Nacimiento Reservoir Data Recorded by the Monterey County Water Resources Agency ANALYSIS_DATE Naci_Elev Nacimiento Releases.Naci_Rel Storage (AF) 10/1/1958 775.2 285 250470 10/2/1958 775.09 285 250010 10/3/1958 774.9 285 249100 10/4/1958 774.79 285 248650 10/5/1958 774.7 285 248200 10/6/1958 774.59 285 247750 10/7/1958 774.4 285 246850 10/8/1958 774.2 285 245950 10/9/1958 774.09 285 245500 10/10/1958 774 285 245050 10/11/1958 773.79 285 244160 10/12/1958 773.7 285 243715 10/13/1958 773.5 285 242825 10/14/1958 773.4 285 242380 10/15/1958 773.29 285 241935 10/16/1958 773.09 285 241045 10/17/1958 773 285 240600 10/18/1958 772.79 285 239720 10/19/1958 772.7 285 239280 10/20/1958 772.5 285 238400 10/21/1958 772.4 285 237960 10/22/1958 772.2 285 237080 10/23/1958 772.09 285 236640 10/24/1958 772 285 236200 10/25/1958 771.9 285 235765 10/26/1958 771.79 285 235330 10/27/1958 771.7 285 234895 10/28/1958 771.59 285 234460 10/29/1958 771.4 239 233590 10/30/1958 771.29 145 233155 10/31/1958 771.29 145 233155 11/1/1958 771.2 145 232720 11/2/1958 771.09 145 232285 11/3/1958 771 145 231850 11/4/1958 770.9 145 231415 11/5/1958 770.79 145 230980 11/6/1958 770.79 145 230980 11/7/1958 770.7 145 230545 11/8/1958 770.7 145 230545 11/9/1958 770.59 145 230110 11/10/1958 770.59 145 230110 11/11/1958 770.5 145 229675 11/12/1958 770.4 145 229240 11/13/1958 770.29 145 228805 11/14/1958 770.2 145 228370 11/15/1958 770.09 145 227935 11/16/1958 770.09 145 227935 11/17/1958 770 145 227500 11/18/1958 769.9 145 227070 11/19/1958 769.79 145 226640 11/20/1958 769.7 145 226210 11/21/1958 769.7 145 226210 11/22/1958 769.59 145 225780 11/23/1958 769.5 145 225350 11/24/1958 769.5 145 225350 11/25/1958 769.4 145 224920 11/26/1958 769.4 145 224920 11/27/1958 769.29 145 224490 11/28/1958 769.2 145 224060 11/29/1958 769.09 145 223630 11/30/1958 769 145 223200 12/1/1958 768.9 145 222775 12/2/1958 768.79 145 222350 12/3/1958 768.79 145 222350 12/4/1958 768.7 145 221925 12/5/1958 768.59 145 221500 12/6/1958 768.5 145 221075 12/7/1958 768.5 145 221075 12/8/1958 768.4 145 220650 12/9/1958 768.29 145 220225 12/10/1958 768.2 145 219800 12/11/1958 768.2 145 219800 12/12/1958 768.09 145 219375 12/13/1958 768.09 145 219375 12/14/1958 768 145 218950 12/15/1958 767.9 145 218530 12/16/1958 767.79 145 218110 12/17/1958 767.7 145 217690 12/18/1958 767.7 145 217690 12/19/1958 767.59 145 217270 12/20/1958 767.59 145 217270 12/21/1958 767.5 145 216850 12/22/1958 767.4 145 216430 12/23/1958 767.29 145 216010 12/24/1958 767.29 145 216010 12/25/1958 767.2 145 215590 12/26/1958 767.09 145 215170 12/27/1958 767.09 145 215170 12/28/1958 767 145 214750 12/29/1958 766.9 145 214340 12/30/1958 766.9 145 214340 12/31/1958 766.79 145 213930 1/1/1959 766.7 145 213520 1/2/1959 766.59 145 213110 1/3/1959 766.59 145 213110 1/4/1959 766.5 145 212700 1/5/1959 766.5 145 212700 1/6/1959 766.59 145 213110 1/7/1959 766.7 145 213520 1/8/1959 766.7 145 213520 1/9/1959 766.7 145 213520 1/10/1959 767.2 145 215590 1/11/1959 767.5 145 216850 1/12/1959 767.59 145 217270 1/13/1959 767.9 145 218530 1/14/1959 768.09 145 219375 1/15/1959 768.09 145 219375 1/16/1959 768.09 145 219375 1/17/1959 768 145 218950 1/18/1959 767.9 145 218530 1/19/1959 767.9 145 218530 1/20/1959 767.9 145 218530 1/21/1959 767.9 145 218530 1/22/1959 767.79 145 218110 1/23/1959 767.79 145 218110 1/24/1959 767.7 145 217690 1/25/1959 767.7 145 217690 1/26/1959 767.59 145 217270 1/27/1959 767.59 145 217270 1/28/1959 767.5 145 216850 1/29/1959 767.5 145 216850 1/30/1959 767.4 145 216430 1/31/1959 767.4 145 216430 2/1/1959 767.29 146 216010 2/2/1959 767.29 146 216010 2/3/1959 767.2 146 215590 2/4/1959 767.09 146 215170 2/5/1959 767.09 146 215170 2/6/1959 767 146 214750 2/7/1959 767 146 214750 2/8/1959 767 146 214750 2/9/1959 766.9 146 214340 2/10/1959 767 146 214750 2/11/1959 768.7 146 221925 2/12/1959 769.29 73 224490 2/13/1959 769.5 0 225350 2/14/1959 769.7 0 226210 2/15/1959 769.79 0 226640 2/16/1959 770.7 0 230545 2/17/1959 773.4 0 242380 2/18/1959 774.5 0 247300 2/19/1959 775.4 0 251390 2/20/1959 775.7 0 252770 2/21/1959 776.7 0 257405 2/22/1959 777.79 0 262520 2/23/1959 778.4 1034 265330 2/24/1959 778.79 2403 267210 2/25/1959 777.09 2323 259265 2/26/1959 776.4 2281 256010 2/27/1959 775.7 2242 252770 2/28/1959 775 2201 249550 3/1/1959 774.2 2161 245950 3/2/1959 773.4 2121 242380 3/3/1959 772.7 2095 239280 3/4/1959 771.9 2045 235765 3/5/1959 771.09 2020 232285 3/6/1959 770.4 1513 229240 3/7/1959 770.09 0 227935 3/8/1959 770.09 0 227935 3/9/1959 770.2 0 228370 3/10/1959 770.2 0 228370 3/11/1959 770.29 0 228805 3/12/1959 770.29 0 228805 3/13/1959 770.29 0 228805 3/14/1959 770.4 0 229240 3/15/1959 770.4 0 229240 3/16/1959 770.4 0 229240 3/17/1959 770.4 0 229240 3/18/1959 770.4 0 229240 3/19/1959 770.5 0 229675 3/20/1959 770.5 0 229675 3/21/1959 770.5 0 229675 3/22/1959 770.5 0 229675 3/23/1959 770.5 0 229675 3/24/1959 770.59 0 230110 3/25/1959 770.59 0 230110 3/26/1959 770.59 0 230110 3/27/1959 770.59 0 230110 3/28/1959 770.59 0 230110 3/29/1959 770.7 0 230545 3/30/1959 770.7 0 230545 3/31/1959 770.7 0 230545 4/1/1959 770.7 0 230545 4/2/1959 770.7 0 230545 4/3/1959 770.7 0 230545 4/4/1959 770.7 0 230545 4/5/1959 770.7 0 230545 4/6/1959 770.7 0 230545 4/7/1959 770.79 0 230980 4/8/1959 770.79 0 230980 4/9/1959 770.79 0 230980 4/10/1959 770.79 0 230980 4/11/1959 770.79 0 230980 4/12/1959 770.79 0 230980 4/13/1959 770.79 0 230980 4/14/1959 770.79 0 230980 4/15/1959 770.79 0 230980 4/16/1959 770.79 0 230980 4/17/1959 770.79 0 230980 4/18/1959 770.79 0 230980 4/19/1959 770.79 0 230980 4/20/1959 770.79 192 230980 4/21/1959 770.59 470 230110 4/22/1959 770.5 156 229675 4/23/1959 770.4 156 229240 4/24/1959 770.29 156 228805 4/25/1959 770.29 156 228805 4/26/1959 770.2 156 228370 4/27/1959 770.2 215 228370 4/28/1959 770.09 290 227935 4/29/1959 769.9 290 227070 4/30/1959 769.79 290 226640 5/1/1959 769.59 287 225780 5/2/1959 769.59 287 225780 5/3/1959 769.4 287 224920 5/4/1959 769.2 331 224060 5/5/1959 769 406 223200 5/6/1959 768.79 406 222350 5/7/1959 768.79 406 222350 5/8/1959 768.5 406 221075 5/9/1959 768.29 506 220225 5/10/1959 767.9 580 218530 5/11/1959 767.7 580 217690 5/12/1959 767.4 580 216430 5/13/1959 767.09 580 215170 5/14/1959 767 580 214750 5/15/1959 766.59 580 213110 5/16/1959 766.2 580 211470 5/17/1959 766 580 210650 5/18/1959 765.7 492 209450 5/19/1959 765.5 406 208650 5/20/1959 765.29 406 207850 5/21/1959 765.09 406 207050 5/22/1959 765 406 206650 5/23/1959 764.79 406 205868 5/24/1959 764.4 406 204304 5/25/1959 764.2 406 203522 5/26/1959 764 406 202740 5/27/1959 763.79 406 201942 5/28/1959 763.59 406 201144 5/29/1959 763.4 406 200346 5/30/1959 763.2 406 199548 5/31/1959 763.09 406 199149 6/1/1959 762.79 410 197960 6/2/1959 762.5 351 196775 6/3/1959 762.4 283 196380 6/4/1959 762.29 283 195985 6/5/1959 762.09 283 195195 6/6/1959 761.9 283 194405 6/7/1959 761.7 283 193615 6/8/1959 761.59 283 193220 6/9/1959 761.4 283 192430 6/10/1959 761.29 283 192035 6/11/1959 761.09 343 191245 6/12/1959 760.9 404 190460 6/13/1959 760.7 404 189680 6/14/1959 760.5 404 188900 6/15/1959 760.29 404 188120 6/16/1959 760.09 404 187340 6/17/1959 759.9 404 186565 6/18/1959 759.59 404 185410 6/19/1959 759.4 404 184640 6/20/1959 759.2 404 183870 6/21/1959 759 404 183100 6/22/1959 758.79 404 182350 6/23/1959 758.59 404 181600 6/24/1959 758.29 404 180475 6/25/1959 758.09 451 179725 6/26/1959 757.79 505 178628 6/27/1959 757.5 505 177545 6/28/1959 757.2 505 176462 6/29/1959 756.9 505 175379 6/30/1959 756.7 505 174657 7/1/1959 756.2 498 172852 7/2/1959 756 498 172130 7/3/1959 755.79 498 171408 7/4/1959 755.5 497 170325 7/5/1959 755.2 497 169242 7/6/1959 754.9 497 168159 7/7/1959 754.5 497 166715 7/8/1959 754.2 496 165632 7/9/1959 753.9 496 164549 7/10/1959 753.59 496 163466 7/11/1959 753.4 496 162744 7/12/1959 753.09 495 161661 7/13/1959 752.7 495 160265 7/14/1959 752.4 495 159230 7/15/1959 752.09 494 158195 7/16/1959 751.79 494 157160 7/17/1959 751.5 494 156125 7/18/1959 751.2 493 155090 7/19/1959 750.9 493 154055 7/20/1959 750.59 493 153020 7/21/1959 750.29 492 151985 7/22/1959 750 491 150950 7/23/1959 749.7 491 149930 7/24/1959 749.4 491 148910 7/25/1959 749.09 490 147890 7/26/1959 748.79 490 146880 7/27/1959 748.4 489 145540 7/28/1959 748.2 489 144870 7/29/1959 747.79 488 143540 7/30/1959 747.5 488 142550 7/31/1959 747.09 487 141230 8/1/1959 746.79 485 140270 8/2/1959 746.5 485 139325 8/3/1959 746.2 484 138380 8/4/1959 746 484 137750 8/5/1959 745.7 484 136820 8/6/1959 745.29 483 135580 8/7/1959 745 483 134650 8/8/1959 744.7 483 133735 8/9/1959 744.4 482 132820 8/10/1959 744 482 131600 8/11/1959 743.7 482 130685 8/12/1959 743.4 481 129770 8/13/1959 743.2 481 129160 8/14/1959 742.7 481 127635 8/15/1959 742.4 480 126720 8/16/1959 742 480 125500 8/17/1959 741.7 480 124585 8/18/1959 741.4 479 123670 8/19/1959 741 479 122450 8/20/1959 740.7 479 121550 8/21/1959 740.4 478 120650 8/22/1959 740.09 478 119750 8/23/1959 739.79 478 118860 8/24/1959 739.5 477 117975 8/25/1959 739.2 477 117090 8/26/1959 738.79 477 115920 8/27/1959 738.5 476 115050 8/28/1959 738.2 476 114180 8/29/1959 737.79 476 113030 8/30/1959 737.5 475 112175 8/31/1959 737.2 475 111320 9/1/1959 736.79 475 110200 9/2/1959 736.5 474 109375 9/3/1959 736.2 474 108550 9/4/1959 735.7 474 107175 9/5/1959 735.4 473 106350 9/6/1959 735.09 473 105525 9/7/1959 734.7 473 104440 9/8/1959 734.4 473 103630 9/9/1959 734 442 102550 9/10/1959 733.7 367 101755 9/11/1959 733.5 384 101225 9/12/1959 733.29 384 100695 9/13/1959 733 384 99900 9/14/1959 732.79 384 99370 9/15/1959 732.59 384 98840 9/16/1959 732.4 384 98310 9/17/1959 732.09 383 97515 9/18/1959 731.59 327 96210 9/19/1959 731.5 139 95950 9/20/1959 731.7 0 96470 9/21/1959 731.79 139 96730 9/22/1959 731.7 278 96470 9/23/1959 731.59 278 96210 9/24/1959 731.4 278 95690 9/25/1959 731.2 307 95170 9/26/1959 730.79 383 94150 9/27/1959 730.4 383 93150 9/28/1959 730.09 383 92400 9/29/1959 729.79 382 91660 9/30/1959 729.59 382 91170 10/1/1959 729.29 350 90435 10/2/1959 729 350 89700 10/3/1959 728.7 350 88965 10/4/1959 728.4 350 88230 10/5/1959 728.09 321 87495 10/6/1959 727.9 264 87005 10/7/1959 727.59 264 86270 10/8/1959 727.4 264 85780 10/9/1959 727.09 264 85045 10/10/1959 726.9 263 84560 10/11/1959 726.7 263 84080 10/12/1959 726.4 263 83360 10/13/1959 726.2 262 82880 10/14/1959 726 262 82400 10/15/1959 725.79 262 81930 10/16/1959 725.5 261 81225 10/17/1959 725.29 261 80755 10/18/1959 725 261 80050 10/19/1959 724.79 260 79590 10/20/1959 724.59 260 79130 10/21/1959 724.5 260 78900 10/22/1959 724.29 260 78440 10/23/1959 724 201 77750 10/24/1959 723.79 147 77300 10/25/1959 723.7 147 77075 10/26/1959 723.5 147 76625 10/27/1959 723.4 147 76400 10/28/1959 723.2 147 75950 10/29/1959 723 147 75500 10/30/1959 722.9 147 75280 10/31/1959 722.79 147 75060 11/1/1959 722.59 146 74620 11/2/1959 722.5 146 74400 11/3/1959 722.4 146 74180 11/4/1959 722.2 146 73740 11/5/1959 722.09 146 73520 11/6/1959 721.9 146 73085 11/7/1959 721.79 146 72870 11/8/1959 721.59 146 72440 11/9/1959 721.5 194 72225 11/10/1959 721.29 257 71795 11/11/1959 721.09 257 71365 11/12/1959 720.9 257 70935 11/13/1959 720.59 199 70290 11/14/1959 720.4 146 69860 11/15/1959 720.2 146 69430 11/16/1959 720.09 146 69215 11/17/1959 720 146 69000 11/18/1959 719.9 146 68790 11/19/1959 719.79 146 68580 11/20/1959 719.7 194 68370 11/21/1959 719.59 256 68160 11/22/1959 719.4 256 67740 11/23/1959 719.2 256 67320 11/24/1959 719.09 184 67110 11/25/1959 718.9 145 66695 11/26/1959 718.7 145 66285 11/27/1959 718.59 145 66080 11/28/1959 718.5 145 65875 11/29/1959 718.4 145 65670 11/30/1959 718.29 145 65465 12/1/1959 718.2 145 65260 12/2/1959 718.09 176 65055 12/3/1959 718 256 64850 12/4/1959 717.79 198 64450 12/5/1959 717.7 144 64250 12/6/1959 717.5 144 63850 12/7/1959 717.2 144 63250 12/8/1959 717.09 144 63050 12/9/1959 716.7 54 62280 12/10/1959 716.59 55 62090 12/11/1959 716.59 143 62090 12/12/1959 716.4 143 61710 12/13/1959 716.29 143 61520 12/14/1959 716.2 143 61330 12/15/1959 716.09 143 61140 12/16/1959 716 143 60950 12/17/1959 715.79 143 60570 12/18/1959 715.59 143 60190 12/19/1959 715.5 143 60000 12/20/1959 715.5 143 60000 12/21/1959 715.4 143 59810 12/22/1959 715.29 143 59620 12/23/1959 715.2 143 59430 12/24/1959 715.09 65 59240 12/25/1959 715.09 0 59240 12/26/1959 715.09 0 59240 12/27/1959 715.09 0 59240 12/28/1959 715.09 78 59240 12/29/1959 715 143 59050 12/30/1959 714.9 143 58865 12/31/1959 714.79 143 58680 1/1/1960 714.59 143 58310 1/2/1960 714.4 143 57940 1/3/1960 714.29 143 57755 1/4/1960 714 143 57200 1/5/1960 713.9 143 57020 1/6/1960 713.79 143 56840 1/7/1960 713.7 143 56660 1/8/1960 713.59 84 56480 1/9/1960 713.7 0 56660 1/10/1960 713.79 0 56840 1/11/1960 714 0 57200 1/12/1960 714.09 0 57385 1/13/1960 714.2 0 57570 1/14/1960 714.29 0 57755 1/15/1960 714.5 0 58125 1/16/1960 714.79 0 58680 1/17/1960 714.9 0 58865 1/18/1960 714.9 0 58865 1/19/1960 715 0 59050 1/20/1960 715 0 59050 1/21/1960 715 0 59050 1/22/1960 715.2 0 59430 1/23/1960 715.29 0 59620 1/24/1960 715.4 0 59810 1/25/1960 717.7 0 64250 1/26/1960 718.59 0 66080 1/27/1960 719.2 0 67320 1/28/1960 719.5 0 67950 1/29/1960 719.7 0 68370 1/30/1960 719.79 0 68580 1/31/1960 719.9 0 68790 2/1/1960 719.9 0 68790 2/2/1960 728 0 87250 2/3/1960 728.9 0 89455 2/4/1960 729.5 0 90925 2/5/1960 729.79 0 91660 2/6/1960 730.09 0 92400 2/7/1960 730.2 0 92650 2/8/1960 730.59 0 93650 2/9/1960 732.9 0 99635 2/10/1960 734 0 102550 2/11/1960 735.2 0 105800 2/12/1960 735.7 0 107175 2/13/1960 736.2 0 108550 2/14/1960 736.4 0 109100 2/15/1960 736.59 0 109650 2/16/1960 736.79 151 110200 2/17/1960 737 0 110750 2/18/1960 737.09 0 111035 2/19/1960 737.2 0 111320 2/20/1960 737.29 0 111605 2/21/1960 737.4 0 111890 2/22/1960 737.5 0 112175 2/23/1960 737.5 0 112175 2/24/1960 737.59 0 112460 2/25/1960 737.59 0 112460 2/26/1960 737.59 0 112460 2/27/1960 737.7 0 112745 2/28/1960 737.79 0 113030 2/29/1960 738.2 0 114180 3/1/1960 738.7 0 115630 3/2/1960 738.79 0 115920 3/3/1960 739 0 116500 3/4/1960 739.09 0 116795 3/5/1960 739.2 0 117090 3/6/1960 739.29 0 117385 3/7/1960 739.4 0 117680 3/8/1960 739.5 0 117975 3/9/1960 739.5 0 117975 3/10/1960 739.59 0 118270 3/11/1960 739.59 0 118270 3/12/1960 739.7 0 118565 3/13/1960 739.79 0 118860 3/14/1960 740 0 119450 3/15/1960 740 0 119450 3/16/1960 740.09 0 119750 3/17/1960 740.09 0 119750 3/18/1960 740.2 0 120050 3/19/1960 740.2 0 120050 3/20/1960 740.29 0 120350 3/21/1960 740.29 0 120350 3/22/1960 740.4 0 120650 3/23/1960 740.4 0 120650 3/24/1960 740.4 0 120650 3/25/1960 740.5 0 120950 3/26/1960 740.5 0 120950 3/27/1960 740.5 0 120950 3/28/1960 740.7 0 121550 3/29/1960 740.79 0 121850 3/30/1960 740.9 0 122150 3/31/1960 740.9 0 122150 4/1/1960 740.9 0 122150 4/2/1960 740.9 0 122150 4/3/1960 740.9 0 122150 4/4/1960 740.9 0 122150 4/5/1960 741 0 122450 4/6/1960 741 0 122450 4/7/1960 741.09 0 122755 4/8/1960 741.09 0 122755 4/9/1960 741.09 0 122755 4/10/1960 741.09 0 122755 4/11/1960 741.09 45 122755 4/12/1960 741.09 152 122755 4/13/1960 741.09 161 122755 4/14/1960 741.09 272 122755 4/15/1960 740.9 272 122150 4/16/1960 740.7 272 121550 4/17/1960 740.5 272 120950 4/18/1960 740.29 272 120350 4/19/1960 740.09 272 119750 4/20/1960 739.9 275 119155 4/21/1960 739.7 450 118565 4/22/1960 739.5 384 117975 4/23/1960 739.4 363 117680 4/24/1960 739.2 363 117090 4/25/1960 738.9 363 116210 4/26/1960 738.7 333 115630 4/27/1960 738.79 0 115920 4/28/1960 739.4 0 117680 4/29/1960 739.4 0 117680 4/30/1960 739.5 0 117975 5/1/1960 739.5 0 117975 5/2/1960 739.59 53 118270 5/3/1960 739.5 150 117975 5/4/1960 739.5 210 117975 5/5/1960 739.4 270 117680 5/6/1960 739.2 270 117090 5/7/1960 739 270 116500 5/8/1960 738.9 270 116210 5/9/1960 738.7 270 115630 5/10/1960 738.5 320 115050 5/11/1960 738.2 363 114180 5/12/1960 738 363 113600 5/13/1960 737.79 363 113030 5/14/1960 737.5 360 112175 5/15/1960 737.2 360 111320 5/16/1960 737 360 110750 5/17/1960 736.7 360 109925 5/18/1960 736.5 386 109375 5/19/1960 736.2 444 108550 5/20/1960 735.9 444 107725 5/21/1960 735.5 440 106625 5/22/1960 735.2 440 105800 5/23/1960 735 440 105250 5/24/1960 734.59 440 104170 5/25/1960 734.29 440 103360 5/26/1960 734 440 102550 5/27/1960 733.59 440 101490 5/28/1960 733.29 435 100695 5/29/1960 733 435 99900 5/30/1960 732.7 435 99105 5/31/1960 732.29 435 98045 6/1/1960 732 435 97250 6/2/1960 731.7 435 96470 6/3/1960 731.4 435 95690 6/4/1960 731 435 94650 6/5/1960 730.59 430 93650 6/6/1960 730.29 430 92900 6/7/1960 730 430 92150 6/8/1960 729.59 430 91170 6/9/1960 729.29 430 90435 6/10/1960 729 430 89700 6/11/1960 728.59 425 88720 6/12/1960 728.2 425 87740 6/13/1960 727.9 425 87005 6/14/1960 727.59 425 86270 6/15/1960 727.29 425 85535 6/16/1960 726.9 420 84560 6/17/1960 726.5 420 83600 6/18/1960 726.09 420 82640 6/19/1960 725.79 420 81930 6/20/1960 725.4 420 80990 6/21/1960 724.5 415 78900 6/22/1960 724.7 415 79360 6/23/1960 724.29 415 78440 6/24/1960 723.9 415 77525 6/25/1960 723.5 415 76625 6/26/1960 723.2 415 75950 6/27/1960 722.79 410 75060 6/28/1960 722.4 410 74180 6/29/1960 722 410 73300 6/30/1960 721.59 410 72440 7/1/1960 721.2 410 71580 7/2/1960 720.9 410 70935 7/3/1960 720.5 405 70075 7/4/1960 720.09 405 69215 7/5/1960 719.7 413 68370 7/6/1960 719.29 465 67530 7/7/1960 718.79 465 66490 7/8/1960 718.4 465 65670 7/9/1960 717.9 460 64650 7/10/1960 717.5 460 63850 7/11/1960 717 460 62850 7/12/1960 716.59 460 62090 7/13/1960 716.09 455 61140 7/14/1960 715.59 455 60190 7/15/1960 715.09 455 59240 7/16/1960 714.7 450 58495 7/17/1960 714.2 450 57570 7/18/1960 713.79 449 56840 7/19/1960 713.29 463 55940 7/20/1960 712.79 480 55050 7/21/1960 712.29 480 54175 7/22/1960 711.7 480 53125 7/23/1960 711.2 480 52250 7/24/1960 710.59 475 51200 7/25/1960 710.09 475 50325 7/26/1960 709.59 475 49490 7/27/1960 709 470 48500 7/28/1960 708.4 470 47540 7/29/1960 707.9 465 46745 7/30/1960 707.29 465 45815 7/31/1960 706.7 448 44900 8/1/1960 706.2 418 44150 8/2/1960 705.59 438 43250 8/3/1960 705 457 42350 8/4/1960 704.4 455 41480 8/5/1960 703.79 455 40620 8/6/1960 703.29 450 39920 8/7/1960 702.59 450 38940 8/8/1960 702 445 38100 8/9/1960 701.29 445 37155 8/10/1960 700.59 440 36230 8/11/1960 700.09 440 35580 8/12/1960 699.5 435 34825 8/13/1960 698.79 435 33950 8/14/1960 698.2 435 33200 8/15/1960 697.5 377 32325 8/16/1960 697 326 31700 8/17/1960 696.4 430 30980 8/18/1960 695.7 430 30155 8/19/1960 695 425 29350 8/20/1960 694.29 425 28615 8/21/1960 693.59 425 27880 8/22/1960 692.9 420 27150 8/23/1960 692.2 420 26450 8/24/1960 691.4 410 25650 8/25/1960 690.7 410 24965 8/26/1960 689.9 405 24210 8/27/1960 689.09 405 23490 8/28/1960 688.29 400 22770 8/29/1960 687.5 400 22075 8/30/1960 686.7 400 21395 8/31/1960 685.9 390 20715 9/1/1960 685 390 19950 9/2/1960 684.09 387 19230 9/3/1960 683.29 383 18590 9/4/1960 682.4 380 17900 9/5/1960 681.4 370 17150 9/6/1960 680.5 340 16500 9/7/1960 679.7 311 15955 9/8/1960 678.79 360 15370 9/9/1960 677.79 350 14720 9/10/1960 676.79 350 14080 9/11/1960 675.79 334 13480 9/12/1960 674.9 288 12945 9/13/1960 674 222 12450 9/14/1960 673.5 155 12175 9/15/1960 673.09 101 11955 9/16/1960 672.9 53 11845 9/17/1960 672.59 83 11680 9/18/1960 672.29 65 11515 9/19/1960 672.09 49 11405 9/20/1960 672 30 11350 9/21/1960 671.9 29 11295 9/22/1960 671.79 28 11240 9/23/1960 671.7 28 11185 9/24/1960 671.59 27 11130 9/25/1960 671.5 27 11075 9/26/1960 671.4 25 11020 9/27/1960 671.29 22 10965 9/28/1960 671.2 21 10910 9/29/1960 671.09 20 10855 9/30/1960 671.09 16 10855 10/1/1960 671.09 17 10855 10/2/1960 671.09 16 10855 10/3/1960 671 15 10800 10/4/1960 671 10 10800 10/5/1960 670.9 5 10750 10/6/1960 670.9 13 10750 10/7/1960 670.9 13 10750 10/8/1960 670.9 12 10750 10/9/1960 670.9 12 10750 10/10/1960 670.9 10 10750 10/11/1960 670.79 5 10700 10/12/1960 670.79 3 10700 10/13/1960 670.79 0 10700 10/14/1960 670.79 0 10700 10/15/1960 670.79 0 10700 10/16/1960 670.79 0 10700 10/17/1960 670.79 0 10700 10/18/1960 670.79 0 10700 10/19/1960 670.79 0 10700 10/20/1960 670.79 0 10700 10/21/1960 670.79 0 10700 10/22/1960 670.79 0 10700 10/23/1960 670.79 0 10700 10/24/1960 670.79 0 10700 10/25/1960 670.79 0 10700 10/26/1960 670.79 0 10700 10/27/1960 670.79 0 10700 10/28/1960 670.79 0 10700 10/29/1960 670.79 0 10700 10/30/1960 670.79 0 10700 10/31/1960 670.79 0 10700 11/1/1960 670.79 0 10700 11/2/1960 670.79 0 10700 11/3/1960 670.9 0 10750 11/4/1960 671 0 10800 11/5/1960 671 0 10800 11/6/1960 671 0 10800 11/7/1960 671.09 0 10855 11/8/1960 671.09 0 10855 11/9/1960 671.09 0 10855 11/10/1960 671.09 0 10855 11/11/1960 671.09 0 10855 11/12/1960 671.09 0 10855 11/13/1960 671.4 0 11020 11/14/1960 672.4 0 11570 11/15/1960 672.59 0 11680 11/16/1960 672.7 0 11735 11/17/1960 672.7 0 11735 11/18/1960 672.7 0 11735 11/19/1960 672.79 0 11790 11/20/1960 672.79 0 11790 11/21/1960 672.79 0 11790 11/22/1960 672.79 0 11790 11/23/1960 672.79 0 11790 11/24/1960 672.79 0 11790 11/25/1960 672.79 0 11790 11/26/1960 674 0 12450 11/27/1960 675.79 0 13480 11/28/1960 676.09 0 13660 11/29/1960 676.29 0 13780 11/30/1960 676.4 0 13840 12/1/1960 677 0 14200 12/2/1960 691.5 0 25750 12/3/1960 692.7 0 26950 12/4/1960 693.2 0 27460 12/5/1960 693.4 0 27670 12/6/1960 693.59 0 27880 12/7/1960 693.7 0 27985 12/8/1960 693.9 0 28195 12/9/1960 694 0 28300 12/10/1960 694.09 0 28405 12/11/1960 694.2 0 28510 12/12/1960 694.29 0 28615 12/13/1960 694.4 0 28720 12/14/1960 694.5 0 28825 12/15/1960 694.59 0 28930 12/16/1960 694.7 0 29035 12/17/1960 694.9 0 29245 12/18/1960 695 0 29350 12/19/1960 695.09 0 29465 12/20/1960 695.2 0 29580 12/21/1960 695.2 0 29580 12/22/1960 695.29 0 29695 12/23/1960 695.29 0 29695 12/24/1960 695.29 0 29695 12/25/1960 695.4 0 29810 12/26/1960 695.5 0 29925 12/27/1960 695.5 0 29925 12/28/1960 695.59 0 30040 12/29/1960 695.7 0 30155 12/30/1960 695.79 0 30270 12/31/1960 695.9 0 30385 1/1/1961 695.9 0 30385 1/2/1961 696 0 30500 1/3/1961 696 0 30500 1/4/1961 696 0 30500 1/5/1961 696 0 30500 1/6/1961 696.09 0 30620 1/7/1961 696.09 0 30620 1/8/1961 696.09 0 30620 1/9/1961 696.09 0 30620 1/10/1961 696.2 8 30740 1/11/1961 696.2 15 30740 1/12/1961 696.2 15 30740 1/13/1961 696.2 15 30740 1/14/1961 696.2 15 30740 1/15/1961 696.29 8 30860 1/16/1961 696.29 0 30860 1/17/1961 696.29 0 30860 1/18/1961 696.29 0 30860 1/19/1961 696.29 0 30860 1/20/1961 696.29 0 30860 1/21/1961 696.4 0 30980 1/22/1961 696.4 0 30980 1/23/1961 696.4 0 30980 1/24/1961 696.4 0 30980 1/25/1961 696.5 0 31100 1/26/1961 698 0 32950 1/27/1961 701 0 36750 1/28/1961 701.5 0 37425 1/29/1961 701.9 0 37965 1/30/1961 702.09 0 38240 1/31/1961 702.59 0 38940 2/1/1961 703.09 0 39640 2/2/1961 703.59 0 40340 2/3/1961 704 0 40900 2/4/1961 704.29 0 41335 2/5/1961 704.5 0 41625 2/6/1961 704.7 0 41915 2/7/1961 704.9 0 42205 2/8/1961 705 0 42350 2/9/1961 705.09 0 42500 2/10/1961 705.29 0 42800 2/11/1961 705.4 0 42950 2/12/1961 705.5 0 43100 2/13/1961 705.7 0 43400 2/14/1961 705.79 0 43550 2/15/1961 705.9 0 43700 2/16/1961 706 0 43850 2/17/1961 706.09 0 44000 2/18/1961 706.2 0 44150 2/19/1961 706.29 0 44300 2/20/1961 706.29 0 44300 2/21/1961 706.4 0 44450 2/22/1961 706.5 0 44600 2/23/1961 706.5 0 44600 2/24/1961 706.59 0 44750 2/25/1961 706.59 0 44750 2/26/1961 706.59 0 44750 2/27/1961 706.7 0 44900 2/28/1961 706.7 0 44900 3/1/1961 706.79 0 45050 3/2/1961 706.79 0 45050 3/3/1961 706.9 0 45200 3/4/1961 706.9 0 45200 3/5/1961 707 0 45350 3/6/1961 707 0 45350 3/7/1961 707 0 45350 3/8/1961 707.09 0 45505 3/9/1961 707.09 0 45505 3/10/1961 707.09 0 45505 3/11/1961 707.2 0 45660 3/12/1961 707.2 0 45660 3/13/1961 707.2 0 45660 3/14/1961 707.2 0 45660 3/15/1961 707.59 0 46280 3/16/1961 708 0 46900 3/17/1961 708.2 0 47220 3/18/1961 708.4 0 47540 3/19/1961 708.59 0 47860 3/20/1961 708.7 0 48020 3/21/1961 708.79 0 48180 3/22/1961 708.9 0 48340 3/23/1961 709 0 48500 3/24/1961 709 0 48500 3/25/1961 709.09 0 48665 3/26/1961 709.2 0 48830 3/27/1961 709.29 0 48995 3/28/1961 709.4 0 49160 3/29/1961 709.4 0 49160 3/30/1961 709.4 0 49160 3/31/1961 709.5 0 49325 4/1/1961 709.5 0 49325 4/2/1961 709.59 0 49490 4/3/1961 709.59 0 49490 4/4/1961 709.7 0 49655 4/5/1961 709.7 0 49655 4/6/1961 709.7 0 49655 4/7/1961 709.7 0 49655 4/8/1961 709.79 0 49820 4/9/1961 709.79 0 49820 4/10/1961 709.79 0 49820 4/11/1961 709.79 0 49820 4/12/1961 709.79 0 49820 4/13/1961 709.9 0 49985 4/14/1961 709.9 0 49985 4/15/1961 709.9 0 49985 4/16/1961 709.9 0 49985 4/17/1961 709.9 0 49985 4/18/1961 709.9 0 49985 4/19/1961 709.9 0 49985 4/20/1961 710 0 50150 4/21/1961 710 0 50150 4/22/1961 710 0 50150 4/23/1961 710 0 50150 4/24/1961 710 0 50150 4/25/1961 710 0 50150 4/26/1961 710 0 50150 4/27/1961 710 0 50150 4/28/1961 710 0 50150 4/29/1961 710.09 0 50325 4/30/1961 710.09 0 50325 5/1/1961 710.09 0 50325 5/2/1961 710.09 0 50325 5/3/1961 710.09 0 50325 5/4/1961 710.09 0 50325 5/5/1961 710.09 0 50325 5/6/1961 710.09 0 50325 5/7/1961 710.09 0 50325 5/8/1961 710.09 0 50325 5/9/1961 710.09 0 50325 5/10/1961 710.09 0 50325 5/11/1961 710.09 0 50325 5/12/1961 710.09 0 50325 5/13/1961 710.09 0 50325 5/14/1961 710.09 0 50325 5/15/1961 710.09 0 50325 5/16/1961 710.09 0 50325 5/17/1961 710.09 0 50325 5/18/1961 710.09 0 50325 5/19/1961 710.09 0 50325 5/20/1961 710.09 0 50325 5/21/1961 710.09 0 50325 5/22/1961 710.09 0 50325 5/23/1961 710.09 0 50325 5/24/1961 710.09 0 50325 5/25/1961 710.09 0 50325 5/26/1961 710.09 0 50325 5/27/1961 710.09 0 50325 5/28/1961 710.09 0 50325 5/29/1961 710.09 0 50325 5/30/1961 710.09 0 50325 5/31/1961 710.09 0 50325 6/1/1961 710.09 154 50325 6/2/1961 709.7 361 49655 6/3/1961 709.29 470 48995 6/4/1961 708.5 468 47700 6/5/1961 708 466 46900 6/6/1961 707.5 464 46125 6/7/1961 706.9 462 45200 6/8/1961 706.29 460 44300 6/9/1961 705.7 458 43400 6/10/1961 705.09 456 42500 6/11/1961 704.5 455 41625 6/12/1961 703.9 453 40760 6/13/1961 703.2 451 39780 6/14/1961 702.7 450 39080 6/15/1961 702.09 448 38240 6/16/1961 701.5 446 37425 6/17/1961 700.79 444 36490 6/18/1961 700.2 442 35710 6/19/1961 699.59 440 34950 6/20/1961 699 438 34200 6/21/1961 698.4 436 33450 6/22/1961 697.59 434 32450 6/23/1961 696.9 432 31580 6/24/1961 696.2 430 30740 6/25/1961 695.4 428 29810 6/26/1961 694.79 426 29140 6/27/1961 694.09 423 28405 6/28/1961 693.2 420 27460 6/29/1961 692.5 417 26750 6/30/1961 691.7 414 25950 7/1/1961 690.9 412 25155 7/2/1961 690.09 409 24395 7/3/1961 689.4 406 23760 7/4/1961 688.4 404 22860 7/5/1961 687.7 401 22245 7/6/1961 686.9 398 21565 7/7/1961 686.2 395 20970 7/8/1961 685.2 392 20120 7/9/1961 684.2 388 19310 7/10/1961 683.4 382 18670 7/11/1961 682.59 376 18050 7/12/1961 681.4 370 17150 7/13/1961 680.5 140 16500 7/14/1961 680.5 0 16500 7/15/1961 680.5 0 16500 7/16/1961 680.5 0 16500 7/17/1961 680.5 0 16500 7/18/1961 680.5 0 16500 7/19/1961 680.4 0 16430 7/20/1961 680.4 0 16430 7/21/1961 680.4 0 16430 7/22/1961 680.4 0 16430 7/23/1961 680.4 0 16430 7/24/1961 680.4 0 16430 7/25/1961 680.4 0 16430 7/26/1961 680.4 0 16430 7/27/1961 680.4 0 16430 7/28/1961 680.4 0 16430 7/29/1961 680.4 0 16430 7/30/1961 680.4 0 16430 7/31/1961 680.4 0 16430 8/1/1961 680.29 0 16360 8/2/1961 680.29 0 16360 8/3/1961 680.29 0 16360 8/4/1961 680.29 0 16360 8/5/1961 680.29 0 16360 8/6/1961 680.29 0 16360 8/7/1961 680.29 0 16360 8/8/1961 680.29 0 16360 8/9/1961 680.29 0 16360 8/10/1961 680.29 0 16360 8/11/1961 680.29 0 16360 8/12/1961 680.29 0 16360 8/13/1961 680.2 0 16290 8/14/1961 680.2 0 16290 8/15/1961 680.2 0 16290 8/16/1961 680.2 0 16290 8/17/1961 680.2 0 16290 8/18/1961 680.2 0 16290 8/19/1961 680.2 0 16290 8/20/1961 680.2 0 16290 8/21/1961 680.2 0 16290 8/22/1961 680.09 0 16220 8/23/1961 680.09 0 16220 8/24/1961 680.09 0 16220 8/25/1961 680.09 0 16220 8/26/1961 680.09 0 16220 8/27/1961 680.09 0 16220 8/28/1961 680 0 16150 8/29/1961 680 0 16150 8/30/1961 680 0 16150 8/31/1961 680 0 16150 9/1/1961 680 0 16150 9/2/1961 680 0 16150 9/3/1961 680 0 16150 9/4/1961 680 0 16150 9/5/1961 680 0 16150 9/6/1961 680 0 16150 9/7/1961 680 0 16150 9/8/1961 680 0 16150 9/9/1961 679.9 0 16085 9/10/1961 679.9 0 16085 9/11/1961 679.9 0 16085 9/12/1961 679.9 0 16085 9/13/1961 679.9 5 16085 9/14/1961 679.9 0 16085 9/15/1961 679.9 0 16085 9/16/1961 679.79 0 16020 9/17/1961 679.79 0 16020 9/18/1961 679.79 0 16020 9/19/1961 679.79 0 16020 9/20/1961 679.79 0 16020 9/21/1961 679.79 0 16020 9/22/1961 679.79 0 16020 9/23/1961 679.79 0 16020 9/24/1961 679.79 0 16020 9/25/1961 679.79 0 16020 9/26/1961 679.7 0 15955 9/27/1961 679.7 0 15955 9/28/1961 679.7 0 15955 9/29/1961 679.7 0 15955 9/30/1961 679.7 0 15955 10/1/1961 679.7 0 15955 10/2/1961 679.7 0 15955 10/3/1961 679.7 0 15955 10/4/1961 679.7 0 15955 10/5/1961 679.7 0 15955 10/6/1961 679.7 0 15955 10/7/1961 679.7 0 15955 10/8/1961 679.7 0 15955 10/9/1961 679.7 0 15955 10/10/1961 679.7 0 15955 10/11/1961 679.7 0 15955 10/12/1961 679.7 0 15955 10/13/1961 679.7 0 15955 10/14/1961 679.59 0 15890 10/15/1961 679.59 0 15890 10/16/1961 679.59 0 15890 10/17/1961 679.59 0 15890 10/18/1961 679.59 0 15890 10/19/1961 679.59 0 15890 10/20/1961 679.59 0 15890 10/21/1961 679.59 0 15890 10/22/1961 679.59 0 15890 10/23/1961 679.59 0 15890 10/24/1961 679.59 0 15890 10/25/1961 679.59 0 15890 10/26/1961 679.59 0 15890 10/27/1961 679.5 0 15825 10/28/1961 679.5 0 15825 10/29/1961 679.5 0 15825 10/30/1961 679.5 0 15825 10/31/1961 679.5 0 15825 11/1/1961 679.5 0 15825 11/2/1961 679.5 0 15825 11/3/1961 679.4 0 15760 11/4/1961 679.4 0 15760 11/5/1961 679.4 0 15760 11/6/1961 679.4 0 15760 11/7/1961 679.4 0 15760 11/8/1961 679.4 0 15760 11/9/1961 679.4 0 15760 11/10/1961 679.4 0 15760 11/11/1961 679.4 0 15760 11/12/1961 679.4 0 15760 11/13/1961 679.4 0 15760 11/14/1961 679.4 0 15760 11/15/1961 679.4 0 15760 11/16/1961 679.4 0 15760 11/17/1961 679.4 0 15760 11/18/1961 679.4 0 15760 11/19/1961 679.4 0 15760 11/20/1961 679.5 0 15825 11/21/1961 679.79 0 16020 11/22/1961 679.9 0 16085 11/23/1961 680 0 16150 11/24/1961 680 0 16150 11/25/1961 680 0 16150 11/26/1961 680.79 0 16710 11/27/1961 682.09 0 17675 11/28/1961 682.4 0 17900 11/29/1961 682.5 0 17975 11/30/1961 683.2 0 18510 12/1/1961 685.4 0 20290 12/2/1961 694.9 0 29245 12/3/1961 699.29 0 34575 12/4/1961 700.2 0 35710 12/5/1961 700.7 0 36360 12/6/1961 701 0 36750 12/7/1961 701.2 0 37020 12/8/1961 701.5 0 37425 12/9/1961 701.59 0 37560 12/10/1961 701.7 0 37695 12/11/1961 701.79 0 37830 12/12/1961 701.9 0 37965 12/13/1961 702 0 38100 12/14/1961 702.09 0 38240 12/15/1961 702.09 0 38240 12/16/1961 702.2 0 38380 12/17/1961 702.29 0 38520 12/18/1961 702.29 0 38520 12/19/1961 702.4 0 38660 12/20/1961 702.4 0 38660 12/21/1961 702.5 0 38800 12/22/1961 702.5 0 38800 12/23/1961 702.5 0 38800 12/24/1961 702.59 0 38940 12/25/1961 702.59 0 38940 12/26/1961 702.7 0 39080 12/27/1961 702.7 0 39080 12/28/1961 702.7 0 39080 12/29/1961 702.79 0 39220 12/30/1961 702.79 0 39220 12/31/1961 702.9 0 39360 1/1/1962 702.9 0 39360 1/2/1962 702.9 0 39360 1/3/1962 703 0 39500 1/4/1962 703 0 39500 1/5/1962 703 0 39500 1/6/1962 703 0 39500 1/7/1962 703.09 0 39640 1/8/1962 703.09 0 39640 1/9/1962 703.09 0 39640 1/10/1962 703.2 0 39780 1/11/1962 703.2 0 39780 1/12/1962 703.2 0 39780 1/13/1962 703.2 0 39780 1/14/1962 703.2 0 39780 1/15/1962 703.29 0 39920 1/16/1962 703.29 0 39920 1/17/1962 703.29 0 39920 1/18/1962 703.29 0 39920 1/19/1962 703.4 0 40060 1/20/1962 708.79 0 48180 1/21/1962 711.5 0 52775 1/22/1962 712.2 0 54000 1/23/1962 712.7 0 54875 1/24/1962 713 0 55400 1/25/1962 713.29 0 55940 1/26/1962 713.59 0 56480 1/27/1962 713.79 0 56840 1/28/1962 714 0 57200 1/29/1962 714.2 0 57570 1/30/1962 714.29 0 57755 1/31/1962 714.5 0 58125 2/1/1962 714.59 0 58310 2/2/1962 714.7 0 58495 2/3/1962 714.79 0 58680 2/4/1962 714.9 0 58865 2/5/1962 715 0 59050 2/6/1962 715 0 59050 2/7/1962 715.09 0 59240 2/8/1962 715.9 0 60760 2/9/1962 721.7 0 72655 2/10/1962 738.29 0 114470 2/11/1962 745.29 0 135580 2/12/1962 747.5 0 142550 2/13/1962 748.5 0 145875 2/14/1962 751 0 154400 2/15/1962 757.4 0 177184 2/16/1962 761.09 0 191245 2/17/1962 762.79 0 197960 2/18/1962 763.79 0 201942 2/19/1962 765.5 0 208650 2/20/1962 766.59 0 213110 2/21/1962 767.9 0 218530 2/22/1962 768.59 0 221500 2/23/1962 769.2 0 224060 2/24/1962 769.4 0 224920 2/25/1962 769.79 0 226640 2/26/1962 770.09 0 227935 2/27/1962 770.29 0 228805 2/28/1962 770.5 0 229675 3/1/1962 770.7 0 230545 3/2/1962 770.9 0 231415 3/3/1962 771.2 0 232720 3/4/1962 771.4 0 233590 3/5/1962 771.59 0 234460 3/6/1962 773.09 0 241045 3/7/1962 774.7 0 248200 3/8/1962 775 0 249550 3/9/1962 776 0 254150 3/10/1962 776.29 0 255545 3/11/1962 776.59 0 256940 3/12/1962 776.9 0 258335 3/13/1962 777.09 0 259265 3/14/1962 777.29 0 260195 3/15/1962 777.5 0 261125 3/16/1962 777.7 0 262055 3/17/1962 777.79 0 262520 3/18/1962 778 0 263450 3/19/1962 778.09 0 263920 3/20/1962 778.2 0 264390 3/21/1962 778.29 0 264860 3/22/1962 778.5 0 265800 3/23/1962 778.79 0 267210 3/24/1962 778.9 0 267680 3/25/1962 779.29 0 269575 3/26/1962 779.4 0 270050 3/27/1962 779.5 0 270525 3/28/1962 779.59 0 271000 3/29/1962 779.7 0 271475 3/30/1962 779.79 0 271950 3/31/1962 779.9 0 272425 4/1/1962 780 0 272900 4/2/1962 780.09 0 273380 4/3/1962 780.2 0 273860 4/4/1962 780.2 0 273860 4/5/1962 780.29 0 274340 4/6/1962 780.4 0 274820 4/7/1962 780.4 0 274820 4/8/1962 780.5 0 275300 4/9/1962 780.5 0 275300 4/10/1962 780.59 0 275780 4/11/1962 780.59 82 275780 4/12/1962 780.59 135 275780 4/13/1962 780.59 135 275780 4/14/1962 780.5 135 275300 4/15/1962 780.5 135 275300 4/16/1962 780.5 135 275300 4/17/1962 780.4 135 274820 4/18/1962 780.4 135 274820 4/19/1962 780.29 180 274340 4/20/1962 780.2 265 273860 4/21/1962 780.09 265 273380 4/22/1962 780 265 272900 4/23/1962 779.9 265 272425 4/24/1962 779.79 265 271950 4/25/1962 779.7 265 271475 4/26/1962 779.59 330 271000 4/27/1962 779.4 385 270050 4/28/1962 779.29 385 269575 4/29/1962 779.09 385 268625 4/30/1962 779 385 268150 5/1/1962 778.79 385 267210 5/2/1962 778.7 385 266740 5/3/1962 778.5 451 265800 5/4/1962 778.29 505 264860 5/5/1962 778.09 505 263920 5/6/1962 778 505 263450 5/7/1962 777.79 504 262520 5/8/1962 777.5 504 261125 5/9/1962 777.29 503 260195 5/10/1962 777 503 258800 5/11/1962 776.79 502 257870 5/12/1962 776.59 502 256940 5/13/1962 776.4 501 256010 5/14/1962 776.2 501 255080 5/15/1962 776 469 254150 5/16/1962 775.79 385 253230 5/17/1962 775.7 385 252770 5/18/1962 775.5 385 251850 5/19/1962 775.29 426 250930 5/20/1962 775.09 497 250010 5/21/1962 774.79 497 248650 5/22/1962 774.59 496 247750 5/23/1962 774.4 496 246850 5/24/1962 774.2 495 245950 5/25/1962 774 495 245050 5/26/1962 773.7 495 243715 5/27/1962 773.5 477 242825 5/28/1962 773.4 380 242380 5/29/1962 773.2 380 241490 5/30/1962 773 380 240600 5/31/1962 772.79 422 239720 6/1/1962 772.59 495 238840 6/2/1962 772.4 495 237960 6/3/1962 772.2 494 237080 6/4/1962 772 494 236200 6/5/1962 771.7 493 234895 6/6/1962 771.5 493 234025 6/7/1962 771.29 492 233155 6/8/1962 771 492 231850 6/9/1962 770.5 491 229675 6/10/1962 770.29 491 228805 6/11/1962 770.29 491 228805 6/12/1962 770.09 491 227935 6/13/1962 769.9 456 227070 6/14/1962 769.7 378 226210 6/15/1962 769.5 378 225350 6/16/1962 769.29 377 224490 6/17/1962 769.2 377 224060 6/18/1962 769 377 223200 6/19/1962 768.79 412 222350 6/20/1962 768.5 487 221075 