225,25.50,25.65,24.85,25.39,57193
PAGED,20080226,24.65,25.20,24.60,24.95,2707
PAGED,20080227,24.20,24.24,24.00,24.20,9295
PAGED,20080228,24.89,24.89,23.50,24.49,311042
PAGED,20080229,24.80,24.80,24.49,24.49,2023
PAGED,20080303,23.00,24.48,23.00,23.42,7263
PAGED,20080304,24.40,24.40,22.85,23.00,25805
PAGED,20080305,22.80,23.45,22.80,23.05,1610
PAGED,20080306,23.39,23.79,22.90,23.69,23331
PAGED,20080307,22.81,23.50,22.81,23.40,60760
PAGED,20080310,23.30,23.70,23.05,23.70,12499
PAGED,20080311,23.70,23.95,23.70,23.90,604
PAGED,20080312,24.50,25.18,24.50,25.00,5639
PAGED,20080313,24.01,25.00,24.00,24.98,2696
PAGED,20080314,25.00,25.05,24.90,25.00,1268
PAGED,20080317,24.50,24.95,24.00,24.44,43953
PAGED,20080318,24.00,24.00,23.50,23.88,12673
PAGED,20080319,24.00,24.00,23.50,23.50,93160
PAGED,20080320,23.40,23.97,23.28,23.97,9795
PAGED,20080325,24.12,24.88,23.56,24.00,362
PAGED,20080326,23.98,24.00,23.32,23.32,1258
PAGED,20080327,23.60,23.80,23.60,23.60,787
PAGED,20080328,23.50,24.00,23.50,23.65,988
PAGED,20080331,23.93,24.45,23.56,24.25,2314
PAGED,20080401,24.51,24.80,24.00,24.77,7359
PAGED,20080402,25.00,26.30,24.90,25.55,31959
PAGED,20080403,25.80,26.00,25.65,25.75,3992
PAGED,20080404,26.06,26.80,25.00,25.38,23098
PAGED,20080407,24.80,25.25,24.60,25.00,1541
PAGED,20080408,25.70,25.70,24.00,24.00,2711
PAGED,20080409,24.50,24.94,23.75,24.00,793
PAGED,20080410,24.10,24.89,23.40,24.00,3352
PAGED,20080411,24.02,24.02,23.41,23.99,850
PAGED,20080414,24.00,24.00,23.01,23.80,1362
PAGED,20080415,23.90,23.90,23.02,23.49,9359
PAGED,20080416,23.10,23.45,22.70,23.00,2335
PAGED,20080417,23.00,23.00,22.50,22.70,428
PAGED,20080418,22.68,22.68,22.00,22.50,1826
PAGED,20080421,22.00,22.45,20.66,20.66,3156
PAGED,20080422,21.50,21.50,19.80,20.00,9110
PAGED,20080423,20.00,20.00,18.80,20.00,3686
PAGED,20080424,19.40,20.29,18.00,18.00,48381
PAGED,20080425,17.95,18.69,17.90,18.50,125411
PAGED,20080428,18.80,18.80,18.30,18.47,12888
PAGED,20080429,18.17,18.44,18.17,18.44,2595
PAGED,20080430,18.35,18.35,18.12,18.20,2701
PAGED,20080505,18.40,18.70,18.37,18.65,10766
PAGED,20080506,18.70,18.71,18.40,18.70,1334
PAGED,20080507,18.40,19.47,18.40,19.10,3878
PAGED,20080508,19.01,19.60,19.00,19.41,2213
PAGED,20080509,19.02,20.90,19.02,20.50,26808
PAGED,20080512,20.50,20.90,20.33,20.49,7204
PAGED,20080513,20.79,20.95,20.37,20.85,246454
PAGED,20080514,20.85,20.95,20.79,20.79,4377
PAGED,20080515,20.65,20.65,20.63,20.65,8117
PAGED,20080516,20.64,20.95,19.70,20.95,8192