6/21/1962 768.29 487 220225 6/22/1962 768 487 218950 6/23/1962 767.79 486 218110 6/24/1962 767.59 486 217270 6/25/1962 767.29 486 216010 6/26/1962 767.09 486 215170 6/27/1962 766.79 485 213930 6/28/1962 766.59 485 213110 6/29/1962 766.29 485 211880 6/30/1962 766.09 485 211060 7/1/1962 765.9 485 210250 7/2/1962 765.59 485 209050 7/3/1962 765.4 484 208250 7/4/1962 765.09 484 207050 7/5/1962 764.9 483 206259 7/6/1962 764.59 483 205086 7/7/1962 764.4 483 204304 7/8/1962 764.09 482 203131 7/9/1962 763.9 482 202341 7/10/1962 763.7 447 201543 7/11/1962 763.4 474 200346 7/12/1962 763.09 560 199149 7/13/1962 762.79 560 197960 7/14/1962 762.5 560 196775 7/15/1962 762.2 526 195590 7/16/1962 762 480 194800 7/17/1962 761.7 480 193615 7/18/1962 761.5 479 192825 7/19/1962 761.2 479 191640 7/20/1962 760.9 522 190460 7/21/1962 760.59 552 189290 7/22/1962 760.29 552 188120 7/23/1962 760 551 186950 7/24/1962 759.7 551 185795 7/25/1962 759.4 550 184640 7/26/1962 759.09 550 183485 7/27/1962 758.79 549 182350 7/28/1962 758.5 549 181225 7/29/1962 758.2 548 180100 7/30/1962 757.9 548 178989 7/31/1962 757.59 547 177906 8/1/1962 757.29 546 176823 8/2/1962 756.9 545 175379 8/3/1962 756.59 544 174296 8/4/1962 756.29 544 173213 8/5/1962 756 543 172130 8/6/1962 755.7 542 171047 8/7/1962 755.4 542 169964 8/8/1962 755.09 540 168881 8/9/1962 754.9 540 168159 8/10/1962 754.5 539 166715 8/11/1962 754.09 539 165271 8/12/1962 753.79 538 164188 8/13/1962 753.5 538 163105 8/14/1962 753.2 537 162022 8/15/1962 752.9 537 160955 8/16/1962 752.59 536 159920 8/17/1962 752.29 535 158885 8/18/1962 751.9 535 157505 8/19/1962 751.59 534 156470 8/20/1962 751.29 534 155435 8/21/1962 751 533 154400 8/22/1962 750.7 532 153365 8/23/1962 750.29 532 151985 8/24/1962 750 531 150950 8/25/1962 749.7 530 149930 8/26/1962 749.4 529 148910 8/27/1962 749.4 528 148910 8/28/1962 749.09 527 147890 8/29/1962 748.7 526 146545 8/30/1962 748.4 525 145540 8/31/1962 747.5 525 142550 9/1/1962 747.4 525 142220 9/2/1962 747.09 525 141230 9/3/1962 746.7 524 139955 9/4/1962 746.29 523 138695 9/5/1962 746 522 137750 9/6/1962 745.7 521 136820 9/7/1962 745.4 520 135890 9/8/1962 745.09 519 134960 9/9/1962 744.7 518 133735 9/10/1962 744.4 517 132820 9/11/1962 744.09 516 131905 9/12/1962 743.7 515 130685 9/13/1962 743.4 514 129770 9/14/1962 743.09 513 128855 9/15/1962 742.7 512 127635 9/16/1962 742.4 511 126720 9/17/1962 742 510 125500 9/18/1962 741.7 509 124585 9/19/1962 741.29 508 123365 9/20/1962 741 507 122450 9/21/1962 740.7 506 121550 9/22/1962 740.4 506 120650 9/23/1962 740 506 119450 9/24/1962 739.7 505 118565 9/25/1962 739.29 505 117385 9/26/1962 739 500 116500 9/27/1962 738.59 435 115340 9/28/1962 738.29 434 114470 9/29/1962 738 433 113600 9/30/1962 737.7 432 112745 10/1/1962 737.4 431 111890 10/2/1962 737.09 340 111035 10/3/1962 736.9 252 110475 10/4/1962 736.7 252 109925 10/5/1962 736.54 252 109513 10/6/1962 736.4 252 109100 10/7/1962 736.2 252 108550 10/8/1962 736 292 108000 10/9/1962 735.79 335 107450 10/10/1962 735.54 337 106763 10/11/1962 735.29 340 106075 10/12/1962 735 340 105250 10/13/1962 734.84 170 104845 10/14/1962 736.09 0 108275 10/15/1962 736.54 170 109513 10/16/1962 736.54 252 109513 10/17/1962 736.4 252 109100 10/18/1962 736.29 290 108825 10/19/1962 736.09 342 108275 10/20/1962 735.84 342 107588 10/21/1962 735.65 342 107038 10/22/1962 735.4 341 106350 10/23/1962 735.2 341 105800 10/24/1962 735 341 105250 10/25/1962 734.75 340 104575 10/26/1962 734.5 340 103900 10/27/1962 734.2 340 103090 10/28/1962 734 339 102550 10/29/1962 733.79 339 102020 10/30/1962 733.59 268 101490 10/31/1962 733.4 250 100960 11/1/1962 733.2 249 100430 11/2/1962 733 249 99900 11/3/1962 732.84 249 99503 11/4/1962 732.7 249 99105 11/5/1962 732.5 249 98575 11/6/1962 732.29 249 98045 11/7/1962 732.2 249 97780 11/8/1962 732 249 97250 11/9/1962 731.79 249 96730 11/10/1962 731.65 249 96340 11/11/1962 731.45 249 95820 11/12/1962 731.29 249 95430 11/13/1962 731.09 249 94910 11/14/1962 730.95 249 94525 11/15/1962 730.7 249 93900 11/16/1962 730.59 249 93650 11/17/1962 730.4 249 93150 11/18/1962 730.2 249 92650 11/19/1962 730 248 92150 11/20/1962 729.79 248 91660 11/21/1962 729.65 248 91293 11/22/1962 729.45 248 90803 11/23/1962 729.25 248 90313 11/24/1962 729.04 248 89823 11/25/1962 728.9 248 89455 11/26/1962 728.75 248 89088 11/27/1962 728.54 248 88598 11/28/1962 728.4 248 88230 11/29/1962 728.2 247 87740 11/30/1962 727.95 247 87128 12/1/1962 727.75 246 86638 12/2/1962 727.59 246 86270 12/3/1962 727.65 246 86393 12/4/1962 727.25 169 85413 12/5/1962 727.15 129 85168 12/6/1962 727.04 102 84923 12/7/1962 726.95 129 84680 12/8/1962 726.84 129 84440 12/9/1962 726.75 129 84200 12/10/1962 726.65 129 83960 12/11/1962 726.54 129 83720 12/12/1962 726.45 129 83480 12/13/1962 726.34 129 83240 12/14/1962 726.25 129 83000 12/15/1962 726.2 129 82880 12/16/1962 726.59 56 83840 12/17/1962 728.2 0 87740 12/18/1962 728.5 0 88475 12/19/1962 728.75 0 89088 12/20/1962 728.79 0 89210 12/21/1962 728.84 0 89333 12/22/1962 729 0 89700 12/23/1962 729 0 89700 12/24/1962 729 0 89700 12/25/1962 729 0 89700 12/26/1962 729.04 0 89823 12/27/1962 729.09 0 89945 12/28/1962 729.09 0 89945 12/29/1962 729.15 0 90068 12/30/1962 729.15 0 90068 12/31/1962 729.2 0 90190 1/1/1963 729.2 0 90190 1/2/1963 729.25 0 90313 1/3/1963 729.25 0 90313 1/4/1963 729.29 0 90435 1/5/1963 729.29 0 90435 1/6/1963 729.29 0 90435 1/7/1963 729.29 0 90435 1/8/1963 729.34 0 90558 1/9/1963 729.4 0 90680 1/10/1963 729.4 0 90680 1/11/1963 729.4 0 90680 1/12/1963 729.4 0 90680 1/13/1963 729.4 0 90680 1/14/1963 729.4 0 90680 1/15/1963 729.4 0 90680 1/16/1963 729.45 0 90803 1/17/1963 729.45 0 90803 1/18/1963 729.5 0 90925 1/19/1963 729.5 0 90925 1/20/1963 729.5 0 90925 1/21/1963 729.5 0 90925 1/22/1963 729.5 0 90925 1/23/1963 729.5 0 90925 1/24/1963 729.54 0 91048 1/25/1963 729.54 0 91048 1/26/1963 729.54 0 91048 1/27/1963 729.54 0 91048 1/28/1963 729.54 0 91048 1/29/1963 729.54 0 91048 1/30/1963 730.09 0 92400 1/31/1963 740.5 0 120950 2/1/1963 755.7 0 171047 2/2/1963 760 0 186950 2/3/1963 761 0 190850 2/4/1963 761.5 0 192825 2/5/1963 761.79 0 194010 2/6/1963 762.09 0 195195 2/7/1963 762.29 0 195985 2/8/1963 762.4 0 196380 2/9/1963 762.54 0 196973 2/10/1963 765.7 0 209450 2/11/1963 768.4 0 220650 2/12/1963 769.29 0 224490 2/13/1963 770.09 0 227935 2/14/1963 771.5 0 234025 2/15/1963 772.2 0 237080 2/16/1963 772.59 0 238840 2/17/1963 773 0 240600 2/18/1963 773.29 0 241935 2/19/1963 773.54 0 243048 2/20/1963 773.75 0 243938 2/21/1963 773.9 0 244605 2/22/1963 774.04 0 245275 2/23/1963 774.2 0 245950 2/24/1963 774.29 0 246400 2/25/1963 774.4 0 246850 2/26/1963 774.5 0 247300 2/27/1963 774.59 0 247750 2/28/1963 774.7 0 248200 3/1/1963 774.79 0 248650 3/2/1963 774.79 0 248650 3/3/1963 774.84 0 248875 3/4/1963 774.84 0 248875 3/5/1963 774.9 0 249100 3/6/1963 775.04 0 249780 3/7/1963 775.09 0 250010 3/8/1963 775.15 0 250240 3/9/1963 775.2 0 250470 3/10/1963 775.25 0 250700 3/11/1963 775.29 0 250930 3/12/1963 775.34 0 251160 3/13/1963 775.4 0 251390 3/14/1963 775.45 0 251620 3/15/1963 775.5 0 251850 3/16/1963 775.54 0 252080 3/17/1963 776.09 0 254615 3/18/1963 776.29 0 255545 3/19/1963 776.5 0 256475 3/20/1963 776.54 0 256708 3/21/1963 776.59 0 256940 3/22/1963 776.65 0 257173 3/23/1963 777.04 0 259033 3/24/1963 777.59 0 261590 3/25/1963 777.79 0 262520 3/26/1963 778 0 263450 3/27/1963 778.15 0 264155 3/28/1963 779.4 0 270050 3/29/1963 780.34 0 274580 3/30/1963 780.79 0 276740 3/31/1963 781.09 0 278190 4/1/1963 781.29 0 279170 4/2/1963 781.5 0 280150 4/3/1963 781.7 0 281130 4/4/1963 781.84 0 281865 4/5/1963 782 0 282600 4/6/1963 782.09 0 283090 4/7/1963 782.29 0 284070 4/8/1963 782.75 0 286275 4/9/1963 783 0 287500 4/10/1963 783.25 0 288738 4/11/1963 783.4 0 289480 4/12/1963 783.54 0 290223 4/13/1963 783.7 0 290965 4/14/1963 784 0 292450 4/15/1963 785.45 0 299650 4/16/1963 786.2 0 303410 4/17/1963 786.65 0 305683 4/18/1963 787 0 307450 4/19/1963 787.29 0 308995 4/20/1963 787.59 0 310540 4/21/1963 787.95 0 312343 4/22/1963 788.2 0 313640 4/23/1963 788.45 0 314940 4/24/1963 788.65 0 315980 4/25/1963 788.84 0 317020 4/26/1963 789.25 0 319113 4/27/1963 789.5 0 320425 4/28/1963 789.7 0 321475 4/29/1963 789.9 0 322525 4/30/1963 790.09 0 323580 5/1/1963 790.29 0 324640 5/2/1963 790.4 0 325170 5/3/1963 790.5 0 325700 5/4/1963 790.59 0 326230 5/5/1963 790.7 0 326760 5/6/1963 790.79 0 327290 5/7/1963 790.9 0 327820 5/8/1963 790.95 0 328085 5/9/1963 791.04 0 328618 5/10/1963 791.15 0 329153 5/11/1963 791.25 0 329688 5/12/1963 791.25 0 329688 5/13/1963 791.29 0 329955 5/14/1963 791.34 0 330223 5/15/1963 791.4 0 330490 5/16/1963 791.45 0 330758 5/17/1963 791.5 0 331025 5/18/1963 791.54 0 331293 5/19/1963 791.59 0 331560 5/20/1963 791.65 0 331828 5/21/1963 791.65 0 331828 5/22/1963 791.7 0 332095 5/23/1963 791.75 0 332363 5/24/1963 791.75 0 332363 5/25/1963 791.79 0 332630 5/26/1963 791.79 0 332630 5/27/1963 791.84 0 332898 5/28/1963 791.84 0 332898 5/29/1963 791.9 0 333165 5/30/1963 791.9 0 333165 5/31/1963 791.95 0 333433 6/1/1963 791.95 0 333433 6/2/1963 791.95 0 333433 6/3/1963 791.95 0 333433 6/4/1963 791.95 0 333433 6/5/1963 791.95 163 333433 6/6/1963 791.9 270 333165 6/7/1963 791.79 270 332630 6/8/1963 791.7 270 332095 6/9/1963 791.59 270 331560 6/10/1963 791.5 270 331025 6/11/1963 791.34 326 330223 6/12/1963 791.25 405 329688 6/13/1963 791.09 405 328885 6/14/1963 790.95 405 328085 6/15/1963 790.84 405 327555 6/16/1963 790.7 405 326760 6/17/1963 790.54 405 325965 6/18/1963 790.4 405 325170 6/19/1963 790.2 405 324110 6/20/1963 790 405 323050 6/21/1963 789.79 405 322000 6/22/1963 789.59 405 320950 6/23/1963 789.5 405 320425 6/24/1963 789.34 405 319638 6/25/1963 789.15 405 318588 6/26/1963 788.95 405 317540 6/27/1963 788.79 405 316760 6/28/1963 788.65 359 315980 6/29/1963 788.5 270 315200 6/30/1963 788.4 270 314680 7/1/1963 788.29 327 314160 7/2/1963 788.15 400 313380 7/3/1963 788 400 312600 7/4/1963 787.79 400 311570 7/5/1963 787.65 400 310798 7/6/1963 787.5 400 310025 7/7/1963 787.29 400 308995 7/8/1963 787.2 400 308480 7/9/1963 787 400 307450 7/10/1963 786.79 400 306440 7/11/1963 786.65 400 305683 7/12/1963 786.5 443 304925 7/13/1963 786.29 505 303915 7/14/1963 786.09 505 302905 7/15/1963 785.84 475 301650 7/16/1963 785.65 400 300650 7/17/1963 785.5 400 299900 7/18/1963 785.29 400 298900 7/19/1963 785.09 436 297900 7/20/1963 784.9 505 296905 7/21/1963 784.7 505 295915 7/22/1963 784.5 505 294925 7/23/1963 784.29 505 293935 7/24/1963 784.04 505 292698 7/25/1963 783.79 505 291460 7/26/1963 783.59 505 290470 7/27/1963 783.4 505 289480 7/28/1963 783.45 505 289728 7/29/1963 782.9 505 287010 7/30/1963 782.7 505 286030 7/31/1963 782.5 505 285050 8/1/1963 782.25 495 283825 8/2/1963 782 495 282600 8/3/1963 781.79 495 281620 8/4/1963 781.54 495 280395 8/5/1963 781.29 495 279170 8/6/1963 781.09 495 278190 8/7/1963 780.9 495 277220 8/8/1963 780.65 495 276020 8/9/1963 780.4 495 274820 8/10/1963 780.2 495 273860 8/11/1963 780 495 272900 8/12/1963 779.75 495 271713 8/13/1963 779.5 495 270525 8/14/1963 779.29 495 269575 8/15/1963 779.04 492 268388 8/16/1963 778.79 490 267210 8/17/1963 778.54 490 266035 8/18/1963 778.29 490 264860 8/19/1963 778.09 490 263920 8/20/1963 777.9 490 262985 8/21/1963 777.65 490 261823 8/22/1963 777.4 490 260660 8/23/1963 777.15 490 259498 8/24/1963 776.9 490 258335 8/25/1963 776.7 490 257405 8/26/1963 776.5 490 256475 8/27/1963 776.25 490 255313 8/28/1963 776 488 254150 8/29/1963 775.79 488 253230 8/30/1963 775.54 444 252080 8/31/1963 775.4 389 251390 9/1/1963 775.2 389 250470 9/2/1963 775 389 249550 9/3/1963 774.79 453 248650 9/4/1963 774.54 487 247525 9/5/1963 774.34 487 246625 9/6/1963 774.09 487 245500 9/7/1963 773.84 381 244383 9/8/1963 773.7 267 243715 9/9/1963 773.54 343 243048 9/10/1963 773.4 485 242380 9/11/1963 773.15 485 241268 9/12/1963 772.9 485 240160 9/13/1963 772.7 485 239280 9/14/1963 772.45 422 238180 9/15/1963 772.29 386 237520 9/16/1963 772.09 386 236640 9/17/1963 771.9 386 235765 9/18/1963 771.7 351 234895 9/19/1963 771.54 266 234243 9/20/1963 771.4 266 233590 9/21/1963 771.29 266 233155 9/22/1963 771.2 266 232720 9/23/1963 771.04 266 232068 9/24/1963 770.9 266 231415 9/25/1963 770.79 266 230980 9/26/1963 770.65 329 230328 9/27/1963 770.45 385 229458 9/28/1963 770.25 385 228588 9/29/1963 770.09 385 227935 9/30/1963 769.95 385 227285 10/1/1963 769.79 400 226640 10/2/1963 769.59 400 225780 10/3/1963 769.4 400 224920 10/4/1963 769.2 400 224060 10/5/1963 769 400 223200 10/6/1963 768.79 400 222350 10/7/1963 768.59 400 221500 10/8/1963 768.4 400 220650 10/9/1963 768.29 365 220225 10/10/1963 768.09 285 219375 10/11/1963 767.9 285 218530 10/12/1963 767.79 285 218110 10/13/1963 767.7 285 217690 10/14/1963 767.59 285 217270 10/15/1963 767.5 285 216850 10/16/1963 767.4 285 216430 10/17/1963 767.29 285 216010 10/18/1963 767.09 285 215170 10/19/1963 767 285 214750 10/20/1963 766.9 285 214340 10/21/1963 766.7 285 213520 10/22/1963 766.59 285 213110 10/23/1963 766.5 285 212700 10/24/1963 766.29 285 211880 10/25/1963 766.2 285 211470 10/26/1963 766 285 210650 10/27/1963 765.9 285 210250 10/28/1963 765.79 285 209850 10/29/1963 765.7 285 209450 10/30/1963 765.59 208 209050 10/31/1963 765.4 148 208250 11/1/1963 765.29 148 207850 11/2/1963 765.2 148 207450 11/3/1963 765.09 148 207050 11/4/1963 765.09 148 207050 11/5/1963 765 148 206650 11/6/1963 765.4 148 208250 11/7/1963 765.5 148 208650 11/8/1963 765.4 148 208250 11/9/1963 765.4 148 208250 11/10/1963 765.29 148 207850 11/11/1963 765.29 148 207850 11/12/1963 765.2 148 207450 11/13/1963 765.09 148 207050 11/14/1963 765.09 148 207050 11/15/1963 765.59 149 209050 11/16/1963 765.79 149 209850 11/17/1963 765.9 149 210250 11/18/1963 765.9 149 210250 11/19/1963 765.79 149 209850 11/20/1963 767.59 150 217270 11/21/1963 768 150 218950 11/22/1963 768.09 150 219375 11/23/1963 768.09 150 219375 11/24/1963 768.09 150 219375 11/25/1963 768.09 150 219375 11/26/1963 768.09 150 219375 11/27/1963 768.09 150 219375 11/28/1963 768.09 150 219375 11/29/1963 768 150 218950 11/30/1963 768 150 218950 12/1/1963 767.9 150 218530 12/2/1963 767.9 150 218530 12/3/1963 767.79 150 218110 12/4/1963 767.79 150 218110 12/5/1963 767.7 150 217690 12/6/1963 767.7 150 217690 12/7/1963 767.59 150 217270 12/8/1963 767.59 150 217270 12/9/1963 767.59 150 217270 12/10/1963 767.5 150 216850 12/11/1963 767.5 150 216850 12/12/1963 767.4 150 216430 12/13/1963 767.29 150 216010 12/14/1963 767.2 150 215590 12/15/1963 767.2 150 215590 12/16/1963 767.09 150 215170 12/17/1963 767 150 214750 12/18/1963 767 150 214750 12/19/1963 766.9 150 214340 12/20/1963 766.9 150 214340 12/21/1963 766.79 150 213930 12/22/1963 766.79 150 213930 12/23/1963 766.7 150 213520 12/24/1963 766.7 150 213520 12/25/1963 766.59 150 213110 12/26/1963 766.5 150 212700 12/27/1963 766.5 150 212700 12/28/1963 766.5 150 212700 12/29/1963 766.29 150 211880 12/30/1963 766.29 150 211880 12/31/1963 766.2 150 211470 1/1/1964 766.2 150 211470 1/2/1964 766.09 150 211060 1/3/1964 766.09 150 211060 1/4/1964 766 150 210650 1/5/1964 765.9 150 210250 1/6/1964 765.9 150 210250 1/7/1964 765.79 150 209850 1/8/1964 765.7 150 209450 1/9/1964 765.7 150 209450 1/10/1964 765.5 150 208650 1/11/1964 765.5 150 208650 1/12/1964 765.4 150 208250 1/13/1964 765.4 150 208250 1/14/1964 765.29 150 207850 1/15/1964 765.2 150 207450 1/16/1964 765.2 150 207450 1/17/1964 765.09 150 207050 1/18/1964 765 150 206650 1/19/1964 765 150 206650 1/20/1964 764.9 150 206259 1/21/1964 764.9 150 206259 1/22/1964 768.5 150 221075 1/23/1964 769.29 150 224490 1/24/1964 769.7 150 226210 1/25/1964 769.9 150 227070 1/26/1964 770 150 227500 1/27/1964 770.09 379 227935 1/28/1964 770 610 227500 1/29/1964 769.79 610 226640 1/30/1964 769.59 610 225780 1/31/1964 769.29 610 224490 2/1/1964 769.2 610 224060 2/2/1964 768.9 610 222775 2/3/1964 768.59 610 221500 2/4/1964 768.4 610 220650 2/5/1964 768.09 610 219375 2/6/1964 767.9 610 218530 2/7/1964 767.7 393 217690 2/8/1964 767.7 0 217690 2/9/1964 767.7 0 217690 2/10/1964 767.7 0 217690 2/11/1964 767.7 0 217690 2/12/1964 767.7 0 217690 2/13/1964 767.7 0 217690 2/14/1964 767.79 0 218110 2/15/1964 767.79 0 218110 2/16/1964 767.9 0 218530 2/17/1964 767.9 0 218530 2/18/1964 767.9 0 218530 2/19/1964 767.9 0 218530 2/20/1964 767.9 0 218530 2/21/1964 768 0 218950 2/22/1964 768 0 218950 2/23/1964 768.09 0 219375 2/24/1964 768.09 0 219375 2/25/1964 768.09 0 219375 2/26/1964 768.09 0 219375 2/27/1964 768.09 0 219375 2/28/1964 768.09 0 219375 2/29/1964 768.2 0 219800 3/1/1964 768.2 0 219800 3/2/1964 768.2 0 219800 3/3/1964 768.2 0 219800 3/4/1964 768.2 0 219800 3/5/1964 768.2 0 219800 3/6/1964 768.2 0 219800 3/7/1964 768.2 0 219800 3/8/1964 768.2 0 219800 3/9/1964 768.2 0 219800 3/10/1964 768.2 94 219800 3/11/1964 768.2 150 219800 3/12/1964 768.09 150 219375 3/13/1964 768.09 150 219375 3/14/1964 768 150 218950 3/15/1964 768 150 218950 3/16/1964 767.9 150 218530 3/17/1964 767.9 234 218530 3/18/1964 767.79 285 218110 3/19/1964 767.59 285 217270 3/20/1964 767.5 285 216850 3/21/1964 767.29 285 216010 3/22/1964 767.2 285 215590 3/23/1964 767.2 285 215590 3/24/1964 767.2 217 215590 3/25/1964 767.2 150 215590 3/26/1964 767.2 150 215590 3/27/1964 767.2 150 215590 3/28/1964 767.09 150 215170 3/29/1964 767.09 150 215170 3/30/1964 767.09 150 215170 3/31/1964 767.09 150 215170 4/1/1964 767.29 150 216010 4/2/1964 767.5 150 216850 4/3/1964 767.5 150 216850 4/4/1964 767.59 150 217270 4/5/1964 767.5 150 216850 4/6/1964 767.5 150 216850 4/7/1964 767.5 150 216850 4/8/1964 767.5 150 216850 4/9/1964 767.4 150 216430 4/10/1964 767.4 150 216430 4/11/1964 767.4 150 216430 4/12/1964 767.29 150 216010 4/13/1964 767.29 150 216010 4/14/1964 767.2 150 215590 4/15/1964 767.2 231 215590 4/16/1964 767.09 285 215170 4/17/1964 766.9 285 214340 4/18/1964 766.79 285 213930 4/19/1964 766.59 285 213110 4/20/1964 766.5 285 212700 4/21/1964 766.4 285 212290 4/22/1964 766.2 285 211470 4/23/1964 766.09 285 211060 4/24/1964 765.9 285 210250 4/25/1964 765.79 285 209850 4/26/1964 765.59 285 209050 4/27/1964 765.5 285 208650 4/28/1964 765.4 285 208250 4/29/1964 765.2 285 207450 4/30/1964 765.09 285 207050 5/1/1964 764.9 283 206259 5/2/1964 764.79 283 205868 5/3/1964 764.59 283 205086 5/4/1964 764.5 283 204695 5/5/1964 764.4 283 204304 5/6/1964 764.2 283 203522 5/7/1964 764.09 283 203131 5/8/1964 764 283 202740 5/9/1964 763.79 283 201942 5/10/1964 763.79 283 201942 5/11/1964 763.59 283 201144 5/12/1964 763.4 342 200346 5/13/1964 763.2 392 199548 5/14/1964 763 392 198750 5/15/1964 762.79 392 197960 5/16/1964 762.59 392 197170 5/17/1964 762.29 392 195985 5/18/1964 762.09 392 195195 5/19/1964 761.9 392 194405 5/20/1964 761.7 392 193615 5/21/1964 761.5 392 192825 5/22/1964 761.29 392 192035 5/23/1964 761.09 392 191245 5/24/1964 760.9 392 190460 5/25/1964 760.7 392 189680 5/26/1964 760.4 392 188510 5/27/1964 760.09 392 187340 5/28/1964 759.9 392 186565 5/29/1964 759.7 392 185795 5/30/1964 759.5 392 185025 5/31/1964 759.29 392 184255 6/1/1964 759.09 385 183485 6/2/1964 758.9 385 182725 6/3/1964 758.59 385 181600 6/4/1964 758.4 385 180850 6/5/1964 758.2 385 180100 6/6/1964 758 385 179350 6/7/1964 757.7 385 178267 6/8/1964 757.5 385 177545 6/9/1964 757.29 385 176823 6/10/1964 757.09 385 176101 6/11/1964 756.9 385 175379 6/12/1964 756.7 385 174657 6/13/1964 756.5 385 173935 6/14/1964 756.2 380 172852 6/15/1964 755.9 380 171769 6/16/1964 755.7 380 171047 6/17/1964 755.5 380 170325 6/18/1964 755.2 380 169242 6/19/1964 755 380 168520 6/20/1964 754.7 380 167437 6/21/1964 754.7 380 167437 6/22/1964 754.29 380 165993 6/23/1964 754.09 380 165271 6/24/1964 753.79 380 164188 6/25/1964 753.29 377 162383 6/26/1964 753.29 377 162383 6/27/1964 753.09 377 161661 6/28/1964 752.79 377 160610 6/29/1964 752.59 377 159920 6/30/1964 752.4 428 159230 7/1/1964 752 460 157850 7/2/1964 751.79 460 157160 7/3/1964 751.5 460 156125 7/4/1964 751.2 460 155090 7/5/1964 750.9 460 154055 7/6/1964 750.59 460 153020 7/7/1964 750.29 460 151985 7/8/1964 750 457 150950 7/9/1964 749.7 457 149930 7/10/1964 749.4 457 148910 7/11/1964 749.2 457 148230 7/12/1964 748.79 457 146880 7/13/1964 748.5 457 145875 7/14/1964 748.2 457 144870 7/15/1964 748 457 144200 7/16/1964 747.7 457 143210 7/17/1964 747.4 482 142220 7/18/1964 747 517 140900 7/19/1964 746.7 517 139955 7/20/1964 746.4 517 139010 7/21/1964 746 513 137750 7/22/1964 745.7 513 136820 7/23/1964 745.4 513 135890 7/24/1964 745 513 134650 7/25/1964 744.7 513 133735 7/26/1964 744.29 513 132515 7/27/1964 744 510 131600 7/28/1964 743.59 510 130380 7/29/1964 743.29 510 129465 7/30/1964 742.9 510 128245 7/31/1964 742.59 510 127330 8/1/1964 742.29 507 126415 8/2/1964 741.9 507 125195 8/3/1964 741.59 528 124280 8/4/1964 741.2 550 123060 8/5/1964 740.79 550 121850 8/6/1964 740.4 550 120650 8/7/1964 740.09 550 119750 8/8/1964 739.7 550 118565 8/9/1964 739.29 550 117385 8/10/1964 738.9 550 116210 8/11/1964 738.59 550 115340 8/12/1964 738.2 543 114180 8/13/1964 737.79 543 113030 8/14/1964 737.29 543 111605 8/15/1964 736.9 543 110475 8/16/1964 736.59 543 109650 8/17/1964 736.2 543 108550 8/18/1964 735.79 543 107450 8/19/1964 735.4 543 106350 8/20/1964 735 537 105250 8/21/1964 734.59 537 104170 8/22/1964 734.2 537 103090 8/23/1964 733.79 537 102020 8/24/1964 733.4 537 100960 8/25/1964 733 537 99900 8/26/1964 732.59 537 98840 8/27/1964 732.2 530 97780 8/28/1964 731.79 530 96730 8/29/1964 731.4 530 95690 8/30/1964 731 530 94650 8/31/1964 730.5 530 93400 9/1/1964 730.09 525 92400 9/2/1964 729.7 525 91415 9/3/1964 729.29 525 90435 9/4/1964 728.9 525 89455 9/5/1964 728.4 525 88230 9/6/1964 728 520 87250 9/7/1964 727.5 520 86025 9/8/1964 727.09 520 85045 9/9/1964 726.7 520 84080 9/10/1964 726.29 520 83120 9/11/1964 725.79 487 81930 9/12/1964 725.4 470 80990 9/13/1964 725 470 80050 9/14/1964 724.59 470 79130 9/15/1964 724.2 470 78210 9/16/1964 723.79 470 77300 9/17/1964 723.4 470 76400 9/18/1964 722.9 465 75280 9/19/1964 722.5 465 74400 9/20/1964 722.09 465 73520 9/21/1964 721.7 465 72655 9/22/1964 721.4 425 72010 9/23/1964 721 404 71150 9/24/1964 720.59 404 70290 9/25/1964 720.29 404 69645 9/26/1964 720 404 69000 9/27/1964 719.5 404 67950 9/28/1964 719.09 404 67110 9/29/1964 718.79 404 66490 9/30/1964 718.4 404 65670 10/1/1964 718 400 64850 10/2/1964 717.7 400 64250 10/3/1964 717.4 375 63650 10/4/1964 717 326 62850 10/5/1964 716.7 326 62280 10/6/1964 716.4 326 61710 10/7/1964 716.09 326 61140 10/8/1964 715.7 326 60380 10/9/1964 715.4 326 59810 10/10/1964 715.09 326 59240 10/11/1964 714.79 326 58680 10/12/1964 714.5 326 58125 10/13/1964 714.09 326 57385 10/14/1964 713.79 320 56840 10/15/1964 713.5 320 56300 10/16/1964 713.09 320 55580 10/17/1964 712.79 320 55050 10/18/1964 712.5 320 54525 10/19/1964 712.09 320 53825 10/20/1964 711.79 320 53300 10/21/1964 711.4 320 52600 10/22/1964 711 318 51900 10/23/1964 710.7 316 51375 10/24/1964 710.4 316 50850 10/25/1964 710 316 50150 10/26/1964 709.7 316 49655 10/27/1964 709.2 316 48830 10/28/1964 708.9 280 48340 10/29/1964 708.7 224 48020 10/30/1964 708.4 224 47540 10/31/1964 708.2 224 47220 11/1/1964 707.9 224 46745 11/2/1964 707.59 224 46280 11/3/1964 707.4 224 45970 11/4/1964 707.09 224 45505 11/5/1964 706.79 165 45050 11/6/1964 706.59 117 44750 11/7/1964 706.4 117 44450 11/8/1964 706.2 117 44150 11/9/1964 706.5 80 44600 11/10/1964 707.5 0 46125 11/11/1964 709.2 0 48830 11/12/1964 710.09 0 50325 11/13/1964 711.5 0 52775 11/14/1964 711.79 0 53300 11/15/1964 712 0 53650 11/16/1964 712.09 0 53825 11/17/1964 712.2 0 54000 11/18/1964 712.29 0 54175 11/19/1964 712.29 0 54175 11/20/1964 712.4 0 54350 11/21/1964 712.5 0 54525 11/22/1964 712.5 0 54525 11/23/1964 712.5 0 54525 11/24/1964 712.59 0 54700 11/25/1964 712.59 0 54700 11/26/1964 712.7 0 54875 11/27/1964 712.7 0 54875 11/28/1964 712.7 0 54875 11/29/1964 712.7 0 54875 11/30/1964 712.7 0 54875 12/1/1964 712.79 0 55050 12/2/1964 712.79 0 55050 12/3/1964 712.79 0 55050 12/4/1964 712.9 0 55225 12/5/1964 712.9 0 55225 12/6/1964 712.9 0 55225 12/7/1964 712.9 0 55225 12/8/1964 712.9 0 55225 12/9/1964 712.9 0 55225 12/10/1964 712.9 0 55225 12/11/1964 713 0 55400 12/12/1964 713 0 55400 12/13/1964 713 0 55400 12/14/1964 713 0 55400 12/15/1964 713 0 55400 12/16/1964 713.09 0 55580 12/17/1964 713.09 0 55580 12/18/1964 713.09 0 55580 12/19/1964 714.2 0 57570 12/20/1964 716.7 0 62280 12/21/1964 718.9 0 66695 12/22/1964 720.5 0 70075 12/23/1964 721.79 0 72870 12/24/1964 723 0 75500 12/25/1964 723.7 0 77075 12/26/1964 724.2 0 78210 12/27/1964 725.9 0 82165 12/28/1964 727.29 0 85535 12/29/1964 728.4 0 88230 12/30/1964 729.5 0 90925 12/31/1964 730.29 0 92900 1/1/1965 731 0 94650 1/2/1965 731.5 0 95950 1/3/1965 732.09 0 97515 1/4/1965 736.2 0 108550 1/5/1965 738.59 0 115340 1/6/1965 742.5 0 127025 1/7/1965 749.4 0 148910 1/8/1965 751.5 0 156125 1/9/1965 752.5 0 159575 1/10/1965 753.09 0 161661 1/11/1965 753.5 0 163105 1/12/1965 753.9 0 164549 1/13/1965 754.2 0 165632 1/14/1965 754.4 0 166354 1/15/1965 754.59 0 167076 1/16/1965 754.79 0 167798 1/17/1965 755 0 168520 1/18/1965 755.09 0 168881 1/19/1965 755.2 0 169242 1/20/1965 755.29 0 169603 1/21/1965 755.4 0 169964 1/22/1965 755.59 0 170686 1/23/1965 755.7 0 171047 1/24/1965 755.9 0 171769 1/25/1965 756 0 172130 1/26/1965 756.09 0 172491 1/27/1965 756.29 0 173213 1/28/1965 756.4 0 173574 1/29/1965 756.5 0 173935 1/30/1965 756.59 0 174296 1/31/1965 756.7 0 174657 2/1/1965 756.79 0 175018 2/2/1965 756.9 0 175379 2/3/1965 756.9 0 175379 2/4/1965 757 0 175740 2/5/1965 757 0 175740 2/6/1965 757.4 0 177184 2/7/1965 757.4 0 177184 2/8/1965 757.7 0 178267 2/9/1965 757.79 0 178628 2/10/1965 757.9 0 178989 2/11/1965 758 0 179350 2/12/1965 758.09 0 179725 2/13/1965 758.09 0 179725 2/14/1965 758.2 0 180100 2/15/1965 758.2 0 180100 2/16/1965 758.29 0 180475 2/17/1965 758.29 0 180475 2/18/1965 758.4 0 180850 2/19/1965 758.5 0 181225 2/20/1965 758.5 0 181225 2/21/1965 758.59 0 181600 2/22/1965 758.59 0 181600 2/23/1965 758.7 0 181975 2/24/1965 758.7 0 181975 2/25/1965 758.7 0 181975 2/26/1965 758.7 0 181975 2/27/1965 758.79 0 182350 2/28/1965 758.9 0 182725 3/1/1965 758.9 0 182725 3/2/1965 758.9 0 182725 3/3/1965 758.9 0 182725 3/4/1965 759 0 183100 3/5/1965 759 0 183100 3/6/1965 759.29 0 184255 3/7/1965 759.79 0 186180 3/8/1965 759.9 0 186565 3/9/1965 760.09 0 187340 3/10/1965 760.2 0 187730 3/11/1965 760.29 0 188120 3/12/1965 760.4 0 188510 3/13/1965 760.59 0 189290 3/14/1965 760.79 0 190070 3/15/1965 761 0 190850 3/16/1965 761.2 0 191640 3/17/1965 761.29 0 192035 3/18/1965 761.4 0 192430 3/19/1965 761.5 0 192825 3/20/1965 761.59 0 193220 3/21/1965 761.7 0 193615 3/22/1965 761.7 0 193615 3/23/1965 761.79 0 194010 3/24/1965 761.9 0 194405 3/25/1965 762 0 194800 3/26/1965 762 0 194800 3/27/1965 762 0 194800 3/28/1965 762 0 194800 3/29/1965 762.09 0 195195 3/30/1965 762.2 0 195590 3/31/1965 762.2 0 195590 4/1/1965 762.59 0 197170 4/2/1965 762.7 0 197565 4/3/1965 763 0 198750 4/4/1965 763.09 0 199149 4/5/1965 763.2 0 199548 4/6/1965 763.29 0 199947 4/7/1965 763.5 0 200745 4/8/1965 763.9 0 202341 4/9/1965 764.79 0 205868 4/10/1965 766.5 0 212700 4/11/1965 767.29 0 216010 4/12/1965 767.79 0 218110 4/13/1965 768.09 0 219375 4/14/1965 768.4 0 220650 4/15/1965 768.7 0 221925 4/16/1965 768.9 0 222775 4/17/1965 769.09 0 223630 4/18/1965 769.2 0 224060 4/19/1965 769.4 0 224920 4/20/1965 769.5 0 225350 4/21/1965 769.59 0 225780 4/22/1965 769.7 0 226210 4/23/1965 769.79 0 226640 4/24/1965 769.9 0 227070 4/25/1965 770 0 227500 4/26/1965 770.09 0 227935 4/27/1965 770.2 0 228370 4/28/1965 770.2 0 228370 4/29/1965 770.29 0 228805 4/30/1965 770.29 0 228805 5/1/1965 770.4 0 229240 5/2/1965 770.4 0 229240 5/3/1965 770.4 0 229240 5/4/1965 770.4 0 229240 5/5/1965 770.5 0 229675 5/6/1965 770.59 0 230110 5/7/1965 770.59 0 230110 5/8/1965 770.59 0 230110 5/9/1965 770.59 0 230110 5/10/1965 770.59 0 230110 5/11/1965 770.59 0 230110 5/12/1965 770.59 0 230110 5/13/1965 770.59 0 230110 5/14/1965 770.59 90 230110 5/15/1965 770.59 288 230110 5/16/1965 770.5 288 229675 5/17/1965 770.4 288 229240 5/18/1965 770.29 288 228805 5/19/1965 770.2 288 228370 5/20/1965 770 288 227500 5/21/1965 769.9 288 227070 5/22/1965 769.79 288 226640 5/23/1965 769.7 288 226210 5/24/1965 769.59 288 225780 5/25/1965 769.5 288 225350 5/26/1965 769.4 288 224920 5/27/1965 769.2 288 224060 5/28/1965 769.09 288 223630 5/29/1965 769 288 223200 5/30/1965 768.79 288 222350 5/31/1965 768.7 288 221925 6/1/1965 768.59 331 221500 6/2/1965 768.5 398 221075 6/3/1965 768.29 398 220225 6/4/1965 768.2 398 219800 6/5/1965 768 398 218950 6/6/1965 767.79 398 218110 6/7/1965 767.59 398 217270 6/8/1965 767.4 398 216430 6/9/1965 767.2 398 215590 6/10/1965 767 397 214750 6/11/1965 766.79 397 213930 6/12/1965 766.7 397 213520 6/13/1965 766.5 397 212700 6/14/1965 766.29 397 211880 6/15/1965 766.09 397 211060 6/16/1965 765.9 397 210250 6/17/1965 765.7 397 209450 6/18/1965 765.5 397 208650 6/19/1965 765.29 397 207850 6/20/1965 765.09 397 207050 6/21/1965 765 397 206650 6/22/1965 764.79 424 205868 6/23/1965 764.5 485 204695 6/24/1965 764.29 485 203913 6/25/1965 764.09 485 203131 6/26/1965 763.79 485 201942 6/27/1965 763.59 485 201144 6/28/1965 763.29 485 199947 6/29/1965 763.09 485 199149 6/30/1965 762.79 485 197960 7/1/1965 762.59 477 197170 7/2/1965 762.4 477 196380 7/3/1965 762.09 477 195195 7/4/1965 761.9 477 194405 7/5/1965 761.59 477 193220 7/6/1965 761.4 477 192430 7/7/1965 761.09 477 191245 7/8/1965 760.79 477 190070 7/9/1965 760.59 477 189290 7/10/1965 760.4 477 188510 7/11/1965 760.2 474 187730 7/12/1965 759.9 474 186565 7/13/1965 759.59 474 185410 7/14/1965 759.29 474 184255 7/15/1965 759.09 474 183485 7/16/1965 758.9 474 182725 7/17/1965 758.59 474 181600 7/18/1965 758.29 474 180475 7/19/1965 758.09 474 179725 7/20/1965 757.79 492 178628 7/21/1965 757.5 537 177545 7/22/1965 757.2 537 176462 7/23/1965 756.9 537 175379 7/24/1965 756.59 537 174296 7/25/1965 756.29 537 173213 7/26/1965 756 537 172130 7/27/1965 755.7 537 171047 7/28/1965 755.29 537 169603 7/29/1965 755 537 168520 7/30/1965 754.7 537 167437 7/31/1965 754.4 537 166354 8/1/1965 754.09 530 165271 8/2/1965 753.79 530 164188 8/3/1965 753.5 530 163105 8/4/1965 753.2 530 162022 8/5/1965 752.9 530 160955 8/6/1965 752.5 530 159575 8/7/1965 752.2 530 158540 8/8/1965 751.79 530 157160 8/9/1965 751.5 530 156125 8/10/1965 751.2 524 155090 8/11/1965 750.9 524 154055 8/12/1965 750.5 524 152675 8/13/1965 750.2 524 151640 8/14/1965 749.79 524 150270 8/15/1965 749.59 524 149590 8/16/1965 749.29 524 148570 8/17/1965 749 524 147550 8/18/1965 748.59 524 146210 8/19/1965 748.29 524 145205 8/20/1965 748 518 144200 8/21/1965 747.7 518 143210 8/22/1965 747.4 518 142220 8/23/1965 747 518 140900 8/24/1965 746.7 518 139955 8/25/1965 746.4 518 139010 8/26/1965 746 514 137750 8/27/1965 745.7 514 136820 8/28/1965 745.4 514 135890 8/29/1965 745.09 514 134960 8/30/1965 744.7 514 133735 8/31/1965 744.4 492 132820 9/1/1965 744.09 448 131905 9/2/1965 743.79 448 130990 9/3/1965 743.5 448 130075 9/4/1965 743.2 448 129160 9/5/1965 742.9 448 128245 9/6/1965 742.59 448 127330 9/7/1965 742.4 448 126720 9/8/1965 742.09 448 125805 9/9/1965 741.79 448 124890 9/10/1965 741.4 448 123670 9/11/1965 741.09 443 122755 9/12/1965 740.7 443 121550 9/13/1965 740.5 443 120950 9/14/1965 740.09 443 119750 9/15/1965 739.79 443 118860 9/16/1965 739.5 443 117975 9/17/1965 739.29 413 117385 9/18/1965 739 358 116500 9/19/1965 738.79 358 115920 9/20/1965 738.59 358 115340 9/21/1965 738.4 358 114760 9/22/1965 738.09 358 113890 9/23/1965 737.79 358 113030 9/24/1965 737.5 358 112175 9/25/1965 737.29 358 111605 9/26/1965 737 355 110750 9/27/1965 736.79 355 110200 9/28/1965 736.5 355 109375 9/29/1965 736.29 355 108825 9/30/1965 736 355 108000 10/1/1965 735.7 355 107175 10/2/1965 735.5 355 106625 10/3/1965 735.29 355 106075 10/4/1965 735 355 105250 10/5/1965 734.79 355 104710 10/6/1965 734.5 355 103900 10/7/1965 734.29 355 103360 10/8/1965 734 355 102550 10/9/1965 733.79 252 102020 10/10/1965 733.5 252 101225 10/11/1965 733.29 252 100695 10/12/1965 733.4 252 100960 10/13/1965 732.9 252 99635 10/14/1965 732.7 252 99105 10/15/1965 732.59 252 98840 10/16/1965 732.4 252 98310 10/17/1965 732.2 252 97780 10/18/1965 732 252 97250 10/19/1965 731.79 252 96730 10/20/1965 731.59 252 96210 10/21/1965 731.4 252 95690 10/22/1965 731.29 252 95430 10/23/1965 731.09 252 94910 10/24/1965 730.9 252 94400 10/25/1965 730.7 252 93900 10/26/1965 730.5 248 93400 10/27/1965 730.4 248 93150 10/28/1965 730.2 248 92650 10/29/1965 730 248 92150 10/30/1965 729.79 248 91660 10/31/1965 729.59 248 91170 11/1/1965 729.4 248 90680 11/2/1965 729.2 248 90190 11/3/1965 729.09 248 89945 11/4/1965 728.9 248 89455 11/5/1965 728.7 248 88965 11/6/1965 728.5 248 88475 11/7/1965 728.29 248 87985 11/8/1965 728.09 248 87495 11/9/1965 728 248 87250 11/10/1965 727.79 248 86760 11/11/1965 727.59 240 86270 11/12/1965 727.4 204 85780 11/13/1965 727.4 128 85780 11/14/1965 727.29 128 85535 11/15/1965 728.29 128 87985 11/16/1965 728.59 65 88720 11/17/1965 731.7 0 96470 11/18/1965 734.9 0 104980 11/19/1965 736.4 0 109100 11/20/1965 736.9 0 110475 11/21/1965 737.09 0 111035 11/22/1965 737.2 0 111320 11/23/1965 740 0 119450 11/24/1965 742.2 0 126110 11/25/1965 743.5 0 130075 11/26/1965 744.29 0 132515 11/27/1965 744.7 0 133735 11/28/1965 745 0 134650 11/29/1965 745.2 0 135270 11/30/1965 745.4 0 135890 12/1/1965 745.59 0 136510 12/2/1965 745.7 0 136820 12/3/1965 745.79 0 137130 12/4/1965 745.9 0 137440 12/5/1965 746 0 137750 12/6/1965 746.09 0 138065 12/7/1965 746.09 0 138065 12/8/1965 746.2 0 138380 12/9/1965 746.29 0 138695 12/10/1965 746.29 0 138695 12/11/1965 746.29 0 138695 12/12/1965 746.4 0 139010 12/13/1965 746.7 0 139955 12/14/1965 746.79 0 140270 12/15/1965 746.79 0 140270 12/16/1965 746.9 0 140585 12/17/1965 747 0 140900 12/18/1965 747.09 0 141230 12/19/1965 747.09 0 141230 12/20/1965 747.2 0 141560 12/21/1965 747.2 0 141560 12/22/1965 747.29 0 141890 12/23/1965 747.29 0 141890 12/24/1965 747.29 0 141890 12/25/1965 747.4 0 142220 12/26/1965 747.5 0 142550 12/27/1965 747.59 0 142880 12/28/1965 747.7 0 143210 12/29/1965 750.09 0 151295 12/30/1965 752.09 0 158195 12/31/1965 754.5 0 166715 1/1/1966 756.09 0 172491 1/2/1966 756.79 0 175018 1/3/1966 757.29 0 176823 1/4/1966 757.59 0 177906 1/5/1966 758 0 179350 1/6/1966 758.2 0 180100 1/7/1966 758.4 0 180850 1/8/1966 758.59 0 181600 1/9/1966 758.79 0 182350 1/10/1966 759 0 183100 1/11/1966 759.09 0 183485 1/12/1966 759.2 0 183870 1/13/1966 759.29 0 184255 1/14/1966 759.4 0 184640 1/15/1966 759.5 0 185025 1/16/1966 759.59 0 185410 1/17/1966 759.7 0 185795 1/18/1966 759.79 0 186180 1/19/1966 759.79 0 186180 1/20/1966 759.9 0 186565 1/21/1966 760 0 186950 1/22/1966 760.09 0 187340 1/23/1966 760.09 0 187340 1/24/1966 760.2 0 187730 1/25/1966 760.29 0 188120 1/26/1966 760.29 0 188120 1/27/1966 760.4 0 188510 1/28/1966 760.4 0 188510 1/29/1966 760.5 0 188900 1/30/1966 761.9 0 194405 1/31/1966 762.79 0 197960 2/1/1966 763.2 0 199548 2/2/1966 763.59 0 201144 2/3/1966 763.9 0 202341 2/4/1966 764.2 0 203522 2/5/1966 764.7 0 205477 2/6/1966 765.29 0 207850 2/7/1966 765.79 0 209850 2/8/1966 766.2 0 211470 2/9/1966 766.5 0 212700 2/10/1966 766.59 0 213110 2/11/1966 766.9 0 214340 2/12/1966 767.09 0 215170 2/13/1966 767.2 0 215590 2/14/1966 767.4 0 216430 2/15/1966 767.5 0 216850 2/16/1966 767.59 0 217270 2/17/1966 767.7 0 217690 2/18/1966 767.79 0 218110 2/19/1966 768 0 218950 2/20/1966 768.09 0 219375 2/21/1966 768.2 0 219800 2/22/1966 768.29 0 220225 2/23/1966 768.4 0 220650 2/24/1966 768.5 0 221075 2/25/1966 768.59 0 221500 2/26/1966 768.59 0 221500 2/27/1966 768.7 0 221925 2/28/1966 768.79 0 222350 3/1/1966 768.79 0 222350 3/2/1966 768.9 0 222775 3/3/1966 769.09 0 223630 3/4/1966 769.09 0 223630 3/5/1966 769.09 0 223630 3/6/1966 769.2 0 224060 3/7/1966 769.2 0 224060 3/8/1966 769.29 0 224490 3/9/1966 769.29 0 224490 3/10/1966 769.4 0 224920 3/11/1966 769.4 0 224920 3/12/1966 769.4 0 224920 3/13/1966 769.5 0 225350 3/14/1966 769.5 0 225350 3/15/1966 769.5 0 225350 3/16/1966 769.5 0 225350 3/17/1966 769.5 0 225350 3/18/1966 769.59 0 225780 3/19/1966 769.59 0 225780 3/20/1966 769.59 0 225780 3/21/1966 769.7 0 226210 3/22/1966 769.7 0 226210 3/23/1966 769.7 0 226210 3/24/1966 769.7 0 226210 3/25/1966 769.79 0 226640 3/26/1966 769.9 0 227070 3/27/1966 769.9 0 227070 3/28/1966 769.9 0 227070 3/29/1966 769.9 0 227070 3/30/1966 769.9 0 227070 3/31/1966 769.9 0 227070 4/1/1966 769.9 0 227070 4/2/1966 769.9 0 227070 4/3/1966 769.9 0 227070 4/4/1966 769.9 0 227070 4/5/1966 769.9 0 227070 4/6/1966 769.9 0 227070 4/7/1966 769.9 0 227070 4/8/1966 770 0 227500 4/9/1966 770 0 227500 4/10/1966 770 0 227500 4/11/1966 770 0 227500 4/12/1966 770 0 227500 4/13/1966 770 0 227500 4/14/1966 770 0 227500 4/15/1966 770 0 227500 4/16/1966 770 131 227500 4/17/1966 769.9 347 227070 4/18/1966 769.79 459 226640 4/19/1966 769.5 490 225350 4/20/1966 769.29 490 224490 4/21/1966 769 490 223200 4/22/1966 768.79 490 222350 4/23/1966 768.59 490 221500 4/24/1966 768.4 490 220650 4/25/1966 768.2 490 219800 4/26/1966 768 490 218950 4/27/1966 767.7 490 217690 4/28/1966 767.5 490 216850 4/29/1966 767.29 490 216010 4/30/1966 767 490 214750 5/1/1966 766.79 485 213930 5/2/1966 766.59 485 213110 5/3/1966 766.4 485 212290 5/4/1966 766.09 485 211060 5/5/1966 765.9 485 210250 5/6/1966 765.59 485 209050 5/7/1966 765.4 485 208250 5/8/1966 765.2 485 207450 5/9/1966 764.9 444 206259 5/10/1966 764.7 394 205477 5/11/1966 764.7 394 205477 5/12/1966 764.29 394 203913 5/13/1966 764.09 394 203131 5/14/1966 763.9 394 202341 5/15/1966 763.7 394 201543 5/16/1966 763.5 394 200745 5/17/1966 763.29 394 199947 5/18/1966 763.09 394 199149 5/19/1966 762.9 394 198355 5/20/1966 762.79 394 197960 5/21/1966 762.59 394 197170 5/22/1966 762.4 394 196380 5/23/1966 762.2 369 195590 5/24/1966 762 338 194800 5/25/1966 761.9 338 194405 5/26/1966 761.7 338 193615 5/27/1966 761.59 338 193220 5/28/1966 761.4 338 192430 5/29/1966 761.2 338 191640 5/30/1966 761 338 190850 5/31/1966 760.9 338 190460 6/1/1966 760.7 338 189680 6/2/1966 760.5 338 188900 6/3/1966 760.29 338 188120 6/4/1966 760.2 338 187730 6/5/1966 760 338 186950 6/6/1966 759.9 338 186565 6/7/1966 759.7 360 185795 6/8/1966 759.59 394 185410 6/9/1966 759.29 394 184255 6/10/1966 759.2 385 183870 6/11/1966 758.9 385 182725 6/12/1966 758.7 385 181975 6/13/1966 758.5 385 181225 6/14/1966 758.29 355 180475 6/15/1966 758.09 334 179725 6/16/1966 757.9 334 178989 6/17/1966 757.7 334 178267 6/18/1966 757.59 334 177906 6/19/1966 757.5 334 177545 6/20/1966 757.29 352 176823 6/21/1966 757.09 385 176101 6/22/1966 756.9 385 175379 6/23/1966 756.59 385 174296 6/24/1966 756.4 385 173574 6/25/1966 756.2 431 172852 6/26/1966 755.9 467 171769 6/27/1966 755.7 467 171047 6/28/1966 755.4 467 169964 6/29/1966 755.09 467 168881 6/30/1966 754.79 467 167798 7/1/1966 754.59 491 167076 7/2/1966 754.29 530 165993 7/3/1966 754 530 164910 7/4/1966 753.59 530 163466 7/5/1966 753.29 530 162383 7/6/1966 753 530 161300 7/7/1966 752.7 530 160265 7/8/1966 752.4 530 159230 7/9/1966 752 530 157850 7/10/1966 751.7 530 156815 7/11/1966 751.4 525 155780 7/12/1966 751.09 525 154745 7/13/1966 750.7 525 153365 7/14/1966 750.4 525 152330 7/15/1966 750.09 525 151295 7/16/1966 749.9 525 150610 7/17/1966 749.7 525 149930 7/18/1966 749.4 506 148910 7/19/1966 749 483 147550 7/20/1966 748.7 483 146545 7/21/1966 748.4 483 145540 7/22/1966 748.09 483 144535 7/23/1966 747.7 483 143210 7/24/1966 747.29 483 141890 7/25/1966 747 500 140900 7/26/1966 746.59 517 139640 7/27/1966 746.29 517 138695 7/28/1966 745.9 517 137440 7/29/1966 745.59 517 136510 7/30/1966 745.29 517 135580 7/31/1966 745 517 134650 8/1/1966 744.7 512 133735 8/2/1966 744.29 512 132515 8/3/1966 744 512 131600 8/4/1966 743.7 512 130685 8/5/1966 743.29 512 129465 8/6/1966 743 512 128550 8/7/1966 742.59 512 127330 8/8/1966 742.29 512 126415 8/9/1966 742 512 125500 8/10/1966 741.7 505 124585 8/11/1966 741.4 505 123670 8/12/1966 741 505 122450 8/13/1966 740.59 505 121250 8/14/1966 740.29 505 120350 8/15/1966 740 505 119450 8/16/1966 739.59 505 118270 8/17/1966 739.29 505 117385 8/18/1966 738.9 505 116210 8/19/1966 738.59 500 115340 8/20/1966 738.2 500 114180 8/21/1966 737.79 500 113030 8/22/1966 737.5 500 112175 8/23/1966 737.09 500 111035 8/24/1966 736.7 500 109925 8/25/1966 736.29 500 108825 8/26/1966 736 500 108000 8/27/1966 735.7 493 107175 8/28/1966 735.29 493 106075 8/29/1966 735 493 105250 8/30/1966 734.59 493 104170 8/31/1966 734.2 493 103090 9/1/1966 733.79 493 102020 9/2/1966 733.4 493 100960 9/3/1966 733.09 493 100165 9/4/1966 732.7 485 99105 9/5/1966 732.4 485 98310 9/6/1966 732 485 97250 9/7/1966 731.7 485 96470 9/8/1966 731.29 485 95430 9/9/1966 731 485 94650 9/10/1966 730.5 485 93400 9/11/1966 730.09 485 92400 9/12/1966 729.7 455 91415 9/13/1966 729.29 422 90435 9/14/1966 729.09 422 89945 9/15/1966 728.79 422 89210 9/16/1966 728.5 422 88475 9/17/1966 728 422 87250 9/18/1966 727.7 422 86515 9/19/1966 727.29 422 85535 9/20/1966 727 390 84800 9/21/1966 726.7 340 84080 9/22/1966 726.4 340 83360 9/23/1966 726.2 340 82880 9/24/1966 725.9 340 82165 9/25/1966 725.59 340 81460 9/26/1966 725.29 309 80755 9/27/1966 725.09 243 80285 9/28/1966 724.9 243 79820 9/29/1966 724.7 243 79360 9/30/1966 724.5 243 78900 10/1/1966 724.2 276 78210 10/2/1966 724 276 77750 10/3/1966 723.79 276 77300 10/4/1966 723.5 276 76625 10/5/1966 723.29 273 76175 10/6/1966 723.09 270 75725 10/7/1966 722.9 270 75280 10/8/1966 722.7 270 74840 10/9/1966 722.4 268 74180 10/10/1966 722.2 265 73740 10/11/1966 722.09 265 73520 10/12/1966 721.79 262 72870 10/13/1966 721.59 260 72440 10/14/1966 721.29 258 71795 10/15/1966 721.09 255 71365 10/16/1966 720.79 255 70720 10/17/1966 720.59 252 70290 10/18/1966 720.4 250 69860 10/19/1966 720.2 250 69430 10/20/1966 720 248 69000 10/21/1966 719.7 245 68370 10/22/1966 719.5 245 67950 10/23/1966 719.29 242 67530 10/24/1966 719.09 240 67110 10/25/1966 718.79 238 66490 10/26/1966 718.59 238 66080 10/27/1966 718.4 238 65670 10/28/1966 718.09 235 65055 10/29/1966 717.9 232 64650 10/30/1966 717.7 232 64250 10/31/1966 717.4 230 63650 11/1/1966 717.2 230 63250 11/2/1966 717 228 62850 11/3/1966 716.79 228 62470 11/4/1966 716.59 228 62090 11/5/1966 716.4 225 61710 11/6/1966 716.09 225 61140 11/7/1966 715.9 173 60760 11/8/1966 715.79 125 60570 11/9/1966 715.59 125 60190 11/10/1966 715.59 123 60190 11/11/1966 715.4 123 59810 11/12/1966 715.2 122 59430 11/13/1966 715.2 122 59430 11/14/1966 715 122 59050 11/15/1966 714.79 122 58680 11/16/1966 714.79 122 58680 11/17/1966 714.59 122 58310 11/18/1966 714.59 120 58310 11/19/1966 714.4 120 57940 11/20/1966 714.5 122 58125 11/21/1966 714.7 122 58495 11/22/1966 714.79 122 58680 11/23/1966 715 120 59050 11/24/1966 715 118 59050 11/25/1966 714.79 118 58680 11/26/1966 714.79 118 58680 11/27/1966 714.59 118 58310 11/28/1966 714.59 65 58310 11/29/1966 714.79 0 58680 11/30/1966 715.09 0 59240 12/1/1966 715.2 0 59430 12/2/1966 715.29 0 59620 12/3/1966 720.29 0 69645 12/4/1966 721.09 0 71365 12/5/1966 724.9 0 79820 12/6/1966 742 0 125500 12/7/1966 760 0 186950 12/8/1966 761.29 0 192035 12/9/1966 762 0 194800 12/10/1966 762.4 0 196380 12/11/1966 762.7 0 197565 12/12/1966 762.9 0 198355 12/13/1966 763.09 0 199149 12/14/1966 763.2 0 199548 12/15/1966 763.4 0 200346 12/16/1966 763.5 0 200745 12/17/1966 763.59 0 201144 12/18/1966 763.7 0 201543 12/19/1966 763.7 0 201543 12/20/1966 763.79 0 201942 12/21/1966 763.9 0 202341 12/22/1966 764 0 202740 12/23/1966 764.09 0 203131 12/24/1966 764.09 0 203131 12/25/1966 764.2 0 203522 12/26/1966 764.2 0 203522 12/27/1966 764.29 0 203913 12/28/1966 764.29 0 203913 12/29/1966 764.29 0 203913 12/30/1966 764.4 0 204304 12/31/1966 764.4 0 204304 1/1/1967 764.4 0 204304 1/2/1967 764.4 0 204304 1/3/1967 764.4 0 204304 1/4/1967 764.5 0 204695 1/5/1967 764.59 0 205086 1/6/1967 764.59 0 205086 1/7/1967 764.59 0 205086 1/8/1967 764.59 0 205086 1/9/1967 764.59 0 205086 1/10/1967 764.59 0 205086 1/11/1967 764.7 0 205477 1/12/1967 764.79 0 205868 1/13/1967 764.79 0 205868 1/14/1967 764.79 0 205868 1/15/1967 764.79 0 205868 1/16/1967 764.79 0 205868 1/17/1967 764.79 0 205868 1/18/1967 764.79 0 205868 1/19/1967 764.79 0 205868 1/20/1967 764.9 0 206259 1/21/1967 764.9 0 206259 1/22/1967 767.9 0 218530 1/23/1967 769 0 223200 1/24/1967 772 0 236200 1/25/1967 779 0 268150 1/26/1967 780.09 1777 273380 1/27/1967 779.79 3160 271950 1/28/1967 778.9 3000 267680 1/29/1967 778.09 2507 263920 1/30/1967 777.5 2840 261125 1/31/1967 779.09 1398 268625 2/1/1967 780 1283 272900 2/2/1967 779.5 2840 270525 2/3/1967 778.7 2780 266740 2/4/1967 777.9 2750 262985 2/5/1967 777.09 2800 259265 2/6/1967 776.2 2650 255080 2/7/1967 775.29 2550 250930 2/8/1967 774.5 2300 247300 2/9/1967 773.79 2040 244160 2/10/1967 773.09 1840 241045 2/11/1967 772.5 1680 238400 2/12/1967 772 1520 236200 2/13/1967 771.5 1400 234025 2/14/1967 771 1280 231850 2/15/1967 770.59 1200 230110 2/16/1967 770.09 1120 227935 2/17/1967 769.79 1040 226640 2/18/1967 769.4 988 224920 2/19/1967 769.09 928 223630 2/20/1967 768.7 831 221925 2/21/1967 768.5 754 221075 2/22/1967 768.2 724 219800 2/23/1967 768 570 218950 2/24/1967 767.79 229 218110 2/25/1967 767.9 8 218530 2/26/1967 768 8 218950 2/27/1967 768.09 8 219375 2/28/1967 768.2 8 219800 3/1/1967 768.29 8 220225 3/2/1967 768.29 8 220225 3/3/1967 768.4 8 220650 3/4/1967 768.4 8 220650 3/5/1967 768.5 8 221075 3/6/1967 768.5 8 221075 3/7/1967 768.5 8 221075 3/8/1967 768.59 8 221500 3/9/1967 768.59 8 221500 3/10/1967 768.59 8 221500 3/11/1967 768.79 8 222350 3/12/1967 769.7 8 226210 3/13/1967 772.4 8 237960 3/14/1967 773.79 8 244160 3/15/1967 774.59 8 247750 3/16/1967 776.09 8 254615 3/17/1967 780.09 8 273380 3/18/1967 781.59 8 280640 3/19/1967 782.4 8 284560 3/20/1967 782.9 8 287010 3/21/1967 783.2 8 288490 3/22/1967 783.59 8 290470 3/23/1967 783.79 8 291460 3/24/1967 784 8 292450 3/25/1967 784.2 8 293440 3/26/1967 784.4 8 294430 3/27/1967 784.59 8 295420 3/28/1967 784.79 8 296410 3/29/1967 784.9 8 296905 3/30/1967 785 8 297400 3/31/1967 785.29 8 298900 4/1/1967 785.7 8 300900 4/2/1967 786.09 8 302905 4/3/1967 786.4 8 304420 4/4/1967 786.59 8 305430 4/5/1967 786.9 8 306945 4/6/1967 787.09 8 307965 4/7/1967 788 8 312600 4/8/1967 788.7 8 316240 4/9/1967 789.09 8 318325 4/10/1967 789.5 8 320425 4/11/1967 790.09 8 323580 4/12/1967 790.7 8 326760 4/13/1967 791 8 328350 4/14/1967 791.29 8 329955 4/15/1967 791.59 8 331560 4/16/1967 791.9 8 333165 4/17/1967 792.09 8 334235 4/18/1967 792.59 8 336910 4/19/1967 793.09 8 339590 4/20/1967 793.79 8 343370 4/21/1967 794.5 8 347150 4/22/1967 795.29 8 351485 4/23/1967 795.9 8 354755 4/24/1967 796.7 8 359185 4/25/1967 797.29 8 362545 4/26/1967 797.79 8 365370 4/27/1967 798.09 8 367070 4/28/1967 798.4 8 368780 4/29/1967 798.7 8 370490 4/30/1967 798.9 8 371630 5/1/1967 799.09 8 372770 5/2/1967 799.29 8 373910 5/3/1967 799.4 8 374480 5/4/1967 799.59 8 375620 5/5/1967 799.79 8 376760 5/6/1967 799.79 8 376760 5/7/1967 800 8 377900 5/8/1967 800.09 19 378480 5/9/1967 800.09 34 378480 5/10/1967 800.2 35 379060 5/11/1967 800.4 32 380220 5/12/1967 800.4 76 380220 5/13/1967 800.5 75 380800 5/14/1967 800.5 61 380800 5/15/1967 800.5 53 380800 5/16/1967 800.5 56 380800 5/17/1967 800.5 69 380800 5/18/1967 800.5 93 380800 5/19/1967 800.59 97 381380 5/20/1967 800.59 97 381380 5/21/1967 800.59 104 381380 5/22/1967 800.59 100 381380 5/23/1967 800.59 94 381380 5/24/1967 800.59 528 381380 5/25/1967 800.4 1164 380220 5/26/1967 800.2 295 379060 5/27/1967 800 664 377900 5/28/1967 799.7 658 376190 5/29/1967 799.5 658 375050 5/30/1967 799.2 658 373340 5/31/1967 799 658 372200 6/1/1967 798.79 652 371060 6/2/1967 798.59 554 369920 6/3/1967 798.4 369 368780 6/4/1967 798.29 366 368210 6/5/1967 798.2 366 367640 6/6/1967 798 366 366500 6/7/1967 798 366 366500 6/8/1967 797.79 363 365370 6/9/1967 797.7 363 364805 6/10/1967 797.59 363 364240 6/11/1967 797.4 363 363110 6/12/1967 797.29 363 362545 6/13/1967 797.2 363 361980 6/14/1967 797.09 363 361415 6/15/1967 796.9 363 360295 6/16/1967 796.79 363 359740 6/17/1967 796.59 360 358630 6/18/1967 796.5 360 358075 6/19/1967 796.4 354 357520 6/20/1967 796.2 354 356410 6/21/1967 796.2 503 356410 6/22/1967 795.9 486 354755 6/23/1967 795.79 312 354210 6/24/1967 795.59 366 353120 6/25/1967 795.5 366 352575 6/26/1967 795.4 366 352030 6/27/1967 795.2 363 350940 6/28/1967 795.09 363 350395 6/29/1967 794.9 363 349310 6/30/1967 794.79 363 348770 7/1/1967 794.7 363 348230 7/2/1967 794.5 363 347150 7/3/1967 794.4 363 346610 7/4/1967 794.2 363 345530 7/5/1967 794.09 360 344990 7/6/1967 794 351 344450 7/7/1967 793.79 348 343370 7/8/1967 793.59 366 342290 7/9/1967 793.5 366 341750 7/10/1967 793.4 366 341210 7/11/1967 793.2 363 340130 7/12/1967 793 363 339050 7/13/1967 792.9 363 338515 7/14/1967 792.79 416 337980 7/15/1967 792.59 470 336910 7/16/1967 792.4 470 335840 7/17/1967 792.2 465 334770 7/18/1967 792 515 333700 7/19/1967 791.79 565 332630 7/20/1967 791.5 565 331025 7/21/1967 791.29 651 329955 7/22/1967 791 712 328350 7/23/1967 790.79 706 327290 7/24/1967 790.4 700 325170 7/25/1967 790.2 700 324110 7/26/1967 790 700 323050 7/27/1967 789.7 742 321475 7/28/1967 789.4 790 319900 7/29/1967 789.09 784 318325 7/30/1967 788.79 778 316760 7/31/1967 788.5 778 315200 8/1/1967 788.2 772 313640 8/2/1967 788 766 312600 8/3/1967 787.59 760 310540 8/4/1967 787.4 748 309510 8/5/1967 787.09 748 307965 8/6/1967 786.79 748 306440 8/7/1967 786.5 742 304925 8/8/1967 786.2 736 303410 8/9/1967 785.9 782 301900 8/10/1967 785.59 892 300400 8/11/1967 785.2 874 298400 8/12/1967 784.79 868 296410 8/13/1967 784.59 862 295420 8/14/1967 784.2 862 293440 8/15/1967 783.9 856 291955 8/16/1967 783.59 844 290470 8/17/1967 783.2 838 288490 8/18/1967 782.79 826 286520 8/19/1967 782.5 820 285050 8/20/1967 782.2 808 283580 8/21/1967 781.79 802 281620 8/22/1967 781.5 807 280150 8/23/1967 781.09 814 278190 8/24/1967 780.79 808 276740 8/25/1967 780.5 796 275300 8/26/1967 780.2 790 273860 8/27/1967 779.79 784 271950 8/28/1967 779.4 784 270050 8/29/1967 779.09 784 268625 8/30/1967 778.79 778 267210 8/31/1967 778.4 766 265330 9/1/1967 778.09 754 263920 9/2/1967 777.79 754 262520 9/3/1967 777.4 748 260660 9/4/1967 777.09 748 259265 9/5/1967 776.79 743 257870 9/6/1967 776.4 774 256010 9/7/1967 776.2 862 255080 9/8/1967 775.79 862 253230 9/9/1967 775.4 856 251390 9/10/1967 775.09 850 250010 9/11/1967 774.59 844 247750 9/12/1967 774.2 879 245950 9/13/1967 773.79 970 244160 9/14/1967 773.4 964 242380 9/15/1967 773 958 240600 9/16/1967 772.59 952 238840 9/17/1967 772.2 940 237080 9/18/1967 771.79 934 235330 9/19/1967 771.4 922 233590 9/20/1967 771 445 231850 9/21/1967 770.79 40 230980 9/22/1967 770.79 39 230980 9/23/1967 770.79 38 230980 9/24/1967 770.79 38 230980 9/25/1967 770.79 38 230980 9/26/1967 770.79 38 230980 9/27/1967 770.79 37 230980 9/28/1967 770.79 37 230980 9/29/1967 770.7 37 230545 9/30/1967 770.7 37 230545 10/1/1967 770.7 36 230545 10/2/1967 770.7 36 230545 10/3/1967 770.7 36 230545 10/4/1967 770.59 116 230110 10/5/1967 770.5 185 229675 10/6/1967 770.4 185 229240 10/7/1967 770.29 185 228805 10/8/1967 770.2 185 228370 10/9/1967 770.09 185 227935 10/10/1967 770 185 227500 10/11/1967 769.9 185 227070 10/12/1967 769.79 185 226640 10/13/1967 769.79 185 226640 10/14/1967 769.59 185 225780 10/15/1967 769.59 185 225780 10/16/1967 769.5 185 225350 10/17/1967 769.4 185 224920 10/18/1967 769.2 185 224060 10/19/1967 769.09 185 223630 10/20/1967 769 185 223200 10/21/1967 768.9 185 222775 10/22/1967 768.79 185 222350 10/23/1967 768.7 185 221925 10/24/1967 768.59 185 221500 10/25/1967 768.5 246 221075 10/26/1967 768.4 298 220650 10/27/1967 768.29 298 220225 10/28/1967 768.2 298 219800 10/29/1967 768 298 218950 10/30/1967 767.9 298 218530 10/31/1967 767.79 298 218110 11/1/1967 767.59 298 217270 11/2/1967 767.4 298 216430 11/3/1967 767.29 298 216010 11/4/1967 767.2 298 215590 11/5/1967 767 298 214750 11/6/1967 766.79 298 213930 11/7/1967 766.59 298 213110 11/8/1967 766.59 298 213110 11/9/1967 766.4 298 212290 11/10/1967 766.2 298 211470 11/11/1967 766.09 298 211060 11/12/1967 766 298 210650 11/13/1967 765.79 298 209850 11/14/1967 765.79 143 209850 11/15/1967 765.79 0 209850 11/16/1967 765.79 0 209850 11/17/1967 765.79 0 209850 11/18/1967 765.79 0 209850 11/19/1967 765.79 0 209850 11/20/1967 765.79 0 209850 11/21/1967 765.79 0 209850 11/22/1967 765.79 108 209850 11/23/1967 765.79 237 209850 11/24/1967 765.7 237 209450 11/25/1967 765.59 237 209050 11/26/1967 765.4 237 208250 11/27/1967 765.4 237 208250 11/28/1967 765.2 237 207450 11/29/1967 765 237 206650 11/30/1967 765 237 206650 12/1/1967 764.79 237 205868 12/2/1967 764.79 237 205868 12/3/1967 764.59 237 205086 12/4/1967 764.5 133 204695 12/5/1967 764.5 0 204695 12/6/1967 764.59 0 205086 12/7/1967 764.59 0 205086 12/8/1967 764.59 0 205086 12/9/1967 764.59 0 205086 12/10/1967 764.59 0 205086 12/11/1967 764.59 6 205086 12/12/1967 764.59 11.5 205086 12/13/1967 764.59 11.5 205086 12/14/1967 764.59 11.5 205086 12/15/1967 764.59 11.5 205086 12/16/1967 764.59 11.5 205086 12/17/1967 764.59 11.5 205086 12/18/1967 764.59 11.5 205086 12/19/1967 764.7 11.5 205477 12/20/1967 764.79 11.5 205868 12/21/1967 764.79 11.5 205868 12/22/1967 764.79 11.5 205868 12/23/1967 764.79 11.5 205868 12/24/1967 764.79 11.5 205868 12/25/1967 764.79 11.5 205868 12/26/1967 764.79 11.5 205868 12/27/1967 764.79 11.5 205868 12/28/1967 764.79 11.5 205868 12/29/1967 764.79 11.5 205868 12/30/1967 764.79 11.5 205868 12/31/1967 764.79 11.5 205868 1/1/1968 764.79 11.5 205868 1/2/1968 764.79 11.5 205868 1/3/1968 764.79 11.5 205868 1/4/1968 764.79 11.5 205868 1/5/1968 764.79 11.5 205868 1/6/1968 764.79 11.5 205868 1/7/1968 764.79 11.5 205868 1/8/1968 764.79 11.5 205868 1/9/1968 764.79 11.5 205868 1/10/1968 764.79 11.5 205868 1/11/1968 765 11.5 206650 1/12/1968 765.2 11.5 207450 1/13/1968 765.2 11.5 207450 1/14/1968 765.2 11.5 207450 1/15/1968 765.2 11.5 207450 1/16/1968 765.29 11.5 207850 1/17/1968 765.29 11.5 207850 1/18/1968 765.29 11.5 207850 1/19/1968 765.29 11.5 207850 1/20/1968 765.29 11.5 207850 1/21/1968 765.29 11.5 207850 1/22/1968 765.29 11.5 207850 1/23/1968 765.29 11.5 207850 1/24/1968 765.29 11.5 207850 1/25/1968 765.29 11.5 207850 1/26/1968 765.29 11.5 207850 1/27/1968 765.29 11.5 207850 1/28/1968 765.29 11.5 207850 1/29/1968 765.29 11.5 207850 1/30/1968 765.29 11.5 207850 1/31/1968 765.29 11.5 207850 2/1/1968 765.59 11.5 209050 2/2/1968 765.7 11.5 209450 2/3/1968 765.79 11.5 209850 2/4/1968 765.79 11.5 209850 2/5/1968 765.79 11.5 209850 2/6/1968 765.79 11.5 209850 2/7/1968 765.79 11.5 209850 2/8/1968 765.79 11.5 209850 2/9/1968 765.79 11.5 209850 2/10/1968 765.79 11.5 209850 2/11/1968 765.9 11.5 210250 2/12/1968 765.9 11.5 210250 2/13/1968 765.9 11.5 210250 2/14/1968 765.9 11.5 210250 2/15/1968 765.9 11.5 210250 2/16/1968 765.9 11.5 210250 2/17/1968 766 11.5 210650 2/18/1968 766.79 11.5 213930 2/19/1968 767.09 11.5 215170 2/20/1968 767.09 11.5 215170 2/21/1968 767.2 11.5 215590 2/22/1968 767.29 11.5 216010 2/23/1968 767.29 11.5 216010 2/24/1968 767.4 11.5 216430 2/25/1968 767.4 11.5 216430 2/26/1968 767.4 11.5 216430 2/27/1968 767.4 11.5 216430 2/28/1968 767.4 11.5 216430 2/29/1968 767.4 11.5 216430 3/1/1968 767.5 132 216850 3/2/1968 767.4 212 216430 3/3/1968 767.4 212 216430 3/4/1968 767.2 212 215590 3/5/1968 767.2 212 215590 3/6/1968 767 279 214750 3/7/1968 766.9 348 214340 3/8/1968 766.79 348 213930 3/9/1968 766.79 348 213930 3/10/1968 766.7 348 213520 3/11/1968 766.59 344 213110 3/12/1968 766.4 344 212290 3/13/1968 766.59 157 213110 3/14/1968 767 188 214750 3/15/1968 767 348 214750 3/16/1968 767 348 214750 3/17/1968 767 348 214750 3/18/1968 767 344 214750 3/19/1968 766.79 201 213930 3/20/1968 766.79 104 213930 3/21/1968 766.9 104 214340 3/22/1968 766.9 104 214340 3/23/1968 766.9 102 214340 3/24/1968 766.9 101 214340 3/25/1968 766.9 101 214340 3/26/1968 766.79 101 213930 3/27/1968 766.79 98 213930 3/28/1968 766.79 90 213930 3/29/1968 766.79 88 213930 3/30/1968 766.79 88 213930 3/31/1968 766.79 88 213930 4/1/1968 766.79 88 213930 4/2/1968 767 85 214750 4/3/1968 767 85 214750 4/4/1968 767 84 214750 4/5/1968 767 84 214750 4/6/1968 767 85 214750 4/7/1968 767 85 214750 4/8/1968 767 227 214750 4/9/1968 766.79 348 213930 4/10/1968 766.79 348 213930 4/11/1968 766.59 344 213110 4/12/1968 766.4 344 212290 4/13/1968 766.2 340 211470 4/14/1968 766 337 210650 4/15/1968 766 333 210650 4/16/1968 765.79 333 209850 4/17/1968 765.59 200 209050 4/18/1968 765.5 88 208650 4/19/1968 765.4 136 208250 4/20/1968 765.4 185 208250 4/21/1968 765.29 185 207850 4/22/1968 765.2 185 207450 4/23/1968 765.09 258 207050 4/24/1968 765 316 206650 4/25/1968 764.79 386 205868 4/26/1968 764.59 456 205086 4/27/1968 764.4 452 204304 4/28/1968 764.2 448 203522 4/29/1968 763.9 444 202341 4/30/1968 763.7 499 201543 5/1/1968 763.4 525 200346 5/2/1968 763.2 486.03125 199548 5/3/1968 763 396 198750 5/4/1968 762.7 392 197565 5/5/1968 762.5 388 196775 5/6/1968 762.29 397 195985 5/7/1968 762.09 390 195195 5/8/1968 761.9 348 194405 5/9/1968 761.7 348 193615 5/10/1968 761.59 348 193220 5/11/1968 761.4 348 192430 5/12/1968 761.2 348 191640 5/13/1968 761 377 190850 5/14/1968 760.79 432 190070 5/15/1968 760.59 432 189290 5/16/1968 760.29 397 188120 5/17/1968 760.09 344 187340 5/18/1968 760 344 186950 5/19/1968 759.79 344 186180 5/20/1968 759.59 344 185410 5/21/1968 759.4 344 184640 5/22/1968 759.2 344 183870 5/23/1968 759 377 183100 5/24/1968 758.79 428 182350 5/25/1968 758.59 428 181600 5/26/1968 758.29 428 180475 5/27/1968 758 428 179350 5/28/1968 757.79 428 178628 5/29/1968 757.59 428 177906 5/30/1968 757.4 428 177184 5/31/1968 757.2 428 176462 6/1/1968 756.79 428 175018 6/2/1968 756.59 428 174296 6/3/1968 756.4 428 173574 6/4/1968 756.09 428 172491 6/5/1968 755.79 376 171408 6/6/1968 755.59 340 170686 6/7/1968 755.4 340 169964 6/8/1968 755.2 340 169242 6/9/1968 755 340 168520 6/10/1968 754.79 340 167798 6/11/1968 754.59 388 167076 6/12/1968 754.4 424 166354 6/13/1968 754.2 424 165632 6/14/1968 753.9 424 164549 6/15/1968 753.59 420 163466 6/16/1968 753.4 420 162744 6/17/1968 753.09 420 161661 6/18/1968 752.79 420 160610 6/19/1968 752.59 420 159920 6/20/1968 752.29 420 158885 6/21/1968 752 420 157850 6/22/1968 751.79 420 157160 6/23/1968 751.5 420 156125 6/24/1968 751.29 448 155435 6/25/1968 751 492 154400 6/26/1968 750.7 492 153365 6/27/1968 750.4 492 152330 6/28/1968 750 488 150950 6/29/1968 749.7 488 149930 6/30/1968 749.4 488 148910 7/1/1968 749.09 488 147890 7/2/1968 748.79 488 146880 7/3/1968 748.5 488 145875 7/4/1968 748.2 488 144870 7/5/1968 747.9 484 143870 7/6/1968 747.5 484 142550 7/7/1968 747.2 484 141560 7/8/1968 746.9 484 140585 7/9/1968 746.59 484 139640 7/10/1968 746.29 484 138695 7/11/1968 745.9 484 137440 7/12/1968 745.59 484 136510 7/13/1968 745.29 484 135580 7/14/1968 745 484 134650 7/15/1968 744.59 512 133430 7/16/1968 744.29 535 132515 7/17/1968 743.9 535 131295 7/18/1968 743.5 535 130075 7/19/1968 743.2 535 129160 7/20/1968 742.79 535 127940 7/21/1968 742.5 535 127025 7/22/1968 742.09 535 125805 7/23/1968 741.7 530 124585 7/24/1968 741.29 530 123365 7/25/1968 741 530 122450 7/26/1968 740.59 525 121250 7/27/1968 740.2 525 120050 7/28/1968 739.79 525 118860 7/29/1968 739.4 525 117680 7/30/1968 739 525 116500 7/31/1968 738.7 525 115630 8/1/1968 738.29 520 114470 8/2/1968 737.9 520 113315 8/3/1968 737.5 515 112175 8/4/1968 737.2 510 111320 8/5/1968 736.79 505 110200 8/6/1968 736.4 505 109100 8/7/1968 736 505 108000 8/8/1968 735.7 505 107175 8/9/1968 735.29 496 106075 8/10/1968 734.9 496 104980 8/11/1968 734.5 496 103900 8/12/1968 734.09 496 102820 8/13/1968 733.7 496 101755 8/14/1968 733.29 488 100695 8/15/1968 733 488 99900 8/16/1968 732.59 488 98840 8/17/1968 732.2 488 97780 8/18/1968 731.79 484 96730 8/19/1968 731.4 484 95690 8/20/1968 731 484 94650 8/21/1968 730.59 484 93650 8/22/1968 730.2 484 92650 8/23/1968 729.79 484 91660 8/24/1968 729.29 484 90435 8/25/1968 728.9 484 89455 8/26/1968 728.5 484 88475 8/27/1968 728.09 484 87495 8/28/1968 727.59 480 86270 8/29/1968 727.2 476 85290 8/30/1968 726.79 476 84320 8/31/1968 726.4 476 83360 9/1/1968 726 476 82400 9/2/1968 725.5 476 81225 9/3/1968 725 476 80050 9/4/1968 724.7 476 79360 9/5/1968 724.2 476 78210 9/6/1968 723.79 476 77300 9/7/1968 723.29 476 76175 9/8/1968 722.9 476 75280 9/9/1968 722.5 476 74400 9/10/1968 722.09 476 73520 9/11/1968 721.7 476 72655 9/12/1968 721.29 448 71795 9/13/1968 720.9 428 70935 9/14/1968 720.4 428 69860 9/15/1968 720 428 69000 9/16/1968 719.5 400 67950 9/17/1968 719.09 356 67110 9/18/1968 718.7 356 66285 9/19/1968 718.29 356 65465 9/20/1968 718 352 64850 9/21/1968 717.59 352 64050 9/22/1968 717.2 352 63250 9/23/1968 716.79 326 62470 9/24/1968 716.4 274 61710 9/25/1968 716.2 274 61330 9/26/1968 715.9 274 60760 9/27/1968 715.59 274 60190 9/28/1968 715.29 274 59620 9/29/1968 715 274 59050 9/30/1968 714.7 270 58495 10/1/1968 714.4 270 57940 10/2/1968 714.09 293 57385 10/3/1968 713.7 336 56660 10/4/1968 713.29 336 55940 10/5/1968 713 336 55400 10/6/1968 712.59 333 54700 10/7/1968 712.2 330 54000 10/8/1968 711.79 330 53300 10/9/1968 711.4 330 52600 10/10/1968 711 330 51900 10/11/1968 710.59 330 51200 10/12/1968 710.2 330 50500 10/13/1968 709.79 330 49820 10/14/1968 709.59 311 49490 10/15/1968 709.4 267 49160 10/16/1968 708.79 267 48180 10/17/1968 708.5 267 47700 10/18/1968 708.2 264 47220 10/19/1968 707.79 261 46590 10/20/1968 707.4 261 45970 10/21/1968 707.09 251 45505 10/22/1968 706.79 201 45050 10/23/1968 706.59 201 44750 10/24/1968 706.4 201 44450 10/25/1968 706.2 201 44150 10/26/1968 705.9 201 43700 10/27/1968 705.59 201 43250 10/28/1968 705.4 201 42950 10/29/1968 705.2 201 42650 10/30/1968 705 201 42350 10/31/1968 704.79 201 42060 11/1/1968 704.5 201 41625 11/2/1968 704.29 201 41335 11/3/1968 704.09 201 41045 11/4/1968 703.79 201 40620 11/5/1968 703.59 201 40340 11/6/1968 703.4 118 40060 11/7/1968 703.2 118 39780 11/8/1968 703.09 0 39640 11/9/1968 703 0 39500 11/10/1968 703 0 39500 11/11/1968 703 0 39500 11/12/1968 703 0 39500 11/13/1968 703 0 39500 11/14/1968 703 0 39500 11/15/1968 703 0 39500 11/16/1968 703 0 39500 11/17/1968 703 0 39500 11/18/1968 703 0 39500 11/19/1968 703 0 39500 11/20/1968 703 0 39500 11/21/1968 703 0 39500 11/22/1968 703 0 39500 11/23/1968 703 0 39500 11/24/1968 703 0 39500 11/25/1968 703 0 39500 11/26/1968 703 0 39500 11/27/1968 703 0 39500 11/28/1968 703 0 39500 11/29/1968 703 0 39500 11/30/1968 703 0 39500 12/1/1968 703 0 39500 12/2/1968 703 41 39500 12/3/1968 703 109 39500 12/4/1968 702.79 109 39220 12/5/1968 702.59 109 38940 12/6/1968 702.4 109 38660 12/7/1968 702.2 109 38380 12/8/1968 702.09 106 38240 12/9/1968 702 106 38100 12/10/1968 701.79 106 37830 12/11/1968 701.7 104 37695 12/12/1968 701.59 104 37560 12/13/1968 701.5 104 37425 12/14/1968 701.4 107 37290 12/15/1968 701.59 107 37560 12/16/1968 702.5 107 38800 12/17/1968 702.79 107 39220 12/18/1968 702.79 106 39220 12/19/1968 702.79 106 39220 12/20/1968 702.7 108 39080 12/21/1968 702.59 109 38940 12/22/1968 702.5 109 38800 12/23/1968 702.4 109 38660 12/24/1968 702.2 69 38380 12/25/1968 702.9 12 39360 12/26/1968 705 12 42350 12/27/1968 706 12 43850 12/28/1968 706.5 12 44600 12/29/1968 707 12 45350 12/30/1968 707.2 12 45660 12/31/1968 707.5 12 46125 1/1/1969 707.59 12 46280 1/2/1969 707.79 12 46590 1/3/1969 707.9 12 46745 1/4/1969 708 12 46900 1/5/1969 708 12 46900 1/6/1969 708.09 12 47060 1/7/1969 708.2 12 47220 1/8/1969 708.2 12 47220 1/9/1969 708.2 12 47220 1/10/1969 708.29 12 47380 1/11/1969 708.29 12 47380 1/12/1969 708.29 12 47380 1/13/1969 708.4 12 47540 1/14/1969 712.4 12 54350 1/15/1969 714.2 12 57570 1/16/1969 714.79 12 58680 1/17/1969 715.2 12 59430 1/18/1969 715.4 12 59810 1/19/1969 725.29 12 80755 1/20/1969 742.5 12 127025 1/21/1969 753.09 12 161661 1/22/1969 760 12 186950 1/23/1969 761.9 12 194405 1/24/1969 763.29 12 199947 1/25/1969 774.4 12 246850 1/26/1969 785.9 12 301900 1/27/1969 790.09 4020 323580 1/28/1969 790.29 4020 324640 1/29/1969 790 3380 323050 1/30/1969 789.4 3100 319900 1/31/1969 788.79 2920 316760 2/1/1969 788.2 2950 313640 2/2/1969 787.5 2960 310025 2/3/1969 786.79 2940 306440 2/4/1969 786 2960 302400 2/5/1969 785.29 2870 298900 2/6/1969 786.2 2420 303410 2/7/1969 787 2010 307450 2/8/1969 787.09 1740 307965 2/9/1969 787.09 1640 307965 2/10/1969 787 1520 307450 2/11/1969 786.79 1550 306440 2/12/1969 786.9 1500 306945 2/13/1969 787.09 1360 307965 2/14/1969 787 1290 307450 2/15/1969 787.5 1220 310025 2/16/1969 789.9 1190 322525 2/17/1969 790.4 1180 325170 2/18/1969 790.59 1657 326230 2/19/1969 790.5 2290 325700 2/20/1969 790.29 2110 324640 2/21/1969 790 2440 323050 2/22/1969 789.9 2210 322525 2/23/1969 790 2070 323050 2/24/1969 792.7 2605 337445 2/25/1969 803.2 5466 396530 2/26/1969 803.4 6758 397710 2/27/1969 802.59 5730 393010 2/28/1969 802 5120 389500 3/1/1969 802 4840 389500 3/2/1969 801.4 4270 386020 3/3/1969 800.9 3720 383120 3/4/1969 800.4 3400 380220 3/5/1969 799.79 3320 376760 3/6/1969 799 3290 372200 3/7/1969 798.4 3270 368780 3/8/1969 797.59 3240 364240 3/9/1969 796.79 3230 359740 3/10/1969 796 3180 355300 3/11/1969 795.2 3150 350940 3/12/1969 794.29 3120 346070 3/13/1969 793.5 3080 341750 3/14/1969 792.7 3060 337445 3/15/1969 791.79 3010 332630 3/16/1969 790.9 2980 327820 3/17/1969 790 2940 323050 3/18/1969 789.29 2920 319375 3/19/1969 788.4 2900 314680 3/20/1969 787.5 2850 310025 3/21/1969 786.59 2820 305430 3/22/1969 785.79 2760 301400 3/23/1969 784.9 2710 296905 3/24/1969 784.09 2640 292945 3/25/1969 783.2 2590 288490 3/26/1969 782.5 2540 285050 3/27/1969 781.59 2500 280640 3/28/1969 780.7 2450 276260 3/29/1969 779.79 2390 271950 3/30/1969 779 2270 268150 3/31/1969 778.29 2070 264860 4/1/1969 777.59 1880 261590 4/2/1969 777 1760 258800 4/3/1969 776.4 1700 256010 4/4/1969 775.79 1667 253230 4/5/1969 775.2 1650 250470 4/6/1969 775.4 1640 251390 4/7/1969 775.59 1810 252310 4/8/1969 775.2 2110 250470 4/9/1969 774.59 2240 247750 4/10/1969 774 2560 245050 4/11/1969 773.2 2560 241490 4/12/1969 772.4 2000 237960 4/13/1969 771.79 1630 235330 4/14/1969 771.2 1560 232720 4/15/1969 770.59 1470 230110 4/16/1969 770 1380 227500 4/17/1969 769.4 1320 224920 4/18/1969 768.79 1140 222350 4/19/1969 768.29 890 220225 4/20/1969 767.9 776 218530 4/21/1969 767.59 570 217270 4/22/1969 767.4 284 216430 4/23/1969 767.29 0 216010 4/24/1969 767.5 0 216850 4/25/1969 767.59 0 217270 4/26/1969 767.59 0 217270 4/27/1969 767.59 0 217270 4/28/1969 767.59 0 217270 4/29/1969 767.59 0 217270 4/30/1969 767.59 0 217270 5/1/1969 767.59 0 217270 5/2/1969 767.59 307 217270 5/3/1969 767.4 615 216430 5/4/1969 767.2 615 215590 5/5/1969 767 615 214750 5/6/1969 766.79 615 213930 5/7/1969 766.5 615 212700 5/8/1969 766.2 615 211470 5/9/1969 766 610 210650 5/10/1969 765.79 610 209850 5/11/1969 765.5 610 208650 5/12/1969 765.2 610 207450 5/13/1969 765 610 206650 5/14/1969 764.79 610 205868 5/15/1969 764.5 610 204695 5/16/1969 764.2 610 203522 5/17/1969 764 610 202740 5/18/1969 763.59 610 201144 5/19/1969 763.4 610 200346 5/20/1969 763.09 610 199149 5/21/1969 762.79 610 197960 5/22/1969 762.5 610 196775 5/23/1969 762.2 605 195590 5/24/1969 761.9 605 194405 5/25/1969 761.59 605 193220 5/26/1969 761.4 605 192430 5/27/1969 761.2 604 191640 5/28/1969 760.79 604 190070 5/29/1969 760.5 603 188900 5/30/1969 760.2 602 187730 5/31/1969 760 601 186950 6/1/1969 759.59 589 185410 6/2/1969 759.4 589 184640 6/3/1969 759.09 588 183485 6/4/1969 758.79 588 182350 6/5/1969 758.59 587 181600 6/6/1969 758.2 587 180100 6/7/1969 757.9 586 178989 6/8/1969 757.59 585 177906 6/9/1969 757.4 584 177184 6/10/1969 757 583 175740 6/11/1969 756.79 583 175018 6/12/1969 756.4 583 173574 6/13/1969 756.2 582 172852 6/14/1969 755.79 582 171408 6/15/1969 755.5 581 170325 6/16/1969 755.2 580 169242 6/17/1969 754.9 580 168159 6/18/1969 754.59 579 167076 6/19/1969 754.29 578 165993 6/20/1969 754 577 164910 6/21/1969 753.7 576 163827 6/22/1969 753.4 576 162744 6/23/1969 753 575 161300 6/24/1969 752.79 575 160610 6/25/1969 752.4 575 159230 6/26/1969 752.09 574 158195 6/27/1969 751.79 574 157160 6/28/1969 751.4 573 155780 6/29/1969 751.09 572 154745 6/30/1969 750.79 572 153710 7/1/1969 750.4 571 152330 7/2/1969 750 570 150950 7/3/1969 749.9 570 150610 7/4/1969 749.5 570 149250 7/5/1969 749.09 570 147890 7/6/1969 748.79 570 146880 7/7/1969 748.5 567 145875 7/8/1969 748.2 565 144870 7/9/1969 747.79 565 143540 7/10/1969 747.5 564 142550 7/11/1969 747.09 563 141230 7/12/1969 746.79 562 140270 7/13/1969 746.4 562 139010 7/14/1969 746.09 561 138065 7/15/1969 745.79 560 137130 7/16/1969 745.4 559 135890 7/17/1969 745 558 134650 7/18/1969 744.7 557 133735 7/19/1969 744.29 557 132515 7/20/1969 744 556 131600 7/21/1969 743.59 556 130380 7/22/1969 743.2 555 129160 7/23/1969 742.9 555 128245 7/24/1969 742.59 554 127330 7/25/1969 742.2 553 126110 7/26/1969 741.79 553 124890 7/27/1969 741.4 551 123670 7/28/1969 741.09 550 122755 7/29/1969 740.79 549 121850 7/30/1969 740.4 548 120650 7/31/1969 740 547 119450 8/1/1969 739.5 547 117975 8/2/1969 739.2 545 117090 8/3/1969 738.79 544 115920 8/4/1969 738.4 543 114760 8/5/1969 738.09 543 113890 8/6/1969 737.7 542 112745 8/7/1969 737.29 541 111605 8/8/1969 736.9 540 110475 8/9/1969 736.59 539 109650 8/10/1969 736.2 538 108550 8/11/1969 735.79 537 107450 8/12/1969 735.4 536 106350 8/13/1969 735 536 105250 8/14/1969 734.59 535 104170 8/15/1969 734.2 534 103090 8/16/1969 733.79 533 102020 8/17/1969 733.4 532 100960 8/18/1969 733 532 99900 8/19/1969 732.59 531 98840 8/20/1969 732.2 530 97780 8/21/1969 731.79 530 96730 8/22/1969 731.4 529 95690 8/23/1969 731 528 94650 8/24/1969 730.59 527 93650 8/25/1969 730.2 526 92650 8/26/1969 729.7 525 91415 8/27/1969 729.2 524 90190 8/28/1969 728.79 524 89210 8/29/1969 728.4 522 88230 8/30/1969 728 522 87250 8/31/1969 727.59 521 86270 9/1/1969 727.09 518 85045 9/2/1969 726.7 517 84080 9/3/1969 726.2 516 82880 9/4/1969 725.79 516 81930 9/5/1969 725.4 515 80990 9/6/1969 724.9 514 79820 9/7/1969 724.5 513 78900 9/8/1969 724.09 512 77980 9/9/1969 723.59 511 76850 9/10/1969 723.2 510 75950 9/11/1969 722.79 509 75060 9/12/1969 722.29 508 73960 9/13/1969 721.79 507 72870 9/14/1969 