PAGED,20080519,19.80,20.00,19.65,19.80,222038
PAGED,20080520,20.75,20.75,18.81,19.80,90846
PAGED,20080521,19.30,19.80,18.65,19.80,2651
PAGED,20080523,19.40,19.55,19.20,19.20,1353
PAGED,20080526,19.18,19.80,19.10,19.10,2300
PAGED,20080527,19.00,19.50,18.85,18.99,3928
PAGED,20080528,18.99,19.49,18.50,19.00,1799
PAGED,20080529,19.05,19.45,18.51,19.39,749
PAGED,20080530,19.20,19.45,19.20,19.45,45
PAGED,20080602,18.55,19.50,18.05,19.45,625
PAGED,20080603,18.50,19.30,18.35,19.30,427
PAGED,20080604,19.11,19.40,19.00,19.30,535
PAGED,20080605,18.31,19.29,18.31,19.29,570
PAGED,20080606,19.00,19.00,18.50,18.50,1446
PAGED,20080609,18.29,18.50,16.81,17.05,10870
PAGED,20080610,17.05,17.70,15.60,16.70,4589
PAGED,20080611,16.40,16.40,15.90,16.34,6367
PAGED,20080612,15.60,16.70,15.60,15.98,8067
PAGED,20080613,16.40,16.40,15.65,16.06,4306
PAGED,20080616,16.04,16.05,16.00,16.04,3687
PAGED,20080617,16.00,16.00,15.80,15.98,4063
PAGED,20080618,16.40,16.40,15.65,16.29,135259
PAGED,20080619,16.55,16.55,16.10,16.55,4226
PAGED,20080620,16.50,16.50,16.25,16.50,10520
PAGED,20080623,16.40,16.45,16.30,16.40,15638
PAGED,20080624,16.20,16.55,15.62,15.80,11388
PAGED,20080625,15.80,16.47,15.80,16.25,6153
PAGED,20080626,16.25,16.30,16.00,16.25,5832
PAGED,20080627,16.15,16.30,15.85,16.29,2804
PAGED,20080630,15.85,16.24,15.82,16.10,2060
PAGED,20080701,16.14,16.15,15.00,15.90,1072
PAGED,20080702,15.10,15.82,15.00,15.45,1418
PAGED,20080703,15.90,15.90,14.35,14.99,1389
PAGED,20080704,14.06,15.10,12.70,12.77,11526
PAGED,20080707,12.79,13.20,11.51,11.51,3384
PAGED,20080708,11.60,12.00,10.77,11.50,7867
PAGED,20080709,11.90,12.00,11.26,11.89,2547
PAGED,20080710,11.51,11.90,11.10,11.15,4596
PAGED,20080711,11.20,11.68,10.41,11.15,1265
PAGED,20080714,11.35,11.35,10.35,11.00,5763
PAGED,20080715,11.00,11.00,10.30,10.77,7061
PAGED,20080716,10.95,10.95,9.70,10.10,11084
PAGED,20080717,10.02,10.50,10.02,10.20,18640
PAGED,20080718,10.47,10.47,10.00,10.40,3555
PAGED,20080721,10.25,10.90,10.00,10.90,13599
PAGED,20080722,10.50,10.70,10.50,10.70,3163
PAGED,20080723,10.89,11.49,10.75,11.49,2807
PAGED,20080724,11.58,12.00,11.50,11.70,5534
PAGED,20080725,11.70,12.32,10.71,12.30,4294
PAGED,20080728,12.29,13.10,12.29,12.99,13433
PAGED,20080729,12.99,13.20,12.50,12.99,1466
PAGED,20080730,13.25,13.45,12.55,13.25,1732
PAGED,20080731,13.26,13.30,12.25,12.89,2764
PAGED,20080801,12.98,14.00,12.98,13.50,5370
PAGED,20080804,13.89,13.89,13.00,13.48,3339
PAGED,20080805,13.37,13.37,13.15,13.21,5414
PAGED,20080806,13.48,13.85,13.20,13.25,4195