721.4 506 72010 9/15/1969 720.9 505 70935 9/16/1969 720.4 503 69860 9/17/1969 720 502 69000 9/18/1969 719.4 501 67740 9/19/1969 719 500 66900 9/20/1969 718.5 498 65875 9/21/1969 718 497 64850 9/22/1969 717.59 496 64050 9/23/1969 717 495 62850 9/24/1969 716.59 494 62090 9/25/1969 716 493 60950 9/26/1969 715.59 492 60190 9/27/1969 715.09 490 59240 9/28/1969 714.59 488 58310 9/29/1969 714.2 487 57570 9/30/1969 713.59 486 56480 10/1/1969 713 476 55400 10/2/1969 712.45 475 54438 10/3/1969 711.9 475 53475 10/4/1969 711.34 475 52513 10/5/1969 710.79 475 51550 10/6/1969 710.23 475 50588 10/7/1969 709.67 475 49655 10/8/1969 709.11 475 48748 10/9/1969 708.54 475 47780 10/10/1969 707.97 475 46900 10/11/1969 707.39 475 45970 10/12/1969 706.79 475 45050 10/13/1969 706.21 475 44225 10/14/1969 705.6 475 43250 10/15/1969 705.01 475 42425 10/16/1969 704.35 472 41408 10/17/1969 703.71 472 40550 10/18/1969 703.05 471 39570 10/19/1969 702.4 469 38660 10/20/1969 701.73 468 37763 10/21/1969 701.08 463 36885 10/22/1969 700.4 460 35970 10/23/1969 699.71 460 35138 10/24/1969 699.02 457 34263 10/25/1969 698.32 456 33388 10/26/1969 697.61 455 32513 10/27/1969 696.91 454 31640 10/28/1969 696.21 452 30800 10/29/1969 695.52 450 29983 10/30/1969 694.82 448 29193 10/31/1969 694.1 446 28405 11/1/1969 693.4 443 27670 11/2/1969 692.65 441 26900 11/3/1969 691.89 439 26150 11/4/1969 691.09 437 25350 11/5/1969 690.29 436 24585 11/6/1969 689.5 430 23850 11/7/1969 688.75 427 23175 11/8/1969 687.96 424 22500 11/9/1969 687.16 422 21820 11/10/1969 686.38 420 21140 11/11/1969 685.59 418 20460 11/12/1969 684.79 416 19790 11/13/1969 684.01 412 19190 11/14/1969 683.21 411 18550 11/15/1969 682.42 407 17938 11/16/1969 681.64 404 17338 11/17/1969 680.84 401 16745 11/18/1969 680.05 396 16185 11/19/1969 679.27 391 15695 11/20/1969 678.47 385 15175 11/21/1969 677.69 377 14655 11/22/1969 676.9 353 14140 11/23/1969 676.1 345 13660 11/24/1969 675.32 340 13210 11/25/1969 674.53 330 12753 11/26/1969 673.73 315 12313 11/27/1969 672.95 310 11873 11/28/1969 672.15 103 11433 11/29/1969 672.16 0 11460 11/30/1969 672.2 0 11460 12/1/1969 672.25 0 11488 12/2/1969 672.29 0 11515 12/3/1969 672.34 0 11543 12/4/1969 672.4 0 11570 12/5/1969 672.45 0 11598 12/6/1969 672.5 0 11625 12/7/1969 672.54 0 11653 12/8/1969 672.59 0 11680 12/9/1969 672.65 0 11708 12/10/1969 672.7 0 11735 12/11/1969 672.75 0 11763 12/12/1969 672.79 0 11790 12/13/1969 672.84 0 11818 12/14/1969 672.9 0 11845 12/15/1969 672.95 0 11873 12/16/1969 673 0 11900 12/17/1969 673.04 0 11928 12/18/1969 673.09 0 11955 12/19/1969 673.15 0 11983 12/20/1969 673.5 0 12175 12/21/1969 675.04 0 13030 12/22/1969 677.34 0 14428 12/23/1969 678.5 0 15175 12/24/1969 679.4 0 15760 12/25/1969 680 0 16150 12/26/1969 683.09 0 18430 12/27/1969 684.2 0 19310 12/28/1969 684.7 0 19710 12/29/1969 685 0 19950 12/30/1969 685.25 0 20163 12/31/1969 685.45 0 20333 1/1/1970 685.55 0 20418 1/2/1970 685.65 0 20503 1/3/1970 685.85 0 20673 1/4/1970 685.9 0 20715 1/5/1970 685.95 0 20758 1/6/1970 686 0 20800 1/7/1970 686.05 0 20843 1/8/1970 686.25 0 21013 1/9/1970 686.3 0 21055 1/10/1970 690.7 0 24965 1/11/1970 692.3 0 26550 1/12/1970 694.6 0 28930 1/13/1970 696.4 0 30980 1/14/1970 697.1 0 31825 1/15/1970 700.3 0 35840 1/16/1970 705.6 0 43250 1/17/1970 719.05 0 67005 1/18/1970 721 0 71150 1/19/1970 722.3 0 73960 1/20/1970 723.1 0 75725 1/21/1970 723.7 0 77075 1/22/1970 724 0 77750 1/23/1970 724.6 0 79130 1/24/1970 725.7 0 81695 1/25/1970 727 0 84800 1/26/1970 727.7 0 86515 1/27/1970 728.1 0 87495 1/28/1970 728.6 0 88720 1/29/1970 728.95 0 89578 1/30/1970 729.25 13 90313 1/31/1970 729.5 13 90925 2/1/1970 729.7 13 91415 2/2/1970 729.95 13 92028 2/3/1970 730.05 13 92275 2/4/1970 730.2 13 92650 2/5/1970 730.35 13 93025 2/6/1970 730.45 13 93275 2/7/1970 730.6 13 93650 2/8/1970 730.7 13 93900 2/9/1970 730.8 13 94150 2/10/1970 730.9 13 94400 2/11/1970 731 13 94650 2/12/1970 731.1 13 94910 2/13/1970 731.2 13 95170 2/14/1970 731.65 13 96340 2/15/1970 731.85 13 96860 2/16/1970 732 13 97250 2/17/1970 732.1 13 97515 2/18/1970 732.3 13 98045 2/19/1970 732.45 13 98443 2/20/1970 732.6 13 98840 2/21/1970 732.65 13 98973 2/22/1970 732.75 13 99238 2/23/1970 732.85 13 99503 2/24/1970 732.95 13 99768 2/25/1970 733.05 13 100033 2/26/1970 733.1 13 100165 2/27/1970 733.2 13 100430 2/28/1970 733.3 13 100695 3/1/1970 736.3 13 108825 3/2/1970 740.8 13 121850 3/3/1970 741.9 13 125195 3/4/1970 742.5 13 127025 3/5/1970 744.9 13 134345 3/6/1970 745.9 13 137440 3/7/1970 746.6 13 139640 3/8/1970 747.1 13 141230 3/9/1970 747.5 13 142550 3/10/1970 747.85 13 143705 3/11/1970 748.15 13 144703 3/12/1970 748.45 13 145708 3/13/1970 748.6 13 146210 3/14/1970 748.8 13 146880 3/15/1970 748.95 13 147383 3/16/1970 749.1 13 147890 3/17/1970 749.25 13 148400 3/18/1970 749.4 13 148910 3/19/1970 749.5 13 149250 3/20/1970 749.6 13 149590 3/21/1970 749.7 13 149930 3/22/1970 749.8 13 150270 3/23/1970 749.9 13 150610 3/24/1970 749.95 13 150780 3/25/1970 750.05 13 151123 3/26/1970 750.15 13 151468 3/27/1970 750.25 13 151813 3/28/1970 750.3 13 151985 3/29/1970 750.3 13 151985 3/30/1970 750.35 13 152158 3/31/1970 750.4 13 152330 4/1/1970 750.45 13 152503 4/2/1970 750.5 14 152675 4/3/1970 750.5 14 152675 4/4/1970 750.55 14 152848 4/5/1970 750.55 14 152848 4/6/1970 750.6 14 153020 4/7/1970 750.65 14 153193 4/8/1970 750.65 14 153193 4/9/1970 750.7 14 153365 4/10/1970 750.7 14 153365 4/11/1970 750.75 14 153538 4/12/1970 750.75 14 153538 4/13/1970 750.75 14 153538 4/14/1970 750.75 14 153538 4/15/1970 750.8 14 153710 4/16/1970 750.85 14 153883 4/17/1970 750.85 14 153883 4/18/1970 750.85 14 153883 4/19/1970 750.9 14 154055 4/20/1970 750.9 14 154055 4/21/1970 750.9 14 154055 4/22/1970 750.9 14 154055 4/23/1970 750.9 14 154055 4/24/1970 750.95 14 154228 4/25/1970 750.95 14 154228 4/26/1970 750.95 14 154228 4/27/1970 750.95 14 154228 4/28/1970 751 92 154400 4/29/1970 750.9 246 154055 4/30/1970 750.75 245 153538 5/1/1970 750.6 244 153020 5/2/1970 750.45 243 152503 5/3/1970 750.35 346 152158 5/4/1970 750.05 412 151123 5/5/1970 749.8 412 150270 5/6/1970 749.7 412 149930 5/7/1970 749.5 412 149250 5/8/1970 749.3 412 148570 5/9/1970 749.1 412 147890 5/10/1970 748.9 412 147215 5/11/1970 748.7 412 146545 5/12/1970 748.45 412 145708 5/13/1970 748.2 412 144870 5/14/1970 748 408 144200 5/15/1970 747.8 408 143540 5/16/1970 747.6 408 142880 5/17/1970 747.4 408 142220 5/18/1970 747.15 408 141395 5/19/1970 746.9 404 140585 5/20/1970 746.7 404 139955 5/21/1970 746.5 404 139325 5/22/1970 746.3 404 138695 5/23/1970 746.05 400 137908 5/24/1970 745.85 400 137285 5/25/1970 745.65 400 136665 5/26/1970 745.4 400 135890 5/27/1970 745.15 400 135115 5/28/1970 744.95 396 134498 5/29/1970 744.75 396 133888 5/30/1970 744.5 396 133125 5/31/1970 744.3 396 132515 6/1/1970 744.05 396 131753 6/2/1970 743.8 396 130990 6/3/1970 743.5 392 130075 6/4/1970 743.3 392 129465 6/5/1970 743.05 392 128703 6/6/1970 742.85 388 128093 6/7/1970 742.6 388 127330 6/8/1970 742.3 388 126415 6/9/1970 742.1 388 125805 6/10/1970 741.9 388 125195 6/11/1970 741.65 388 124433 6/12/1970 741.4 388 123670 6/13/1970 741.15 384 122908 6/14/1970 740.9 384 122150 6/15/1970 740.65 384 121400 6/16/1970 740.4 384 120650 6/17/1970 740.1 380 119750 6/18/1970 739.9 380 119155 6/19/1970 739.7 376 118565 6/20/1970 739.45 376 117828 6/21/1970 739.2 376 117090 6/22/1970 738.95 376 116355 6/23/1970 738.7 376 115630 6/24/1970 738.45 376 114905 6/25/1970 738.2 376 114180 6/26/1970 737.95 372 113458 6/27/1970 737.7 372 112745 6/28/1970 737.45 372 112033 6/29/1970 737.2 372 111320 6/30/1970 736.95 372 110613 7/1/1970 736.7 372 109925 7/2/1970 736.45 372 109238 7/3/1970 736.2 368 108550 7/4/1970 735.95 368 107863 7/5/1970 735.7 368 107175 7/6/1970 735.4 368 106350 7/7/1970 735.1 364 105525 7/8/1970 734.85 364 104845 7/9/1970 734.6 364 104170 7/10/1970 734.3 360 103360 7/11/1970 734.05 360 102685 7/12/1970 733.85 360 102153 7/13/1970 733.55 360 101358 7/14/1970 733.3 360 100695 7/15/1970 733 360 99900 7/16/1970 732.7 360 99105 7/17/1970 732.4 360 98310 7/18/1970 732.2 360 97780 7/19/1970 731.9 360 96990 7/20/1970 731.65 360 96340 7/21/1970 731.4 360 95690 7/22/1970 731.1 360 94910 7/23/1970 730.8 360 94150 7/24/1970 730.5 243 93400 7/25/1970 730.45 80 93275 7/26/1970 730.4 80 93150 7/27/1970 730.3 80 92900 7/28/1970 730.2 80 92650 7/29/1970 730.1 80 92400 7/30/1970 730 80 92150 7/31/1970 729.95 80 92028 8/1/1970 729.9 80 91905 8/2/1970 729.8 79 91660 8/3/1970 729.75 79 91538 8/4/1970 729.65 79 91293 8/5/1970 729.55 79 91048 8/6/1970 729.45 79 90803 8/7/1970 729.35 79 90558 8/8/1970 729.35 79 90558 8/9/1970 729.25 79 90313 8/10/1970 729.2 79 90190 8/11/1970 729.1 79 89945 8/12/1970 729 79 89700 8/13/1970 728.95 78 89578 8/14/1970 728.85 78 89333 8/15/1970 728.8 78 89210 8/16/1970 728.7 78 88965 8/17/1970 728.6 78 88720 8/18/1970 728.55 78 88598 8/19/1970 728.45 78 88353 8/20/1970 728.4 78 88230 8/21/1970 728.3 78 87985 8/22/1970 728.2 78 87740 8/23/1970 728.1 78 87495 8/24/1970 728.05 78 87373 8/25/1970 727.95 78 87128 8/26/1970 727.85 78 86883 8/27/1970 727.75 78 86638 8/28/1970 727.65 78 86393 8/29/1970 727.6 78 86270 8/30/1970 727.55 78 86148 8/31/1970 727.5 78 86025 9/1/1970 727.4 78 85780 9/2/1970 727.3 78 85535 9/3/1970 727.2 78 85290 9/4/1970 727.15 78 85168 9/5/1970 727.1 78 85045 9/6/1970 727 77 84800 9/7/1970 726.95 77 84680 9/8/1970 726.85 77 84440 9/9/1970 726.8 77 84320 9/10/1970 726.7 77 84080 9/11/1970 726.65 77 83960 9/12/1970 726.55 77 83720 9/13/1970 726.45 77 83480 9/14/1970 726.4 77 83360 9/15/1970 726.35 76 83240 9/16/1970 726.25 76 83000 9/17/1970 726.15 169 82760 9/18/1970 725.9 308 82165 9/19/1970 725.7 307 81695 9/20/1970 725.4 307 80990 9/21/1970 725.1 306 80285 9/22/1970 724.9 305 79820 9/23/1970 724.6 305 79130 9/24/1970 724.3 304 78440 9/25/1970 724 304 77750 9/26/1970 723.7 304 77075 9/27/1970 723.45 303 76513 9/28/1970 723.2 303 75950 9/29/1970 722.9 300 75280 9/30/1970 722.7 300 74840 10/1/1970 722.4 296 74180 10/2/1970 722.1 296 73520 10/3/1970 721.85 293 72978 10/4/1970 721.55 293 72333 10/5/1970 721.25 293 71688 10/6/1970 720.95 293 71043 10/7/1970 720.7 293 70505 10/8/1970 720.4 275 69860 10/9/1970 720.1 233 69215 10/10/1970 719.9 233 68790 10/11/1970 719.7 230 68370 10/12/1970 719.5 230 67950 10/13/1970 719.25 230 67425 10/14/1970 719 230 66900 10/15/1970 718.75 230 66388 10/16/1970 718.5 227 65875 10/17/1970 718.25 227 65363 10/18/1970 718.05 227 64953 10/19/1970 717.85 227 64550 10/20/1970 717.6 227 64050 10/21/1970 717.4 227 63650 10/22/1970 717.15 176 63150 10/23/1970 717 116 62850 10/24/1970 716.85 116 62565 10/25/1970 716.7 116 62280 10/26/1970 716.6 116 62090 10/27/1970 716.5 116 61900 10/28/1970 716.4 116 61710 10/29/1970 716.3 116 61520 10/30/1970 716.15 116 61235 10/31/1970 716 116 60950 11/1/1970 715.85 116 60665 11/2/1970 715.7 116 60380 11/3/1970 715.6 116 60190 11/4/1970 715.55 89 60095 11/5/1970 715.5 12 60000 11/6/1970 715.7 10 60380 11/7/1970 715.7 10 60380 11/8/1970 715.7 10 60380 11/9/1970 715.7 10 60380 11/10/1970 715.7 10 60380 11/11/1970 715.75 10 60475 11/12/1970 715.75 10 60475 11/13/1970 715.75 10 60475 11/14/1970 715.75 10 60475 11/15/1970 715.75 10 60475 11/16/1970 715.7 10 60380 11/17/1970 715.7 10 60380 11/18/1970 715.7 10 60380 11/19/1970 715.7 10 60380 11/20/1970 715.7 10 60380 11/21/1970 715.65 10 60285 11/22/1970 715.65 10 60285 11/23/1970 715.65 10 60285 11/24/1970 715.65 10 60285 11/25/1970 715.6 10 60190 11/26/1970 716.1 10 61140 11/27/1970 716.4 10 61710 11/28/1970 716.8 10 62470 11/29/1970 725 10 80050 11/30/1970 729 10 89700 12/1/1970 731.45 11 95820 12/2/1970 733.7 11 101755 12/3/1970 736 11 108000 12/4/1970 736.75 11 110063 12/5/1970 737.2 11 111320 12/6/1970 737.5 11 112175 12/7/1970 737.7 11 112745 12/8/1970 737.9 11 113315 12/9/1970 738.05 11 113745 12/10/1970 738.2 11 114180 12/11/1970 738.3 11 114470 12/12/1970 738.45 11 114905 12/13/1970 738.55 11 115195 12/14/1970 738.65 11 115485 12/15/1970 738.7 11 115630 12/16/1970 738.8 11 115920 12/17/1970 739.1 11 116795 12/18/1970 739.4 11 117680 12/19/1970 742 11 125500 12/20/1970 743.5 11 130075 12/21/1970 746.4 11 139010 12/22/1970 748.3 11 145205 12/23/1970 749.3 11 148570 12/24/1970 749.85 11 150440 12/25/1970 750.2 11 151640 12/26/1970 750.6 11 153020 12/27/1970 751 11 154400 12/28/1970 751.45 11 155953 12/29/1970 751.7 11 156815 12/30/1970 752 11 157850 12/31/1970 752.25 11 158713 1/1/1971 752.4 11 159230 1/2/1971 752.5 11 159575 1/3/1971 752.7 11 160265 1/4/1971 752.85 11 160783 1/5/1971 752.95 11 161128 1/6/1971 753.1 11 161661 1/7/1971 753.15 11 161842 1/8/1971 753.25 11 162203 1/9/1971 753.35 11 162564 1/10/1971 753.45 11 162925 1/11/1971 753.5 11 163105 1/12/1971 753.7 11 163827 1/13/1971 754.1 11 165271 1/14/1971 754.65 11 167257 1/15/1971 754.95 11 168340 1/16/1971 755.35 11 169784 1/17/1971 755.6 11 170686 1/18/1971 755.85 11 171589 1/19/1971 756 11 172130 1/20/1971 756.15 11 172672 1/21/1971 756.3 11 173213 1/22/1971 756.45 11 173755 1/23/1971 756.55 11 174116 1/24/1971 756.65 11 174477 1/25/1971 756.75 11 174838 1/26/1971 756.85 11 175199 1/27/1971 756.9 11 175379 1/28/1971 757 11 175740 1/29/1971 757.05 11 175921 1/30/1971 757.05 11 175921 1/31/1971 757.1 11 176101 2/1/1971 757.2 11 176462 2/2/1971 757.3 11 176823 2/3/1971 757.4 11 177184 2/4/1971 757.5 11 177545 2/5/1971 757.55 11 177726 2/6/1971 757.6 11 177906 2/7/1971 757.65 11 178087 2/8/1971 757.75 11 178448 2/9/1971 757.75 11 178448 2/10/1971 757.75 11 178448 2/11/1971 757.75 11 178448 2/12/1971 757.8 11 178628 2/13/1971 757.85 11 178809 2/14/1971 757.9 11 178989 2/15/1971 757.95 11 179170 2/16/1971 758 11 179350 2/17/1971 758 11 179350 2/18/1971 758.05 11 179538 2/19/1971 758.05 11 179538 2/20/1971 758.1 11 179725 2/21/1971 758.15 11 179913 2/22/1971 758.15 11 179913 2/23/1971 758.2 11 180100 2/24/1971 758.25 11 180288 2/25/1971 758.25 11 180288 2/26/1971 758.25 11 180288 2/27/1971 758.25 11 180288 2/28/1971 758.3 11 180475 3/1/1971 758.3 11 180475 3/2/1971 758.3 11 180475 3/3/1971 758.3 11 180475 3/4/1971 758.3 11 180475 3/5/1971 758.35 11 180663 3/6/1971 758.35 11 180663 3/7/1971 758.35 11 180663 3/8/1971 758.35 11 180663 3/9/1971 758.35 11 180663 3/10/1971 758.4 11 180850 3/11/1971 758.4 10 180850 3/12/1971 758.45 10 181038 3/13/1971 758.85 10 182538 3/14/1971 759.05 10 183293 3/15/1971 759.15 10 183678 3/16/1971 759.2 10 183870 3/17/1971 759.25 10 184063 3/18/1971 759.35 10 184448 3/19/1971 759.4 10 184640 3/20/1971 759.45 10 184833 3/21/1971 759.5 10 185025 3/22/1971 759.5 10 185025 3/23/1971 759.5 10 185025 3/24/1971 759.5 10 185025 3/25/1971 759.5 10 185025 3/26/1971 759.55 10 185218 3/27/1971 759.95 10 186758 3/28/1971 760 10 186950 3/29/1971 760 10 186950 3/30/1971 760 10 186950 3/31/1971 760.1 10 187340 4/1/1971 760.1 10 187340 4/2/1971 760.15 10 187535 4/3/1971 760.15 10 187535 4/4/1971 760.15 10 187535 4/5/1971 760.15 10 187535 4/6/1971 760.2 121 187730 4/7/1971 760.15 245 187535 4/8/1971 760.1 245 187340 4/9/1971 760 249 186950 4/10/1971 759.95 249 186758 4/11/1971 759.9 249 186565 4/12/1971 759.85 249 186373 4/13/1971 759.8 249 186180 4/14/1971 759.7 249 185795 4/15/1971 759.6 249 185410 4/16/1971 759.5 249 185025 4/17/1971 759.45 249 184833 4/18/1971 759.35 249 184448 4/19/1971 759.3 249 184255 4/20/1971 759.15 249 183678 4/21/1971 759.1 249 183485 4/22/1971 759 249 183100 4/23/1971 758.9 249 182725 4/24/1971 758.85 249 182538 4/25/1971 758.7 249 181975 4/26/1971 758.6 245 181600 4/27/1971 758.5 245 181225 4/28/1971 758.45 245 181038 4/29/1971 758.3 242 180475 4/30/1971 758.2 242 180100 5/1/1971 758.1 242 179725 5/2/1971 758 242 179350 5/3/1971 757.9 241 178989 5/4/1971 757.8 241 178628 5/5/1971 757.7 240 178267 5/6/1971 757.6 240 177906 5/7/1971 757.5 240 177545 5/8/1971 757.4 239 177184 5/9/1971 757.25 239 176643 5/10/1971 757.15 239 176282 5/11/1971 757.05 239 175921 5/12/1971 756.95 238 175560 5/13/1971 756.85 238 175199 5/14/1971 756.7 238 174657 5/15/1971 756.6 238 174296 5/16/1971 756.5 238 173935 5/17/1971 756.3 237 173213 5/18/1971 756.2 237 172852 5/19/1971 756.1 236 172491 5/20/1971 755.95 236 171950 5/21/1971 755.85 236 171589 5/22/1971 755.7 236 171047 5/23/1971 755.6 235 170686 5/24/1971 755.5 235 170325 5/25/1971 755.35 235 169784 5/26/1971 755.2 235 169242 5/27/1971 755.1 235 168881 5/28/1971 755 235 168520 5/29/1971 754.9 235 168159 5/30/1971 754.75 235 167618 5/31/1971 754.65 235 167257 6/1/1971 754.55 235 166896 6/2/1971 754.4 235 166354 6/3/1971 754.25 288 165813 6/4/1971 754.1 349 165271 6/5/1971 753.85 349 164369 6/6/1971 753.7 347 163827 6/7/1971 753.55 346 163286 6/8/1971 753.4 346 162744 6/9/1971 753.1 346 161661 6/10/1971 752.95 346 161128 6/11/1971 752.7 345 160265 6/12/1971 752.55 341 159748 6/13/1971 752.35 341 159058 6/14/1971 752.15 341 158368 6/15/1971 751.95 341 157678 6/16/1971 751.8 341 157160 6/17/1971 751.6 341 156470 6/18/1971 751.4 337 155780 6/19/1971 751.2 337 155090 6/20/1971 750.95 336 154228 6/21/1971 750.8 336 153710 6/22/1971 750.55 335 152848 6/23/1971 750.3 398 151985 6/24/1971 750 444 150950 6/25/1971 749.75 444 150100 6/26/1971 749.45 444 149080 6/27/1971 749.2 444 148230 6/28/1971 748.9 442 147215 6/29/1971 748.65 441 146378 6/30/1971 748.4 436 145540 7/1/1971 748.1 434 144535 7/2/1971 747.85 433 143705 7/3/1971 747.5 433 142550 7/4/1971 747.3 432 141890 7/5/1971 747 432 140900 7/6/1971 746.75 432 140113 7/7/1971 746.5 430 139325 7/8/1971 746.2 430 138380 7/9/1971 745.9 430 137440 7/10/1971 745.55 429 136355 7/11/1971 745.3 428 135580 7/12/1971 745 427 134650 7/13/1971 744.75 426 133888 7/14/1971 744.5 424 133125 7/15/1971 744.2 434 132210 7/16/1971 743.95 457 131448 7/17/1971 743.6 456 130380 7/18/1971 743.3 453 129465 7/19/1971 743.05 450 128703 7/20/1971 742.75 448 127788 7/21/1971 742.4 445 126720 7/22/1971 742.1 445 125805 7/23/1971 741.75 443 124738 7/24/1971 741.45 440 123823 7/25/1971 741.15 440 122908 7/26/1971 740.85 439 122000 7/27/1971 740.55 436 121100 7/28/1971 740.2 434 120050 7/29/1971 739.95 434 119303 7/30/1971 739.6 434 118270 7/31/1971 739.25 433 117238 8/1/1971 738.95 433 116355 8/2/1971 738.05 431 113745 8/3/1971 738.35 454 114615 8/4/1971 738 504 113600 8/5/1971 737.65 504 112603 8/6/1971 737.3 504 111605 8/7/1971 736.9 504 110475 8/8/1971 736.5 504 109375 8/9/1971 736.15 504 108413 8/10/1971 735.75 504 107313 8/11/1971 735.45 504 106488 8/12/1971 735.1 501 105525 8/13/1971 734.7 500 104440 8/14/1971 734.3 499 103360 8/15/1971 733.95 499 102418 8/16/1971 733.55 498 101358 8/17/1971 733.2 498 100430 8/18/1971 732.8 510 99370 8/19/1971 732.4 529 98310 8/20/1971 732 529 97250 8/21/1971 731.55 529 96080 8/22/1971 731.1 528 94910 8/23/1971 730.7 528 93900 8/24/1971 730.3 528 92900 8/25/1971 729.9 528 91905 8/26/1971 729.6 526 91170 8/27/1971 729.2 526 90190 8/28/1971 728.8 526 89210 8/29/1971 728.4 525 88230 8/30/1971 728 525 87250 8/31/1971 727.6 525 86270 9/1/1971 727.2 524 85290 9/2/1971 726.8 493 84320 9/3/1971 726.4 464 83360 9/4/1971 725.9 462 82165 9/5/1971 725.5 460 81225 9/6/1971 725.1 460 80285 9/7/1971 724.6 458 79130 9/8/1971 724.2 458 78210 9/9/1971 723.9 456 77525 9/10/1971 723.45 456 76513 9/11/1971 723 456 75500 9/12/1971 722.6 454 74620 9/13/1971 722.2 454 73740 9/14/1971 721.8 452 72870 9/15/1971 721.4 452 72010 9/16/1971 721.05 452 71258 9/17/1971 720.6 450 70290 9/18/1971 720.15 450 69323 9/19/1971 719.7 448 68370 9/20/1971 719.3 448 67530 9/21/1971 718.9 446 66695 9/22/1971 718.5 446 65875 9/23/1971 718.1 444 65055 9/24/1971 717.7 442 64250 9/25/1971 717.2 440 63250 9/26/1971 716.65 438 62185 9/27/1971 716.2 438 61330 9/28/1971 715.8 436 60570 9/29/1971 715.4 420 59810 9/30/1971 715 406 59050 10/1/1971 714.4 400 57940 10/2/1971 714 400 57200 10/3/1971 713.6 395 56480 10/4/1971 713.2 395 55760 10/5/1971 712.8 390 55050 10/6/1971 712.3 385 54175 10/7/1971 711.9 318 53475 10/8/1971 711.6 318 52950 10/9/1971 711.3 317 52425 10/10/1971 710.9 316 51725 10/11/1971 710.5 315 51025 10/12/1971 710.1 314 50325 10/13/1971 709.7 313 49655 10/14/1971 709.4 260 49160 10/15/1971 709.2 229 48830 10/16/1971 708.9 229 48340 10/17/1971 708.6 229 47860 10/18/1971 708.3 229 47380 10/19/1971 708 229 46900 10/20/1971 707.75 228 46513 10/21/1971 707.5 228 46125 10/22/1971 707.25 228 45738 10/23/1971 706.95 227 45275 10/24/1971 706.7 227 44900 10/25/1971 706.4 227 44450 10/26/1971 706.15 227 44075 10/27/1971 705.9 226 43700 10/28/1971 705.65 226 43325 10/29/1971 705.3 226 42800 10/30/1971 705 225 42350 10/31/1971 704.7 225 41915 11/1/1971 704.4 178 41480 11/2/1971 704.25 124 41263 11/3/1971 704.1 122 41045 11/4/1971 703.9 122 40760 11/5/1971 703.7 122 40480 11/6/1971 703.6 122 40340 11/7/1971 703.5 122 40200 11/8/1971 703.3 122 39920 11/9/1971 703.2 119 39780 11/10/1971 703 119 39500 11/11/1971 702.85 87 39290 11/12/1971 702.9 0 39360 11/13/1971 702.9 0 39360 11/14/1971 702.9 0 39360 11/15/1971 702.9 0 39360 11/16/1971 702.9 0 39360 11/17/1971 702.9 0 39360 11/18/1971 702.9 0 39360 11/19/1971 702.9 0 39360 11/20/1971 702.9 0 39360 11/21/1971 702.9 0 39360 11/22/1971 702.9 0 39360 11/23/1971 702.9 0 39360 11/24/1971 702.9 0 39360 11/25/1971 702.85 0 39290 11/26/1971 702.85 0 39290 11/27/1971 702.85 0 39290 11/28/1971 702.85 0 39290 11/29/1971 702.85 0 39290 11/30/1971 702.85 0 39290 12/1/1971 702.85 0 39290 12/2/1971 702.85 0 39290 12/3/1971 702.85 0 39290 12/4/1971 702.9 0 39360 12/5/1971 702.9 0 39360 12/6/1971 702.9 0 39360 12/7/1971 702.9 0 39360 12/8/1971 702.9 0 39360 12/9/1971 702.9 0 39360 12/10/1971 702.9 0 39360 12/11/1971 702.9 0 39360 12/12/1971 702.9 0 39360 12/13/1971 702.9 0 39360 12/14/1971 702.9 0 39360 12/15/1971 702.9 0 39360 12/16/1971 702.95 0 39430 12/17/1971 702.95 0 39430 12/18/1971 702.95 0 39430 12/19/1971 702.95 0 39430 12/20/1971 702.95 0 39430 12/21/1971 703 0 39500 12/22/1971 703.1 0 39640 12/23/1971 705.2 0 42650 12/24/1971 705.85 0 43625 12/25/1971 709 0 48500 12/26/1971 713.9 0 57020 12/27/1971 717.15 0 63150 12/28/1971 719.8 0 68580 12/29/1971 720.85 0 70828 12/30/1971 721.3 0 71795 12/31/1971 721.7 0 72655 1/1/1972 721.9 0 73085 1/2/1972 722.1 0 73520 1/3/1972 722.2 0 73740 1/4/1972 722.35 0 74070 1/5/1972 722.5 0 74400 1/6/1972 722.55 0 74510 1/7/1972 722.65 0 74730 1/8/1972 722.75 0 74950 1/9/1972 722.85 0 75170 1/10/1972 722.9 0 75280 1/11/1972 722.95 0 75390 1/12/1972 723 0 75500 1/13/1972 723.05 4 75613 1/14/1972 723.1 14 75725 1/15/1972 723.1 14 75725 1/16/1972 723.15 14 75838 1/17/1972 723.15 14 75838 1/18/1972 723.2 14 75950 1/19/1972 723.2 14 75950 1/20/1972 723.25 14 76063 1/21/1972 723.3 14 76175 1/22/1972 723.3 14 76175 1/23/1972 723.3 14 76175 1/24/1972 723.35 14 76288 1/25/1972 723.4 14 76400 1/26/1972 723.45 14 76513 1/27/1972 723.5 15 76625 1/28/1972 723.65 15 76963 1/29/1972 723.8 15 77300 1/30/1972 723.9 15 77525 1/31/1972 723.95 15 77638 2/1/1972 724 15 77750 2/2/1972 724.05 15 77865 2/3/1972 724.1 15 77980 2/4/1972 724.1 15 77980 2/5/1972 724.2 15 78210 2/6/1972 725.2 15 80520 2/7/1972 725.75 16 81813 2/8/1972 726.1 16 82640 2/9/1972 726.3 16 83120 2/10/1972 726.45 16 83480 2/11/1972 726.6 16 83840 2/12/1972 726.65 16 83960 2/13/1972 726.7 16 84080 2/14/1972 726.85 16 84440 2/15/1972 726.95 16 84680 2/16/1972 727.05 18 84923 2/17/1972 727.1 18 85045 2/18/1972 727.15 18 85168 2/19/1972 727.2 18 85290 2/20/1972 727.25 18 85413 2/21/1972 727.3 18 85535 2/22/1972 727.3 18 85535 2/23/1972 727.35 21 85658 2/24/1972 727.35 21 85658 2/25/1972 727.45 21 85903 2/26/1972 727.5 21 86025 2/27/1972 727.5 21 86025 2/28/1972 727.5 21 86025 2/29/1972 727.55 21 86148 3/1/1972 727.6 10 86270 3/2/1972 727.65 84 86393 3/3/1972 727.5 84 86025 3/4/1972 727.5 84 86025 3/5/1972 727.45 84 85903 3/6/1972 727.45 84 85903 3/7/1972 727.4 84 85780 3/8/1972 727.35 84 85658 3/9/1972 727.35 133 85658 3/10/1972 727.25 202 85413 3/11/1972 727.05 202 84923 3/12/1972 726.9 202 84560 3/13/1972 726.75 202 84200 3/14/1972 726.65 202 83960 3/15/1972 726.5 202 83600 3/16/1972 726.35 100 83240 3/17/1972 726.35 16 83240 3/18/1972 726.35 16 83240 3/19/1972 726.35 16 83240 3/20/1972 726.35 16 83240 3/21/1972 726.35 16 83240 3/22/1972 726.35 16 83240 3/23/1972 726.35 16 83240 3/24/1972 726.35 101 83240 3/25/1972 726.2 111 82880 3/26/1972 726 202 82400 3/27/1972 725.85 202 82048 3/28/1972 725.7 202 81695 3/29/1972 725.55 202 81343 3/30/1972 725.35 202 80873 3/31/1972 725.2 260 80520 4/1/1972 725 302 80050 4/2/1972 724.75 302 79475 4/3/1972 724.5 302 78900 4/4/1972 724.3 302 78440 4/5/1972 724.1 244 77980 4/6/1972 723.9 199 77525 4/7/1972 723.7 199 77075 4/8/1972 723.55 199 76738 4/9/1972 723.4 199 76400 4/10/1972 723.25 199 76063 4/11/1972 723.1 199 75725 4/12/1972 722.95 199 75390 4/13/1972 722.8 199 75060 4/14/1972 722.65 199 74730 4/15/1972 722.5 199 74400 4/16/1972 722.35 199 74070 4/17/1972 722.2 199 73740 4/18/1972 722.05 199 73410 4/19/1972 721.9 199 73085 4/20/1972 721.75 199 72763 4/21/1972 721.6 199 72440 4/22/1972 721.4 199 72010 4/23/1972 721.25 199 71688 4/24/1972 721.05 199 71258 4/25/1972 720.9 196 70935 4/26/1972 720.7 196 70505 4/27/1972 720.5 196 70075 4/28/1972 720.35 196 69753 4/29/1972 720.15 196 69323 4/30/1972 719.95 196 68895 5/1/1972 719.75 196 68475 5/2/1972 719.6 244 68160 5/3/1972 719.4 296 67740 5/4/1972 719.05 296 67005 5/5/1972 718.8 296 66490 5/6/1972 718.5 296 65875 5/7/1972 718.25 296 65363 5/8/1972 717.95 296 64750 5/9/1972 717.7 296 64250 5/10/1972 717.4 296 63650 5/11/1972 717.1 296 63050 5/12/1972 716.85 296 62565 5/13/1972 716.5 296 61900 5/14/1972 716.25 296 61425 5/15/1972 716 296 60950 5/16/1972 715.7 292 60380 5/17/1972 715.35 292 59715 5/18/1972 715.05 292 59145 5/19/1972 714.75 292 58588 5/20/1972 714.5 292 58125 5/21/1972 714.15 292 57478 5/22/1972 713.85 288 56930 5/23/1972 713.55 288 56390 5/24/1972 713.25 288 55850 5/25/1972 712.9 288 55225 5/26/1972 712.6 285 54700 5/27/1972 712.3 285 54175 5/28/1972 712 285 53650 5/29/1972 711.65 285 53038 5/30/1972 711.35 285 52513 5/31/1972 711.05 282 51988 6/1/1972 710.7 282 51375 6/2/1972 710.3 282 50675 6/3/1972 710 282 50150 6/4/1972 709.65 282 49573 6/5/1972 709.3 278 48995 6/6/1972 708.95 278 48420 6/7/1972 708.6 278 47860 6/8/1972 708.25 278 47300 6/9/1972 707.95 278 46823 6/10/1972 707.6 278 46280 6/11/1972 707.25 274 45738 6/12/1972 706.85 274 45125 6/13/1972 706.5 274 44600 6/14/1972 706.1 271 44000 6/15/1972 705.75 271 43475 6/16/1972 705.45 271 43025 6/17/1972 705.05 271 42425 6/18/1972 704.7 271 41915 6/19/1972 704.3 271 41335 6/20/1972 703.9 268 40760 6/21/1972 703.5 268 40200 6/22/1972 703.15 268 39710 6/23/1972 702.8 268 39220 6/24/1972 702.35 264 38590 6/25/1972 701.95 264 38033 6/26/1972 701.6 260 37560 6/27/1972 701.25 260 37088 6/28/1972 700.95 257 36685 6/29/1972 700.5 257 36100 6/30/1972 700 257 35450 7/1/1972 699.7 245 35075 7/2/1972 699.45 245 34763 7/3/1972 699.1 245 34325 7/4/1972 698.85 245 34013 7/5/1972 698.25 245 33263 7/6/1972 697.8 245 32700 7/7/1972 697.35 245 32138 7/8/1972 696.95 245 31640 7/9/1972 696.45 245 31040 7/10/1972 696 245 30500 7/11/1972 695.5 245 29925 7/12/1972 695 245 29350 7/13/1972 694.55 115 28878 7/14/1972 694.55 12 28878 7/15/1972 694.55 12 28878 7/16/1972 694.55 12 28878 7/17/1972 694.5 12 28825 7/18/1972 694.5 12 28825 7/19/1972 694.5 12 28825 7/20/1972 694.4 12 28720 7/21/1972 694.35 12 28668 7/22/1972 694.3 12 28615 7/23/1972 694.3 12 28615 7/24/1972 694.25 12 28563 7/25/1972 694.25 12 28563 7/26/1972 694.2 12 28510 7/27/1972 694.1 12 28405 7/28/1972 694.1 12 28405 7/29/1972 694.05 12 28353 7/30/1972 694 12 28300 7/31/1972 693.9 12 28195 8/1/1972 693.9 12 28195 8/2/1972 693.8 12 28090 8/3/1972 693.8 12 28090 8/4/1972 693.8 12 28090 8/5/1972 693.8 12 28090 8/6/1972 693.75 12 28038 8/7/1972 693.75 12 28038 8/8/1972 693.65 12 27933 8/9/1972 693.65 12 27933 8/10/1972 693.6 12 27880 8/11/1972 693.6 12 27880 8/12/1972 693.5 12 27775 8/13/1972 693.5 12 27775 8/14/1972 693.45 12 27723 8/15/1972 693.45 12 27723 8/16/1972 693.35 12 27618 8/17/1972 693.2 12 27460 8/18/1972 693.3 12 27565 8/19/1972 693.25 12 27513 8/20/1972 693.2 12 27460 8/21/1972 693.2 12 27460 8/22/1972 693.15 12 27408 8/23/1972 693.1 12 27355 8/24/1972 693.05 12 27303 8/25/1972 693.05 12 27303 8/26/1972 693 12 27250 8/27/1972 693 12 27250 8/28/1972 692.95 12 27200 8/29/1972 692.9 12 27150 8/30/1972 692.85 12 27100 8/31/1972 692.8 12 27050 9/1/1972 692.8 12 27050 9/2/1972 692.75 12 27000 9/3/1972 692.7 12 26950 9/4/1972 692.7 12 26950 9/5/1972 692.65 12 26900 9/6/1972 692.65 12 26900 9/7/1972 692.6 12 26850 9/8/1972 692.6 12 26850 9/9/1972 692.5 12 26750 9/10/1972 692.5 12 26750 9/11/1972 692.45 12 26700 9/12/1972 692.45 12 26700 9/13/1972 692.35 12 26600 9/14/1972 692.35 12 26600 9/15/1972 692.3 12 26550 9/16/1972 692.3 12 26550 9/17/1972 692.25 12 26500 9/18/1972 692.2 12 26450 9/19/1972 692.15 12 26400 9/20/1972 692.1 12 26350 9/21/1972 692.1 12 26350 9/22/1972 692.05 12 26300 9/23/1972 692.05 12 26300 9/24/1972 692 12 26250 9/25/1972 691.95 12 26200 9/26/1972 691.9 12 26150 9/27/1972 691.9 12 26150 9/28/1972 691.85 12 26100 9/29/1972 691.85 12 26100 9/30/1972 691.8 12 26050 10/1/1972 691.8 12 26050 10/2/1972 691.8 112 26050 10/3/1972 691.4 208 25650 10/4/1972 691.1 208 25350 10/5/1972 690.7 208 24965 10/6/1972 690.3 204 24585 10/7/1972 690 204 24300 10/8/1972 689.6 204 23940 10/9/1972 689.2 204 23580 10/10/1972 688.85 204 23265 10/11/1972 688.6 201 23040 10/12/1972 688.2 201 22680 10/13/1972 687.8 201 22330 10/14/1972 687.3 201 21905 10/15/1972 687.05 201 21693 10/16/1972 686.65 201 21353 10/17/1972 686.3 253 21055 10/18/1972 685.7 297 20545 10/19/1972 685.2 293 20120 10/20/1972 684.7 293 19710 10/21/1972 684.2 333 19310 10/22/1972 683.45 365 18710 10/23/1972 682.7 365 18125 10/24/1972 681.95 361 17563 10/25/1972 681.15 361 16963 10/26/1972 680.45 357 16465 10/27/1972 679.6 385 15890 10/28/1972 678.55 421 15208 10/29/1972 677.5 304 14525 10/30/1972 677.25 25 14363 10/31/1972 677.25 11 14363 11/1/1972 677.25 13 14363 11/2/1972 677.2 9 14330 11/3/1972 677.2 25 14330 11/4/1972 677.2 25 14330 11/5/1972 677.3 25 14395 11/6/1972 677.3 25 14395 11/7/1972 677.3 25 14395 11/8/1972 677.4 7 14460 11/9/1972 677.45 13 14493 11/10/1972 677.5 13 14525 11/11/1972 678.1 13 14915 11/12/1972 679.3 13 15695 11/13/1972 679.6 13 15890 11/14/1972 687.3 13 21905 11/15/1972 694.5 13 28825 11/16/1972 700.4 13 35970 11/17/1972 703.5 13 40200 11/18/1972 705.3 13 42800 11/19/1972 706 13 43850 11/20/1972 706.5 13 44600 11/21/1972 706.8 13 45050 11/22/1972 707 13 45350 11/23/1972 707.2 13 45660 11/24/1972 707.35 13 45893 11/25/1972 707.45 13 46048 11/26/1972 707.55 13 46203 11/27/1972 707.7 13 46435 11/28/1972 707.75 13 46513 11/29/1972 707.8 13 46590 11/30/1972 707.9 13 46745 12/1/1972 708 14 46900 12/2/1972 708 14 46900 12/3/1972 708.1 14 47060 12/4/1972 708.1 14 47060 12/5/1972 708.25 14 47300 12/6/1972 708.3 14 47380 12/7/1972 708.5 14 47700 12/8/1972 708.7 14 48020 12/9/1972 708.9 14 48340 12/10/1972 709 14 48500 12/11/1972 709.1 14 48665 12/12/1972 709.2 14 48830 12/13/1972 709.2 14 48830 12/14/1972 709.4 14 49160 12/15/1972 709.5 14 49325 12/16/1972 709.5 14 49325 12/17/1972 709.6 14 49490 12/18/1972 709.6 14 49490 12/19/1972 709.7 14 49655 12/20/1972 709.8 14 49820 12/21/1972 709.9 14 49985 12/22/1972 709.9 14 49985 12/23/1972 710 14 50150 12/24/1972 710 14 50150 12/25/1972 710.1 14 50325 12/26/1972 710.1 14 50325 12/27/1972 710.1 14 50325 12/28/1972 710.2 14 50500 12/29/1972 710.3 14 50675 12/30/1972 710.3 14 50675 12/31/1972 710.35 14 50763 1/1/1973 710.35 14 50763 1/2/1973 710.4 14 50850 1/3/1973 710.4 14 50850 1/4/1973 710.45 14 50938 1/5/1973 710.45 14 50938 1/6/1973 710.5 14 51025 1/7/1973 710.5 14 51025 1/8/1973 710.5 14 51025 1/9/1973 711.7 14 53125 1/10/1973 715.5 14 60000 1/11/1973 716.7 15 62280 1/12/1973 717.3 15 63450 1/13/1973 717.7 15 64250 1/14/1973 718 15 64850 1/15/1973 718.2 15 65260 1/16/1973 718.6 15 66080 1/17/1973 728.3 15 87985 1/18/1973 732.6 15 98840 1/19/1973 742.2 15 126110 1/20/1973 743.8 15 130990 1/21/1973 744.6 16 133430 1/22/1973 745.2 16 135270 1/23/1973 745.6 16 136510 1/24/1973 745.95 16 137595 1/25/1973 746.3 16 138695 1/26/1973 746.5 16 139325 1/27/1973 746.7 16 139955 1/28/1973 746.9 16 140585 1/29/1973 747.5 16 142550 1/30/1973 748 16 144200 1/31/1973 749.2 16 148230 2/1/1973 749.7 16 149930 2/2/1973 750.2 16 151640 2/3/1973 750.55 16 152848 2/4/1973 751.05 16 154573 2/5/1973 751.9 16 157505 2/6/1973 752.6 18 159920 2/7/1973 756.7 20 174657 2/8/1973 758.7 20 181975 2/9/1973 759.7 20 185795 2/10/1973 761.85 20 194208 2/11/1973 766.4 20 212290 2/12/1973 769.65 20 225995 2/13/1973 772.8 20 239720 2/14/1973 774.6 1240 247750 2/15/1973 774.6 2460 247750 2/16/1973 774.1 1800 245500 2/17/1973 774.05 1320 245275 2/18/1973 773.9 1310 244605 2/19/1973 773.8 1310 244160 2/20/1973 773.5 582 242825 2/21/1973 773.8 0 244160 2/22/1973 774.05 0 245275 2/23/1973 774.35 0 246625 2/24/1973 774.5 0 247300 2/25/1973 775.3 0 250930 2/26/1973 775.6 0 252310 2/27/1973 777.3 0 260195 2/28/1973 782.9 2530 287010 3/1/1973 783.3 4670 288985 3/2/1973 782.5 3800 285050 3/3/1973 782 2840 282600 3/4/1973 781.05 2810 277945 3/5/1973 781 1320 277700 3/6/1973 781.3 40 279170 3/7/1973 782.2 37 283580 3/8/1973 782.7 37 286030 3/9/1973 783.2 35 288490 3/10/1973 783.6 35 290470 3/11/1973 784 35 292450 3/12/1973 784.3 34 293935 3/13/1973 784.65 34 295668 3/14/1973 784.9 33 296905 3/15/1973 785.1 33 297900 3/16/1973 785.3 33 298900 3/17/1973 785.5 33 299900 3/18/1973 785.65 33 300650 3/19/1973 785.75 33 301150 3/20/1973 786.19 33 303410 3/21/1973 787.7 33 311055 3/22/1973 788.5 33 315200 3/23/1973 789 33 317800 3/24/1973 789.4 33 319900 3/25/1973 789.7 33 321475 3/26/1973 790 33 323050 3/27/1973 790.2 33 324110 3/28/1973 790.4 33 325170 3/29/1973 790.6 33 326230 3/30/1973 790.8 33 327290 3/31/1973 790.9 33 327820 4/1/1973 791.1 34 328885 4/2/1973 791.2 31 329420 4/3/1973 791.3 28 329955 4/4/1973 791.4 28 330490 4/5/1973 791.5 28 331025 4/6/1973 791.6 28 331560 4/7/1973 791.7 28 332095 4/8/1973 791.75 28 332363 4/9/1973 791.85 28 332898 4/10/1973 791.9 28 333165 4/11/1973 791.95 27 333433 4/12/1973 792 27 333700 4/13/1973 792.05 27 333968 4/14/1973 792.1 27 334235 4/15/1973 792.15 27 334503 4/16/1973 792.2 27 334770 4/17/1973 792.2 27 334770 4/18/1973 792.25 19 335038 4/19/1973 792.3 13 335305 4/20/1973 792.3 11 335305 4/21/1973 792.35 11 335573 4/22/1973 792.35 11 335573 4/23/1973 792.42 11 336108 4/24/1973 792.5 11 336375 4/25/1973 792.5 11 336375 4/26/1973 792.5 11 336375 4/27/1973 792.55 11 336643 4/28/1973 792.55 11 336643 4/29/1973 792.55 11 336643 4/30/1973 792.6 11 336910 5/1/1973 792.6 10 336910 5/2/1973 792.6 10 336910 5/3/1973 792.6 11 336910 5/4/1973 792.6 11 336910 5/5/1973 792.65 11 337178 5/6/1973 792.7 11 337445 5/7/1973 792.7 11 337445 5/8/1973 792.7 10 337445 5/9/1973 792.7 10 337445 5/10/1973 792.7 10 337445 5/11/1973 792.7 10 337445 5/12/1973 792.7 10 337445 5/13/1973 792.7 10 337445 5/14/1973 792.75 10 337713 5/15/1973 792.75 10 337713 5/16/1973 792.75 10 337713 5/17/1973 792.75 10 337713 5/18/1973 792.75 10 337713 5/19/1973 792.75 10 337713 5/20/1973 792.75 10 337713 5/21/1973 792.75 10 337713 5/22/1973 792.75 10 337713 5/23/1973 792.7 9 337445 5/24/1973 792.7 9 337445 5/25/1973 792.7 9 337445 5/26/1973 792.7 9 337445 5/27/1973 792.7 8 337445 5/28/1973 792.7 8 337445 5/29/1973 792.65 34 337178 5/30/1973 792.65 11 337178 5/31/1973 792.6 116 336910 6/1/1973 792.5 253 336375 6/2/1973 792.5 253 336375 6/3/1973 792.4 249 335840 6/4/1973 792.2 249 334770 6/5/1973 792.1 249 334235 6/6/1973 792 249 333700 6/7/1973 791.9 249 333165 6/8/1973 791.8 249 332630 6/9/1973 791.7 245 332095 6/10/1973 791.6 245 331560 6/11/1973 791.5 245 331025 6/12/1973 791.35 245 330223 6/13/1973 791.3 245 329955 6/14/1973 791.15 135 329153 6/15/1973 791.1 88 328885 6/16/1973 791 313 328350 6/17/1973 790.9 313 327820 6/18/1973 790.75 313 327025 6/19/1973 790.6 313 326230 6/20/1973 790.45 313 325435 6/21/1973 790.3 313 324640 6/22/1973 790.2 353 324110 6/23/1973 790 393 323050 6/24/1973 789.9 389 322525 6/25/1973 789.75 389 321738 6/26/1973 789.55 389 320688 6/27/1973 789.45 389 320163 6/28/1973 789.3 389 319375 6/29/1973 789.1 389 318325 6/30/1973 788.95 389 317540 7/1/1973 788.75 389 316500 7/2/1973 788.6 389 315720 7/3/1973 788.4 385 314680 7/4/1973 788.3 385 314160 7/5/1973 788.1 385 313120 7/6/1973 787.95 385 312343 7/7/1973 787.75 385 311313 7/8/1973 787.6 385 310540 7/9/1973 787.45 385 309768 7/10/1973 787.3 405 308995 7/11/1973 787.1 429 307965 7/12/1973 786.9 429 306945 7/13/1973 786.7 429 305935 7/14/1973 786.55 429 305178 7/15/1973 786.35 429 304168 7/16/1973 786.05 429 302653 7/17/1973 786 429 302400 7/18/1973 785.75 429 301150 7/19/1973 785.55 429 300150 7/20/1973 785.4 425 299400 7/21/1973 785.2 425 298400 7/22/1973 785 425 297400 7/23/1973 784.8 425 296410 7/24/1973 784.65 425 295668 7/25/1973 784.5 425 294925 7/26/1973 784.3 425 293935 7/27/1973 784.1 425 292945 7/28/1973 783.9 425 291955 7/29/1973 783.7 425 290965 7/30/1973 783.55 425 290223 7/31/1973 783.35 425 289233 8/1/1973 783.2 425 288490 8/2/1973 783 421 287500 8/3/1973 782.8 421 286520 8/4/1973 782.6 421 285540 8/5/1973 782.4 421 284560 8/6/1973 782.2 445 283580 8/7/1973 782 479 282600 8/8/1973 781.8 479 281620 8/9/1973 781.6 474 280640 8/10/1973 781.35 474 279415 8/11/1973 781.15 474 278435 8/12/1973 780.95 474 277460 8/13/1973 780.75 474 276500 8/14/1973 780.55 474 275540 8/15/1973 780.3 470 274340 8/16/1973 780.1 470 273380 8/17/1973 779.95 441 272663 8/18/1973 779.7 413 271475 8/19/1973 779.55 413 270763 8/20/1973 779.35 409 269813 8/21/1973 779.15 409 268863 8/22/1973 778.95 409 267915 8/23/1973 778.75 409 266975 8/24/1973 778.6 409 266270 8/25/1973 778.4 409 265330 8/26/1973 778.15 409 264155 8/27/1973 778 409 263450 8/28/1973 777.8 405 262520 8/29/1973 777.6 405 261590 8/30/1973 777.4 405 260660 8/31/1973 777.2 405 259730 9/1/1973 777 405 258800 9/2/1973 776.8 405 257870 9/3/1973 776.6 405 256940 9/4/1973 776.45 405 256243 9/5/1973 776.25 405 255313 9/6/1973 776.05 405 254383 9/7/1973 775.9 389 253690 9/8/1973 775.75 373 253000 9/9/1973 775.5 369 251850 9/10/1973 775.25 369 250700 9/11/1973 775.2 369 250470 9/12/1973 775 369 249550 9/13/1973 774.85 369 248875 9/14/1973 774.65 369 247975 9/15/1973 774.45 369 247075 9/16/1973 774.3 369 246400 9/17/1973 774.1 369 245500 9/18/1973 773.95 369 244828 9/19/1973 773.75 369 243938 9/20/1973 773.6 369 243270 9/21/1973 773.4 369 242380 9/22/1973 773.25 369 241713 9/23/1973 773.1 369 241045 9/24/1973 772.9 369 240160 9/25/1973 772.7 369 239280 9/26/1973 772.5 369 238400 9/27/1973 772.35 369 237740 9/28/1973 772.2 369 237080 9/29/1973 772 369 236200 9/30/1973 771.8 369 235330 10/1/1973 771.65 373 234678 10/2/1973 771.45 369 233808 10/3/1973 771.3 369 233155 10/4/1973 771.1 369 232285 10/5/1973 770.9 369 231415 10/6/1973 770.75 369 230763 10/7/1973 770.5 369 229675 10/8/1973 770.4 369 229240 10/9/1973 770.15 369 228153 10/10/1973 770.05 369 227718 10/11/1973 769.8 369 226640 10/12/1973 769.65 369 225995 10/13/1973 769.45 369 225135 10/14/1973 769.3 369 224490 10/15/1973 769.1 369 223630 10/16/1973 768.9 369 222775 10/17/1973 768.75 369 222138 10/18/1973 768.6 369 221500 10/19/1973 768.4 287 220650 10/20/1973 768.4 230 220650 10/21/1973 768.15 230 219588 10/22/1973 768 230 218950 10/23/1973 768 230 218950 10/24/1973 767.9 230 218530 10/25/1973 767.75 230 217900 10/26/1973 767.65 230 217480 10/27/1973 767.5 230 216850 10/28/1973 767.4 230 216430 10/29/1973 767.3 230 216010 10/30/1973 767.15 230 215380 10/31/1973 767.05 230 214960 11/1/1973 766.95 177 214545 11/2/1973 766.85 153 214135 11/3/1973 766.75 153 213725 11/4/1973 766.7 150 213520 11/5/1973 766.6 150 213110 11/6/1973 766.55 150 212905 11/7/1973 766.5 150 212700 11/8/1973 766.4 150 212290 11/9/1973 766.3 150 211880 11/10/1973 766.25 150 211675 11/11/1973 766.15 150 211265 11/12/1973 766.15 150 211265 11/13/1973 766.15 150 211265 11/14/1973 766.1 57 211060 11/15/1973 766.1 0 211060 11/16/1973 766.1 0 211060 11/17/1973 766.2 0 211470 11/18/1973 767.4 0 216430 11/19/1973 767.6 0 217270 11/20/1973 767.7 283 217690 11/21/1973 767.5 712 216850 11/22/1973 767.6 710 217270 11/23/1973 767.05 287 214960 11/24/1973 767.2 0 215590 11/25/1973 767.2 0 215590 11/26/1973 767.25 0 215800 11/27/1973 767.25 0 215800 11/28/1973 767.3 0 216010 11/29/1973 767.3 0 216010 11/30/1973 767.3 0 216010 12/1/1973 769.3 0 224490 12/2/1973 770.15 0 228153 12/3/1973 770.35 0 229023 12/4/1973 770.5 0 229675 12/5/1973 770.6 0 230110 12/6/1973 770.65 0 230328 12/7/1973 770.7 479 230545 12/8/1973 770.35 895 229023 12/9/1973 770 878 227500 12/10/1973 769.6 866 225780 12/11/1973 769.2 855 224060 12/12/1973 768.9 839 222775 12/13/1973 768.5 806 221075 12/14/1973 768.2 811 219800 12/15/1973 767.9 795 218530 12/16/1973 767.55 785 217060 12/17/1973 767.25 329 215800 12/18/1973 767.25 0 215800 12/19/1973 767.25 0 215800 12/20/1973 767.25 0 215800 12/21/1973 767.3 0 216010 12/22/1973 767.9 0 218530 12/23/1973 768.1 0 219375 12/24/1973 768.25 0 220013 12/25/1973 768.35 0 220438 12/26/1973 768.45 0 220863 12/27/1973 768.5 0 221075 12/28/1973 768.8 0 222350 12/29/1973 769 0 223200 12/30/1973 769.1 0 223630 12/31/1973 769.2 0 224060 1/1/1974 769.35 0 224705 1/2/1974 769.45 423 225135 1/3/1974 769.1 763 223630 1/4/1974 770.45 1880 229458 1/5/1974 770.5 2970 229675 1/6/1974 770.7 3040 230545 1/7/1974 774.5 65 247300 1/8/1974 779.45 2440 270288 1/9/1974 779.2 3830 269100 1/10/1974 778.3 3710 264860 1/11/1974 777.15 3370 259498 1/12/1974 776.1 3340 254615 1/13/1974 775.1 3210 250010 1/14/1974 774.1 3080 245500 1/15/1974 773.05 2930 240823 1/16/1974 772 2760 236200 1/17/1974 771.5 2660 234025 1/18/1974 771.1 2590 232285 1/19/1974 770.5 2450 229675 1/20/1974 769.7 2300 226210 1/21/1974 769 2140 223200 1/22/1974 768.2 1970 219800 1/23/1974 767.5 1080 216850 1/24/1974 767.5 0 216850 1/25/1974 767.75 0 217900 1/26/1974 767.9 0 218530 1/27/1974 768 0 218950 1/28/1974 768.2 0 219800 1/29/1974 768.3 0 220225 1/30/1974 768.4 0 220650 1/31/1974 768.5 0 221075 2/1/1974 768.6 0 221500 2/2/1974 768.7 0 221925 2/3/1974 768.7 0 221925 2/4/1974 768.8 0 222350 2/5/1974 768.9 0 222775 2/6/1974 768.95 0 222988 2/7/1974 769 0 223200 2/8/1974 769.05 0 223415 2/9/1974 769.15 0 223845 2/10/1974 769.2 0 224060 2/11/1974 769.2 0 224060 2/12/1974 769.2 0 224060 2/13/1974 769.3 0 224490 2/14/1974 769.35 0 224705 2/15/1974 769.4 0 224920 2/16/1974 769.45 0 225135 2/17/1974 769.5 0 225350 2/18/1974 769.5 0 225350 2/19/1974 769.55 0 225565 2/20/1974 769.6 0 225780 2/21/1974 769.6 0 225780 2/22/1974 769.65 0 225995 2/23/1974 769.65 0 225995 2/24/1974 769.7 0 226210 2/25/1974 769.75 0 226425 2/26/1974 769.8 0 226640 2/27/1974 769.8 0 226640 2/28/1974 769.85 0 226855 3/1/1974 770.1 0 227935 3/2/1974 777.15 0 259498 3/3/1974 779.75 0 271713 3/4/1974 781.05 0 277945 3/5/1974 781.8 0 281620 3/6/1974 782.2 0 283580 3/7/1974 782.6 0 285540 3/8/1974 783.65 0 290718 3/9/1974 784.3 0 293935 3/10/1974 784.6 0 295420 3/11/1974 785 0 297400 3/12/1974 785.25 0 298650 3/13/1974 785.4 0 299400 3/14/1974 785.65 0 300650 3/15/1974 786.05 0 302653 3/16/1974 786.05 0 302653 3/17/1974 786.2 0 303410 3/18/1974 786.3 0 303915 3/19/1974 786.4 0 304420 3/20/1974 786.55 0 305178 3/21/1974 786.6 0 305430 3/22/1974 786.7 0 305935 3/23/1974 786.8 0 306440 3/24/1974 786.9 0 306945 3/25/1974 787 0 307450 3/26/1974 787.1 0 307965 3/27/1974 787.35 0 309253 3/28/1974 787.9 0 312085 3/29/1974 789.25 0 319113 3/30/1974 789.85 0 322263 3/31/1974 790.9 0 327820 4/1/1974 791.3 0 329955 4/2/1974 792.5 0 336375 4/3/1974 793.35 0 340940 4/4/1974 793.95 0 344180 4/5/1974 794.3 0 346070 4/6/1974 794.5 0 347150 4/7/1974 794.85 0 349040 4/8/1974 795 0 349850 4/9/1974 795.2 0 350940 4/10/1974 795.4 0 352030 4/11/1974 795.5 0 352575 4/12/1974 795.7 0 353665 4/13/1974 795.8 0 354210 4/14/1974 795.9 0 354755 4/15/1974 796.05 0 355578 4/16/1974 796.1 0 355855 4/17/1974 796.2 0 356410 4/18/1974 796.3 0 356965 4/19/1974 796.35 0 357243 4/20/1974 796.45 0 357798 4/21/1974 796.5 0 358075 4/22/1974 796.55 0 358353 4/23/1974 796.6 0 358630 4/24/1974 796.7 0 359185 4/25/1974 796.75 0 359463 4/26/1974 796.8 0 359740 4/27/1974 796.85 0 360018 4/28/1974 796.85 0 360018 4/29/1974 796.9 0 360295 4/30/1974 797 0 360850 5/1/1974 797.05 0 361133 5/2/1974 797.1 0 361415 5/3/1974 797.1 0 361415 5/4/1974 797.1 0 361415 5/5/1974 797.15 0 361698 5/6/1974 797.15 0 361698 5/7/1974 797.2 0 361980 5/8/1974 797.2 0 361980 5/9/1974 797.2 0 361980 5/10/1974 797.25 0 362263 5/11/1974 797.25 0 362263 5/12/1974 797.25 0 362263 5/13/1974 797.3 0 362545 5/14/1974 797.3 48 362545 5/15/1974 797.25 158 362263 5/16/1974 797.25 158 362263 5/17/1974 797.15 158 361698 5/18/1974 797.1 158 361415 5/19/1974 797.05 155 361133 5/20/1974 797 155 360850 5/21/1974 796.95 155 360573 5/22/1974 796.95 155 360573 5/23/1974 796.95 155 360573 5/24/1974 796.85 155 360018 5/25/1974 796.8 155 359740 5/26/1974 796.8 155 359740 5/27/1974 796.7 155 359185 5/28/1974 796.65 155 358908 5/29/1974 796.5 212 358075 5/30/1974 796.5 326 358075 5/31/1974 796.4 326 357520 6/1/1974 796.25 326 356688 6/2/1974 796.15 326 356133 6/3/1974 796 326 355300 6/4/1974 795.9 326 354755 6/5/1974 795.8 326 354210 6/6/1974 795.7 326 353665 6/7/1974 795.55 290 352848 6/8/1974 795.45 263 352303 6/9/1974 795.35 263 351758 6/10/1974 795.25 263 351213 6/11/1974 795.15 263 350668 6/12/1974 795.05 263 350123 6/13/1974 795 260 349850 6/14/1974 794.85 260 349040 6/15/1974 794.7 260 348230 6/16/1974 794.65 260 347960 6/17/1974 794.55 260 347420 6/18/1974 794.4 260 346610 6/19/1974 794.35 260 346340 6/20/1974 794.2 260 345530 6/21/1974 794.1 260 344990 6/22/1974 794 260 344450 6/23/1974 793.9 260 343910 6/24/1974 793.8 260 343370 6/25/1974 793.7 260 342830 6/26/1974 793.6 260 342290 6/27/1974 793.5 283 341750 6/28/1974 793.35 304 340940 6/29/1974 793.25 304 340400 6/30/1974 793.15 304 339860 7/1/1974 793.05 304 339320 7/2/1974 792.95 304 338783 7/3/1974 792.75 304 337713 7/4/1974 792.6 304 336910 7/5/1974 792.5 304 336375 7/6/1974 792.35 304 335573 7/7/1974 792.25 304 335038 7/8/1974 792.1 304 334235 7/9/1974 791.95 385 333433 7/10/1974 791.85 435 332898 7/11/1974 791.7 435 332095 7/12/1974 791.5 435 331025 7/13/1974 791.25 435 329688 7/14/1974 791.05 431 328618 7/15/1974 790.9 431 327820 7/16/1974 790.75 431 327025 7/17/1974 790.55 431 325965 7/18/1974 790.4 431 325170 7/19/1974 790.2 427 324110 7/20/1974 790.1 427 323580 7/21/1974 789.9 427 322525 7/22/1974 789.7 427 321475 7/23/1974 789.5 427 320425 7/24/1974 789.3 427 319375 7/25/1974 789.1 427 318325 7/26/1974 788.9 448 317280 7/27/1974 788.7 489 316240 7/28/1974 788.5 489 315200 7/29/1974 788.3 489 314160 7/30/1974 788.1 489 313120 7/31/1974 787.9 489 312085 8/1/1974 787.7 489 311055 8/2/1974 787.5 489 310025 8/3/1974 787.3 489 308995 8/4/1974 787.05 489 307708 8/5/1974 786.85 489 306693 8/6/1974 786.65 489 305683 8/7/1974 786.45 489 304673 8/8/1974 786.25 489 303663 8/9/1974 786.05 489 302653 8/10/1974 785.8 489 301400 8/11/1974 785.55 489 300150 8/12/1974 785.4 489 299400 8/13/1974 785.15 489 298150 8/14/1974 784.95 489 297153 8/15/1974 784.7 489 295915 8/16/1974 784.5 489 294925 8/17/1974 784.3 489 293935 8/18/1974 784.1 489 292945 8/19/1974 783.9 489 291955 8/20/1974 783.7 489 290965 8/21/1974 783.5 489 289975 8/22/1974 783.25 489 288738 8/23/1974 783.05 489 287748 8/24/1974 782.8 489 286520 8/25/1974 782.6 489 285540 8/26/1974 782.4 489 284560 8/27/1974 782.2 489 283580 8/28/1974 781.95 489 282355 8/29/1974 781.7 489 281130 8/30/1974 781.5 489 280150 8/31/1974 781.3 489 279170 9/1/1974 781.1 489 278190 9/2/1974 780.9 489 277220 9/3/1974 780.65 489 276020 9/4/1974 780.45 489 275060 9/5/1974 780.2 489 273860 9/6/1974 780.05 489 273140 9/7/1974 779.85 489 272188 9/8/1974 779.6 489 271000 9/9/1974 779.4 489 270050 9/10/1974 779.25 484 269338 9/11/1974 778.95 484 267915 9/12/1974 778.7 484 266740 9/13/1974 778.5 484 265800 9/14/1974 778.3 484 264860 9/15/1974 778.1 484 263920 9/16/1974 777.85 484 262753 9/17/1974 777.65 484 261823 9/18/1974 777.45 480 260893 9/19/1974 777.2 480 259730 9/20/1974 777 480 258800 9/21/1974 776.75 480 257638 9/22/1974 776.55 480 256708 9/23/1974 776.35 480 255778 9/24/1974 776.15 480 254848 9/25/1974 775.95 475 253920 9/26/1974 775.65 475 252540 9/27/1974 775.5 475 251850 9/28/1974 775.25 475 250700 9/29/1974 775.05 475 249780 9/30/1974 774.8 475 248650 10/1/1974 774.55 470 247525 10/2/1974 774.35 470 246625 10/3/1974 774.1 470 245500 10/4/1974 773.9 470 244605 10/5/1974 773.65 465 243493 10/6/1974 773.45 465 242603 10/7/1974 773.25 465 241713 10/8/1974 773.05 465 240823 10/9/1974 772.8 465 239720 10/10/1974 772.6 460 238840 10/11/1974 772.4 460 237960 10/12/1974 772.15 455 236860 10/13/1974 771.95 455 235983 10/14/1974 771.7 455 234895 10/15/1974 771.5 455 234025 10/16/1974 771.25 455 232938 10/17/1974 771.05 450 232068 10/18/1974 770.85 450 231198 10/19/1974 770.65 450 230328 10/20/1974 770.35 450 229023 10/21/1974 770.15 450 228153 10/22/1974 769.95 445 227285 10/23/1974 769.65 445 225995 10/24/1974 769.4 445 224920 10/25/1974 769.15 445 223845 10/26/1974 768.95 445 222988 10/27/1974 768.75 445 222138 10/28/1974 768.55 441 221288 10/29/1974 768.3 441 220225 10/30/1974 768.1 441 219375 10/31/1974 767.9 441 218530 11/1/1974 767.65 441 217480 11/2/1974 767.45 441 216640 11/3/1974 767.2 441 215590 11/4/1974 767 441 214750 11/5/1974 766.75 441 213725 11/6/1974 766.5 213 212700 11/7/1974 766.45 0 212495 11/8/1974 766.45 0 212495 11/9/1974 766.45 0 212495 11/10/1974 766.45 0 212495 11/11/1974 766.45 0 212495 11/12/1974 766.45 0 212495 11/13/1974 766.45 0 212495 11/14/1974 766.45 0 212495 11/15/1974 766.45 0 212495 11/16/1974 766.45 0 212495 11/17/1974 766.4 0 212290 11/18/1974 766.4 0 212290 11/19/1974 766.4 7 212290 11/20/1974 766.4 6 212290 11/21/1974 766.4 10 212290 11/22/1974 766.4 10 212290 11/23/1974 766.4 10 212290 11/24/1974 766.4 9 212290 11/25/1974 766.4 9 212290 11/26/1974 766.4 11 212290 11/27/1974 766.4 20 212290 11/28/1974 766.4 20 212290 11/29/1974 766.35 20 212085 11/30/1974 766.35 21 212085 12/1/1974 766.35 21 212085 12/2/1974 766.35 21 212085 12/3/1974 766.35 24 212085 12/4/1974 768.4 23 220650 12/5/1974 768.7 23 221925 12/6/1974 768.8 227 222350 12/7/1974 768.65 577 221713 12/8/1974 768.4 577 220650 12/9/1974 768.2 706 219800 12/10/1974 767.8 960 218110 12/11/1974 767.5 520 216850 12/12/1974 767.3 512 216010 12/13/1974 767 507 214750 12/14/1974 766.8 499 213930 12/15/1974 766.6 490 213110 12/16/1974 766.4 224 212290 12/17/1974 766.4 24 212290 12/18/1974 766.4 23 212290 12/19/1974 766.4 23 212290 12/20/1974 766.4 23 212290 12/21/1974 766.35 23 212085 12/22/1974 766.35 23 212085 12/23/1974 766.3 23 211880 12/24/1974 766.3 23 211880 12/25/1974 766.3 23 211880 12/26/1974 766.3 23 211880 12/27/1974 766.3 24 211880 12/28/1974 766.5 27 212700 12/29/1974 767.7 25 217690 12/30/1974 767.9 25 218530 12/31/1974 768 25 218950 1/1/1975 768.05 25 219163 1/2/1975 768.15 24 219588 1/3/1975 768.2 25 219800 1/4/1975 768.2 25 219800 1/5/1975 768.2 25 219800 1/6/1975 768.25 25 220013 1/7/1975 768.25 25 220013 1/8/1975 768.3 161 220225 1/9/1975 768.1 482 219375 1/10/1975 767.9 482 218530 1/11/1975 767.7 474 217690 1/12/1975 767.55 474 217060 1/13/1975 767.4 468 216430 1/14/1975 767.2 464 215590 1/15/1975 767 186 214750 1/16/1975 767 24 214750 1/17/1975 767 23 214750 1/18/1975 767 22 214750 1/19/1975 767 22 214750 1/20/1975 767 22 214750 1/21/1975 767 22 214750 1/22/1975 767 22 214750 1/23/1975 767 23 214750 1/24/1975 767 23 214750 1/25/1975 767 23 214750 1/26/1975 767 23 214750 1/27/1975 767.05 23 214960 1/28/1975 767.05 23 214960 1/29/1975 767.05 23 214960 1/30/1975 767.05 23 214960 1/31/1975 767.05 24 214960 2/1/1975 767.75 28 217900 2/2/1975 774.15 187 245725 2/3/1975 777.6 2330 261590 2/4/1975 776.9 4040 258335 2/5/1975 776.2 4170 255080 2/6/1975 775 3970 249550 2/7/1975 773.8 3770 244160 2/8/1975 772.7 3590 239280 2/9/1975 772.75 3650 239500 2/10/1975 773.2 3700 241490 2/11/1975 772.9 3640 240160 2/12/1975 772 3510 236200 2/13/1975 771 3360 231850 2/14/1975 770.3 1560 228805 2/15/1975 770.5 600 229675 2/16/1975 770.6 600 230110 2/17/1975 770.6 600 230110 2/18/1975 770.5 507 229675 2/19/1975 770.5 600 229675 2/20/1975 770.4 363 229240 2/21/1975 770.4 28 229240 2/22/1975 770.5 27 229675 2/23/1975 770.7 27 230545 2/24/1975 770.8 23 230980 2/25/1975 770.9 14 231415 2/26/1975 770.9 26 231415 2/27/1975 771 26 231850 2/28/1975 771.1 26 232285 3/1/1975 771.15 26 232503 3/2/1975 771.25 26 232938 3/3/1975 771.3 18 233155 3/4/1975 771.4 26 233590 3/5/1975 771.4 27 233590 3/6/1975 771.6 27 234460 3/7/1975 772.1 33 236640 3/8/1975 778.8 32 267210 3/9/1975 780.5 29 275300 3/10/1975 781 29 277700 3/11/1975 781.8 28 281620 3/12/1975 782.5 28 285050 3/13/1975 782.8 28 286520 3/14/1975 783.5 28 289975 3/15/1975 783.9 28 291955 3/16/1975 784.4 28 294430 3/17/1975 784.9 23 296905 3/18/1975 785.3 21 298900 3/19/1975 785.6 27 300400 3/20/1975 785.8 27 301400 3/21/1975 786 27 302400 3/22/1975 787.3 27 308995 3/23/1975 788.3 27 314160 3/24/1975 788.7 27 316240 3/25/1975 789 26 317800 3/26/1975 789.3 26 319375 3/27/1975 789.7 26 321475 3/28/1975 790 26 323050 3/29/1975 790.15 26 323845 3/30/1975 790.3 27 324640 3/31/1975 790.5 27 325700 4/1/1975 790.6 26 326230 4/2/1975 790.7 26 326760 4/3/1975 790.9 26 327820 4/4/1975 790.95 27 328085 4/5/1975 791.15 26 329153 4/6/1975 791.5 25 331025 4/7/1975 791.7 25 332095 4/8/1975 791.9 25 333165 4/9/1975 792.05 24 333968 4/10/1975 792.2 24 334770 4/11/1975 792.3 24 335305 4/12/1975 792.45 24 336108 4/13/1975 792.55 22 336643 4/14/1975 792.6 22 336910 4/15/1975 792.7 22 337445 4/16/1975 792.8 22 337980 4/17/1975 792.9 22 338515 4/18/1975 793 22 339050 4/19/1975 793.05 22 339320 4/20/1975 793.15 21 339860 4/21/1975 793.2 21 340130 4/22/1975 793.2 21 340130 4/23/1975 793.3 22 340670 4/24/1975 793.35 21 340940 4/25/1975 793.4 21 341210 4/26/1975 793.5 22 341750 4/27/1975 793.5 22 341750 4/28/1975 793.55 22 342020 4/29/1975 793.6 22 342290 4/30/1975 793.65 22 342560 5/1/1975 793.7 21 342830 5/2/1975 793.7 21 342830 5/3/1975 793.75 21 343100 5/4/1975 793.75 22 343100 5/5/1975 793.75 22 343100 5/6/1975 793.8 22 343370 5/7/1975 793.8 22 343370 5/8/1975 793.85 22 343640 5/9/1975 793.9 22 343910 5/10/1975 793.9 23 343910 5/11/1975 793.95 23 344180 5/12/1975 793.95 24 344180 5/13/1975 794 24 344450 5/14/1975 794 23 344450 5/15/1975 794 45 344450 5/16/1975 793.95 98 344180 5/17/1975 793.95 100 344180 5/18/1975 793.9 100 343910 5/19/1975 793.9 98 343910 5/20/1975 793.8 98 343370 5/21/1975 793.8 98 343370 5/22/1975 793.8 98 343370 5/23/1975 793.75 98 343100 5/24/1975 793.75 98 343100 5/25/1975 793.75 98 343100 5/26/1975 793.7 98 342830 5/27/1975 793.65 98 342560 5/28/1975 793.6 98 342290 5/29/1975 793.6 153 342290 5/30/1975 793.5 252 341750 5/31/1975 793.4 252 341210 6/1/1975 793.3 248 340670 6/2/1975 793.2 248 340130 6/3/1975 793.1 248 339590 6/4/1975 793 248 339050 6/5/1975 792.9 248 338515 6/6/1975 792.85 248 338248 6/7/1975 792.75 245 337713 6/8/1975 792.65 242 337178 6/9/1975 792.55 239 336643 6/10/1975 792.45 239 336108 6/11/1975 792.35 239 335573 6/12/1975 792.25 239 335038 6/13/1975 792.1 239 334235 6/14/1975 792 239 333700 6/15/1975 791.95 236 333433 6/16/1975 791.85 236 332898 6/17/1975 791.75 239 332363 6/18/1975 791.65 236 331828 6/19/1975 791.55 239 331293 6/20/1975 791.4 239 330490 6/21/1975 791.3 239 329955 6/22/1975 791.2 239 329420 6/23/1975 791.1 239 328885 6/24/1975 791 239 328350 6/25/1975 790.9 239 327820 6/26/1975 790.8 239 327290 6/27/1975 790.7 239 326760 6/28/1975 790.6 239 326230 6/29/1975 790.5 239 325700 6/30/1975 790.4 239 325170 7/1/1975 790.25 239 324375 7/2/1975 790.15 239 323845 7/3/1975 790 239 323050 7/4/1975 789.95 236 322788 7/5/1975 789.85 236 322263 7/6/1975 789.75 236 321738 7/7/1975 789.6 236 320950 7/8/1975 789.5 236 320425 7/9/1975 789.4 236 319900 7/10/1975 789.3 236 319375 7/11/1975 789.2 236 318850 7/12/1975 789.1 236 318325 7/13/1975 788.95 236 317540 7/14/1975 788.85 236 317020 7/15/1975 788.8 236 316760 7/16/1975 788.65 236 315980 7/17/1975 788.5 236 315200 7/18/1975 788.4 233 314680 7/19/1975 788.3 233 314160 7/20/1975 788.2 236 313640 7/21/1975 788.1 301 313120 7/22/1975 788 369 312600 7/23/1975 787.85 369 311828 7/24/1975 787.6 416 310540 7/25/1975 787.45 465 309768 7/26/1975 787.25 465 308738 7/27/1975 787 465 307450 7/28/1975 786.75 465 306188 7/29/1975 786.5 461 304925 7/30/1975 786.4 461 304420 7/31/1975 786.2 461 303410 8/1/1975 786 461 302400 8/2/1975 785.8 461 301400 8/3/1975 785.6 461 300400 8/4/1975 785.4 461 299400 8/5/1975 785.2 457 298400 8/6/1975 785 457 297400 8/7/1975 784.75 461 296163 8/8/1975 784.55 461 295173 8/9/1975 784.35 461 294183 8/10/1975 784.1 461 292945 8/11/1975 783.9 461 291955 8/12/1975 783.7 457 290965 8/13/1975 783.45 457 289728 8/14/1975 783.25 457 288738 8/15/1975 783.05 457 287748 8/16/1975 782.85 457 286765 8/17/1975 782.6 457 285540 8/18/1975 782.4 457 284560 8/19/1975 782.2 457 283580 8/20/1975 782 457 282600 8/21/1975 781.8 457 281620 8/22/1975 781.6 457 280640 8/23/1975 781.4 457 279660 8/24/1975 781.2 457 278680 8/25/1975 781 457 277700 8/26/1975 780.75 457 276500 8/27/1975 780.55 457 275540 8/28/1975 780.35 453 274580 8/29/1975 780.1 453 273380 8/30/1975 779.9 453 272425 8/31/1975 779.7 453 271475 9/1/1975 779.5 453 270525 9/2/1975 779.3 453 269575 9/3/1975 779.1 453 268625 9/4/1975 778.9 453 267680 9/5/1975 778.7 457 266740 9/6/1975 778.5 457 265800 9/7/1975 778.2 457 264390 9/8/1975 778 457 263450 9/9/1975 777.8 457 262520 9/10/1975 777.6 461 261590 9/11/1975 777.4 461 260660 9/12/1975 777.2 461 259730 9/13/1975 776.95 457 258568 9/14/1975 776.75 461 257638 9/15/1975 776.5 461 256475 9/16/1975 776.3 461 255545 9/17/1975 776.05 461 254383 9/18/1975 775.85 457 253460 9/19/1975 775.6 461 252310 9/20/1975 775.45 461 251620 9/21/1975 775.25 461 250700 9/22/1975 775.05 461 249780 9/23/1975 774.85 461 248875 9/24/1975 774.6 465 247750 9/25/1975 774.4 465 246850 9/26/1975 774.2 465 245950 9/27/1975 774 461 245050 9/28/1975 773.75 465 243938 9/29/1975 773.5 465 242825 9/30/1975 773.3 465 241935 10/1/1975 773.1 465 241045 10/2/1975 772.9 465 240160 10/3/1975 772.7 465 239280 10/4/1975 772.45 392 238180 10/5/1975 772.3 152 237520 10/6/1975 772.3 149 237520 10/7/1975 772.2 149 237080 10/8/1975 772.1 147 236640 10/9/1975 772.05 147 236420 10/10/1975 771.9 147 235765 10/11/1975 771.9 147 235765 10/12/1975 771.8 147 235330 10/13/1975 771.8 147 235330 10/14/1975 771.7 147 234895 10/15/1975 771.6 147 234460 10/16/1975 771.5 147 234025 10/17/1975 771.4 147 233590 10/18/1975 771.3 144 233155 10/19/1975 771.25 144 232938 10/20/1975 771.2 144 232720 10/21/1975 771.1 141 232285 10/22/1975 771 141 231850 10/23/1975 770.9 139 231415 10/24/1975 770.9 139 231415 10/25/1975 770.8 139 230980 10/26/1975 770.7 139 230545 10/27/1975 770.6 139 230110 10/28/1975 770.55 136 229893 10/29/1975 770.45 134 229458 10/30/1975 770.4 134 229240 10/31/1975 770.3 131 228805 11/1/1975 770.25 131 228588 11/2/1975 770.2 131 228370 11/3/1975 770.15 131 228153 11/4/1975 770.1 131 227935 11/5/1975 770 131 227500 11/6/1975 769.95 131 227285 11/7/1975 769.9 131 227070 11/8/1975 769.75 131 226425 11/9/1975 769.7 131 226210 11/10/1975 769.65 134 225995 11/11/1975 769.6 134 225780 11/12/1975 769.5 134 225350 11/13/1975 769.4 134 224920 11/14/1975 769.35 134 224705 11/15/1975 769.3 134 224490 11/16/1975 769.2 134 224060 11/17/1975 769.1 134 223630 11/18/1975 769.05 134 223415 11/19/1975 769 134 223200 11/20/1975 768.9 134 222775 11/21/1975 768.85 134 222563 11/22/1975 768.8 131 222350 11/23/1975 768.7 131 221925 11/24/1975 768.65 131 221713 11/25/1975 768.55 131 221288 11/26/1975 768.5 131 221075 11/27/1975 768.4 131 220650 11/28/1975 768.35 131 220438 11/29/1975 768.3 131 220225 11/30/1975 768.2 131 219800 12/1/1975 768.15 131 219588 12/2/1975 768.1 131 219375 12/3/1975 768.05 131 219163 12/4/1975 768 131 218950 12/5/1975 767.9 131 218530 12/6/1975 767.85 131 218320 12/7/1975 767.8 131 218110 12/8/1975 767.7 131 217690 12/9/1975 767.6 131 217270 12/10/1975 767.55 131 217060 12/11/1975 767.5 131 216850 12/12/1975 767.45 131 216640 12/13/1975 767.4 131 216430 12/14/1975 767.35 131 216220 12/15/1975 767.25 131 215800 12/16/1975 767.2 131 215590 12/17/1975 767.1 131 215170 12/18/1975 767.05 79 214960 12/19/1975 767 6 214750 12/20/1975 767 4 214750 12/21/1975 767 4 214750 12/22/1975 767 12 214750 12/23/1975 767 20 214750 12/24/1975 767 21 214750 12/25/1975 767 21 214750 12/26/1975 767 21 214750 12/27/1975 766.95 21 214545 12/28/1975 766.95 21 214545 12/29/1975 766.95 21 214545 12/30/1975 766.95 21 214545 12/31/1975 766.95 21 214545 1/1/1976 766.9 21 214340 1/2/1976 766.9 21 214340 1/3/1976 766.9 21 214340 1/4/1976 766.9 21 214340 1/5/1976 766.9 21 214340 1/6/1976 766.85 21 214135 1/7/1976 766.85 21 214135 1/8/1976 766.8 21 213930 1/9/1976 766.8 21 213930 1/10/1976 766.8 21 213930 1/11/1976 766.8 21 213930 1/12/1976 766.8 21 213930 1/13/1976 766.8 21 213930 1/14/1976 766.8 21 213930 1/15/1976 766.75 21 213725 1/16/1976 766.75 21 213725 1/17/1976 766.7 21 213520 1/18/1976 766.7 21 213520 1/19/1976 766.7 66 213520 1/20/1976 766.7 165 213520 1/21/1976 766.6 165 213110 1/22/1976 766.5 165 212700 1/23/1976 766.4 162 212290 1/24/1976 766.3 162 211880 1/25/1976 766.25 162 211675 1/26/1976 766.15 214 211265 1/27/1976 766.05 333 210855 1/28/1976 765.9 333 210250 1/29/1976 765.7 329 209450 1/30/1976 765.5 283 208650 1/31/1976 765.45 171 208450 2/1/1976 765.35 171 208050 2/2/1976 765.3 171 207850 2/3/1976 765.2 171 207450 2/4/1976 765.1 171 207050 2/5/1976 765.1 215 207050 2/6/1976 764.95 261 206455 2/7/1976 764.85 261 206064 2/8/1976 764.8 261 205868 2/9/1976 764.8 227 205868 2/10/1976 764.85 168 206064 2/11/1976 764.85 165 206064 2/12/1976 764.8 165 205868 2/13/1976 764.7 165 205477 2/14/1976 764.65 165 205282 2/15/1976 764.6 165 205086 2/16/1976 764.55 165 204891 2/17/1976 764.5 165 204695 2/18/1976 764.4 165 204304 2/19/1976 764.3 144 203913 2/20/1976 764.25 149 203718 2/21/1976 764.2 149 203522 2/22/1976 764.1 149 203131 2/23/1976 764.05 149 202936 2/24/1976 764 84 202740 2/25/1976 764 23 202740 2/26/1976 764 22 202740 2/27/1976 763.95 22 202541 2/28/1976 763.95 22 202541 2/29/1976 764.05 23 202936 3/1/1976 764.15 22 203327 3/2/1976 764.3 23 203913 3/3/1976 764.65 22 205282 3/4/1976 764.8 22 205868 3/5/1976 764.85 22 206064 3/6/1976 764.9 22 206259 3/7/1976 764.95 22 206455 3/8/1976 764.95 22 206455 3/9/1976 765 22 206650 3/10/1976 765 46 206650 3/11/1976 765 124 206650 3/12/1976 764.95 127 206455 3/13/1976 764.9 127 206259 3/14/1976 764.85 127 206064 3/15/1976 764.8 127 205868 3/16/1976 764.75 127 205673 3/17/1976 764.7 127 205477 3/18/1976 764.65 139 205282 3/19/1976 764.6 172 205086 3/20/1976 764.45 160 204500 3/21/1976 764.4 160 204304 3/22/1976 764.35 160 204109 3/23/1976 764.25 194 203718 3/24/1976 764.15 221 203327 3/25/1976 764.05 233 202936 3/26/1976 763.9 230 202341 3/27/1976 763.8 230 201942 3/28/1976 763.7 227 201543 3/29/1976 763.6 224 201144 3/30/1976 763.5 301 200745 3/31/1976 763.3 355 199947 4/1/1976 763.1 340 199149 4/2/1976 762.95 324 198553 4/3/1976 762.8 322 197960 4/4/1976 762.65 320 197368 4/5/1976 762.5 188 196775 4/6/1976 762.4 70 196380 4/7/1976 762.4 72 196380 4/8/1976 762.4 73 196380 4/9/1976 762.4 75 196380 4/10/1976 762.4 76 196380 4/11/1976 762.4 78 196380 4/12/1976 762.35 87 196183 4/13/1976 762.35 97 196183 4/14/1976 762.35 97 196183 4/15/1976 762.35 98 196183 4/16/1976 762.3 98 195985 4/17/1976 762.25 99 195788 4/18/1976 762.15 99 195393 4/19/1976 762.1 100 195195 4/20/1976 762.1 100 195195 4/21/1976 762.05 100 194998 4/22/1976 762 99 194800 4/23/1976 761.95 97 194603 4/24/1976 761.9 95 194405 4/25/1976 761.85 94 194208 4/26/1976 761.8 92 194010 4/27/1976 761.75 92 193813 4/28/1976 761.7 91 193615 4/29/1976 761.7 121 193615 4/30/1976 761.65 157 193418 5/1/1976 761.55 156 193023 5/2/1976 761.45 154 192628 5/3/1976 761.35 153 192233 5/4/1976 761.25 152 191838 5/5/1976 761.2 152 191640 5/6/1976 761.1 152 191245 5/7/1976 761 151 190850 5/8/1976 760.9 220 190460 5/9/1976 760.8 282 190070 5/10/1976 760.65 281 189485 5/11/1976 760.5 280 188900 5/12/1976 760.35 278 188315 5/13/1976 760.2 277 187730 5/14/1976 760.1 275 187340 5/15/1976 759.9 273 186565 5/16/1976 759.75 271 185988 5/17/1976 759.55 270 185218 5/18/1976 759.4 307 184640 5/19/1976 759.2 340 183870 5/20/1976 759.05 338 183293 5/21/1976 758.85 338 182538 5/22/1976 758.65 337 181788 5/23/1976 758.45 336 181038 5/24/1976 758.25 337 180288 5/25/1976 758.05 334 179538 5/26/1976 757.9 332 178989 5/27/1976 757.7 332 178267 5/28/1976 757.5 332 177545 5/29/1976 757.3 332 176823 5/30/1976 757.1 331 176101 5/31/1976 756.9 331 175379 6/1/1976 756.7 330 174657 6/2/1976 756.5 329 173935 6/3/1976 756.3 329 173213 6/4/1976 756.1 329 172491 6/5/1976 755.9 329 171769 6/6/1976 755.7 330 171047 6/7/1976 755.5 330 170325 6/8/1976 755.3 329 169603 6/9/1976 755.1 330 168881 6/10/1976 754.9 329 168159 6/11/1976 754.7 328 167437 6/12/1976 754.5 328 166715 6/13/1976 754.3 328 165993 6/14/1976 754.1 328 165271 6/15/1976 753.9 328 164549 6/16/1976 753.7 328 163827 6/17/1976 753.5 328 163105 6/18/1976 753.3 328 162383 6/19/1976 753.1 326 161661 6/20/1976 752.9 327 160955 6/21/1976 752.7 327 160265 6/22/1976 752.5 327 159575 6/23/1976 752.3 371 158885 6/24/1976 752.1 414 158195 6/25/1976 751.8 412 157160 6/26/1976 751.5 412 156125 6/27/1976 751.25 411 155263 6/28/1976 751 411 154400 6/29/1976 750.7 409 153365 6/30/1976 750.45 407 152503 7/1/1976 750.15 407 151468 7/2/1976 749.85 406 150440 7/3/1976 749.55 405 149420 7/4/1976 749.3 406 148570 7/5/1976 749 405 147550 7/6/1976 748.7 403 146545 7/7/1976 748.45 402 145708 7/8/1976 748.2 404 144870 7/9/1976 747.95 400 144035 7/10/1976 747.7 400 143210 7/11/1976 747.4 400 142220 7/12/1976 747.1 400 141230 7/13/1976 746.85 491 140428 7/14/1976 746.3 582 138695 7/15/1976 746.15 582 138223 7/16/1976 745.8 582 137130 7/17/1976 745.4 577 135890 7/18/1976 745.05 577 134805 7/19/1976 744.7 577 133735 7/20/1976 744.3 577 132515 7/21/1976 743.9 573 131295 7/22/1976 743.5 577 130075 7/23/1976 743.15 577 129008 7/24/1976 742.75 573 127788 7/25/1976 742.45 573 126873 7/26/1976 742.15 573 125958 7/27/1976 741.75 573 124738 7/28/1976 741.3 573 123365 7/29/1976 740.95 568 122300 7/30/1976 740.55 568 121100 7/31/1976 740.15 568 119900 8/1/1976 739.75 568 118713 8/2/1976 739.35 564 117533 8/3/1976 738.9 564 116210 8/4/1976 738.6 559 115340 8/5/1976 738.2 559 114180 8/6/1976 737.8 559 113030 8/7/1976 737.45 555 112033 8/8/1976 737.05 555 110893 8/9/1976 736.6 551 109650 8/10/1976 736.2 546 108550 8/11/1976 735.85 546 107588 8/12/1976 735.5 542 106625 8/13/1976 735.15 537 105663 8/14/1976 734.8 537 104710 8/15/1976 734.35 537 103495 8/16/1976 734 533 102550 8/17/1976 733.65 499 101623 8/18/1976 733.25 444 100563 8/19/1976 732.65 440 98973 8/20/1976 732.6 440 98840 8/21/1976 732.35 440 98178 8/22/1976 732.05 440 97383 8/23/1976 731.85 440 96860 8/24/1976 731.35 440 95560 8/25/1976 731 440 94650 8/26/1976 730.6 436 93650 8/27/1976 730.25 440 92775 8/28/1976 729.9 440 91905 8/29/1976 729.55 440 91048 8/30/1976 729.15 440 90068 8/31/1976 728.8 444 89210 9/1/1976 728.45 440 88353 9/2/1976 728.05 440 87373 9/3/1976 727.7 444 86515 9/4/1976 727.25 444 85413 9/5/1976 726.95 444 84680 9/6/1976 726.55 448 83720 9/7/1976 726.2 448 82880 9/8/1976 725.85 448 82048 9/9/1976 725.45 448 81108 9/10/1976 725.1 453 80285 9/11/1976 724.75 448 79475 9/12/1976 724.4 436 78670 9/13/1976 724.05 436 77865 9/14/1976 723.7 436 77075 9/15/1976 723.3 436 76175 9/16/1976 722.95 440 75390 9/17/1976 722.65 440 74730 9/18/1976 722.2 440 73740 9/19/1976 721.75 436 72763 9/20/1976 721.35 436 71903 9/21/1976 720.9 432 70935 9/22/1976 720.55 432 70183 9/23/1976 720.15 416 69323 9/24/1976 719.85 388 68685 9/25/1976 719.45 384 67845 9/26/1976 719.1 384 67110 9/27/1976 718.75 384 66388 9/28/1976 718.35 358 65568 9/29/1976 718.15 333 65158 9/30/1976 717.85 312 64550 10/1/1976 717.65 212 64150 10/2/1976 717.55 8 63950 10/3/1976 717.55 8 63950 10/4/1976 717.45 76 63750 10/5/1976 717.45 78 63750 10/6/1976 717.35 78 63550 10/7/1976 717.25 105 63350 10/8/1976 717.15 130 63150 10/9/1976 717.05 130 62950 10/10/1976 716.95 129 62755 10/11/1976 716.75 128 62375 10/12/1976 716.65 128 62185 10/13/1976 716.55 128 61995 10/14/1976 716.45 128 61805 10/15/1976 716.25 128 61425 10/16/1976 716.15 128 61235 10/17/1976 716.05 127 61045 10/18/1976 715.9 125 60760 10/19/1976 715.75 125 60475 10/20/1976 715.65 125 60285 10/21/1976 715.55 125 60095 10/22/1976 715.35 124 59715 10/23/1976 715.25 124 59525 10/24/1976 715.1 124 59240 10/25/1976 715 124 59050 10/26/1976 714.85 124 58773 10/27/1976 714.7 125 58495 10/28/1976 714.55 124 58218 10/29/1976 714.45 124 58033 10/30/1976 714.35 124 57848 10/31/1976 714.2 124 57570 11/1/1976 714.05 121 57293 11/2/1976 713.85 123 56930 11/3/1976 713.75 123 56750 11/4/1976 713.6 123 56480 11/5/1976 713.5 123 56300 11/6/1976 713.35 123 56030 11/7/1976 713.25 123 55850 11/8/1976 713.1 123 55580 11/9/1976 712.95 123 55313 11/10/1976 712.8 123 55050 11/11/1976 712.65 124 54788 11/12/1976 712.6 123 54700 11/13/1976 712.55 123 54613 11/14/1976 712.3 123 54175 11/15/1976 712 122 53650 11/16/1976 712.05 122 53738 11/17/1976 711.95 122 53563 11/18/1976 711.8 122 53300 11/19/1976 711.65 122 53038 11/20/1976 711.55 122 52863 11/21/1976 711.4 122 52600 11/22/1976 711.25 122 52338 11/23/1976 711.15 121 52163 11/24/1976 711 121 51900 11/25/1976 710.85 121 51638 11/26/1976 710.65 121 51288 11/27/1976 710.5 121 51025 11/28/1976 710.35 120 50763 11/29/1976 710.25 120 50588 11/30/1976 710.05 121 50238 12/1/1976 709.95 121 50068 12/2/1976 709.8 121 49820 12/3/1976 709.65 121 49573 12/4/1976 709.5 121 49325 12/5/1976 709.35 121 49078 12/6/1976 709.25 120 48913 12/7/1976 709.1 120 48665 12/8/1976 709.05 94 48583 12/9/1976 708.95 71 48420 12/10/1976 708.85 70 48260 12/11/1976 708.75 70 48100 12/12/1976 708.65 70 47940 12/13/1976 708.6 70 47860 12/14/1976 708.5 70 47700 12/15/1976 708.4 70 47540 12/16/1976 708.35 70 47460 12/17/1976 708.25 70 47300 12/18/1976 708.15 70 47140 12/19/1976 708.05 70 46980 12/20/1976 