PAGED,20080807,13.00,13.24,12.31,13.24,1162
PAGED,20080808,13.19,13.20,13.19,13.19,120
PAGED,20080811,13.17,13.17,12.10,12.85,964
PAGED,20080812,12.45,12.84,11.90,12.49,5487
PAGED,20080813,12.48,12.49,11.81,12.00,187024
PAGED,20080814,12.48,12.48,12.00,12.46,21624
PAGED,20080818,12.48,12.70,12.00,12.70,134101
PAGED,20080819,12.06,12.75,11.90,12.49,27771
PAGED,20080820,12.70,12.70,12.03,12.50,50070
PAGED,20080821,12.50,12.50,12.49,12.49,3093
PAGED,20080822,11.95,12.49,11.92,12.49,41777
PAGED,20080825,12.70,12.70,12.50,12.70,614
PAGED,20080826,12.59,12.75,12.58,12.75,319
PAGED,20080827,12.60,12.60,12.60,12.60,68
PAGED,20080828,12.70,12.70,12.02,12.60,1142
PAGED,20080829,12.60,12.69,12.60,12.69,203
PAGED,20080901,12.49,12.68,12.49,12.68,620
PAGED,20080902,12.68,13.19,12.68,13.00,2374
PAGED,20080903,13.19,13.19,12.99,13.00,430
PAGED,20080904,12.61,13.00,12.30,13.00,2118
PAGED,20080905,12.70,13.00,12.70,12.90,3229
PAGED,20080908,12.90,12.90,12.70,12.90,1198
PAGED,20080909,13.11,13.11,12.80,13.10,87048
PAGED,20080910,13.19,13.50,12.70,13.50,36386
PAGED,20080911,13.99,14.40,13.91,14.08,2188
PAGED,20080912,14.08,14.40,13.94,14.40,1210
PAGED,20080915,13.93,14.40,13.90,14.40,3736
PAGED,20080916,13.50,13.70,13.21,13.70,1110
PAGED,20080917,13.31,13.99,13.00,13.97,2423
PAGED,20080918,13.00,14.09,13.00,13.95,1165
PAGED,20080919,14.20,14.20,14.20,14.20,1
PAGED,20080922,13.20,14.20,12.90,14.20,815
PAGED,20080923,14.19,14.19,14.19,14.19,5
PAGED,20080924,13.30,13.59,13.20,13.40,6273
PAGED,20080925,13.97,13.97,13.00,13.40,2355
PAGED,20080926,13.01,13.69,13.00,13.69,79289
PAGED,20080929,12.94,13.80,12.94,13.20,1652
PAGED,20080930,12.80,13.50,12.80,13.45,11806
PAGED,20081001,14.00,14.00,13.90,13.90,95
PAGED,20081002,13.80,13.94,13.80,13.90,55
PAGED,20081003,13.95,13.95,13.43,13.80,615
PAGED,20081006,13.79,13.80,13.00,13.50,454
PAGED,20081007,12.50,13.50,12.50,13.30,7379
PAGED,20081008,11.20,12.99,11.20,12.11,3718
PAGED,20081009,12.12,12.98,12.12,12.79,5950
PAGED,20081010,12.49,12.49,11.50,12.00,11585
PAGED,20081013,11.50,12.80,11.50,12.50,18597
PAGED,20081014,12.59,12.60,12.00,12.50,23849
PAGED,20081015,12.50,12.50,12.10,12.49,13188
PAGED,20081016,12.49,12.49,12.10,12.46,200030
PAGED,20081017,12.44,12.44,12.20,12.39,290
PAGED,20081020,12.44,12.44,11.99,11.99,149046
PAGED,20081021,12.00,12.00,11.90,12.00,10311
PAGED,20081022,12.00,12.00,11.51,11.99,1285
PAGED,20081023,11.99,11.99,10.60,10.60,2661
PAGED,20081024,10.99,11.00,9.70,10.00,1766