707.95 70 46823 12/21/1976 707.9 70 46745 12/22/1976 707.8 70 46590 12/23/1976 707.7 70 46435 12/24/1976 707.65 70 46358 12/25/1976 707.55 70 46203 12/26/1976 707.45 70 46048 12/27/1976 707.35 70 45893 12/28/1976 707.3 70 45815 12/29/1976 707.2 70 45660 12/30/1976 707.15 72 45583 12/31/1976 707.25 40 45738 1/1/1977 707.45 3 46048 1/2/1977 707.55 1 46203 1/3/1977 708.25 1 47300 1/4/1977 708.65 0 47940 1/5/1977 708.75 0 48100 1/6/1977 708.9 1 48340 1/7/1977 709.15 1 48748 1/8/1977 709.25 0 48913 1/9/1977 709.35 0 49078 1/10/1977 709.45 1 49243 1/11/1977 709.45 5 49243 1/12/1977 709.5 5 49325 1/13/1977 709.55 5 49408 1/14/1977 709.55 5 49408 1/15/1977 709.6 4 49490 1/16/1977 709.6 4 49490 1/17/1977 709.65 4 49573 1/18/1977 709.65 4 49573 1/19/1977 709.7 4 49655 1/20/1977 709.7 4 49655 1/21/1977 709.75 4 49738 1/22/1977 709.75 4 49738 1/23/1977 709.75 4 49738 1/24/1977 709.75 4 49738 1/25/1977 709.8 4 49820 1/26/1977 709.8 1 49820 1/27/1977 709.85 0 49903 1/28/1977 709.85 0 49903 1/29/1977 709.85 0 49903 1/30/1977 709.85 0 49903 1/31/1977 709.85 0 49903 2/1/1977 709.85 0 49903 2/2/1977 709.9 0 49985 2/3/1977 709.9 0 49985 2/4/1977 709.9 0 49985 2/5/1977 709.9 0 49985 2/6/1977 709.95 0 50068 2/7/1977 709.95 0 50068 2/8/1977 709.95 0 50068 2/9/1977 709.95 0 50068 2/10/1977 709.95 0 50068 2/11/1977 709.95 0 50068 2/12/1977 709.95 0 50068 2/13/1977 710 0 50150 2/14/1977 710 0 50150 2/15/1977 710 0 50150 2/16/1977 709.95 2 50068 2/17/1977 709.95 4 50068 2/18/1977 710 5 50150 2/19/1977 710 15 50150 2/20/1977 710 15 50150 2/21/1977 710 15 50150 2/22/1977 709.95 15 50068 2/23/1977 709.95 16 50068 2/24/1977 709.95 16 50068 2/25/1977 709.95 16 50068 2/26/1977 709.95 16 50068 2/27/1977 709.9 16 49985 2/28/1977 709.9 16 49985 3/1/1977 709.9 16 49985 3/2/1977 709.85 16 49903 3/3/1977 709.8 15 49820 3/4/1977 709.8 11 49820 3/5/1977 709.8 1 49820 3/6/1977 709.8 0 49820 3/7/1977 709.8 0 49820 3/8/1977 709.8 0 49820 3/9/1977 709.8 0 49820 3/10/1977 709.8 0 49820 3/11/1977 709.8 0 49820 3/12/1977 709.8 0 49820 3/13/1977 709.8 0 49820 3/14/1977 709.8 0 49820 3/15/1977 709.8 0 49820 3/16/1977 709.95 0 50068 3/17/1977 710.15 4 50413 3/18/1977 710.25 14 50588 3/19/1977 710.25 15 50588 3/20/1977 710.25 15 50588 3/21/1977 710.25 15 50588 3/22/1977 710.3 15 50675 3/23/1977 710.35 15 50763 3/24/1977 710.35 15 50763 3/25/1977 710.35 15 50763 3/26/1977 710.35 15 50763 3/27/1977 710.3 15 50675 3/28/1977 710.3 15 50675 3/29/1977 710.3 15 50675 3/30/1977 710.25 15 50588 3/31/1977 710.25 15 50588 4/1/1977 710.25 15 50588 4/2/1977 710.2 15 50500 4/3/1977 710.2 15 50500 4/4/1977 710.2 15 50500 4/5/1977 710.2 15 50500 4/6/1977 710.2 15 50500 4/7/1977 710.2 15 50500 4/8/1977 710.15 14 50413 4/9/1977 710.15 14 50413 4/10/1977 710.1 15 50325 4/11/1977 710.1 15 50325 4/12/1977 710.1 15 50325 4/13/1977 710.05 15 50238 4/14/1977 710.05 15 50238 4/15/1977 710.05 15 50238 4/16/1977 710 15 50150 4/17/1977 710 15 50150 4/18/1977 710 15 50150 4/19/1977 709.95 15 50068 4/20/1977 709.9 15 49985 4/21/1977 709.9 15 49985 4/22/1977 709.85 15 49903 4/23/1977 709.8 15 49820 4/24/1977 709.8 15 49820 4/25/1977 709.75 15 49738 4/26/1977 709.75 15 49738 4/27/1977 709.7 15 49655 4/28/1977 709.65 15 49573 4/29/1977 709.65 15 49573 4/30/1977 709.65 15 49573 5/1/1977 709.6 15 49490 5/2/1977 709.6 15 49490 5/3/1977 709.55 14 49408 5/4/1977 709.5 14 49325 5/5/1977 709.5 14 49325 5/6/1977 709.45 14 49243 5/7/1977 709.45 15 49243 5/8/1977 709.45 15 49243 5/9/1977 709.55 14 49408 5/10/1977 709.5 14 49325 5/11/1977 709.5 14 49325 5/12/1977 709.5 14 49325 5/13/1977 709.45 14 49243 5/14/1977 709.45 14 49243 5/15/1977 709.45 14 49243 5/16/1977 709.45 14 49243 5/17/1977 709.4 14 49160 5/18/1977 709.35 14 49078 5/19/1977 709.35 14 49078 5/20/1977 709.3 14 48995 5/21/1977 709.3 14 48995 5/22/1977 709.25 14 48913 5/23/1977 709.25 14 48913 5/24/1977 709.2 14 48830 5/25/1977 709.2 38 48830 5/26/1977 709.05 70 48583 5/27/1977 708.95 70 48420 5/28/1977 708.9 69 48340 5/29/1977 708.8 67 48180 5/30/1977 708.7 67 48020 5/31/1977 708.6 67 47860 6/1/1977 708.5 67 47700 6/2/1977 708.4 67 47540 6/3/1977 708.3 68 47380 6/4/1977 708.2 69 47220 6/5/1977 708.1 69 47060 6/6/1977 708 69 46900 6/7/1977 707.9 69 46745 6/8/1977 707.75 69 46513 6/9/1977 707.65 68 46358 6/10/1977 707.55 68 46203 6/11/1977 707.5 68 46125 6/12/1977 707.4 68 45970 6/13/1977 707.3 68 45815 6/14/1977 707.15 68 45583 6/15/1977 707.05 68 45428 6/16/1977 706.95 68 45275 6/17/1977 706.9 68 45200 6/18/1977 706.75 68 44975 6/19/1977 706.65 68 44825 6/20/1977 706.55 68 44675 6/21/1977 706.45 68 44525 6/22/1977 706.35 68 44375 6/23/1977 706.25 67 44225 6/24/1977 706.15 68 44075 6/25/1977 706.05 67 43925 6/26/1977 705.95 67 43775 6/27/1977 705.85 68 43625 6/28/1977 705.75 68 43475 6/29/1977 705.6 67 43250 6/30/1977 705.5 68 43100 7/1/1977 705.35 68 42875 7/2/1977 705.25 68 42725 7/3/1977 705.15 67 42575 7/4/1977 705.05 67 42425 7/5/1977 704.95 65 42278 7/6/1977 704.85 67 42133 7/7/1977 704.75 66 41988 7/8/1977 704.7 67 41915 7/9/1977 704.45 66 41553 7/10/1977 704.35 66 41408 7/11/1977 704.25 67 41263 7/12/1977 704.1 66 41045 7/13/1977 704.05 67 40973 7/14/1977 703.9 66 40760 7/15/1977 703.75 66 40550 7/16/1977 703.65 67 40410 7/17/1977 703.6 66 40340 7/18/1977 703.45 66 40130 7/19/1977 703.35 66 39990 7/20/1977 703.2 66 39780 7/21/1977 703.1 67 39640 7/22/1977 702.95 67 39430 7/23/1977 702.9 66 39360 7/24/1977 702.75 67 39150 7/25/1977 702.65 66 39010 7/26/1977 702.5 66 38800 7/27/1977 702.45 67 38730 7/28/1977 702.35 68 38590 7/29/1977 702.25 68 38450 7/30/1977 702.1 68 38240 7/31/1977 701.95 68 38033 8/1/1977 701.85 67 37898 8/2/1977 701.7 68 37695 8/3/1977 701.6 68 37560 8/4/1977 701.5 68 37425 8/5/1977 701.35 68 37223 8/6/1977 701.25 68 37088 8/7/1977 701.15 68 36953 8/8/1977 701.1 68 36885 8/9/1977 700.95 68 36685 8/10/1977 700.85 68 36555 8/11/1977 700.75 68 36425 8/12/1977 700.65 68 36295 8/13/1977 700.5 68 36100 8/14/1977 700.4 68 35970 8/15/1977 700.25 68 35775 8/16/1977 700.15 68 35645 8/17/1977 700.05 68 35515 8/18/1977 699.95 68 35388 8/19/1977 699.8 68 35200 8/20/1977 699.65 68 35013 8/21/1977 699.55 68 34888 8/22/1977 699.4 68 34700 8/23/1977 699.3 68 34575 8/24/1977 699.2 68 34450 8/25/1977 699.1 68 34325 8/26/1977 698.95 68 34138 8/27/1977 698.85 68 34013 8/28/1977 698.75 69 33888 8/29/1977 698.6 69 33700 8/30/1977 698.5 69 33575 8/31/1977 698.25 69 33263 9/1/1977 698.15 69 33138 9/2/1977 698.1 68 33075 9/3/1977 697.75 68 32638 9/4/1977 697.65 69 32513 9/5/1977 697.55 68 32388 9/6/1977 697.4 39 32200 9/7/1977 697.25 26 32013 9/8/1977 697.25 24 32013 9/9/1977 697.25 24 32013 9/10/1977 697.25 24 32013 9/11/1977 697.25 26 32013 9/12/1977 697.2 26 31950 9/13/1977 697.2 26 31950 9/14/1977 697.15 26 31888 9/15/1977 697.1 26 31825 9/16/1977 697.05 26 31763 9/17/1977 697 26 31700 9/18/1977 696.95 26 31640 9/19/1977 696.9 26 31580 9/20/1977 696.9 50 31580 9/21/1977 696.9 392 31580 9/22/1977 696.35 392 30920 9/23/1977 695.5 392 29925 9/24/1977 694.75 392 29088 9/25/1977 694 392 28300 9/26/1977 693.2 392 27460 9/27/1977 692.5 392 26750 9/28/1977 691.6 392 25850 9/29/1977 690.6 392 24870 9/30/1977 689.7 392 24030 10/1/1977 688.9 392 23310 10/2/1977 687.9 392 22415 10/3/1977 686.9 392 21565 10/4/1977 685.9 387 20715 10/5/1977 685 386 19950 10/6/1977 684.1 382 19230 10/7/1977 683.2 380 18510 10/8/1977 682.3 377 17825 10/9/1977 681.4 374 17150 10/10/1977 680.5 372 16500 10/11/1977 679.5 369 15825 10/12/1977 678.3 365 15045 10/13/1977 677.2 360 14330 10/14/1977 676.05 200 13630 10/15/1977 675.9 57 13540 10/16/1977 675.75 56 13450 10/17/1977 675.55 55 13330 10/18/1977 675.4 55 13240 10/19/1977 675.25 55 13150 10/20/1977 675.05 54 13030 10/21/1977 674.9 54 12945 10/22/1977 674.7 54 12835 10/23/1977 674.5 54 12725 10/24/1977 674.35 42 12643 10/25/1977 674.3 0 12615 10/26/1977 674.3 0 12615 10/27/1977 674.3 0 12615 10/28/1977 674.35 0 12643 10/29/1977 674.35 0 12643 10/30/1977 674.35 0 12643 10/31/1977 674.35 0 12643 11/1/1977 674.35 0 12643 11/2/1977 674.35 0 12643 11/3/1977 674.35 0 12643 11/4/1977 674.35 0 12643 11/5/1977 674.35 0 12643 11/6/1977 674.35 0 12643 11/7/1977 674.35 0 12643 11/8/1977 674.35 0 12643 11/9/1977 674.35 0 12643 11/10/1977 674.35 0 12643 11/11/1977 674.3 0 12615 11/12/1977 674.3 0 12615 11/13/1977 674.3 0 12615 11/14/1977 674.3 0 12615 11/15/1977 674.3 0 12615 11/16/1977 674.3 0 12615 11/17/1977 674.3 5 12615 11/18/1977 674.3 13 12615 11/19/1977 674.3 13 12615 11/20/1977 674.3 13 12615 11/21/1977 674.3 13 12615 11/22/1977 674.3 13 12615 11/23/1977 674.3 13 12615 11/24/1977 674.3 13 12615 11/25/1977 674.3 13 12615 11/26/1977 674.3 13 12615 11/27/1977 674.3 13 12615 11/28/1977 674.25 13 12588 11/29/1977 674.25 13 12588 11/30/1977 674.25 13 12588 12/1/1977 674.25 13 12588 12/2/1977 674.25 13 12588 12/3/1977 674.25 13 12588 12/4/1977 674.25 13 12588 12/5/1977 674.25 13 12588 12/6/1977 674.25 13 12588 12/7/1977 674.25 13 12588 12/8/1977 674.25 13 12588 12/9/1977 674.2 13 12560 12/10/1977 674.15 13 12533 12/11/1977 674.15 13 12533 12/12/1977 674.15 13 12533 12/13/1977 674.15 13 12533 12/14/1977 674.15 13 12533 12/15/1977 674.15 13 12533 12/16/1977 674.15 13 12533 12/17/1977 674.3 13 12615 12/18/1977 678.75 13 15338 12/19/1977 679.65 13 15923 12/20/1977 679.9 13 16085 12/21/1977 680.05 13 16185 12/22/1977 680.3 13 16360 12/23/1977 692.1 14 26350 12/24/1977 699.2 14 34450 12/25/1977 700 15 35450 12/26/1977 700.2 15 35710 12/27/1977 701.2 15 37020 12/28/1977 707.5 15 46125 12/29/1977 709.8 16 49820 12/30/1977 710.8 16 51550 12/31/1977 711.2 16 52250 1/1/1978 711.6 16 52950 1/2/1978 712 16 53650 1/3/1978 713 16 55400 1/4/1978 715.5 16 60000 1/5/1978 718 17 64850 1/6/1978 725 17 80050 1/7/1978 727.1 17 85045 1/8/1978 728 17 87250 1/9/1978 728.8 17 89210 1/10/1978 733.8 17 102020 1/11/1978 735.2 18 105800 1/12/1978 736 18 108000 1/13/1978 736.5 18 109375 1/14/1978 737.7 18 112745 1/15/1978 747.7 19 143210 1/16/1978 751.5 9 156125 1/17/1978 763 0 198750 1/18/1978 765 0 206650 1/19/1978 766.3 0 211880 1/20/1978 767.4 0 216430 1/21/1978 768.1 0 219375 1/22/1978 768.6 0 221500 1/23/1978 769 0 223200 1/24/1978 769.3 0 224490 1/25/1978 769.6 0 225780 1/26/1978 769.8 0 226640 1/27/1978 770 0 227500 1/28/1978 770.2 0 228370 1/29/1978 770.3 0 228805 1/30/1978 770.5 0 229675 1/31/1978 770.6 0 230110 2/1/1978 770.7 0 230545 2/2/1978 770.8 0 230980 2/3/1978 770.9 0 231415 2/4/1978 771 0 231850 2/5/1978 771.1 0 232285 2/6/1978 772.1 0 236640 2/7/1978 773 2140 240600 2/8/1978 776.3 4450 255545 2/9/1978 781 5530 277700 2/10/1978 785.3 2580 298900 2/11/1978 786.3 3430 303915 2/12/1978 787.1 5910 307965 2/13/1978 788 6330 312600 2/14/1978 787.5 6290 310025 2/15/1978 786.3 6170 303915 2/16/1978 785 5990 297400 2/17/1978 783.4 5790 289480 2/18/1978 781.8 4440 281620 2/19/1978 781.45 674 279905 2/20/1978 781.4 674 279660 2/21/1978 781.4 674 279660 2/22/1978 781.4 674 279660 2/23/1978 781.4 572 279660 2/24/1978 781.4 394 279660 2/25/1978 781.4 418 279660 2/26/1978 781.4 416 279660 2/27/1978 781.4 415 279660 2/28/1978 781.4 383 279660 3/1/1978 781.5 442 280150 3/2/1978 781.85 442 281865 3/3/1978 782.5 749 285050 3/4/1978 784.5 808 294925 3/5/1978 788.8 1270 316760 3/6/1978 789.9 5840 322525 3/7/1978 789.1 5750 318325 3/8/1978 787.8 5630 311570 3/9/1978 786.5 5470 304925 3/10/1978 785.2 2460 298400 3/11/1978 785.6 18 300400 3/12/1978 786 18 302400 3/13/1978 786.3 18 303915 3/14/1978 786.6 18 305430 3/15/1978 786.9 18 306945 3/16/1978 787.1 18 307965 3/17/1978 787.3 18 308995 3/18/1978 787.5 18 310025 3/19/1978 787.6 18 310540 3/20/1978 787.8 18 311570 3/21/1978 788 18 312600 3/22/1978 788.8 18 316760 3/23/1978 789.7 18 321475 3/24/1978 790.1 18 323580 3/25/1978 790.3 18 324640 3/26/1978 790.5 18 325700 3/27/1978 790.8 18 327290 3/28/1978 791 18 328350 3/29/1978 791.1 18 328885 3/30/1978 791.3 18 329955 3/31/1978 791.6 18 331560 4/1/1978 791.9 18 333165 4/2/1978 791.95 18 333433 4/3/1978 792.3 18 335305 4/4/1978 792.4 18 335840 4/5/1978 792.7 18 337445 4/6/1978 792.9 18 338515 4/7/1978 793.1 18 339590 4/8/1978 793.5 18 341750 4/9/1978 793.7 18 342830 4/10/1978 793.9 18 343910 4/11/1978 794.1 18 344990 4/12/1978 794.2 18 345530 4/13/1978 794.3 18 346070 4/14/1978 794.4 18 346610 4/15/1978 794.6 18 347690 4/16/1978 795.5 18 352575 4/17/1978 795.9 18 354755 4/18/1978 796.2 18 356410 4/19/1978 796.5 18 358075 4/20/1978 796.65 18 358908 4/21/1978 796.8 18 359740 4/22/1978 797 18 360850 4/23/1978 797.2 18 361980 4/24/1978 797.3 18 362545 4/25/1978 797.5 18 363675 4/26/1978 797.8 18 365370 4/27/1978 798 18 366500 4/28/1978 798.1 18 367070 4/29/1978 798.2 18 367640 4/30/1978 798.35 18 368495 5/1/1978 798.5 18 369350 5/2/1978 798.6 18 369920 5/3/1978 798.65 18 370205 5/4/1978 798.7 18 370490 5/5/1978 798.75 18 370775 5/6/1978 798.8 18 371060 5/7/1978 798.85 18 371345 5/8/1978 798.95 18 371915 5/9/1978 799 18 372200 5/10/1978 799 18 372200 5/11/1978 799.1 18 372770 5/12/1978 799.1 18 372770 5/13/1978 799.1 18 372770 5/14/1978 799.2 18 373340 5/15/1978 799.2 18 373340 5/16/1978 799.25 18 373625 5/17/1978 799.25 51 373625 5/18/1978 799.3 68 373910 5/19/1978 799.3 67 373910 5/20/1978 799.3 65 373910 5/21/1978 799.3 65 373910 5/22/1978 799.3 65 373910 5/23/1978 799.3 65 373910 5/24/1978 799.3 85 373910 5/25/1978 799.2 165 373340 5/26/1978 799.2 165 373340 5/27/1978 799.2 165 373340 5/28/1978 799.15 165 373055 5/29/1978 799.1 165 372770 5/30/1978 799.1 165 372770 5/31/1978 799.05 165 372485 6/1/1978 799 165 372200 6/2/1978 798.95 165 371915 6/3/1978 798.9 165 371630 6/4/1978 798.85 165 371345 6/5/1978 798.8 165 371060 6/6/1978 798.75 180 370775 6/7/1978 798.7 254 370490 6/8/1978 798.55 254 369635 6/9/1978 798.45 254 369065 6/10/1978 798.35 254 368495 6/11/1978 798.25 254 367925 6/12/1978 798.15 253 367355 6/13/1978 798 253 366500 6/14/1978 797.9 253 365935 6/15/1978 797.8 253 365370 6/16/1978 797.7 253 364805 6/17/1978 797.6 252 364240 6/18/1978 797.5 252 363675 6/19/1978 797.4 252 363110 6/20/1978 797.2 252 361980 6/21/1978 797.1 252 361415 6/22/1978 797 272 360850 6/23/1978 796.9 312 360295 6/24/1978 796.7 312 359185 6/25/1978 796.6 312 358630 6/26/1978 796.5 312 358075 6/27/1978 796.35 312 357243 6/28/1978 796.2 312 356410 6/29/1978 796 312 355300 6/30/1978 795.9 342 354755 7/1/1978 795.7 384 353665 7/2/1978 795.6 384 353120 7/3/1978 795.5 384 352575 7/4/1978 795.3 413 351485 7/5/1978 795.1 431 350395 7/6/1978 795 431 349850 7/7/1978 794.8 431 348770 7/8/1978 794.7 431 348230 7/9/1978 794.5 431 347150 7/10/1978 794.3 431 346070 7/11/1978 794.1 430 344990 7/12/1978 793.9 430 343910 7/13/1978 793.7 430 342830 7/14/1978 793.5 430 341750 7/15/1978 793.3 429 340670 7/16/1978 793.1 429 339590 7/17/1978 792.9 429 338515 7/18/1978 792.75 428 337713 7/19/1978 792.5 428 336375 7/20/1978 792.3 428 335305 7/21/1978 792.1 454 334235 7/22/1978 791.9 523 333165 7/23/1978 791.8 523 332630 7/24/1978 791.5 523 331025 7/25/1978 791.25 522 329688 7/26/1978 791 522 328350 7/27/1978 790.8 521 327290 7/28/1978 790.6 521 326230 7/29/1978 790.4 521 325170 7/30/1978 790.1 520 323580 7/31/1978 789.9 520 322525 8/1/1978 789.6 520 320950 8/2/1978 789.4 520 319900 8/3/1978 789.2 519 318850 8/4/1978 789 519 317800 8/5/1978 788.8 518 316760 8/6/1978 788.6 518 315720 8/7/1978 788.4 517 314680 8/8/1978 788.2 517 313640 8/9/1978 787.9 517 312085 8/10/1978 787.5 516 310025 8/11/1978 787.3 516 308995 8/12/1978 787 515 307450 8/13/1978 786.8 515 306440 8/14/1978 786.6 515 305430 8/15/1978 786.4 515 304420 8/16/1978 786.3 515 303915 8/17/1978 785.8 514 301400 8/18/1978 785.6 514 300400 8/19/1978 785.35 514 299150 8/20/1978 785.3 514 298900 8/21/1978 784.9 513 296905 8/22/1978 784.7 513 295915 8/23/1978 784.4 513 294430 8/24/1978 784.1 512 292945 8/25/1978 783.9 512 291955 8/26/1978 783.7 512 290965 8/27/1978 783.4 511 289480 8/28/1978 783.2 511 288490 8/29/1978 782.9 510 287010 8/30/1978 782.6 510 285540 8/31/1978 782.4 509 284560 9/1/1978 782.2 509 283580 9/2/1978 782 508 282600 9/3/1978 781.75 508 281375 9/4/1978 781.5 508 280150 9/5/1978 781.4 508 279660 9/6/1978 781.15 507 278435 9/7/1978 780.9 507 277220 9/8/1978 780.65 506 276020 9/9/1978 780.4 505 274820 9/10/1978 780.15 505 273620 9/11/1978 779.8 505 271950 9/12/1978 779.6 504 271000 9/13/1978 779.4 504 270050 9/14/1978 779.1 503 268625 9/15/1978 778.9 503 267680 9/16/1978 778.7 503 266740 9/17/1978 778.5 503 265800 9/18/1978 778.2 502 264390 9/19/1978 777.9 502 262985 9/20/1978 777.7 501 262055 9/21/1978 777.4 501 260660 9/22/1978 777.2 500 259730 9/23/1978 776.9 500 258335 9/24/1978 776.7 500 257405 9/25/1978 776.5 500 256475 9/26/1978 776.3 499 255545 9/27/1978 776.1 413 254615 9/28/1978 775.9 293 253690 9/29/1978 775.7 293 252770 9/30/1978 775.5 293 251850 10/1/1978 775.4 323 251390 10/2/1978 775.2 322 250470 10/3/1978 775.1 322 250010 10/4/1978 775 201 249550 10/5/1978 775 0 249550 10/6/1978 775 58 249550 10/7/1978 775 173 249550 10/8/1978 774.9 173 249100 10/9/1978 774.8 173 248650 10/10/1978 774.7 100 248200 10/11/1978 774.7 133 248200 10/12/1978 774.55 320 247525 10/13/1978 774.4 320 246850 10/14/1978 774.25 320 246175 10/15/1978 774.15 320 245725 10/16/1978 774 320 245050 10/17/1978 773.85 320 244383 10/18/1978 773.7 320 243715 10/19/1978 773.5 320 242825 10/20/1978 773.4 319 242380 10/21/1978 773.25 318 241713 10/22/1978 773.1 318 241045 10/23/1978 773 318 240600 10/24/1978 772.8 239 239720 10/25/1978 772.7 170 239280 10/26/1978 772.6 170 238840 10/27/1978 772.5 170 238400 10/28/1978 772.45 170 238180 10/29/1978 772.35 170 237740 10/30/1978 772.25 170 237300 10/31/1978 772.15 170 236860 11/1/1978 772.05 170 236420 11/2/1978 772 170 236200 11/3/1978 771.9 170 235765 11/4/1978 771.8 170 235330 11/5/1978 771.7 170 234895 11/6/1978 771.6 170 234460 11/7/1978 771.5 170 234025 11/8/1978 771.45 169 233808 11/9/1978 771.4 167 233590 11/10/1978 771.3 167 233155 11/11/1978 771.2 165 232720 11/12/1978 771.1 165 232285 11/13/1978 771 165 231850 11/14/1978 771 165 231850 11/15/1978 770.9 165 231415 11/16/1978 770.8 165 230980 11/17/1978 770.7 165 230545 11/18/1978 770.65 165 230328 11/19/1978 770.55 165 229893 11/20/1978 770.4 165 229240 11/21/1978 770.6 165 230110 11/22/1978 771.3 165 233155 11/23/1978 771.3 165 233155 11/24/1978 771.3 162 233155 11/25/1978 771.3 162 233155 11/26/1978 771.2 162 232720 11/27/1978 771.1 162 232285 11/28/1978 771.1 162 232285 11/29/1978 771 162 231850 11/30/1978 770.9 162 231415 12/1/1978 770.9 162 231415 12/2/1978 770.8 162 230980 12/3/1978 770.8 162 230980 12/4/1978 770.7 162 230545 12/5/1978 770.6 162 230110 12/6/1978 770.5 162 229675 12/7/1978 770.4 162 229240 12/8/1978 770.3 162 228805 12/9/1978 770.2 162 228370 12/10/1978 770.1 162 227935 12/11/1978 770 162 227500 12/12/1978 770 162 227500 12/13/1978 769.9 161 227070 12/14/1978 769.9 100 227070 12/15/1978 769.9 20 227070 12/16/1978 769.9 20 227070 12/17/1978 769.9 20 227070 12/18/1978 769.9 65 227070 12/19/1978 770 109 227500 12/20/1978 770 109 227500 12/21/1978 770 109 227500 12/22/1978 769.9 109 227070 12/23/1978 769.9 109 227070 12/24/1978 769.9 109 227070 12/25/1978 769.9 107 227070 12/26/1978 769.8 107 226640 12/27/1978 769.8 107 226640 12/28/1978 769.7 107 226210 12/29/1978 769.6 105 225780 12/30/1978 769.6 104 225780 12/31/1978 769.6 104 225780 1/1/1979 769.5 103 225350 1/2/1979 769.5 103 225350 1/3/1979 769.5 103 225350 1/4/1979 769.4 103 224920 1/5/1979 769.4 103 224920 1/6/1979 769.4 103 224920 1/7/1979 769.4 103 224920 1/8/1979 769.4 103 224920 1/9/1979 770 61 227500 1/10/1979 770.3 20 228805 1/11/1979 770.4 20 229240 1/12/1979 770.5 20 229675 1/13/1979 770.5 20 229675 1/14/1979 770.6 20 230110 1/15/1979 773.6 20 243270 1/16/1979 774.6 20 247750 1/17/1979 774.9 20 249100 1/18/1979 775.1 20 250010 1/19/1979 775.2 20 250470 1/20/1979 775.4 20 251390 1/21/1979 775.4 20 251390 1/22/1979 775.5 20 251850 1/23/1979 775.5 20 251850 1/24/1979 775.6 20 252310 1/25/1979 775.6 20 252310 1/26/1979 775.7 20 252770 1/27/1979 775.7 20 252770 1/28/1979 775.7 20 252770 1/29/1979 775.7 20 252770 1/30/1979 775.7 20 252770 1/31/1979 776.1 20 254615 2/1/1979 777.1 21 259265 2/2/1979 777.4 21 260660 2/3/1979 777.7 21 262055 2/4/1979 777.95 21 263218 2/5/1979 778.1 21 263920 2/6/1979 778.2 21 264390 2/7/1979 778.3 21 264860 2/8/1979 778.3 21 264860 2/9/1979 778.4 21 265330 2/10/1979 778.5 21 265800 2/11/1979 778.5 21 265800 2/12/1979 778.6 21 266270 2/13/1979 778.6 21 266270 2/14/1979 780.5 21 275300 2/15/1979 781.4 21 279660 2/16/1979 781.9 21 282110 2/17/1979 782.6 21 285540 2/18/1979 782.6 21 285540 2/19/1979 782.7 21 286030 2/20/1979 782.9 21 287010 2/21/1979 784.3 1441 293935 2/22/1979 784.5 2541 294925 2/23/1979 784.6 2441 295420 2/24/1979 784.4 2401 294430 2/25/1979 784 2321 292450 2/26/1979 783.4 2241 289480 2/27/1979 782.8 2171 286520 2/28/1979 782.1 2101 283090 3/1/1979 781.5 2001 280150 3/2/1979 781 1401 277700 3/3/1979 781 21 277700 3/4/1979 781.05 21 277945 3/5/1979 781.1 21 278190 3/6/1979 781.3 21 279170 3/7/1979 781.4 21 279660 3/8/1979 781.5 21 280150 3/9/1979 781.5 21 280150 3/10/1979 781.6 21 280640 3/11/1979 781.7 21 281130 3/12/1979 781.8 21 281620 3/13/1979 781.9 21 282110 3/14/1979 781.8 21 281620 3/15/1979 781.8 21 281620 3/16/1979 781.9 21 282110 3/17/1979 782.1 21 283090 3/18/1979 782.1 21 283090 3/19/1979 782.2 21 283580 3/20/1979 782.2 21 283580 3/21/1979 782.3 21 284070 3/22/1979 782.4 21 284560 3/23/1979 782.4 21 284560 3/24/1979 782.5 21 285050 3/25/1979 782.5 21 285050 3/26/1979 782.5 21 285050 3/27/1979 783.1 22 287995 3/28/1979 785.2 22 298400 3/29/1979 787.3 22 308995 3/30/1979 788.2 22 313640 3/31/1979 788.8 22 316760 4/1/1979 789 22 317800 4/2/1979 789.3 22 319375 4/3/1979 789.5 22 320425 4/4/1979 789.7 22 321475 4/5/1979 789.9 22 322525 4/6/1979 790 22 323050 4/7/1979 790.1 22 323580 4/8/1979 790.1 22 323580 4/9/1979 790.1 22 323580 4/10/1979 790.4 22 325170 4/11/1979 790.45 22 325435 4/12/1979 790.5 22 325700 4/13/1979 790.5 22 325700 4/14/1979 790.6 22 326230 4/15/1979 790.6 22 326230 4/16/1979 790.6 22 326230 4/17/1979 790.6 22 326230 4/18/1979 790.8 22 327290 4/19/1979 790.8 22 327290 4/20/1979 790.8 22 327290 4/21/1979 790.95 22 328085 4/22/1979 790.95 22 328085 4/23/1979 791 22 328350 4/24/1979 791 22 328350 4/25/1979 791 22 328350 4/26/1979 791 22 328350 4/27/1979 791 22 328350 4/28/1979 791.1 22 328885 4/29/1979 791.1 22 328885 4/30/1979 791.1 22 328885 5/1/1979 791.1 22 328885 5/2/1979 791.1 22 328885 5/3/1979 791.2 22 329420 5/4/1979 791.2 22 329420 5/5/1979 791.2 22 329420 5/6/1979 791.2 22 329420 5/7/1979 791.2 22 329420 5/8/1979 791.2 22 329420 5/9/1979 791.2 22 329420 5/10/1979 791.2 22 329420 5/11/1979 791.2 22 329420 5/12/1979 791.2 22 329420 5/13/1979 791.2 22 329420 5/14/1979 791.2 22 329420 5/15/1979 791.2 22 329420 5/16/1979 791.2 67 329420 5/17/1979 791.1 188 328885 5/18/1979 791 188 328350 5/19/1979 791 183 328350 5/20/1979 791 177 328350 5/21/1979 790.9 175 327820 5/22/1979 790.8 189 327290 5/23/1979 790.7 258 326760 5/24/1979 790.7 258 326760 5/25/1979 790.6 258 326230 5/26/1979 790.5 258 325700 5/27/1979 790.4 258 325170 5/28/1979 790.3 258 324640 5/29/1979 790.15 258 323845 5/30/1979 790 285 323050 5/31/1979 790 305 323050 6/1/1979 790 305 323050 6/2/1979 789.8 305 322000 6/3/1979 789.65 305 321213 6/4/1979 789.6 305 320950 6/5/1979 789.5 305 320425 6/6/1979 789.3 420 319375 6/7/1979 789.2 460 318850 6/8/1979 789 460 317800 6/9/1979 788.85 460 317020 6/10/1979 788.65 460 315980 6/11/1979 788.45 460 314940 6/12/1979 788.25 460 313900 6/13/1979 788 410 312600 6/14/1979 787.85 397 311828 6/15/1979 787.65 397 310798 6/16/1979 787.5 397 310025 6/17/1979 787.35 397 309253 6/18/1979 787.15 397 308223 6/19/1979 787 397 307450 6/20/1979 786.8 397 306440 6/21/1979 786.6 397 305430 6/22/1979 786.4 397 304420 6/23/1979 786.3 397 303915 6/24/1979 786.15 397 303158 6/25/1979 786 397 302400 6/26/1979 785.8 397 301400 6/27/1979 785.6 397 300400 6/28/1979 785.4 397 299400 6/29/1979 785.25 397 298650 6/30/1979 785.1 397 297900 7/1/1979 784.95 397 297153 7/2/1979 784.7 397 295915 7/3/1979 784.5 397 294925 7/4/1979 784.4 396 294430 7/5/1979 784.25 395 293688 7/6/1979 784.1 395 292945 7/7/1979 783.9 395 291955 7/8/1979 783.75 394 291213 7/9/1979 783.6 394 290470 7/10/1979 783.4 393 289480 7/11/1979 783.2 406 288490 7/12/1979 783 479 287500 7/13/1979 782.8 449 286520 7/14/1979 782.6 449 285540 7/15/1979 782.45 447 284805 7/16/1979 782.2 446 283580 7/17/1979 782 445 282600 7/18/1979 782 441 282600 7/19/1979 781.65 439 280885 7/20/1979 781.5 485 280150 7/21/1979 781.3 549 279170 7/22/1979 781.1 549 278190 7/23/1979 780.9 549 277220 7/24/1979 780.7 547 276260 7/25/1979 780.4 546 274820 7/26/1979 780.1 545 273380 7/27/1979 779.85 509 272188 7/28/1979 779.65 431 271238 7/29/1979 779.45 431 270288 7/30/1979 779.25 430 269338 7/31/1979 779 429 268150 8/1/1979 778.8 429 267210 8/2/1979 778.6 429 266270 8/3/1979 778.4 470 265330 8/4/1979 778.25 511 264625 8/5/1979 778.05 511 263685 8/6/1979 777.8 511 262520 8/7/1979 777.55 511 261358 8/8/1979 777.3 509 260195 8/9/1979 777.1 507 259265 8/10/1979 776.9 506 258335 8/11/1979 776.6 506 256940 8/12/1979 776.35 505 255778 8/13/1979 776.1 464 254615 8/14/1979 775.9 394 253690 8/15/1979 775.6 394 252310 8/16/1979 775.4 394 251390 8/17/1979 775.25 394 250700 8/18/1979 775 394 249550 8/19/1979 774.85 393 248875 8/20/1979 774.65 393 247975 8/21/1979 774.4 393 246850 8/22/1979 774.2 392 245950 8/23/1979 774.05 391 245275 8/24/1979 773.85 391 244383 8/25/1979 773.6 391 243270 8/26/1979 773.45 390 242603 8/27/1979 773.25 390 241713 8/28/1979 773.05 390 240823 8/29/1979 772.85 390 239940 8/30/1979 772.65 390 239060 8/31/1979 772.4 389 237960 9/1/1979 772.2 389 237080 9/2/1979 772 389 236200 9/3/1979 771.8 388 235330 9/4/1979 771.6 388 234460 9/5/1979 771.4 388 233590 9/6/1979 771.2 388 232720 9/7/1979 771 388 231850 9/8/1979 770.7 387 230545 9/9/1979 770.45 387 229458 9/10/1979 770.3 386 228805 9/11/1979 770.15 386 228153 9/12/1979 770 313 227500 9/13/1979 769.85 250 226855 9/14/1979 769.7 250 226210 9/15/1979 769.55 250 225565 9/16/1979 769.4 249 224920 9/17/1979 769.2 270 224060 9/18/1979 769 381 223200 9/19/1979 768.8 381 222350 9/20/1979 768.6 381 221500 9/21/1979 768.4 352 220650 9/22/1979 768.25 330 220013 9/23/1979 768.05 330 219163 9/24/1979 767.8 329 218110 9/25/1979 767.7 329 217690 9/26/1979 767.5 307 216850 9/27/1979 767.35 247 216220 9/28/1979 767.2 247 215590 9/29/1979 767 247 214750 9/30/1979 766.9 246 214340 10/1/1979 766.75 251 213725 10/2/1979 766.6 251 213110 10/3/1979 766.5 251 212700 10/4/1979 766.4 251 212290 10/5/1979 766.2 251 211470 10/6/1979 766 251 210650 10/7/1979 765.85 251 210050 10/8/1979 765.7 251 209450 10/9/1979 765.55 251 208850 10/10/1979 765.4 251 208250 10/11/1979 765.25 251 207650 10/12/1979 765.1 251 207050 10/13/1979 765 251 206650 10/14/1979 764.85 251 206064 10/15/1979 764.7 251 205477 10/16/1979 764.6 251 205086 10/17/1979 764.4 251 204304 10/18/1979 764.2 251 203522 10/19/1979 764.1 189 203131 10/20/1979 764.05 128 202936 10/21/1979 763.95 128 202541 10/22/1979 763.9 128 202341 10/23/1979 763.8 128 201942 10/24/1979 763.7 128 201543 10/25/1979 763.6 128 201144 10/26/1979 763.55 128 200945 10/27/1979 763.5 128 200745 10/28/1979 763.45 128 200546 10/29/1979 763.4 128 200346 10/30/1979 763.35 162 200147 10/31/1979 763.3 200 199947 11/1/1979 763.2 200 199548 11/2/1979 762.9 200 198355 11/3/1979 762.8 200 197960 11/4/1979 762.7 200 197565 11/5/1979 762.6 200 197170 11/6/1979 762.45 200 196578 11/7/1979 762.35 200 196183 11/8/1979 762.35 158 196183 11/9/1979 762.3 126 195985 11/10/1979 762.25 126 195788 11/11/1979 762.15 126 195393 11/12/1979 762.1 126 195195 11/13/1979 762 126 194800 11/14/1979 761.9 126 194405 11/15/1979 761.8 126 194010 11/16/1979 761.8 126 194010 11/17/1979 761.7 126 193615 11/18/1979 761.7 126 193615 11/19/1979 761.65 126 193418 11/20/1979 761.6 126 193220 11/21/1979 761.5 126 192825 11/22/1979 761.5 126 192825 11/23/1979 761.4 126 192430 11/24/1979 761.4 126 192430 11/25/1979 761.3 126 192035 11/26/1979 761.2 126 191640 11/27/1979 761.1 126 191245 11/28/1979 761 126 190850 11/29/1979 760.9 126 190460 11/30/1979 760.8 126 190070 12/1/1979 760.75 126 189875 12/2/1979 760.7 126 189680 12/3/1979 760.7 126 189680 12/4/1979 760.7 126 189680 12/5/1979 760.6 126 189290 12/6/1979 760.6 104 189290 12/7/1979 760.45 82 188705 12/8/1979 760.4 82 188510 12/9/1979 760.4 82 188510 12/10/1979 760.35 82 188315 12/11/1979 760.3 82 188120 12/12/1979 760.25 82 187925 12/13/1979 760.15 82 187535 12/14/1979 760.1 62 187340 12/15/1979 760.1 17 187340 12/16/1979 760.05 17 187145 12/17/1979 760 17 186950 12/18/1979 760 17 186950 12/19/1979 760 17 186950 12/20/1979 760 17 186950 12/21/1979 760 17 186950 12/22/1979 760 17 186950 12/23/1979 760 17 186950 12/24/1979 761 17 190850 12/25/1979 762.5 4 196775 12/26/1979 763.2 3 199548 12/27/1979 763.4 3 200346 12/28/1979 763.6 3 201144 12/29/1979 763.9 3 202341 12/30/1979 764.2 3 203522 12/31/1979 764.7 3 205477 1/1/1980 765 3 206650 1/2/1980 765.5 3 208650 1/3/1980 765.7 3 209450 1/4/1980 765.9 3 210250 1/5/1980 765.9 3 210250 1/6/1980 766 3 210650 1/7/1980 766 3 210650 1/8/1980 766.1 3 211060 1/9/1980 766.1 3 211060 1/10/1980 767.1 3 215170 1/11/1980 770.6 1560 230110 1/12/1980 773.8 3620 244160 1/13/1980 776 3920 254150 1/14/1980 777.9 4170 262985 1/15/1980 779.2 4290 269100 1/16/1980 778.7 4220 266740 1/17/1980 778.1 4120 263920 1/18/1980 777.2 3990 259730 1/19/1980 776.2 3920 255080 1/20/1980 775.2 3740 250470 1/21/1980 774.1 3520 245500 1/22/1980 773 3300 240600 1/23/1980 772.1 3090 236640 1/24/1980 771.1 2860 232285 1/25/1980 770 1980 227500 1/26/1980 769.6 1090 225780 1/27/1980 768.9 1370 222775 1/28/1980 768.4 1580 220650 1/29/1980 768.1 935 219375 1/30/1980 767.7 569 217690 1/31/1980 767.7 20 217690 2/1/1980 767.9 20 218530 2/2/1980 768 20 218950 2/3/1980 768 20 218950 2/4/1980 768.1 20 219375 2/5/1980 768.1 20 219375 2/6/1980 768.2 20 219800 2/7/1980 768.2 20 219800 2/8/1980 768.3 20 220225 2/9/1980 768.3 20 220225 2/10/1980 768.3 20 220225 2/11/1980 768.3 20 220225 2/12/1980 768.4 5 220650 2/13/1980 768.5 1 221075 2/14/1980 768.5 1 221075 2/15/1980 770 1 227500 2/16/1980 770.9 7 231415 2/17/1980 777.5 1300 261125 2/18/1980 784.1 4340 292945 2/19/1980 786.6 4600 305430 2/20/1980 789 4740 317800 2/21/1980 791.1 4910 328885 2/22/1980 792 4930 333700 2/23/1980 791.4 4880 330490 2/24/1980 790.5 4790 325700 2/25/1980 789.5 4700 320425 2/26/1980 788.4 4600 314680 2/27/1980 787.2 4500 308480 2/28/1980 786.2 3550 303410 2/29/1980 785.7 2040 300900 3/1/1980 785.3 1780 298900 3/2/1980 785 1780 297400 3/3/1980 785.4 1800 299400 3/4/1980 785.9 1810 301900 3/5/1980 786 1830 302400 3/6/1980 786.6 1850 305430 3/7/1980 787 1850 307450 3/8/1980 786.9 1850 306945 3/9/1980 786.7 1840 305935 3/10/1980 786.5 1830 304925 3/11/1980 786.1 1810 302905 3/12/1980 785.7 1800 300900 3/13/1980 785.3 1350 298900 3/14/1980 785.3 11 298900 3/15/1980 785.5 7 299900 3/16/1980 785.7 6 300900 3/17/1980 785.9 6 301900 3/18/1980 786 6 302400 3/19/1980 786.2 6 303410 3/20/1980 786.3 6 303915 3/21/1980 786.5 6 304925 3/22/1980 786.6 6 305430 3/23/1980 786.7 6 305935 3/24/1980 786.8 5 306440 3/25/1980 786.9 5 306945 3/26/1980 787 5 307450 3/27/1980 787.1 5 307965 3/28/1980 787.3 5 308995 3/29/1980 787.35 5 309253 3/30/1980 787.4 5 309510 3/31/1980 787.45 5 309768 4/1/1980 787.5 4 310025 4/2/1980 787.55 4 310283 4/3/1980 787.6 4 310540 4/4/1980 787.7 4 311055 4/5/1980 787.8 4 311570 4/6/1980 788 4 312600 4/7/1980 788.2 4 313640 4/8/1980 788.3 4 314160 4/9/1980 788.4 4 314680 4/10/1980 788.5 4 315200 4/11/1980 788.5 4 315200 4/12/1980 788.6 4 315720 4/13/1980 788.65 4 315980 4/14/1980 788.75 4 316500 4/15/1980 788.8 4 316760 4/16/1980 788.8 4 316760 4/17/1980 788.8 4 316760 4/18/1980 788.9 4 317280 4/19/1980 788.95 4 317540 4/20/1980 788.95 4 317540 4/21/1980 789 4 317800 4/22/1980 789 9 317800 4/23/1980 789 21 317800 4/24/1980 789.1 21 318325 4/25/1980 789.1 21 318325 4/26/1980 789.1 21 318325 4/27/1980 789.1 21 318325 4/28/1980 789.1 21 318325 4/29/1980 789.2 21 318850 4/30/1980 789.3 21 319375 5/1/1980 789.3 21 319375 5/2/1980 789.3 21 319375 5/3/1980 789.3 21 319375 5/4/1980 789.3 21 319375 5/5/1980 789.3 21 319375 5/6/1980 789.3 21 319375 5/7/1980 789.3 21 319375 5/8/1980 789.35 21 319638 5/9/1980 789.35 21 319638 5/10/1980 789.4 21 319900 5/11/1980 789.4 21 319900 5/12/1980 789.5 21 320425 5/13/1980 789.5 21 320425 5/14/1980 789.5 21 320425 5/15/1980 789.5 21 320425 5/16/1980 789.5 21 320425 5/17/1980 789.5 21 320425 5/18/1980 789.5 21 320425 5/19/1980 789.5 21 320425 5/20/1980 789.5 50 320425 5/21/1980 789.5 94 320425 5/22/1980 789.4 95 319900 5/23/1980 789.4 95 319900 5/24/1980 789.35 95 319638 5/25/1980 789.3 95 319375 5/26/1980 789.3 95 319375 5/27/1980 789.3 95 319375 5/28/1980 789.2 95 318850 5/29/1980 789.2 95 318850 5/30/1980 789.1 95 318325 5/31/1980 789.1 95 318325 6/1/1980 789.1 96 318325 6/2/1980 789 96 317800 6/3/1980 789 96 317800 6/4/1980 789 96 317800 6/5/1980 788.9 96 317280 6/6/1980 788.9 96 317280 6/7/1980 788.8 96 316760 6/8/1980 788.8 96 316760 6/9/1980 788.7 96 316240 6/10/1980 788.7 96 316240 6/11/1980 788.6 96 315720 6/12/1980 788.6 96 315720 6/13/1980 788.6 96 315720 6/14/1980 788.5 96 315200 6/15/1980 788.5 96 315200 6/16/1980 788.45 96 314940 6/17/1980 788.4 182 314680 6/18/1980 788.3 247 314160 6/19/1980 788.2 247 313640 6/20/1980 788.1 247 313120 6/21/1980 788 247 312600 6/22/1980 787.9 247 312085 6/23/1980 787.75 247 311313 6/24/1980 787.65 247 310798 6/25/1980 787.55 247 310283 6/26/1980 787.45 247 309768 6/27/1980 787.3 247 308995 6/28/1980 787.25 247 308738 6/29/1980 787.1 247 307965 6/30/1980 787 247 307450 7/1/1980 786.9 247 306945 7/2/1980 786.7 247 305935 7/3/1980 786.7 247 305935 7/4/1980 786.6 247 305430 7/5/1980 786.5 247 304925 7/6/1980 786.4 247 304420 7/7/1980 786.25 247 303663 7/8/1980 786.1 247 302905 7/9/1980 786.05 247 302653 7/10/1980 785.9 247 301900 7/11/1980 785.8 247 301400 7/12/1980 785.7 247 300900 7/13/1980 785.6 247 300400 7/14/1980 785.5 247 299900 7/15/1980 785.35 247 299150 7/16/1980 785.25 247 298650 7/17/1980 785.1 247 297900 7/18/1980 785 247 297400 7/19/1980 784.9 247 296905 7/20/1980 784.75 247 296163 7/21/1980 784.6 247 295420 7/22/1980 784.45 250 294678 7/23/1980 784.4 250 294430 7/24/1980 784.3 250 293935 7/25/1980 784.2 250 293440 7/26/1980 784 250 292450 7/27/1980 783.95 250 292203 7/28/1980 783.75 300 291213 7/29/1980 783.6 371 290470 7/30/1980 783.5 371 289975 7/31/1980 783.3 371 288985 8/1/1980 783.1 371 287995 8/2/1980 782.9 371 287010 8/3/1980 782.7 371 286030 8/4/1980 782.5 371 285050 8/5/1980 782.35 371 284315 8/6/1980 782.25 371 283825 8/7/1980 782.15 371 283335 8/8/1980 781.9 371 282110 8/9/1980 781.7 367 281130 8/10/1980 781.5 367 280150 8/11/1980 781.3 367 279170 8/12/1980 781.15 367 278435 8/13/1980 781 367 277700 8/14/1980 780.85 367 276980 8/15/1980 780.7 367 276260 8/16/1980 780.5 367 275300 8/17/1980 780.3 367 274340 8/18/1980 780.1 367 273380 8/19/1980 779.9 367 272425 8/20/1980 779.7 367 271475 8/21/1980 779.55 367 270763 8/22/1980 779.45 367 270288 8/23/1980 779.25 367 269338 8/24/1980 779 367 268150 8/25/1980 778.85 367 267445 8/26/1980 778.65 367 266505 8/27/1980 778.55 367 266035 8/28/1980 778.3 367 264860 8/29/1980 778.15 367 264155 8/30/1980 778 367 263450 8/31/1980 777.9 367 262985 9/1/1980 777.65 366 261823 9/2/1980 777.6 366 261590 9/3/1980 777.4 366 260660 9/4/1980 777.35 366 260428 9/5/1980 777 366 258800 9/6/1980 776.7 363 257405 9/7/1980 776.55 363 256708 9/8/1980 776.4 319 256010 9/9/1980 776.3 238 255545 9/10/1980 776.2 238 255080 9/11/1980 776.1 238 254615 9/12/1980 775.9 238 253690 9/13/1980 775.7 238 252770 9/14/1980 775.6 238 252310 9/15/1980 775.5 238 251850 9/16/1980 775.4 238 251390 9/17/1980 775.3 238 250930 9/18/1980 775.2 238 250470 9/19/1980 775.1 238 250010 9/20/1980 774.9 238 249100 9/21/1980 774.8 238 248650 9/22/1980 774.7 238 248200 9/23/1980 774.6 238 247750 9/24/1980 774.5 238 247300 9/25/1980 774.4 238 246850 9/26/1980 774.3 238 246400 9/27/1980 774.1 238 245500 9/28/1980 774 238 245050 9/29/1980 773.9 238 244605 9/30/1980 773.8 238 244160 10/1/1980 773.7 236 243715 10/2/1980 773.5 236 242825 10/3/1980 773.4 236 242380 10/4/1980 773.3 236 241935 10/5/1980 773.15 236 241268 10/6/1980 773 236 240600 10/7/1980 772.9 236 240160 10/8/1980 772.8 236 239720 10/9/1980 772.7 236 239280 10/10/1980 772.6 236 238840 10/11/1980 772.5 236 238400 10/12/1980 772.4 236 237960 10/13/1980 772.2 235 237080 10/14/1980 772.1 234 236640 10/15/1980 772 133 236200 10/16/1980 772 15 236200 10/17/1980 772 14 236200 10/18/1980 771.9 14 235765 10/19/1980 771.9 14 235765 10/20/1980 771.8 14 235330 10/21/1980 771.8 14 235330 10/22/1980 771.8 14 235330 10/23/1980 771.8 14 235330 10/24/1980 771.8 14 235330 10/25/1980 771.8 14 235330 10/26/1980 771.8 14 235330 10/27/1980 771.8 13 235330 10/28/1980 771.8 11 235330 10/29/1980 771.8 11 235330 10/30/1980 771.7 11 234895 10/31/1980 771.7 13 234895 11/1/1980 771.7 13 234895 11/2/1980 771.7 13 234895 11/3/1980 771.7 13 234895 11/4/1980 771.6 13 234460 11/5/1980 771.6 13 234460 11/6/1980 771.6 13 234460 11/7/1980 771.6 13 234460 11/8/1980 771.6 13 234460 11/9/1980 771.6 13 234460 11/10/1980 771.5 13 234025 11/11/1980 771.5 13 234025 11/12/1980 771.5 13 234025 11/13/1980 771.5 13 234025 11/14/1980 771.5 13 234025 11/15/1980 771.45 12 233808 11/16/1980 771.45 12 233808 11/17/1980 771.4 12 233590 11/18/1980 771.4 12 233590 11/19/1980 771.4 12 233590 11/20/1980 771.3 14 233155 11/21/1980 771.3 14 233155 11/22/1980 771.3 14 233155 11/23/1980 771.3 14 233155 11/24/1980 771.3 13 233155 11/25/1980 771.3 13 233155 11/26/1980 771.3 13 233155 11/27/1980 771.3 13 233155 11/28/1980 771.2 13 232720 11/29/1980 771.2 13 232720 11/30/1980 771.2 13 232720 12/1/1980 771.2 14 232720 12/2/1980 771.2 14 232720 12/3/1980 771.2 44 232720 12/4/1980 771.45 77 233808 12/5/1980 771.5 76 234025 12/6/1980 771.5 74 234025 12/7/1980 771.5 74 234025 12/8/1980 771.5 73 234025 12/9/1980 771.5 73 234025 12/10/1980 771.5 73 234025 12/11/1980 771.4 72 233590 12/12/1980 771.4 72 233590 12/13/1980 771.4 71 233590 12/14/1980 771.3 71 233155 12/15/1980 771.3 71 233155 12/16/1980 771.2 71 232720 12/17/1980 771.2 71 232720 12/18/1980 771.2 71 232720 12/19/1980 771.2 71 232720 12/20/1980 771.1 71 232285 12/21/1980 771.1 71 232285 12/22/1980 771 72 231850 12/23/1980 771 72 231850 12/24/1980 771 72 231850 12/25/1980 770.9 72 231415 12/26/1980 770.9 71 231415 12/27/1980 770.9 70 231415 12/28/1980 770.8 71 230980 12/29/1980 770.8 70 230980 12/30/1980 770.8 60 230980 12/31/1980 770.7 43 230545 1/1/1981 770.7 43 230545 1/2/1981 770.7 43 230545 1/3/1981 770.7 43 230545 1/4/1981 770.7 43 230545 1/5/1981 770.6 43 230110 1/6/1981 770.6 43 230110 1/7/1981 770.6 43 230110 1/8/1981 770.6 42 230110 1/9/1981 770.6 42 230110 1/10/1981 770.5 42 229675 1/11/1981 770.5 42 229675 1/12/1981 770.5 42 229675 1/13/1981 770.5 42 229675 1/14/1981 770.4 42 229240 1/15/1981 770.4 42 229240 1/16/1981 770.4 42 229240 1/17/1981 770.35 41 229023 1/18/1981 770.35 41 229023 1/19/1981 770.35 42 229023 1/20/1981 770.35 41 229023 1/21/1981 770.3 41 228805 1/22/1981 770.3 42 228805 1/23/1981 770.3 105 228805 1/24/1981 770.5 165 229675 1/25/1981 770.5 164 229675 1/26/1981 770.4 164 229240 1/27/1981 770.4 136 229240 1/28/1981 772.5 8 238400 1/29/1981 774.5 21 247300 1/30/1981 775.7 1509 252770 1/31/1981 775.15 2690 250240 2/1/1981 774.3 2590 246400 2/2/1981 773.4 2440 242380 2/3/1981 772.5 1030 238400 2/4/1981 772.5 64 238400 2/5/1981 772.5 62 238400 2/6/1981 772.5 61 238400 2/7/1981 772.6 60 238840 2/8/1981 772.6 62 238840 2/9/1981 772.6 111 238840 2/10/1981 772.7 800 239280 2/11/1981 772.5 545 238400 2/12/1981 772.5 154 238400 2/13/1981 772.6 238 238840 2/14/1981 772.55 183 238620 2/15/1981 772.55 108 238620 2/16/1981 772.55 108 238620 2/17/1981 772.5 98 238400 2/18/1981 772.55 21 238620 2/19/1981 772.7 21 239280 2/20/1981 772.7 21 239280 2/21/1981 772.7 21 239280 2/22/1981 772.8 21 239720 2/23/1981 772.8 21 239720 2/24/1981 772.8 21 239720 2/25/1981 772.8 21 239720 2/26/1981 772.9 21 240160 2/27/1981 772.9 21 240160 2/28/1981 772.9 21 240160 3/1/1981 773 21 240600 3/2/1981 773 21 240600 3/3/1981 773.5 21 242825 3/4/1981 773.5 21 242825 3/5/1981 774.2 21 245950 3/6/1981 774.5 21 247300 3/7/1981 774.7 21 248200 3/8/1981 774.8 21 248650 3/9/1981 775 21 249550 3/10/1981 775.1 21 250010 3/11/1981 775.1 21 250010 3/12/1981 775.1 21 250010 3/13/1981 775.2 21 250470 3/14/1981 775.2 21 250470 3/15/1981 775.3 21 250930 3/16/1981 775.4 21 251390 3/17/1981 775.4 21 251390 3/18/1981 775.5 21 251850 3/19/1981 776.3 21 255545 3/20/1981 777.5 21 261125 3/21/1981 778.3 21 264860 3/22/1981 781 21 277700 3/23/1981 781.5 21 280150 3/24/1981 782 21 282600 3/25/1981 782.2 21 283580 3/26/1981 782.4 21 284560 3/27/1981 782.6 21 285540 3/28/1981 782.7 21 286030 3/29/1981 782.9 21 287010 3/30/1981 783 21 287500 3/31/1981 783.1 21 287995 4/1/1981 783.2 21 288490 4/2/1981 783.2 21 288490 4/3/1981 783.35 21 289233 4/4/1981 783.45 21 289728 4/5/1981 783.5 21 289975 4/6/1981 783.5 21 289975 4/7/1981 783.6 21 290470 4/8/1981 783.7 21 290965 4/9/1981 783.7 21 290965 4/10/1981 783.7 21 290965 4/11/1981 783.7 21 290965 4/12/1981 783.7 21 290965 4/13/1981 783.8 21 291460 4/14/1981 783.8 21 291460 4/15/1981 783.8 21 291460 4/16/1981 783.9 21 291955 4/17/1981 783.9 21 291955 4/18/1981 783.9 21 291955 4/19/1981 783.95 21 292203 4/20/1981 784 21 292450 4/21/1981 784 21 292450 4/22/1981 784 21 292450 4/23/1981 784 21 292450 4/24/1981 784 21 292450 4/25/1981 784 21 292450 4/26/1981 784 21 292450 4/27/1981 784 21 292450 4/28/1981 784 54 292450 4/29/1981 784 153 292450 4/30/1981 783.9 154 291955 5/1/1981 783.9 154 291955 5/2/1981 783.8 154 291460 5/3/1981 783.75 153 291213 5/4/1981 783.7 153 290965 5/5/1981 783.6 153 290470 5/6/1981 783.55 153 290223 5/7/1981 783.5 153 289975 5/8/1981 783.4 222 289480 5/9/1981 783.3 298 288985 5/10/1981 783.15 298 288243 5/11/1981 783.1 298 287995 5/12/1981 782.95 298 287255 5/13/1981 782.8 298 286520 5/14/1981 782.7 297 286030 5/15/1981 782.5 297 285050 5/16/1981 782.35 297 284315 5/17/1981 782.2 297 283580 5/18/1981 782.1 315 283090 5/19/1981 782 354 282600 5/20/1981 781.8 368 281620 5/21/1981 781.7 368 281130 5/22/1981 781.5 368 280150 5/23/1981 781.35 368 279415 5/24/1981 781.2 367 278680 5/25/1981 781.05 367 277945 5/26/1981 780.9 367 277220 5/27/1981 780.75 367 276500 5/28/1981 780.6 367 275780 5/29/1981 780.4 366 274820 5/30/1981 780.2 366 273860 5/31/1981 780 366 272900 6/1/1981 779.8 366 271950 6/2/1981 779.6 362 271000 6/3/1981 779.4 293 270050 6/4/1981 779.2 293 269100 6/5/1981 779 293 268150 6/6/1981 778.8 293 267210 6/7/1981 778.6 293 266270 6/8/1981 778.4 293 265330 6/9/1981 778.2 293 264390 6/10/1981 778 293 263450 6/11/1981 777.8 292 262520 6/12/1981 777.6 292 261590 6/13/1981 777.45 292 260893 6/14/1981 777.3 292 260195 6/15/1981 777.15 292 259498 6/16/1981 777 292 258800 6/17/1981 776.85 357 258103 6/18/1981 776.7 409 257405 6/19/1981 776.55 408 256708 6/20/1981 776.4 408 256010 6/21/1981 776.25 408 255313 6/22/1981 776.1 408 254615 6/23/1981 775.9 407 253690 6/24/1981 775.7 407 252770 6/25/1981 775.5 407 251850 6/26/1981 775.3 407 250930 6/27/1981 775.1 407 250010 6/28/1981 774.8 407 248650 6/29/1981 774.6 407 247750 6/30/1981 774.4 440 246850 7/1/1981 774.2 460 245950 7/2/1981 774 460 245050 7/3/1981 773.75 459 243938 7/4/1981 773.55 459 243048 7/5/1981 773.3 459 241935 7/6/1981 773.1 458 241045 7/7/1981 772.9 458 240160 7/8/1981 772.7 458 239280 7/9/1981 772.45 457 238180 7/10/1981 772.2 457 237080 7/11/1981 772 457 236200 7/12/1981 771.8 457 235330 7/13/1981 771.6 456 234460 7/14/1981 771.38 456 233590 7/15/1981 771.15 455 232503 7/16/1981 770.95 455 231633 7/17/1981 770.7 454 230545 7/18/1981 770.5 454 229675 7/19/1981 770.3 453 228805 7/20/1981 770.05 453 227718 7/21/1981 769.85 452 226855 7/22/1981 769.65 451 225995 7/23/1981 769.4 450 224920 7/24/1981 769.2 449 224060 7/25/1981 768.95 448 222988 7/26/1981 768.6 448 221500 7/27/1981 768.4 504 220650 7/28/1981 768.1 527 219375 7/29/1981 767.8 527 218110 7/30/1981 767.5 527 216850 7/31/1981 767.2 527 215590 8/1/1981 767 526 214750 8/2/1981 766.7 526 213520 8/3/1981 766.4 526 212290 8/4/1981 766.3 526 211880 8/5/1981 765.85 526 210050 8/6/1981 765.55 526 208850 8/7/1981 765.3 482 207850 8/8/1981 765.05 482 206850 8/9/1981 764.78 481 205868 8/10/1981 764.5 480 204695 8/11/1981 764.3 479 203913 8/12/1981 764 479 202740 8/13/1981 763.75 479 201743 8/14/1981 763.5 479 200745 8/15/1981 763.2 479 199548 8/16/1981 762.95 478 198553 8/17/1981 762.65 478 197368 8/18/1981 762.4 478 196380 8/19/1981 762.15 477 195393 8/20/1981 761.85 477 194208 8/21/1981 761.5 476 192825 8/22/1981 761.3 476 192035 8/23/1981 761 475 190850 8/24/1981 760.75 475 189875 8/25/1981 760.4 474 188510 8/26/1981 760.1 473 187340 8/27/1981 759.9 473 186565 8/28/1981 759.65 472 185603 8/29/1981 759.4 472 184640 8/30/1981 759.15 471 183678 8/31/1981 758.8 471 182350 9/1/1981 758.5 471 181225 9/2/1981 758.25 470 180288 9/3/1981 758 470 179350 9/4/1981 757.7 469 178267 9/5/1981 757.4 468 177184 9/6/1981 757.1 467 176101 9/7/1981 756.8 467 175018 9/8/1981 756.5 467 173935 9/9/1981 756.4 467 173574 9/10/1981 756.2 467 172852 9/11/1981 755.9 467 171769 9/12/1981 755.5 466 170325 9/13/1981 755.2 466 169242 9/14/1981 754.9 466 168159 9/15/1981 754.6 465 167076 9/16/1981 754.3 465 165993 9/17/1981 754 464 164910 9/18/1981 753.7 464 163827 9/19/1981 753.5 410 163105 9/20/1981 753.25 378 162203 9/21/1981 753 378 161300 9/22/1981 752.8 378 160610 9/23/1981 752.5 377 159575 9/24/1981 752.3 377 158885 9/25/1981 752.1 376 158195 9/26/1981 751.85 376 157333 9/27/1981 751.65 376 156643 9/28/1981 751.45 376 155953 9/29/1981 751.25 376 155263 9/30/1981 750.9 375 154055 10/1/1981 750.7 375 153365 10/2/1981 750.5 375 152675 10/3/1981 750.2 375 151640 10/4/1981 749.9 375 150610 10/5/1981 749.6 265 149590 10/6/1981 749.4 265 148910 10/7/1981 749.2 265 148230 10/8/1981 749.1 265 147890 10/9/1981 749 265 147550 10/10/1981 748.8 265 146880 10/11/1981 748.6 265 146210 10/12/1981 748.45 265 145708 10/13/1981 748.25 265 145038 10/14/1981 748.05 265 144368 10/15/1981 747.9 265 143870 10/16/1981 747.7 265 143210 10/17/1981 747.5 265 142550 10/18/1981 747.25 265 141725 10/19/1981 747.05 265 141065 10/20/1981 747 265 140900 10/21/1981 746.8 265 140270 10/22/1981 746.6 265 139640 10/23/1981 746.45 265 139168 10/24/1981 746.3 265 138695 10/25/1981 746.1 265 138065 10/26/1981 745.95 265 137595 10/27/1981 745.75 265 136975 10/28/1981 745.65 265 136665 10/29/1981 745.55 265 136355 10/30/1981 745.3 265 135580 10/31/1981 745.1 265 134960 11/1/1981 744.95 265 134498 11/2/1981 744.8 265 134040 11/3/1981 744.6 265 133430 11/4/1981 744.4 265 132820 11/5/1981 744.2 265 132210 11/6/1981 744.1 210 131905 11/7/1981 744.1 210 131905 11/8/1981 744.05 210 131753 11/9/1981 744 210 131600 11/10/1981 743.8 210 130990 11/11/1981 743.6 210 130380 11/12/1981 743.4 210 129770 11/13/1981 743.5 155 130075 11/14/1981 745 19 134650 11/15/1981 745.5 19 136200 11/16/1981 745.6 19 136510 11/17/1981 745.8 19 137130 11/18/1981 746.2 19 138380 11/19/1981 746.3 19 138695 11/20/1981 746.5 19 139325 11/21/1981 746.5 19 139325 11/22/1981 746.5 19 139325 11/23/1981 746.5 19 139325 11/24/1981 746.5 19 139325 11/25/1981 746.5 19 139325 11/26/1981 746.5 19 139325 11/27/1981 746.8 19 140270 11/28/1981 747.3 19 141890 11/29/1981 747.6 19 142880 11/30/1981 747.8 19 143540 12/1/1981 747.8 19 143540 12/2/1981 748 19 144200 12/3/1981 748.1 19 144535 12/4/1981 748.1 19 144535 12/5/1981 748.1 19 144535 12/6/1981 748.2 19 144870 12/7/1981 748.2 19 144870 12/8/1981 748.2 19 144870 12/9/1981 748.3 19 145205 12/10/1981 748.3 19 145205 12/11/1981 748.4 19 145540 12/12/1981 748.4 19 145540 12/13/1981 748.4 19 145540 12/14/1981 748.4 19 145540 12/15/1981 748.4 19 145540 12/16/1981 748.4 19 145540 12/17/1981 748.4 19 145540 12/18/1981 748.4 19 145540 12/19/1981 748.4 19 145540 12/20/1981 748.4 19 145540 12/21/1981 748.5 19 145875 12/22/1981 748.9 19 147215 12/23/1981 748.9 19 147215 12/24/1981 749 19 147550 12/25/1981 749 19 147550 12/26/1981 749.2 19 148230 12/27/1981 749.2 19 148230 12/28/1981 749.2 19 148230 12/29/1981 749.3 19 148570 12/30/1981 750.3 19 151985 12/31/1981 751 19 154400 1/1/1982 751.2 19 155090 1/2/1982 751.3 19 155435 1/3/1982 752 19 157850 1/4/1982 752.5 19 159575 1/5/1982 759.2 19 183870 1/6/1982 761.9 20 194405 1/7/1982 762.6 20 197170 1/8/1982 763 20 198750 1/9/1982 763.3 20 199947 1/10/1982 763.5 20 200745 1/11/1982 763.7 20 201543 1/12/1982 763.9 20 202341 1/13/1982 764.1 20 203131 1/14/1982 764.2 20 203522 1/15/1982 764.2 20 203522 1/16/1982 764.3 20 203913 1/17/1982 764.3 20 203913 1/18/1982 764.4 20 204304 1/19/1982 764.5 20 204695 1/20/1982 764.7 20 205477 1/21/1982 765.5 20 208650 1/22/1982 766 20 210650 1/23/1982 766.3 20 211880 1/24/1982 766.5 20 212700 1/25/1982 766.7 20 213520 1/26/1982 766.9 20 214340 1/27/1982 767.1 20 215170 1/28/1982 767.4 20 216430 1/29/1982 767.6 20 217270 1/30/1982 767.7 20 217690 1/31/1982 767.9 20 218530 2/1/1982 768 20 218950 2/2/1982 768.2 20 219800 2/3/1982 768.35 20 220438 2/4/1982 768.4 20 220650 2/5/1982 768.45 20 220863 2/6/1982 768.5 20 221075 2/7/1982 768.55 20 221288 2/8/1982 768.6 20 221500 2/9/1982 768.7 20 221925 2/10/1982 768.8 20 222350 2/11/1982 768.9 20 222775 2/12/1982 769 20 223200 2/13/1982 769 20 223200 2/14/1982 769.1 20 223630 2/15/1982 769.2 20 224060 2/16/1982 769.6 20 225780 2/17/1982 770.1 20 227935 2/18/1982 770.5 20 229675 2/19/1982 770.7 20 230545 2/20/1982 770.9 20 231415 2/21/1982 771.1 20 232285 2/22/1982 771.2 20 232720 2/23/1982 771.3 20 233155 2/24/1982 771.4 20 233590 2/25/1982 771.4 20 233590 2/26/1982 771.5 20 234025 2/27/1982 771.6 20 234460 2/28/1982 771.7 20 234895 3/1/1982 771.8 15 235330 3/2/1982 772.7 13 239280 3/3/1982 773.4 13 242380 3/4/1982 773.8 13 244160 3/5/1982 774 13 245050 3/6/1982 774.2 13 245950 3/7/1982 774.4 13 246850 3/8/1982 774.5 13 247300 3/9/1982 774.7 13 248200 3/10/1982 774.9 13 249100 3/11/1982 775 14 249550 3/12/1982 775.1 14 250010 3/13/1982 775.2 14 250470 3/14/1982 775.3 14 250930 3/15/1982 775.5 14 251850 3/16/1982 775.7 14 252770 3/17/1982 776.4 14 256010 3/18/1982 777.1 15 259265 3/19/1982 777.8 15 262520 3/20/1982 778.25 15 264625 3/21/1982 778.55 15 266035 3/22/1982 778.8 15 267210 3/23/1982 779.1 15 268625 3/24/1982 779.3 15 269575 3/25/1982 779.4 15 270050 3/26/1982 779.6 15 271000 3/27/1982 779.7 15 271475 3/28/1982 779.9 15 272425 3/29/1982 780.3 16 274340 3/30/1982 780.8 16 276740 3/31/1982 781 16 277700 4/1/1982 784.6 17 295420 4/2/1982 786.25 18 303663 4/3/1982 786.95 18 307198 4/4/1982 788.1 19 313120 4/5/1982 788.85 19 317020 4/6/1982 789.4 19 319900 4/7/1982 790 19 323050 4/8/1982 790.1 19 323580 4/9/1982 790.4 19 325170 4/10/1982 790.6 19 326230 4/11/1982 795.85 690 354483 4/12/1982 798.8 2740 371060 4/13/1982 799.5 2200 375050 4/14/1982 799.65 2200 375905 4/15/1982 799.45 2200 374765 4/16/1982 799 2200 372200 4/17/1982 798.55 2200 369635 4/18/1982 798.1 2200 367070 4/19/1982 797.6 1610 364240 4/20/1982 797.5 20 363675 4/21/1982 797.65 20 364523 4/22/1982 797.8 20 365370 4/23/1982 797.95 20 366218 4/24/1982 798 20 366500 4/25/1982 798.1 20 367070 4/26/1982 798.25 20 367925 4/27/1982 798.3 20 368210 4/28/1982 798.4 20 368780 4/29/1982 798.5 20 369350 4/30/1982 798.55 20 369635 5/1/1982 798.55 20 369635 5/2/1982 798.65 20 370205 5/3/1982 798.7 20 370490 5/4/1982 798.75 20 370775 5/5/1982 798.8 20 371060 5/6/1982 798.9 20 371630 5/7/1982 798.9 20 371630 5/8/1982 798.9 20 371630 5/9/1982 798.95 20 371915 5/10/1982 799 21 372200 5/11/1982 799 21 372200 5/12/1982 799 21 372200 5/13/1982 799 21 372200 5/14/1982 799 21 372200 5/15/1982 799.1 21 372770 5/16/1982 799.1 21 372770 5/17/1982 799.1 21 372770 5/18/1982 799.15 21 373055 5/19/1982 799.15 21 373055 5/20/1982 799.15 21 373055 5/21/1982 799.2 21 373340 5/22/1982 799.1 21 372770 5/23/1982 799.1 21 372770 5/24/1982 799.1 40 372770 5/25/1982 799.1 100 372770 5/26/1982 799.1 100 372770 5/27/1982 799.1 100 372770 5/28/1982 799 100 372200 5/29/1982 798.95 100 371915 5/30/1982 798.95 100 371915 5/31/1982 798.95 100 371915 6/1/1982 798.95 100 371915 6/2/1982 798.9 100 371630 6/3/1982 798.9 100 371630 6/4/1982 798.9 100 371630 6/5/1982 798.85 100 371345 6/6/1982 798.85 100 371345 6/7/1982 798.85 100 371345 6/8/1982 798.7 100 370490 6/9/1982 798.7 100 370490 6/10/1982 798.65 100 370205 6/11/1982 798.65 100 370205 6/12/1982 798.6 100 369920 6/13/1982 798.55 100 369635 6/14/1982 798.5 100 369350 6/15/1982 798.5 100 369350 6/16/1982 798.5 100 369350 6/17/1982 798.5 100 369350 6/18/1982 798.5 100 369350 6/19/1982 798.4 100 368780 6/20/1982 798.4 100 368780 6/21/1982 798.35 100 368495 6/22/1982 798.3 100 368210 6/23/1982 798.25 100 367925 6/24/1982 798.2 100 367640 6/25/1982 798.2 100 367640 6/26/1982 798.15 100 367355 6/27/1982 798.1 100 367070 6/28/1982 798.1 100 367070 6/29/1982 798.05 100 366785 6/30/1982 798 100 366500 7/1/1982 798 100 366500 7/2/1982 797.95 120 366218 7/3/1982 797.9 120 365935 7/4/1982 797.85 120 365653 7/5/1982 797.75 120 365088 7/6/1982 797.7 120 364805 7/7/1982 797.7 97 364805 7/8/1982 797.6 52 364240 7/9/1982 797.6 71 364240 7/10/1982 797.55 81 363958 7/11/1982 797.5 81 363675 7/12/1982 797.45 81 363393 7/13/1982 797.4 81 363110 7/14/1982 797.3 81 362545 7/15/1982 797.3 81 362545 7/16/1982 797.25 90 362263 7/17/1982 797.2 114 361980 7/18/1982 797.15 114 361698 7/19/1982 797.1 114 361415 7/20/1982 797 114 360850 7/21/1982 796.95 114 360573 7/22/1982 796.9 114 360295 7/23/1982 796.85 114 360018 7/24/1982 796.75 114 359463 7/25/1982 796.7 114 359185 7/26/1982 796.6 120 358630 7/27/1982 796.55 160 358353 7/28/1982 796.5 160 358075 7/29/1982 796.4 200 357520 7/30/1982 796.35 325 357243 7/31/1982 796.2 325 356410 8/1/1982 796 325 355300 8/2/1982 795.9 395 354755 8/3/1982 795.7 425 353665 8/4/1982 795.6 425 353120 8/5/1982 795.4 425 352030 8/6/1982 795.3 425 351485 8/7/1982 795.1 425 350395 8/8/1982 794.9 425 349310 8/9/1982 794.7 445 348230 8/10/1982 794.5 500 347150 8/11/1982 794.3 500 346070 8/12/1982 794.1 500 344990 8/13/1982 793.8 500 343370 8/14/1982 793.65 500 342560 8/15/1982 793.5 500 341750 8/16/1982 793.3 500 340670 8/17/1982 793.1 500 339590 8/18/1982 792.9 485 338515 8/19/1982 792.7 538 337445 8/20/1982 792.4 550 335840 8/21/1982 792.2 550 334770 8/22/1982 792 550 333700 8/23/1982 791.7 550 332095 8/24/1982 791.5 550 331025 8/25/1982 791.3 550 329955 8/26/1982 791 550 328350 8/27/1982 790.8 550 327290 8/28/1982 790.6 550 326230 8/29/1982 790.3 550 324640 8/30/1982 790 550 323050 8/31/1982 789.7 550 321475 9/1/1982 789.5 470 320425 9/2/1982 789.3 470 319375 9/3/1982 789.3 470 319375 9/4/1982 789.1 470 318325 9/5/1982 788.9 470 317280 9/6/1982 788.7 470 316240 9/7/1982 788.5 470 315200 9/8/1982 788.3 470 314160 9/9/1982 788.1 470 313120 9/10/1982 787.9 470 312085 9/11/1982 787.7 470 311055 9/12/1982 787.5 470 310025 9/13/1982 787.3 470 308995 9/14/1982 787.1 470 307965 9/15/1982 786.9 470 306945 9/16/1982 786.7 470 305935 9/17/1982 786.5 545 304925 9/18/1982 786.3 545 303915 9/19/1982 786.1 545 302905 9/20/1982 785.9 545 301900 9/21/1982 785.7 545 300900 9/22/1982 785.5 545 299900 9/23/1982 785.3 545 298900 9/24/1982 785.1 545 297900 9/25/1982 784.95 545 297153 9/26/1982 784.8 545 296410 9/27/1982 784.6 545 295420 9/28/1982 784.35 540 294183 9/29/1982 784.15 540 293193 9/30/1982 784 540 292450 10/1/1982 783.8 540 291460 10/2/1982 783.6 540 290470 10/3/1982 783.35 540 289233 10/4/1982 783.05 540 287748 10/5/1982 782.9 540 287010 10/6/1982 782.7 540 286030 10/7/1982 782.45 540 284805 10/8/1982 782.25 540 283825 10/9/1982 782 533 282600 10/10/1982 781.75 533 281375 10/11/1982 781.5 533 280150 10/12/1982 781.3 533 279170 10/13/1982 781.05 533 277945 10/14/1982 780.8 533 276740 10/15/1982 780.6 533 275780 10/16/1982 780.4 533 274820 10/17/1982 780.2 533 273860 10/18/1982 780 530 272900 10/19/1982 779.7 530 271475 10/20/1982 779.45 530 270288 10/21/1982 779.2 530 269100 10/22/1982 779 530 268150 10/23/1982 778.8 530 267210 10/24/1982 778.6 530 266270 10/25/1982 778.4 530 265330 10/26/1982 778.2 530 264390 10/27/1982 778 530 263450 10/28/1982 777.8 530 262520 10/29/1982 777.55 530 261358 10/30/1982 777.3 530 260195 10/31/1982 777.15 530 259498 11/1/1982 776.9 530 258335 11/2/1982 776.65 530 257173 11/3/1982 776.4 530 256010 11/4/1982 776.2 530 255080 11/5/1982 775.95 525 253920 11/6/1982 775.7 525 252770 11/7/1982 775.5 525 251850 11/8/1982 775.3 525 250930 11/9/1982 775.1 525 250010 11/10/1982 774.9 525 249100 11/11/1982 774.8 525 248650 11/12/1982 774.6 525 247750 11/13/1982 774.4 525 246850 11/14/1982 774.2 525 245950 11/15/1982 774 525 245050 11/16/1982 773.75 525 243938 11/17/1982 773.5 525 242825 11/18/1982 773.3 525 241935 11/19/1982 774.1 525 245500 11/20/1982 774.5 525 247300 11/21/1982 774.7 525 248200 11/22/1982 774.7 525 248200 11/23/1982 774.4 481 246850 11/24/1982 774.1 490 245500 11/25/1982 773.8 490 244160 11/26/1982 773.5 490 242825 11/27/1982 773.2 490 241490 11/28/1982 773 490 240600 11/29/1982 773.7 250 243715 11/30/1982 775.4 698 251390 12/1/1982 776.5 2800 256475 12/2/1982 775.9 2800 253690 12/3/1982 775 2800 249550 12/4/1982 774 2800 245050 12/5/1982 773 2800 240600 12/6/1982 772.2 2800 237080 12/7/1982 771.2 2800 232720 12/8/1982 770.2 2800 228370 12/9/1982 769.6 2700 225780 12/10/1982 769 2600 223200 12/11/1982 768.2 2500 219800 12/12/1982 767.5 2400 216850 12/13/1982 766.8 700 213930 12/14/1982 766.8 38 213930 12/15/1982 766.8 100 213930 12/16/1982 766.9 100 214340 12/17/1982 766.9 100 214340 12/18/1982 766.9 100 214340 12/19/1982 766.9 100 214340 12/20/1982 767 100 214750 12/21/1982 767 100 214750 12/22/1982 769 100 223200 12/23/1982 778.3 367 264860 12/24/1982 779.3 2358 269575 12/25/1982 778.3 3000 264860 12/26/1982 777.4 3000 260660 12/27/1982 776.4 2750 256010 12/28/1982 775.4 2750 251390 12/29/1982 774.3 2750 246400 12/30/1982 773.4 2750 242380 12/31/1982 772.3 2750 237520 1/1/1983 771.5 2750 234025 1/2/1983 770.8 2750 230980 1/3/1983 769.7 2200 226210 1/4/1983 768.8 2200 222350 1/5/1983 768 2200 218950 1/6/1983 767.2 2200 215590 1/7/1983 766.5 917 212700 1/8/1983 766.5 5 212700 1/9/1983 766.5 5 212700 1/10/1983 766.6 5 213110 1/11/1983 766.8 5 213930 1/12/1983 766.8 5 213930 1/13/1983 766.9 16 214340 1/14/1983 767 40 214750 1/15/1983 767 40 214750 1/16/1983 767.1 40 215170 1/17/1983 767.2 40 215590 1/18/1983 767.2 40 215590 1/19/1983 768.1 40 219375 1/20/1983 768.4 40 220650 1/21/1983 768.6 40 221500 1/22/1983 769.6 40 225780 1/23/1983 774.5 40 247300 1/24/1983 778.3 40 264860 1/25/1983 782.1 1825 283090 1/26/1983 781.8 3100 281620 1/27/1983 786.5 3100 304925 1/28/1983 788.8 3100 316760 1/29/1983 788.3 3100 314160 1/30/1983 788.1 3100 313120 1/31/1983 787.5 3100 310025 2/1/1983 787 3100 307450 2/2/1983 786 3100 302400 2/3/1983 784.5 3100 294925 2/4/1983 783.5 3100 289975 2/5/1983 782.5 3100 285050 2/6/1983 782 3100 282600 2/7/1983 781.5 3100 280150 2/8/1983 783.3 3100 288985 2/9/1983 784.1 3100 292945 2/10/1983 783.5 3100 289975 2/11/1983 782.9 3100 287010 2/12/1983 782 3100 282600 2/13/1983 782.4 3100 284560 2/14/1983 782 3100 282600 2/15/1983 781.5 3100 280150 2/16/1983 780.2 3100 273860 2/17/1983 779.4 3100 270050 2/18/1983 778.55 3100 266035 2/19/1983 777.8 3100 262520 2/20/1983 776.8 3100 257870 2/21/1983 775.8 904 253230 2/22/1983 776.3 10 255545 2/23/1983 776.7 10 257405 2/24/1983 777 10 258800 2/25/1983 777.2 17 259730 2/26/1983 779.4 20 270050 2/27/1983 781.5 20 280150 2/28/1983 783.1 597 287995 3/1/1983 787.5 2675 310025 3/2/1983 792.5 4200 336375 3/3/1983 796.5 4200 358075 3/4/1983 797 4200 360850 3/5/1983 796.7 4200 359185 3/6/1983 796.1 4200 355855 3/7/1983 795.3 4200 351485 3/8/1983 794.3 4200 346070 3/9/1983 793.3 4200 340670 3/10/1983 792.1 4200 334235 3/11/1983 790.9 4200 327820 3/12/1983 789.7 4200 321475 3/13/1983 788.4 4200 314680 3/14/1983 787.7 1225 311055 3/15/1983 787.4 604 309510 3/16/1983 787.9 1000 312085 3/17/1983 788.5 1000 315200 3/18/1983 789 1000 317800 3/19/1983 789.5 1000 320425 3/20/1983 790 1000 323050 3/21/1983 790.5 1000 325700 3/22/1983 791 1000 328350 3/23/1983 791.5 1709 331025 3/24/1983 792 2000 333700 3/25/1983 792 2000 333700 3/26/1983 792 2000 333700 3/27/1983 792 2000 333700 3/28/1983 792 2000 333700 3/29/1983 792 2000 333700 3/30/1983 792 2000 333700 3/31/1983 792 866 333700 4/1/1983 792.2 310 334770 4/2/1983 792.7 40 337445 4/3/1983 792.8 40 337980 4/4/1983 792.9 40 338515 4/5/1983 793 40 339050 4/6/1983 793 40 339050 4/7/1983 793.5 45 341750 4/8/1983 793.6 60 342290 4/9/1983 793.7 60 342830 4/10/1983 793.8 60 343370 4/11/1983 794 60 344450 4/12/1983 794.1 60 344990 4/13/1983 794.2 60 345530 4/14/1983 794.3 60 346070 4/15/1983 794.4 60 346610 4/16/1983 794.4 60 346610 4/17/1983 794.5 60 347150 4/18/1983 794.7 60 348230 4/19/1983 795 60 349850 4/20/1983 795.4 60 352030 4/21/1983 795.8 60 354210 4/22/1983 796.1 60 355855 4/23/1983 796.3 60 356965 4/24/1983 796.8 60 359740 4/25/1983 797.2 60 361980 4/26/1983 797.5 60 363675 4/27/1983 797.7 60 364805 4/28/1983 799.2 60 373340 4/29/1983 800.5 162 380800 4/30/1983 800.85 437 382830 5/1/1983 801.5 922 386600 5/2/1983 801.7 1122 387760 5/3/1983 801.75 1172 388050 5/4/1983 801.75 1172 388050 5/5/1983 801.65 1012 387470 5/6/1983 801.55 1090 386890 5/7/1983 801.4 1157 386020 5/8/1983 801.2 1199 384860 5/9/1983 801 1307 383700 5/10/1983 800.7 1247 381960 5/11/1983 800.5 1159 380800 5/12/1983 800.2 1316 379060 5/13/1983 799.9 1402 377330 5/14/1983 799.5 1402 375050 5/15/1983 799.2 1372 373340 5/16/1983 799 1362 372200 5/17/1983 798.7 1357 370490 5/18/1983 798.4 1352 368780 5/19/1983 798.2 1352 367640 5/20/1983 797.9 1322 365935 5/21/1983 797.5 1317 363675 5/22/1983 797.2 1312 361980 5/23/1983 796.9 1302 360295 5/24/1983 796.6 1292 358630 5/25/1983 796.3 1282 356965 5/26/1983 795.9 1272 354755 5/27/1983 795.6 1262 353120 5/28/1983 795.3 539 351485 5/29/1983 795.1 539 350395 5/30/1983 795 539 349850 5/31/1983 794.9 316 349310 6/1/1983 794.9 27 349310 6/2/1983 795 27 349850 6/3/1983 795 40 349850 6/4/1983 795.1 40 350395 6/5/1983 795.1 40 350395 6/6/1983 795.2 40 350940 6/7/1983 795.2 40 350940 6/8/1983 795.2 40 350940 6/9/1983 795.2 40 350940 6/10/1983 795.2 40 350940 6/11/1983 795.2 40 350940 6/12/1983 795.2 40 350940 6/13/1983 795.2 40 350940 6/14/1983 795.2 40 350940 6/15/1983 795.2 40 350940 6/16/1983 795.2 40 350940 6/17/1983 795.2 40 350940 6/18/1983 795.2 40 350940 6/19/1983 795.2 40 350940 6/20/1983 795.2 40 350940 6/21/1983 795.15 40 350668 6/22/1983 795.15 40 350668 6/23/1983 795.15 40 350668 6/24/1983 795.1 40 350395 6/25/1983 795.1 40 350395 6/26/1983 795.1 555 350395 6/27/1983 795 555 349850 6/28/1983 794.75 555 348500 6/29/1983 794.55 555 347420 6/30/1983 794.35 555 346340 7/1/1983 794 555 344450 7/2/1983 793.9 555 343910 7/3/1983 793.7 555 342830 7/4/1983 793.5 555 341750 7/5/1983 793.4 555 341210 7/6/1983 793.1 555 339590 7/7/1983 792.85 555 338248 7/8/1983 792.65 555 337178 7/9/1983 792.4 555 335840 7/10/1983 792.2 555 334770 7/11/1983 791.95 555 333433 7/12/1983 791.75 591 332363 7/13/1983 791.5 610 331025 7/14/1983 791.3 610 329955 7/15/1983 791 610 328350 7/16/1983 790.8 610 327290 7/17/1983 790.55 610 325965 7/18/1983 790.2 610 324110 7/19/1983 790.1 610 323580 7/20/1983 789.8 610 322000 7/21/1983 789.55 610 320688 7/22/1983 789.3 610 319375 7/23/1983 789 610 317800 7/24/1983 788.7 610 316240 7/25/1983 788.4 610 314680 7/26/1983 788.2 610 313640 7/27/1983 788 610 312600 7/28/1983 787.8 610 311570 7/29/1983 787.6 610 310540 7/30/1983 787.4 610 309510 7/31/1983 787.1 610 307965 8/1/1983 786.8 610 306440 8/2/1983 786.6 610 305430 8/3/1983 786.3 610 303915 8/4/1983 786.1 610 302905 8/5/1983 785.9 610 301900 8/6/1983 785.7 610 300900 8/7/1983 785.4 610 299400 8/8/1983 785.2 610 298400 8/9/1983 785 610 297400 8/10/1983 784.8 610 296410 8/11/1983 784.5 610 294925 8/12/1983 784.3 610 293935 8/13/1983 784.1 610 292945 8/14/1983 783.9 610 291955 8/15/1983 783.6 610 290470 8/16/1983 783.3 610 288985 8/17/1983 783.1 499 287995 8/18/1983 782.9 660 287010 8/19/1983 782.6 90 285540 8/20/1983 782.3 680 284070 8/21/1983 782 680 282600 8/22/1983 781.7 680 281130 8/23/1983 781.4 680 279660 8/24/1983 781.1 680 278190 8/25/1983 780.9 680 277220 8/26/1983 780.6 680 275780 8/27/1983 780.3 680 274340 8/28/1983 780 680 272900 8/29/1983 779.8 680 271950 8/30/1983 779.5 680 270525 8/31/1983 779.2 680 269100 9/1/1983 779 680 268150 9/2/1983 778.4 680 265330 9/3/1983 778.3 680 264860 9/4/1983 777.9 680 262985 9/5/1983 777.65 680 261823 9/6/1983 777.3 680 260195 9/7/1983 777.1 680 259265 9/8/1983 776.8 680 257870 9/9/1983 776.6 680 256940 9/10/1983 776.3 680 255545 9/11/1983 776 680 254150 9/12/1983 775.7 680 252770 9/13/1983 775.4 680 251390 9/14/1983 775.1 680 250010 9/15/1983 774.8 680 248650 9/16/1983 774.55 680 247525 9/17/1983 774.25 680 246175 9/18/1983 774 680 245050 9/19/1983 773.7 680 243715 9/20/1983 773.5 680 242825 9/21/1983 773.2 680 241490 9/22/1983 773 680 240600 9/23/1983 772.7 680 239280 9/24/1983 772.4 680 237960 9/25/1983 772.1 680 236640 9/26/1983 771.8 680 235330 9/27/1983 771.6 680 234460 9/28/1983 771.3 680 233155 9/29/1983 771.1 680 232285 9/30/1983 770.9 212 231415 10/1/1983 771.5 25 234025 10/2/1983 771.7 25 234895 10/3/1983 771.85 25 235548 10/4/1983 771.85 25 235548 10/5/1983 771.85 25 235548 10/6/1983 771.85 25 235548 10/7/1983 771.8 25 235330 10/8/1983 771.8 25 235330 10/9/1983 771.8 25 235330 10/10/1983 771.8 25 235330 10/11/1983 771.75 25 235113 10/12/1983 771.75 25 235113 10/13/1983 771.75 25 235113 10/14/1983 771.75 25 235113 10/15/1983 771.7 25 234895 10/16/1983 771.7 25 234895 10/17/1983 771.7 25 234895 10/18/1983 771.7 25 234895 10/19/1983 771.7 25 234895 10/20/1983 771.6 25 234460 10/21/1983 771.6 25 234460 10/22/1983 771.6 25 234460 10/23/1983 771.6 25 234460 10/24/1983 771.5 25 234025 10/25/1983 771.5 25 234025 10/26/1983 771.5 25 234025 10/27/1983 771.4 25 233590 10/28/1983 771.4 25 233590 10/29/1983 771.4 25 233590 10/30/1983 771.4 25 233590 10/31/1983 771.4 25 233590 11/1/1983 771.4 25 233590 11/2/1983 771.3 25 233155 11/3/1983 771.3 25 233155 11/4/1983 771.3 25 233155 11/5/1983 771.3 25 233155 11/6/1983 771.3 25 233155 11/7/1983 771.2 25 232720 11/8/1983 771.2 25 232720 11/9/1983 771.2 25 232720 11/10/1983 771.2 25 232720 11/11/1983 772.3 25 237520 11/12/1983 772.5 25 238400 11/13/1983 772.7 25 239280 11/14/1983 772.9 25 240160 11/15/1983 773 18 240600 11/16/1983 773.1 25 241045 11/17/1983 773.2 25 241490 11/18/1983 773.3 25 241935 11/19/1983 773.4 25 242380 11/20/1983 773.6 25 243270 11/21/1983 773.8 25 244160 11/22/1983 773.9 25 244605 11/23/1983 774 25 245050 11/24/1983 774.2 25 245950 11/25/1983 776.2 25 255080 11/26/1983 776.5 25 256475 11/27/1983 776.7 25 257405 11/28/1983 776.8 25 257870 11/29/1983 776.9 25 258335 11/30/1983 777 25 258800 12/1/1983 777.1 25 259265 12/2/1983 777.1 25 259265 12/3/1983 777.3 25 260195 12/4/1983 778 25 263450 12/5/1983 778.3 25 264860 12/6/1983 778.5 25 265800 12/7/1983 778.5 25 265800 12/8/1983 778.6 25 266270 12/9/1983 778.9 25 267680 12/10/1983 779.9 25 272425 12/11/1983 780.5 25 275300 12/12/1983 781 25 277700 12/13/1983 781.6 25 280640 12/14/1983 782 25 282600 12/15/1983 782.2 25 283580 12/16/1983 782.3 25 284070 12/17/1983 782.5 25 285050 12/18/1983 782.6 25 285540 12/19/1983 782.6 25 285540 12/20/1983 782.7 25 286030 12/21/1983 782.7 25 286030 12/22/1983 782.8 878 286520 12/23/1983 782.4 1000 284560 12/24/1983 782 1000 282600 12/25/1983 782.3 1000 284070 12/26/1983 783.9 1000 291955 12/27/1983 784.1 1770 292945 12/28/1983 783.5 3000 289975 12/29/1983 782.6 3000 285540 12/30/1983 781.6 3000 280640 12/31/1983 780.6 3000 275780 1/1/1984 779.6 3000 271000 1/2/1984 778.7 3000 266740 1/3/1984 777.8 3000 262520 1/4/1984 776.5 3000 256475 1/5/1984 775 3000 249550 1/6/1984 774 3000 245050 1/7/1984 773 3000 240600 1/8/1984 772 3000 236200 1/9/1984 771 3000 231850 1/10/1984 770 3000 227500 1/11/1984 769.5 1060 225350 1/12/1984 769.1 260 223630 1/13/1984 769 260 223200 1/14/1984 769 260 223200 1/15/1984 769 260 223200 1/16/1984 769 260 223200 1/17/1984 769.5 260 225350 1/18/1984 769.7 260 226210 1/19/1984 769.9 260 227070 1/20/1984 769.9 260 227070 1/21/1984 769.9 260 227070 1/22/1984 770 260 227500 1/23/1984 770.1 260 227935 1/24/1984 770.1 260 227935 1/25/1984 770.1 260 227935 1/26/1984 770.1 260 227935 1/27/1984 770.1 260 227935 1/28/1984 770.1 260 227935 1/29/1984 770.1 260 227935 1/30/1984 770.1 260 227935 1/31/1984 770.1 260 227935 2/1/1984 770.1 260 227935 2/2/1984 770.1 260 227935 2/3/1984 770.1 260 227935 2/4/1984 770.1 260 227935 2/5/1984 770.1 260 227935 2/6/1984 770 260 227500 2/7/1984 770 260 227500 2/8/1984 770 260 227500 2/9/1984 770 260 227500 2/10/1984 770 260 227500 2/11/1984 770 260 227500 2/12/1984 770 260 227500 2/13/1984 770 260 227500 2/14/1984 770 260 227500 2/15/1984 770 260 227500 2/16/1984 770 260 227500 2/17/1984 770 260 227500 2/18/1984 770 260 227500 2/19/1984 770 260 227500 2/20/1984 770 260 227500 2/21/1984 770 54 227500 2/22/1984 770 25 227500 2/23/1984 770 25 227500 2/24/1984 770 25 227500 2/25/1984 770 25 227500 2/26/1984 770 25 227500 2/27/1984 770 25 227500 2/28/1984 770 25 227500 2/29/1984 770 25 227500 3/1/1984 770 25 227500 3/2/1984 770 25 227500 3/3/1984 770 25 227500 3/4/1984 770 25 227500 3/5/1984 770 25 227500 3/6/1984 770 25 227500 3/7/1984 770 25 227500 3/8/1984 770 25 227500 3/9/1984 770 25 227500 3/10/1984 770 25 227500 3/11/1984 770 25 227500 3/12/1984 770 25 227500 3/13/1984 770 25 227500 3/14/1984 770 25 227500 3/15/1984 770.1 25 227935 3/16/1984 770.15 25 228153 3/17/1984 770.15 25 228153 3/18/1984 770.15 25 228153 3/19/1984 770.15 25 228153 3/20/1984 770.15 25 228153 3/21/1984 770.15 25 228153 3/22/1984 770.15 25 228153 3/23/1984 770.15 25 228153 3/24/1984 770.15 25 228153 3/25/1984 770.15 25 228153 3/26/1984 770.15 25 228153 3/27/1984 770.15 25 228153 3/28/1984 770.15 25 228153 3/29/1984 770.15 25 228153 3/30/1984 770.15 25 228153 3/31/1984 770.15 25 228153 4/1/1984 770.15 25 228153 