PAGED,20081027,10.90,10.90,9.25,9.99,5121
PAGED,20081028,11.50,11.50,9.24,9.25,6178
PAGED,20081029,9.93,9.93,7.80,7.80,17950
PAGED,20081030,8.50,8.60,7.49,7.90,30587
PAGED,20081031,7.92,7.92,7.24,7.55,15992
PAGED,20081103,7.89,7.90,7.51,7.80,10278
PAGED,20081104,7.89,7.89,7.68,7.87,20618
PAGED,20081105,8.00,8.03,7.60,7.85,131777
PAGED,20081106,7.65,7.65,7.62,7.65,1623
PAGED,20081107,7.50,8.00,6.81,7.00,28570
PAGED,20081110,7.01,7.30,6.90,6.94,5289
PAGED,20081112,6.80,6.80,6.45,6.50,3209
PAGED,20081113,6.50,6.70,6.40,6.70,5759
PAGED,20081114,6.99,6.99,6.51,6.70,8644
PAGED,20081117,6.60,6.60,5.70,6.36,5504
PAGED,20081118,6.36,6.36,6.30,6.30,620
PAGED,20081119,6.30,6.30,6.10,6.30,369
PAGED,20081120,6.30,6.70,6.10,6.70,757
PAGED,20081121,6.50,6.60,6.30,6.50,3252
PAGED,20081124,6.40,6.60,6.20,6.60,4508
PAGED,20081125,6.70,6.70,6.25,6.25,3398
PAGED,20081126,6.25,6.38,6.16,6.38,530
PAGED,20081127,6.38,6.38,6.16,6.37,4030
PAGED,20081128,6.28,6.28,6.24,6.24,1064
PAGED,20081201,6.30,6.30,6.10,6.14,2811
PAGED,20081202,5.80,6.10,5.80,5.90,958
PAGED,20081203,5.99,6.05,5.99,6.00,6330
PAGED,20081204,5.75,5.85,5.70,5.70,9796
PAGED,20081205,5.76,5.77,5.60,5.60,7824
PAGED,20081208,5.59,5.60,5.45,5.55,88795
PAGED,20081209,5.60,5.60,5.30,5.60,9227
PAGED,20081210,5.50,5.50,5.40,5.49,8259
PAGED,20081211,5.53,5.53,5.00,5.30,157083
PAGED,20081212,5.29,5.29,4.85,4.86,12976
PAGED,20081215,4.95,5.17,4.90,5.00,115067
PAGED,20081216,5.02,5.13,5.00,5.05,63258
PAGED,20081217,5.26,5.26,4.60,4.88,59987
PAGED,20081218,4.71,4.71,4.61,4.68,54009
PAGED,20081219,4.65,4.69,4.52,4.62,57779
PAGED,20081222,4.60,4.60,4.25,4.44,29789
PAGED,20081223,4.26,4.43,4.15,4.29,8754
PAGED,20081229,4.40,4.60,4.17,4.38,14758
PAGED,20081230,4.40,4.50,4.40,4.40,72172
PAGED,20081231,4.60,4.61,4.55,4.60,7421
PAGED,20090105,5.00,5.03,4.85,5.00,25254
PAGED,20090106,5.01,5.41,5.00,5.41,18560
PAGED,20090107,5.50,5.78,5.40,5.64,15931
PAGED,20090108,5.55,5.55,5.40,5.50,2250
PAGED,20090109,5.69,5.69,5.42,5.45,830
PAGED,20090112,5.42,5.44,5.40,5.40,22746
PAGED,20090113,5.40,5.45,5.35,5.45,3749
PAGED,20090114,5.40,5.40,5.05,5.10,13269
PAGED,20090115,5.01,5.01,4.91,4.99,7203
PAGED,20090116,5.04,5.26,4.90,5.20,43281
PAGED,20090119,5.26,5.26,5.00,5.00,4556
PAGED,20090120,4.65,4.65,3.45,3.55,153138
PAGED,20090121,3.80,3.80,3.50,3.54,34909
PAGED,20090122,3.35,3.55,3.35,3.49,19240
PAGED,20090123,3.37,3.44,3.37,3.40,9383
PAGED,20090126,3.50,3.50,3.30,3.34,12774
PAGED,20090127,3.25,3.31,3.02,3.09,18039
PAGED,20090128,3.10,3.20,2.78,2.94,25785
PAGED,20090129,2.94,2.95,2.76,2.76,93178
PAGED,20090130,2.89,2.95,2.65,2.66,7807
PAGED,20090202,2.65,2.74,2.60,2.74,8476
PAGED,20090203,2.65,2.70,2.46,2.55,14126
PAGED,20090204,2.55,2.60,2.55,2.60,10738
PAGED,20090205,2.58,2.60,2.55,2.60,17468
PAGED,20090206,2.60,2.60,2.60,2.60,11413
PAGED,20090209,2.60,2.85,2.60,2.70,20827
PAGED,20090210,2.80,2.85,2.77,2.80,17670
PAGED,20090211,2.75,2.80,2.70,2.70,22832
PAGED,20090212,2.80,2.80,2.70,2.70,4600
PAGED,20090213,2.60,2.70,2.53,2.60,24019
PAGED,20090216,2.69,2.69,2.40,2.40,21454
PAGED,20090217,2.40,2.40,2.00,2.11,19001
PAGED,20090218,2.10,2.10,1.95,2.10,32021
PAGED,20090219,2.12,2.26,2.12,2.14,13750
PAGED,20090220,2.15,2.15,1.94,1.95,18654
PAGED,20090223,2.00,2.05,1.99,2.05,3800
PAGED,20090224,1.95,1.99,1.92,1.99,10383
PAGED,20090225,2.00,2.00,1.96,2.00,4767
PAGED,20090226,2.00,2.40,2.00,2.29,29088
PAGED,20090227,2.35,2.35,2.30,2.35,7141
PAGED,20090302,2.34,2.34,2.26,2.31,2733
PAGED,20090303,2.31,2.32,2.25,2.28,3830
PAGED,20090304,2.28,2.35,2.28,2.35,2304
PAGED,20090305,2.33,2.45,2.33,2.43,8987
PAGED,20090306,2.43,2.59,2.43,2.58,10967
PAGED,20090309,2.55,2.83,2.52,2.83,14420
PAGED,20090310,2.93,3.20,2.90,3.20,32319
PAGED,20090311,3.20,3.60,3.20,3.59,27774
PAGED,20090312,3.62,3.72,3.40,3.70,30247
PAGED,20090313,3.73,3.98,3.52,3.65,24424
PAGED,20090316,3.52,3.52,3.12,3.29,31188
PAGED,20090317,3.40,3.49,3.21,3.45,18847
PAGED,20090318,3.50,3.75,3.50,3.65,22565
PAGED,20090319,3.65,3.75,3.58,3.74,23810
PAGED,20090320,3.66,3.71,3.52,3.52,121956
PAGED,20090323,3.66,3.67,3.52,3.54,21637
PAGED,20090324,3.54,3.70,3.54,3.54,72414
PAGED,20090325,3.53,3.60,3.52,3.54,75079
PAGED,20090326,3.55,3.58,3.42,3.45,74455
PAGED,20090327,3.58,3.64,3.31,3.46,32883
PAGED,20090330,3.49,3.49,3.34,3.47,51778
PAGED,20090331,3.34,3.38,3.29,3.38,43621
PAGED,20090401,3.45,3.45,3.24,3.42,13770
PAGED,20090402,3.48,3.79,3.48,3.79,41018
PAGED,20090403,3.82,4.59,3.82,4.40,45610
PAGED,20090406,4.65,4.65,4.19,4.38,29301
PAGED,20090407,4.15,4.53,4.15,4.35,13574
PAGED,20090408,4.15,4.60,4.15,4.40,32779
PAGED,20090409,4.59,4.59,4.35,4.59,16044
PAGED,20090414,4.58,4.80,4.50,4.60,30774
PAGED,20090415,4.52,4.80,4.52,4.57,22560
PAGED,20090416,4.79,4.79,4.58,4.74,24613
PAGED,20090417,4.70,4.70,4.52,4.60,7407
PAGED,20090420,4.58,4.60,4.40,4.48,19608
PAGED,20090421,4.41,4.99,4.41,4.99,70571
PAGED,20090422,5.02,5.50,5.01,5.10,94398
PAGED,20090423,5.13,6.18,5.13,5.80,391253
PAGED,20090424,5.90,6.00,5.72,5.86,77723
PAGED,20090427,5.80,6.17,5.70,5.70,20501
PAGED,20090428,5.62,5.69,5.43,5.69,7465
PAGED,20090429,5.80,5.80,5.55,5.75,25658
PAGED,20090430,5.79,6.20,5.79,6.10,50158
PAGED,20090504,6.20,6.80,6.18,6.30,48608
PAGED,20090505,6.65,6.65,6.30,6.30,11210
PAGED,20090506,6.29,6.35,6.20,6.28,16233
PAGED,20090507,6.49,6.72,6.13,6.13,23926
PAGED,20090508,6.20,6.20,5.53,5.90,65056
PAGED,20090511,5.90,5.90,5.62,5.80,38092
PAGED,20090512,5.83,6.35,5.78,6.29,20491
PAGED,20090513,6.39,6.39,6.00,6.15,27530
PAGED,20090514,6.21,6.30,6.06,6.06,51800
PAGED,20090515,6.29,6.46,6.07,6.44,112022
PAGED,20090518,6.30,7.49,6.30,7.28,137233
PAGED,20090519,7.39,8.25,7.23,7.68,95180
PAGED,20090520,7.45,8.11,7.45,7.68,46627
PAGED,20090521,7.68,7.70,6.96,6.97,32447
PAGED,20090522,6.75,7.09,6.41,6.80,14393
PAGED,20090525,6.80,7.11,6.80,6.86,19375
PAGED,20090526,6.85,7.15,6.70,7.15,13634
PAGED,20090527,7.40,7.75,7.20,7.75,10125
PAGED,20090528,7.85,8.63,7.85,8.60,61460
PAGED,20090529,8.90,8.90,8.35,8.80,23130
PAGED,20090601,8.63,8.85,8.63,8.85,30692
PAGED,20090602,8.97,9.12,8.97,9.11,39233
PAGED,20090603,9.30,9.49,9.25,9.44,21072
PAGED,20090604,9.60,10.50,9.60,10.12,94801
PAGED,20090605,10.38,10.39,10.05,10.05,30944
PAGED,20090608,10.14,10.14,9.95,10.10,34312
PAGED,20090609,10.30,10.30,10.18,10.27,37229
PAGED,20090610,10.63,12.00,10.63,12.00,76431
PAGED,20090612,12.49,14.30,12.20,13.80,111929
PAGED,20090615,14.00,14.05,12.62,13.20,61022
PAGED,20090616,13.10,13.70,12.80,13.50,30713
PAGED,20090617,13.49,13.60,12.95,13.02,54792
PAGED,20090618,13.01,13.01,12.20,12.60,39098
PAGED,20090619,12.47,12.47,11.30,12.29,18804
PAGED,20090622,12.30,12.65,12.07,12.55,51076
PAGED,20090623,12.40,12.70,12.20,12.70,50586
PAGED,20090624,12.63,13.75,12.63,13.71,73450
PAGED,20090625,13.80,15.05,13.80,14.95,158580
PAGED,20090626,15.18,15.25,13.85,14.00,54096
PAGED,20090629,14.05,14.66,13.30,14.33,15742
PAGED,20090630,14.63,14.95,13.45,13.45,91006
PAGED,20090701,13.20,13.23,12.35,12.91,37605
PAGED,20090702,12.91,12.91,11.72,11.81,68604
PAGED,20090703,11.55,11.55,10.23,10.23,88768
PAGED,20090706,10.15,11.37,8.72,10.73,198235
PAGED,20090707,10.90,11.35,10.61,10.95,62544
PAGED,20090708,10.50,10.50,9.90,10.12,45603
PAGED,20090709,10.14,10.14,9.23,9.80,40766
PAGED,20090710,9.80,9.80,9.50,9.70,24106
PAGED,20090713,9.70,9.70,9.22,9.36,15829
PAGED,20090714,9.36,10.29,9.36,9.77,18744
PAGED,20090715,10.05,10.08,9.45,9.77,24736
PAGED,20090716,9.90,9.90,9.32,9.32,26803
PAGED,20090717,9.40,9.40,8.50,8.95,67956