4/2/1984 770.15 25 228153 4/3/1984 770.15 25 228153 4/4/1984 770.15 25 228153 4/5/1984 770.15 25 228153 4/6/1984 770.15 25 228153 4/7/1984 770.15 25 228153 4/8/1984 770.15 25 228153 4/9/1984 770.15 25 228153 4/10/1984 770.17 25 228370 4/11/1984 770.2 25 228370 4/12/1984 770.2 25 228370 4/13/1984 770.2 125 228370 4/14/1984 770.2 175 228370 4/15/1984 770.2 175 228370 4/16/1984 770.1 175 227935 4/17/1984 770.1 125 227935 4/18/1984 770.1 110 227935 4/19/1984 770.1 110 227935 4/20/1984 770.1 110 227935 4/21/1984 770.1 110 227935 4/22/1984 770.1 110 227935 4/23/1984 770.1 110 227935 4/24/1984 770.1 110 227935 4/25/1984 770.1 110 227935 4/26/1984 770.1 110 227935 4/27/1984 770.1 110 227935 4/28/1984 770.1 110 227935 4/29/1984 770.1 110 227935 4/30/1984 770.1 110 227935 5/1/1984 770.05 110 227718 5/2/1984 770 110 227500 5/3/1984 770 110 227500 5/4/1984 770 110 227500 5/5/1984 770 110 227500 5/6/1984 770 110 227500 5/7/1984 770 110 227500 5/8/1984 769.9 110 227070 5/9/1984 769.9 110 227070 5/10/1984 769.9 110 227070 5/11/1984 769.8 110 226640 5/12/1984 769.7 110 226210 5/13/1984 769.6 110 225780 5/14/1984 769.6 110 225780 5/15/1984 769.5 110 225350 5/16/1984 769.45 110 225135 5/17/1984 769.4 110 224920 5/18/1984 769.3 110 224490 5/19/1984 769.25 110 224275 5/20/1984 769.2 110 224060 5/21/1984 769.15 110 223845 5/22/1984 769.1 126 223630 5/23/1984 769.05 130 223415 5/24/1984 769 130 223200 5/25/1984 768.9 130 222775 5/26/1984 768.8 130 222350 5/27/1984 768.75 130 222138 5/28/1984 768.7 130 221925 5/29/1984 768.6 130 221500 5/30/1984 768.55 128 221288 5/31/1984 768.5 160 221075 6/1/1984 768.4 167 220650 6/2/1984 768.3 190 220225 6/3/1984 768.2 190 219800 6/4/1984 768.1 190 219375 6/5/1984 768.05 190 219163 6/6/1984 767.95 190 218740 6/7/1984 767.85 190 218320 6/8/1984 767.8 190 218110 6/9/1984 767.65 190 217480 6/10/1984 767.5 190 216850 6/11/1984 767.3 190 216010 6/12/1984 767.15 190 215380 6/13/1984 767.05 190 214960 6/14/1984 766.9 190 214340 6/15/1984 766.8 190 213930 6/16/1984 766.65 190 213315 6/17/1984 766.55 190 212905 6/18/1984 766.45 190 212495 6/19/1984 766.35 190 212085 6/20/1984 766.2 190 211470 6/21/1984 766.1 190 211060 6/22/1984 765.95 190 210450 6/23/1984 765.8 190 209850 6/24/1984 765.7 190 209450 6/25/1984 765.6 168 209050 6/26/1984 765.5 160 208650 6/27/1984 765.4 160 208250 6/28/1984 765.3 160 207850 6/29/1984 765.2 160 207450 6/30/1984 765.1 160 207050 7/1/1984 765 160 206650 7/2/1984 764.95 160 206455 7/3/1984 764.85 160 206064 7/4/1984 764.75 160 205673 7/5/1984 764.6 160 205086 7/6/1984 764.55 160 204891 7/7/1984 764.45 160 204500 7/8/1984 764.3 160 203913 7/9/1984 764.25 340 203718 7/10/1984 764 340 202740 7/11/1984 763.8 340 201942 7/12/1984 763.6 340 201144 7/13/1984 763.35 340 200147 7/14/1984 763.15 340 199349 7/15/1984 762.9 340 198355 7/16/1984 762.7 340 197565 7/17/1984 762.5 340 196775 7/18/1984 762.3 340 195985 7/19/1984 762.05 340 194998 7/20/1984 761.8 340 194010 7/21/1984 761.5 340 192825 7/22/1984 761.3 340 192035 7/23/1984 761.1 340 191245 7/24/1984 760.9 365 190460 7/25/1984 760.6 365 189290 7/26/1984 760.4 365 188510 7/27/1984 760.2 365 187730 7/28/1984 759.9 365 186565 7/29/1984 759.6 365 185410 7/30/1984 759.4 365 184640 7/31/1984 759.2 390 183870 8/1/1984 758.9 390 182725 8/2/1984 758.65 390 181788 8/3/1984 758.4 390 180850 8/4/1984 758.15 390 179913 8/5/1984 757.9 390 178989 8/6/1984 757.7 390 178267 8/7/1984 757.45 390 177365 8/8/1984 757.2 390 176462 8/9/1984 756.9 390 175379 8/10/1984 756.7 390 174657 8/11/1984 756.4 390 173574 8/12/1984 756.15 390 172672 8/13/1984 755.85 390 171589 8/14/1984 755.6 390 170686 8/15/1984 755.35 390 169784 8/16/1984 755.05 390 168701 8/17/1984 754.8 390 167798 8/18/1984 754.7 390 167437 8/19/1984 754.4 390 166354 8/20/1984 754.1 390 165271 8/21/1984 753.85 390 164369 8/22/1984 753.6 390 163466 8/23/1984 753.3 390 162383 8/24/1984 753.1 390 161661 8/25/1984 752.85 390 160783 8/26/1984 752.6 390 159920 8/27/1984 752.35 390 159058 8/28/1984 752.1 390 158195 8/29/1984 751.85 175 157333 8/30/1984 751.8 243 157160 8/31/1984 751.65 335 156643 9/1/1984 751.5 335 156125 9/2/1984 751.3 335 155435 9/3/1984 751.1 335 154745 9/4/1984 750.85 335 153883 9/5/1984 750.65 335 153193 9/6/1984 750.45 335 152503 9/7/1984 750.1 335 151295 9/8/1984 749.9 335 150610 9/9/1984 749.7 335 149930 9/10/1984 749.5 348 149250 9/11/1984 749.3 385 148570 9/12/1984 749 385 147550 9/13/1984 748.8 385 146880 9/14/1984 748.55 385 146043 9/15/1984 748.25 385 145038 9/16/1984 748 385 144200 9/17/1984 747.75 385 143375 9/18/1984 747.5 385 142550 9/19/1984 747.25 385 141725 9/20/1984 747 385 140900 9/21/1984 746.8 385 140270 9/22/1984 746.55 385 139483 9/23/1984 746.3 385 138695 9/24/1984 746.1 380 138065 9/25/1984 745.85 380 137285 9/26/1984 745.6 380 136510 9/27/1984 745.4 380 135890 9/28/1984 745.15 380 135115 9/29/1984 744.9 380 134345 9/30/1984 744.65 380 133583 10/1/1984 744.4 380 132820 10/2/1984 744.15 380 132058 10/3/1984 743.9 380 131295 10/4/1984 743.6 350 130380 10/5/1984 743.4 350 129770 10/6/1984 743.15 350 129008 10/7/1984 742.95 350 128398 10/8/1984 742.65 350 127483 10/9/1984 742.4 350 126720 10/10/1984 742.2 350 126110 10/11/1984 742 310 125500 10/12/1984 741.8 310 124890 10/13/1984 741.6 310 124280 10/14/1984 741.4 310 123670 10/15/1984 741.15 225 122908 10/16/1984 741 225 122450 10/17/1984 740.85 225 122000 10/18/1984 740.7 165 121550 10/19/1984 740.6 165 121250 10/20/1984 740.5 165 120950 10/21/1984 740.4 165 120650 10/22/1984 740.3 165 120350 10/23/1984 740.2 165 120050 10/24/1984 740.1 165 119750 10/25/1984 740 165 119450 10/26/1984 739.9 220 119155 10/27/1984 739.8 220 118860 10/28/1984 739.65 220 118418 10/29/1984 739.45 220 117828 10/30/1984 739.3 220 117385 10/31/1984 739.15 220 116943 11/1/1984 739 220 116500 11/2/1984 738.85 220 116065 11/3/1984 738.7 220 115630 11/4/1984 738.5 220 115050 11/5/1984 738.3 170 114470 11/6/1984 738.15 170 114035 11/7/1984 738 170 113600 11/8/1984 738 170 113600 11/9/1984 737.9 100 113315 11/10/1984 737.8 100 113030 11/11/1984 737.8 100 113030 11/12/1984 737.7 100 112745 11/13/1984 738 100 113600 11/14/1984 738 100 113600 11/15/1984 738 100 113600 11/16/1984 738 35 113600 11/17/1984 738 35 113600 11/18/1984 738.1 35 113890 11/19/1984 738.1 35 113890 11/20/1984 738.1 35 113890 11/21/1984 738.1 35 113890 11/22/1984 738.2 35 114180 11/23/1984 738.2 35 114180 11/24/1984 738.2 35 114180 11/25/1984 738.2 35 114180 11/26/1984 738.2 35 114180 11/27/1984 738.2 35 114180 11/28/1984 740 35 119450 11/29/1984 740.5 18 120950 11/30/1984 740.8 18 121850 12/1/1984 740.8 18 121850 12/2/1984 740.8 18 121850 12/3/1984 740.8 18 121850 12/4/1984 740.9 18 122150 12/5/1984 740.95 18 122300 12/6/1984 741 18 122450 12/7/1984 741.1 18 122755 12/8/1984 741.25 18 123213 12/9/1984 741.15 18 122908 12/10/1984 741.25 18 123213 12/11/1984 741.55 18 124128 12/12/1984 741.65 18 124433 12/13/1984 741.6 18 124280 12/14/1984 741.8 18 124890 12/15/1984 742 18 125500 12/16/1984 743 18 128550 12/17/1984 743.5 18 130075 12/18/1984 743.8 18 130990 12/19/1984 744.5 18 133125 12/20/1984 745.6 18 136510 12/21/1984 746.1 18 138065 12/22/1984 746.5 18 139325 12/23/1984 746.65 18 139798 12/24/1984 746.75 18 140113 12/25/1984 746.85 18 140428 12/26/1984 747 18 140900 12/27/1984 747.1 18 141230 12/28/1984 747.2 18 141560 12/29/1984 747.3 18 141890 12/30/1984 747.4 18 142220 12/31/1984 747.5 18 142550 1/1/1985 747.5 18 142550 1/2/1985 747.6 18 142880 1/3/1985 747.7 18 143210 1/4/1985 747.8 18 143540 1/5/1985 747.8 18 143540 1/6/1985 747.85 18 143705 1/7/1985 747.9 18 143870 1/8/1985 748 18 144200 1/9/1985 748.1 18 144535 1/10/1985 748.2 18 144870 1/11/1985 748.3 18 145205 1/12/1985 748.3 18 145205 1/13/1985 748.4 18 145540 1/14/1985 748.45 18 145708 1/15/1985 748.5 18 145875 1/16/1985 748.5 18 145875 1/17/1985 748.6 18 146210 1/18/1985 748.6 18 146210 1/19/1985 748.65 18 146378 1/20/1985 748.7 18 146545 1/21/1985 748.75 18 146713 1/22/1985 748.8 18 146880 1/23/1985 748.8 18 146880 1/24/1985 748.9 18 147215 1/25/1985 748.9 18 147215 1/26/1985 748.9 18 147215 1/27/1985 748.9 18 147215 1/28/1985 748.9 18 147215 1/29/1985 748.9 18 147215 1/30/1985 748.95 18 147383 1/31/1985 748.95 18 147383 2/1/1985 748.95 18 147383 2/2/1985 749 18 147550 2/3/1985 749.05 18 147720 2/4/1985 749.05 18 147720 2/5/1985 749.1 18 147890 2/6/1985 749.1 18 147890 2/7/1985 749.1 18 147890 2/8/1985 749.15 18 148060 2/9/1985 751.8 18 157160 2/10/1985 752.5 18 159575 2/11/1985 752.8 18 160610 2/12/1985 753 18 161300 2/13/1985 753.2 18 162022 2/14/1985 753.4 18 162744 2/15/1985 753.5 18 163105 2/16/1985 753.7 18 163827 2/17/1985 753.8 18 164188 2/18/1985 753.9 18 164549 2/19/1985 753.9 18 164549 2/20/1985 753.9 18 164549 2/21/1985 754 18 164910 2/22/1985 753.9 18 164549 2/23/1985 753.95 18 164730 2/24/1985 754 18 164910 2/25/1985 754 18 164910 2/26/1985 754.1 18 165271 2/27/1985 754.1 18 165271 2/28/1985 754.2 18 165632 3/1/1985 754.2 18 165632 3/2/1985 754.3 18 165993 3/3/1985 754.3 18 165993 3/4/1985 754.3 18 165993 3/5/1985 754.3 18 165993 3/6/1985 754.3 18 165993 3/7/1985 754.7 18 167437 3/8/1985 755 18 168520 3/9/1985 755.1 18 168881 3/10/1985 755.2 18 169242 3/11/1985 755.3 18 169603 3/12/1985 755.4 18 169964 3/13/1985 755.8 18 171408 3/14/1985 756 18 172130 3/15/1985 756.1 18 172491 3/16/1985 756.2 18 172852 3/17/1985 756.3 18 173213 3/18/1985 756.3 18 173213 3/19/1985 756.45 18 173755 3/20/1985 756.5 18 173935 3/21/1985 756.55 18 174116 3/22/1985 756.6 18 174296 3/23/1985 756.7 18 174657 3/24/1985 756.7 18 174657 3/25/1985 756.75 18 174838 3/26/1985 756.8 18 175018 3/27/1985 757.4 18 177184 3/28/1985 758.2 18 180100 3/29/1985 758.7 18 181975 3/30/1985 758.9 18 182725 3/31/1985 759 18 183100 4/1/1985 759.2 18 183870 4/2/1985 759.3 18 184255 4/3/1985 759.45 18 184833 4/4/1985 759.5 18 185025 4/5/1985 759.6 18 185410 4/6/1985 759.7 18 185795 4/7/1985 759.8 18 186180 4/8/1985 759.85 18 186373 4/9/1985 759.9 18 186565 4/10/1985 759.9 90 186565 4/11/1985 759.9 90 186565 4/12/1985 759.9 90 186565 4/13/1985 759.9 90 186565 4/14/1985 759.9 90 186565 4/15/1985 759.9 90 186565 4/16/1985 759.8 90 186180 4/17/1985 759.8 200 186180 4/18/1985 759.7 200 185795 4/19/1985 759.7 385 185795 4/20/1985 759.5 385 185025 4/21/1985 759.3 385 184255 4/22/1985 759.1 405 183485 4/23/1985 758.95 405 182913 4/24/1985 758.7 405 181975 4/25/1985 758.5 480 181225 4/26/1985 758.2 480 180100 4/27/1985 758 480 179350 4/28/1985 757.7 480 178267 4/29/1985 757.5 480 177545 4/30/1985 757.3 480 176823 5/1/1985 757 480 175740 5/2/1985 756.7 415 174657 5/3/1985 756.5 415 173935 5/4/1985 756.3 415 173213 5/5/1985 756.1 415 172491 5/6/1985 755.9 415 171769 5/7/1985 755.8 415 171408 5/8/1985 755.6 415 170686 5/9/1985 755.4 415 169964 5/10/1985 755.25 445 169423 5/11/1985 755.05 445 168701 5/12/1985 754.85 445 167979 5/13/1985 754.65 445 167257 5/14/1985 754.45 445 166535 5/15/1985 754.25 445 165813 5/16/1985 754.05 445 165091 5/17/1985 753.85 445 164369 5/18/1985 753.6 445 163466 5/19/1985 753.45 445 162925 5/20/1985 753.3 445 162383 5/21/1985 753.1 445 161661 5/22/1985 752.9 445 160955 5/23/1985 752.7 445 160265 5/24/1985 752.5 445 159575 5/25/1985 752.3 445 158885 5/26/1985 752.1 445 158195 5/27/1985 751.9 445 157505 5/28/1985 751.7 445 156815 5/29/1985 751.5 340 156125 5/30/1985 751.4 340 155780 5/31/1985 751.3 470 155435 6/1/1985 751 470 154400 6/2/1985 750.7 470 153365 6/3/1985 750.4 440 152330 6/4/1985 750.2 440 151640 6/5/1985 750 440 150950 6/6/1985 749.8 440 150270 6/7/1985 749.6 440 149590 6/8/1985 749.8 440 150270 6/9/1985 749.8 440 150270 6/10/1985 749.8 470 150270 6/11/1985 749.8 470 150270 6/12/1985 749.8 470 150270 6/13/1985 749.6 470 149590 6/14/1985 749.3 470 148570 6/15/1985 749.1 470 147890 6/16/1985 748.9 470 147215 6/17/1985 748.65 470 146378 6/18/1985 748.4 470 145540 6/19/1985 748.1 470 144535 6/20/1985 747.7 470 143210 6/21/1985 747.35 470 142055 6/22/1985 747.1 470 141230 6/23/1985 746.8 470 140270 6/24/1985 746.5 490 139325 6/25/1985 746.6 490 139640 6/26/1985 746 490 137750 6/27/1985 745.4 490 135890 6/28/1985 745.1 490 134960 6/29/1985 744.8 490 134040 6/30/1985 744.6 490 133430 7/1/1985 744.3 490 132515 7/2/1985 744 490 131600 7/3/1985 743.7 500 130685 7/4/1985 743.35 500 129618 7/5/1985 743 500 128550 7/6/1985 742.7 500 127635 7/7/1985 742.35 500 126568 7/8/1985 742 500 125500 7/9/1985 741.7 500 124585 7/10/1985 741.4 500 123670 7/11/1985 740.95 500 122300 7/12/1985 740.65 500 121400 7/13/1985 740.3 500 120350 7/14/1985 740 500 119450 7/15/1985 739.65 500 118418 7/16/1985 739.3 500 117385 7/17/1985 738.95 500 116355 7/18/1985 738.6 500 115340 7/19/1985 738.25 500 114325 7/20/1985 737.9 500 113315 7/21/1985 737.55 500 112318 7/22/1985 737.2 500 111320 7/23/1985 736.8 500 110200 7/24/1985 736.4 500 109100 7/25/1985 736.1 500 108275 7/26/1985 735.8 500 107450 7/27/1985 735.45 500 106488 7/28/1985 735.05 500 105388 7/29/1985 734.65 500 104305 7/30/1985 734.35 500 103495 7/31/1985 733.9 500 102285 8/1/1985 733.5 500 101225 8/2/1985 733.1 500 100165 8/3/1985 732.8 500 99370 8/4/1985 732.5 500 98575 8/5/1985 732.1 500 97515 8/6/1985 731.7 500 96470 8/7/1985 731.3 500 95430 8/8/1985 730.9 500 94400 8/9/1985 730.5 500 93400 8/10/1985 729.8 500 91660 8/11/1985 729.1 500 89945 8/12/1985 728.4 500 88230 8/13/1985 728.05 500 87373 8/14/1985 727.7 500 86515 8/15/1985 727.35 500 85658 8/16/1985 727 500 84800 8/17/1985 726.7 500 84080 8/18/1985 726.4 500 83360 8/19/1985 726.1 500 82640 8/20/1985 725.8 500 81930 8/21/1985 725.4 500 80990 8/22/1985 725 500 80050 8/23/1985 724.65 500 79245 8/24/1985 724.2 500 78210 8/25/1985 723.8 500 77300 8/26/1985 723.4 500 76400 8/27/1985 723 500 75500 8/28/1985 722.55 500 74510 8/29/1985 722.2 500 73740 8/30/1985 721.8 500 72870 8/31/1985 721.45 500 72118 9/1/1985 721 500 71150 9/2/1985 720.6 500 70290 9/3/1985 720.1 500 69215 9/4/1985 719.7 500 68370 9/5/1985 719.4 500 67740 9/6/1985 718.9 500 66695 9/7/1985 718.5 500 65875 9/8/1985 718.1 500 65055 9/9/1985 717.7 430 64250 9/10/1985 717.3 430 63450 9/11/1985 716.9 430 62660 9/12/1985 716.55 430 61995 9/13/1985 716.2 430 61330 9/14/1985 715.8 430 60570 9/15/1985 715.4 430 59810 9/16/1985 715 430 59050 9/17/1985 714.6 430 58310 9/18/1985 714.2 430 57570 9/19/1985 713.8 430 56840 9/20/1985 713.4 430 56120 9/21/1985 713 430 55400 9/22/1985 712.6 430 54700 9/23/1985 712.2 430 54000 9/24/1985 711.8 430 53300 9/25/1985 711.4 430 52600 9/26/1985 711 430 51900 9/27/1985 710.6 430 51200 9/28/1985 710.2 430 50500 9/29/1985 709.8 430 49820 9/30/1985 709.3 430 48995 10/1/1985 708.9 430 48340 10/2/1985 708.5 390 47700 10/3/1985 708 390 46900 10/4/1985 707.6 390 46280 10/5/1985 707.1 390 45505 10/6/1985 706.7 390 44900 10/7/1985 706.3 390 44300 10/8/1985 705.9 390 43700 10/9/1985 705.5 390 43100 10/10/1985 705.1 390 42500 10/11/1985 704.7 330 41915 10/12/1985 704 330 40900 10/13/1985 703.5 330 40200 10/14/1985 703 230 39500 10/15/1985 702.5 380 38800 10/16/1985 702 380 38100 10/17/1985 701.4 380 37290 10/18/1985 701 365 36750 10/19/1985 700.3 365 35840 10/20/1985 699.9 365 35325 10/21/1985 699.6 335 34950 10/22/1985 699.2 335 34450 10/23/1985 698.7 310 33825 10/24/1985 698.2 310 33200 10/25/1985 697.8 310 32700 10/26/1985 697.4 310 32200 10/27/1985 697 310 31700 10/28/1985 696.6 210 31220 10/29/1985 696.2 195 30740 10/30/1985 695.5 110 29925 10/31/1985 695.1 110 29465 11/1/1985 695 145 29350 11/2/1985 694.9 145 29245 11/3/1985 694.8 145 29140 11/4/1985 694.85 105 29193 11/5/1985 694.7 105 29035 11/6/1985 694.4 105 28720 11/7/1985 694.1 105 28405 11/8/1985 693.8 105 28090 11/9/1985 693.5 105 27775 11/10/1985 693.2 105 27460 11/11/1985 692.9 105 27150 11/12/1985 692.85 10 27100 11/13/1985 692.8 30 27050 11/14/1985 692.75 100 27000 11/15/1985 692.75 100 27000 11/16/1985 692.75 100 27000 11/17/1985 692.7 100 26950 11/18/1985 692.7 100 26950 11/19/1985 692.65 100 26900 11/20/1985 692.65 29 26900 11/21/1985 692.6 25 26850 11/22/1985 692.6 175 26850 11/23/1985 692.55 175 26800 11/24/1985 692.55 175 26800 11/25/1985 692.5 10 26750 11/26/1985 693.7 10 27985 11/27/1985 694 10 28300 11/28/1985 694.4 10 28720 11/29/1985 694.8 10 29140 11/30/1985 695.2 10 29580 12/1/1985 696.3 10 30860 12/2/1985 696.8 10 31460 12/3/1985 701.7 10 37695 12/4/1985 702.5 10 38800 12/5/1985 703 10 39500 12/6/1985 703.3 10 39920 12/7/1985 703.5 10 40200 12/8/1985 703.6 10 40340 12/9/1985 703.7 10 40480 12/10/1985 703.8 10 40620 12/11/1985 703.9 10 40760 12/12/1985 703.9 10 40760 12/13/1985 704 10 40900 12/14/1985 704.2 10 41190 12/15/1985 704 10 40900 12/16/1985 704.2 10 41190 12/17/1985 704.2 10 41190 12/18/1985 704.25 10 41263 12/19/1985 704.3 10 41335 12/20/1985 704.3 5 41335 12/21/1985 704.4 5 41480 12/22/1985 704.45 5 41553 12/23/1985 704.5 5 41625 12/24/1985 704.5 11 41625 12/25/1985 704.6 16 41770 12/26/1985 704.6 16 41770 12/27/1985 704.6 30 41770 12/28/1985 704.6 40 41770 12/29/1985 704.6 40 41770 12/30/1985 704.6 40 41770 12/31/1985 704.6 40 41770 1/1/1986 704.6 40 41770 1/2/1986 704.6 40 41770 1/3/1986 704.8 40 42060 1/4/1986 705 40 42350 1/5/1986 710 40 50150 1/6/1986 711.3 40 52425 1/7/1986 711.9 16 53475 1/8/1986 712.3 16 54175 1/9/1986 712.6 16 54700 1/10/1986 712.8 16 55050 1/11/1986 713 16 55400 1/12/1986 713.1 16 55580 1/13/1986 713.2 16 55760 1/14/1986 713.4 16 56120 1/15/1986 713.4 16 56120 1/16/1986 713.4 16 56120 1/17/1986 713.5 16 56300 1/18/1986 713.6 16 56480 1/19/1986 713.7 16 56660 1/20/1986 713.8 16 56840 1/21/1986 713.9 16 57020 1/22/1986 714 16 57200 1/23/1986 714.1 16 57385 1/24/1986 714.1 16 57385 1/25/1986 714.1 16 57385 1/26/1986 714.1 16 57385 1/27/1986 714.1 16 57385 1/28/1986 714.2 16 57570 1/29/1986 714.2 16 57570 1/30/1986 714.3 16 57755 1/31/1986 715 16 59050 2/1/1986 717 16 62850 2/2/1986 717.4 16 63650 2/3/1986 717.7 16 64250 2/4/1986 718.1 16 65055 2/5/1986 718.4 16 65670 2/6/1986 718.8 16 66490 2/7/1986 719.1 16 67110 2/8/1986 719.3 16 67530 2/9/1986 719.3 16 67530 2/10/1986 719.4 16 67740 2/11/1986 719.4 16 67740 2/12/1986 719.9 16 68790 2/13/1986 723.7 17 77075 2/14/1986 740 18 119450 2/15/1986 748.7 19 146545 2/16/1986 750.5 19 152675 2/17/1986 753 19 161300 2/18/1986 759.3 20 184255 2/19/1986 766.1 16 211060 2/20/1986 769.5 16 225350 2/21/1986 770.8 20 230980 2/22/1986 771.6 16 234460 2/23/1986 772.2 16 237080 2/24/1986 772.5 16 238400 2/25/1986 772.9 16 240160 2/26/1986 773.2 16 241490 2/27/1986 773.5 16 242825 2/28/1986 773.65 16 243493 3/1/1986 773.8 16 244160 3/2/1986 773.95 16 244828 3/3/1986 774.1 16 245500 3/4/1986 774.25 16 246175 3/5/1986 774.4 16 246850 3/6/1986 774.5 16 247300 3/7/1986 774.5 16 247300 3/8/1986 775.7 16 252770 3/9/1986 778.2 16 264390 3/10/1986 780.3 16 274340 3/11/1986 783 16 287500 3/12/1986 784.5 16 294925 3/13/1986 785.3 2690 298900 3/14/1986 785.2 373 298400 3/15/1986 785.9 2554 301900 3/16/1986 789.2 3600 318850 3/17/1986 789.7 3700 321475 3/18/1986 789.1 2422 318325 3/19/1986 789.2 866 318850 3/20/1986 789.5 400 320425 3/21/1986 789.85 177.968238 322263 3/22/1986 790.2 20 324110 3/23/1986 790.5 20 325700 3/24/1986 790.7 20 326760 3/25/1986 790.9 20 327820 3/26/1986 791 20 328350 3/27/1986 791.3 20 329955 3/28/1986 791.4 20 330490 3/29/1986 791.6 20 331560 3/30/1986 791.7 20 332095 3/31/1986 791.85 20 332898 4/1/1986 791.9 20 333165 4/2/1986 792 20 333700 4/3/1986 792.1 20 334235 4/4/1986 792.2 20 334770 4/5/1986 792.25 20 335038 4/6/1986 792.3 20 335305 4/7/1986 792.5 20 336375 4/8/1986 792.5 20 336375 4/9/1986 792.6 20 336910 4/10/1986 792.65 20 337178 4/11/1986 792.7 20 337445 4/12/1986 792.8 20 337980 4/13/1986 792.8 20 337980 4/14/1986 792.9 20 338515 4/15/1986 792.9 20 338515 4/16/1986 793 20 339050 4/17/1986 793 20 339050 4/18/1986 793 20 339050 4/19/1986 793 10 339050 4/20/1986 793.1 10 339590 4/21/1986 793.15 10 339860 4/22/1986 793.2 10 340130 4/23/1986 793.3 36 340670 4/24/1986 793.3 50 340670 4/25/1986 793.3 50 340670 4/26/1986 793.25 50 340400 4/27/1986 793.25 50 340400 4/28/1986 793.2 50 340130 4/29/1986 793.2 50 340130 4/30/1986 793.2 50 340130 5/1/1986 793.2 50 340130 5/2/1986 793.2 50 340130 5/3/1986 793.2 50 340130 5/4/1986 793.2 50 340130 5/5/1986 793.2 50 340130 5/6/1986 793.2 50 340130 5/7/1986 793.15 50 339860 5/8/1986 793.15 50 339860 5/9/1986 793.15 50 339860 5/10/1986 793.15 50 339860 5/11/1986 793.1 50 339590 5/12/1986 793.1 50 339590 5/13/1986 793.1 50 339590 5/14/1986 793.1 50 339590 5/15/1986 793.1 50 339590 5/16/1986 793.1 50 339590 5/17/1986 793.1 50 339590 5/18/1986 793.1 50 339590 5/19/1986 793.05 50 339320 5/20/1986 793.05 50 339320 5/21/1986 793 50 339050 5/22/1986 793 50 339050 5/23/1986 793 50 339050 5/24/1986 793 50 339050 5/25/1986 792.9 50 338515 5/26/1986 792.9 50 338515 5/27/1986 792.9 50 338515 5/28/1986 792.85 100 338248 5/29/1986 792.8 100 337980 5/30/1986 792.75 100 337713 5/31/1986 792.7 100 337445 6/1/1986 792.65 100 337178 6/2/1986 792.65 100 337178 6/3/1986 792.6 100 336910 6/4/1986 792.55 160 336643 6/5/1986 792.4 160 335840 6/6/1986 792.3 160 335305 6/7/1986 792.2 200 334770 6/8/1986 792.2 200 334770 6/9/1986 792.1 135 334235 6/10/1986 792.1 100 334235 6/11/1986 792 200 333700 6/12/1986 791.9 200 333165 6/13/1986 791.8 200 332630 6/14/1986 791.7 200 332095 6/15/1986 791.6 200 331560 6/16/1986 791.5 200 331025 6/17/1986 791.4 58 330490 6/18/1986 791.4 41 330490 6/19/1986 791.3 233 329955 6/20/1986 791.25 320 329688 6/21/1986 791.1 320 328885 6/22/1986 790.95 320 328085 6/23/1986 790.8 320 327290 6/24/1986 790.6 320 326230 6/25/1986 790.5 320 325700 6/26/1986 790.3 320 324640 6/27/1986 790.15 320 323845 6/28/1986 790.15 320 323845 6/29/1986 790.1 320 323580 6/30/1986 790.1 320 323580 7/1/1986 790 320 323050 7/2/1986 789.9 320 322525 7/3/1986 789.8 320 322000 7/4/1986 789.65 320 321213 7/5/1986 789.5 320 320425 7/6/1986 789.35 320 319638 7/7/1986 789.2 320 318850 7/8/1986 789.1 320 318325 7/9/1986 789 320 317800 7/10/1986 788.55 320 315460 7/11/1986 788.45 320 314940 7/12/1986 788.3 320 314160 7/13/1986 788.2 320 313640 7/14/1986 788 320 312600 7/15/1986 787.7 320 311055 7/16/1986 787.55 320 310283 7/17/1986 787.4 320 309510 7/18/1986 787.25 320 308738 7/19/1986 787.1 320 307965 7/20/1986 786.95 320 307198 7/21/1986 786.85 320 306693 7/22/1986 786.7 320 305935 7/23/1986 786.55 320 305178 7/24/1986 786.4 373 304420 7/25/1986 786.2 390 303410 7/26/1986 786.1 390 302905 7/27/1986 785.9 390 301900 7/28/1986 785.7 390 300900 7/29/1986 785.5 390 299900 7/30/1986 785.35 380 299150 7/31/1986 785.2 380 298400 8/1/1986 785 380 297400 8/2/1986 784.9 380 296905 8/3/1986 784.75 380 296163 8/4/1986 784.6 380 295420 8/5/1986 784.45 380 294678 8/6/1986 784.25 370 293688 8/7/1986 784.1 370 292945 8/8/1986 783.9 370 291955 8/9/1986 783.75 370 291213 8/10/1986 783.6 370 290470 8/11/1986 783.45 370 289728 8/12/1986 783.3 370 288985 8/13/1986 783.1 370 287995 8/14/1986 782.95 370 287255 8/15/1986 782.8 360 286520 8/16/1986 782.65 360 285785 8/17/1986 782.5 360 285050 8/18/1986 782.35 360 284315 8/19/1986 782.2 360 283580 8/20/1986 782 363 282600 8/21/1986 781.8 390 281620 8/22/1986 781.6 390 280640 8/23/1986 781.4 390 279660 8/24/1986 781.2 390 278680 8/25/1986 780.8 390 276740 8/26/1986 780.65 390 276020 8/27/1986 780.5 390 275300 8/28/1986 780.35 380 274580 8/29/1986 780.2 380 273860 8/30/1986 780.05 380 273140 8/31/1986 779.9 380 272425 9/1/1986 779.7 380 271475 9/2/1986 779.5 380 270525 9/3/1986 779.3 380 269575 9/4/1986 779.15 380 268863 9/5/1986 779 370 268150 9/6/1986 778.85 370 267445 9/7/1986 778.65 370 266505 9/8/1986 778.45 370 265565 9/9/1986 778.3 350 264860 9/10/1986 778.15 350 264155 9/11/1986 778 350 263450 9/12/1986 777.85 350 262753 9/13/1986 777.7 350 262055 9/14/1986 777.55 350 261358 9/15/1986 777.45 350 260893 9/16/1986 777.25 350 259963 9/17/1986 777.1 350 259265 9/18/1986 776.95 350 258568 9/19/1986 776.8 340 257870 9/20/1986 776.65 340 257173 9/21/1986 776.5 340 256475 9/22/1986 776.35 340 255778 9/23/1986 776.2 340 255080 9/24/1986 776.05 340 254383 9/25/1986 775.9 340 253690 9/26/1986 775.75 300 253000 9/27/1986 775.65 300 252540 9/28/1986 775.55 300 252080 9/29/1986 775.45 300 251620 9/30/1986 775.35 260 251160 10/1/1986 775.25 260 250700 10/2/1986 775.15 200 250240 10/3/1986 775.1 200 250010 10/4/1986 775.05 200 249780 10/5/1986 775 200 249550 10/6/1986 774.9 200 249100 10/7/1986 774.85 200 248875 10/8/1986 774.7 200 248200 10/9/1986 774.6 200 247750 10/10/1986 774.5 200 247300 10/11/1986 774.45 200 247075 10/12/1986 774.4 200 246850 10/13/1986 774.3 200 246400 10/14/1986 774.25 200 246175 10/15/1986 774.2 200 245950 10/16/1986 774.1 200 245500 10/17/1986 774.05 200 245275 10/18/1986 774.05 200 245275 10/19/1986 773.95 200 244828 10/20/1986 773.9 190 244605 10/21/1986 773.8 190 244160 10/22/1986 773.7 190 243715 10/23/1986 773.65 190 243493 10/24/1986 773.6 190 243270 10/25/1986 773.55 190 243048 10/26/1986 773.5 190 242825 10/27/1986 773.45 190 242603 10/28/1986 773.35 190 242158 10/29/1986 773.25 190 241713 10/30/1986 773.2 220 241490 10/31/1986 773.1 220 241045 11/1/1986 773 220 240600 11/2/1986 772.95 220 240380 11/3/1986 772.9 220 240160 11/4/1986 772.85 220 239940 11/5/1986 772.8 220 239720 11/6/1986 772.7 220 239280 11/7/1986 772.65 220 239060 11/8/1986 772.6 220 238840 11/9/1986 772.55 220 238620 11/10/1986 772.5 220 238400 11/11/1986 772.4 220 237960 11/12/1986 772.35 220 237740 11/13/1986 772.3 220 237520 11/14/1986 772.2 220 237080 11/15/1986 772.15 210 236860 11/16/1986 772.1 210 236640 11/17/1986 772.05 210 236420 11/18/1986 772 210 236200 11/19/1986 771.95 210 235983 11/20/1986 771.9 210 235765 11/21/1986 771.85 210 235548 11/22/1986 771.8 210 235330 11/23/1986 771.7 210 234895 11/24/1986 771.65 210 234678 11/25/1986 771.6 210 234460 11/26/1986 771.5 210 234025 11/27/1986 771.45 210 233808 11/28/1986 771.4 210 233590 11/29/1986 771.35 210 233373 11/30/1986 771.3 210 233155 12/1/1986 771.25 200 232938 12/2/1986 771.2 200 232720 12/3/1986 771.1 200 232285 12/4/1986 771 200 231850 12/5/1986 770.95 200 231633 12/6/1986 770.95 200 231633 12/7/1986 770.95 67 231633 12/8/1986 770.95 0 231633 12/9/1986 770.95 0 231633 12/10/1986 770.95 0 231633 12/11/1986 770.95 0 231633 12/12/1986 770.95 0 231633 12/13/1986 770.9 200 231415 12/14/1986 770.9 120 231415 12/15/1986 770.9 120 231415 12/16/1986 770.9 200 231415 12/17/1986 770.9 200 231415 12/18/1986 770.8 200 230980 12/19/1986 770.7 200 230545 12/20/1986 770.6 200 230110 12/21/1986 770.55 200 229893 12/22/1986 770.5 200 229675 12/23/1986 770.45 200 229458 12/24/1986 770.4 200 229240 12/25/1986 770.35 200 229023 12/26/1986 770.3 200 228805 12/27/1986 770.2 200 228370 12/28/1986 770.1 200 227935 12/29/1986 770.05 200 227718 12/30/1986 769.95 200 227285 12/31/1986 769.9 200 227070 1/1/1987 769.8 200 226640 1/2/1987 769.75 200 226425 1/3/1987 769.7 200 226210 1/4/1987 769.7 200 226210 1/5/1987 769.8 200 226640 1/6/1987 769.7 200 226210 1/7/1987 769.7 200 226210 1/8/1987 769.65 200 225995 1/9/1987 769.6 200 225780 1/10/1987 769.6 200 225780 1/11/1987 769.5 200 225350 1/12/1987 769.5 200 225350 1/13/1987 769.45 200 225135 1/14/1987 769.35 200 224705 1/15/1987 769.3 180 224490 1/16/1987 769.25 180 224275 1/17/1987 769.15 180 223845 1/18/1987 769.1 180 223630 1/19/1987 769 180 223200 1/20/1987 768.95 180 222988 1/21/1987 768.9 180 222775 1/22/1987 768.8 180 222350 1/23/1987 768.75 180 222138 1/24/1987 768.75 180 222138 1/25/1987 768.7 180 221925 1/26/1987 768.65 180 221713 1/27/1987 768.65 180 221713 1/28/1987 768.6 180 221500 1/29/1987 768.6 150 221500 1/30/1987 768.55 150 221288 1/31/1987 768.55 150 221288 2/1/1987 768.5 150 221075 2/2/1987 768.5 150 221075 2/3/1987 768.4 150 220650 2/4/1987 768.4 150 220650 2/5/1987 768.3 150 220225 2/6/1987 768.3 50 220225 2/7/1987 768.2 50 219800 2/8/1987 768.15 50 219588 2/9/1987 768.15 50 219588 2/10/1987 768.25 50 220013 2/11/1987 768.3 50 220225 2/12/1987 768.35 25 220438 2/13/1987 769.7 25 226210 2/14/1987 772.1 25 236640 2/15/1987 772.3 25 237520 2/16/1987 772.45 25 238180 2/17/1987 772.5 25 238400 2/18/1987 772.6 25 238840 2/19/1987 772.65 25 239060 2/20/1987 772.7 25 239280 2/21/1987 772.75 25 239500 2/22/1987 772.8 25 239720 2/23/1987 772.8 25 239720 2/24/1987 772.9 25 240160 2/25/1987 772.9 25 240160 2/26/1987 772.9 25 240160 2/27/1987 772.9 25 240160 2/28/1987 772.9 25 240160 3/1/1987 772.9 25 240160 3/2/1987 772.9 25 240160 3/3/1987 772.95 25 240380 3/4/1987 772.95 25 240380 3/5/1987 773.1 25 241045 3/6/1987 774.1 25 245500 3/7/1987 774.5 25 247300 3/8/1987 774.7 25 248200 3/9/1987 774.8 25 248650 3/10/1987 774.9 25 249100 3/11/1987 775 25 249550 3/12/1987 775.1 25 250010 3/13/1987 775.2 25 250470 3/14/1987 775.3 25 250930 3/15/1987 775.4 25 251390 3/16/1987 775.45 25 251620 3/17/1987 775.5 25 251850 3/18/1987 775.5 25 251850 3/19/1987 775.55 25 252080 3/20/1987 775.6 40 252310 3/21/1987 775.7 40 252770 3/22/1987 775.85 40 253460 3/23/1987 775.9 40 253690 3/24/1987 775.95 40 253920 3/25/1987 776.05 40 254383 3/26/1987 776.05 40 254383 3/27/1987 776.1 40 254615 3/28/1987 776.1 40 254615 3/29/1987 776.1 40 254615 3/30/1987 776.1 40 254615 3/31/1987 776.1 40 254615 4/1/1987 776.15 40 254848 4/2/1987 776.15 40 254848 4/3/1987 776.2 40 255080 4/4/1987 776.2 40 255080 4/5/1987 776.25 40 255313 4/6/1987 776.3 40 255545 4/7/1987 776.3 40 255545 4/8/1987 776.3 40 255545 4/9/1987 776.3 40 255545 4/10/1987 776.3 40 255545 4/11/1987 776.3 40 255545 4/12/1987 776.3 40 255545 4/13/1987 776.3 40 255545 4/14/1987 776.3 40 255545 4/15/1987 776.3 40 255545 4/16/1987 776.3 40 255545 4/17/1987 776.3 40 255545 4/18/1987 776.3 40 255545 4/19/1987 776.3 40 255545 4/20/1987 776.3 40 255545 4/21/1987 776.3 40 255545 4/22/1987 776.2 40 255080 4/23/1987 776.2 95 255080 4/24/1987 776.15 95 254848 4/25/1987 776.1 95 254615 4/26/1987 776.1 95 254615 4/27/1987 776.05 95 254383 4/28/1987 776 95 254150 4/29/1987 775.95 95 253920 4/30/1987 775.9 120 253690 5/1/1987 775.8 120 253230 5/2/1987 775.85 120 253460 5/3/1987 775.85 120 253460 5/4/1987 775.8 120 253230 5/5/1987 775.75 120 253000 5/6/1987 775.7 120 252770 5/7/1987 775.65 120 252540 5/8/1987 775.6 120 252310 5/9/1987 775.5 120 251850 5/10/1987 775.4 120 251390 5/11/1987 775.3 120 250930 5/12/1987 775.3 100 250930 5/13/1987 775.3 100 250930 5/14/1987 775.3 100 250930 5/15/1987 775.3 100 250930 5/16/1987 775.3 100 250930 5/17/1987 775.25 100 250700 5/18/1987 775.2 100 250470 5/19/1987 775.15 100 250240 5/20/1987 775.1 50 250010 5/21/1987 775.1 50 250010 5/22/1987 775.05 50 249780 5/23/1987 775.05 50 249780 5/24/1987 775 50 249550 5/25/1987 775 50 249550 5/26/1987 774.95 50 249325 5/27/1987 774.9 50 249100 5/28/1987 774.85 30 248875 5/29/1987 774.8 30 248650 5/30/1987 774.8 30 248650 5/31/1987 774.75 30 248425 6/1/1987 774.7 30 248200 6/2/1987 774.7 30 248200 6/3/1987 774.7 30 248200 6/4/1987 774.65 30 247975 6/5/1987 774.65 30 247975 6/6/1987 774.6 30 247750 6/7/1987 774.6 30 247750 6/8/1987 774.55 30 247525 6/9/1987 774.5 30 247300 6/10/1987 774.5 30 247300 6/11/1987 774.45 30 247075 6/12/1987 774.45 30 247075 6/13/1987 774.4 30 246850 6/14/1987 774.35 30 246625 6/15/1987 774.3 420 246400 6/16/1987 774.1 420 245500 6/17/1987 773.9 420 244605 6/18/1987 773.65 420 243493 6/19/1987 773.35 346 242158 6/20/1987 773.25 200 241713 6/21/1987 773.15 200 241268 6/22/1987 773.05 200 240823 6/23/1987 772.9 200 240160 6/24/1987 772.8 200 239720 6/25/1987 772.65 260 239060 6/26/1987 772.55 260 238620 6/27/1987 772.45 260 238180 6/28/1987 772.3 260 237520 6/29/1987 772.2 260 237080 6/30/1987 772.05 260 236420 7/1/1987 771.9 260 235765 7/2/1987 771.7 320 234895 7/3/1987 771.55 320 234243 7/4/1987 771.4 320 233590 7/5/1987 771.2 320 232720 7/6/1987 771.05 320 232068 7/7/1987 770.9 280 231415 7/8/1987 770.7 280 230545 7/9/1987 770.45 280 229458 7/10/1987 770.3 373 228805 7/11/1987 770.1 440 227935 7/12/1987 769.9 440 227070 7/13/1987 769.7 440 226210 7/14/1987 769.45 440 225135 7/15/1987 769.25 440 224275 7/16/1987 769.05 440 223415 7/17/1987 768.85 440 222563 7/18/1987 768.65 440 221713 7/19/1987 768.4 440 220650 7/20/1987 768.25 440 220013 7/21/1987 768.05 440 219163 7/22/1987 767.85 440 218320 7/23/1987 767.7 440 217690 7/24/1987 767.45 440 216640 7/25/1987 767.3 440 216010 7/26/1987 767.1 440 215170 7/27/1987 766.85 440 214135 7/28/1987 766.6 440 213110 7/29/1987 766.35 440 212085 7/30/1987 766.1 440 211060 7/31/1987 765.9 440 210250 8/1/1987 765.6 440 209050 8/2/1987 765.35 440 208050 8/3/1987 765.1 440 207050 8/4/1987 764.9 440 206259 8/5/1987 764.65 440 205282 8/6/1987 764.35 440 204109 8/7/1987 764.05 440 202936 8/8/1987 763.85 575 202142 8/9/1987 763.55 600 200945 8/10/1987 763.25 600 199748 8/11/1987 762.95 600 198553 8/12/1987 762.7 600 197565 8/13/1987 762.35 600 196183 8/14/1987 762.05 600 194998 8/15/1987 761.8 600 194010 8/16/1987 761.5 600 192825 8/17/1987 761.25 600 191838 8/18/1987 760.9 600 190460 8/19/1987 760.65 600 189485 8/20/1987 760.35 600 188315 8/21/1987 760.05 600 187145 8/22/1987 759.8 600 186180 8/23/1987 759.5 600 185025 8/24/1987 759.3 600 184255 8/25/1987 759 600 183100 8/26/1987 758.7 600 181975 8/27/1987 758.45 455 181038 8/28/1987 758.2 455 180100 8/29/1987 757.95 455 179170 8/30/1987 757.7 455 178267 8/31/1987 757.45 455 177365 9/1/1987 757.3 480 176823 9/2/1987 756.95 480 175560 9/3/1987 756.7 480 174657 9/4/1987 756.5 480 173935 9/5/1987 756.2 480 172852 9/6/1987 755.9 480 171769 9/7/1987 755.6 480 170686 9/8/1987 755.4 480 169964 9/9/1987 755.2 480 169242 9/10/1987 755 380 168520 9/11/1987 754.75 380 167618 9/12/1987 754.5 380 166715 9/13/1987 754.3 380 165993 9/14/1987 754.1 380 165271 9/15/1987 753.9 380 164549 9/16/1987 753.65 380 163647 9/17/1987 753.45 380 162925 9/18/1987 753.3 380 162383 9/19/1987 753.1 380 161661 9/20/1987 752.9 380 160955 9/21/1987 752.7 380 160265 9/22/1987 752.5 380 159575 9/23/1987 752.25 380 158713 9/24/1987 752.05 380 158023 9/25/1987 751.8 380 157160 9/26/1987 751.6 380 156470 9/27/1987 751.4 380 155780 9/28/1987 751.3 380 155435 9/29/1987 751.1 380 154745 9/30/1987 750.9 380 154055 10/1/1987 750.68 380 153365 10/2/1987 750.45 380 152503 10/3/1987 750.22 380 151813 10/4/1987 750 380 150950 10/5/1987 749.8 370 150270 10/6/1987 749.6 370 149590 10/7/1987 749.4 370 148910 10/8/1987 749.2 370 148230 10/9/1987 749 370 147550 10/10/1987 748.97 370 147550 10/11/1987 748.94 370 147383 10/12/1987 748.91 370 147383 10/13/1987 748.88 370 147215 10/14/1987 748.86 370 147215 10/15/1987 748.85 370 147048 10/16/1987 748.65 357 146378 10/17/1987 748.4 357 145540 10/18/1987 748.15 357 144703 10/19/1987 747.9 336 143870 10/20/1987 747.7 336 143210 10/21/1987 747.5 336 142550 10/22/1987 747.35 336 142055 10/23/1987 747.15 336 141395 10/24/1987 746.9 336 140585 10/25/1987 746.65 336 139798 10/26/1987 746.45 336 139168 10/27/1987 746.25 322 138538 10/28/1987 746.05 322 137908 10/29/1987 745.9 322 137440 10/30/1987 745.7 322 136820 10/31/1987 745.5 322 136200 11/1/1987 745.4 13 135890 11/2/1987 745.3 322 135580 11/3/1987 745.1 322 134960 11/4/1987 745 322 134650 11/5/1987 745 322 134650 11/6/1987 745 322 134650 11/7/1987 745 322 134650 11/8/1987 745 322 134650 11/9/1987 745 322 134650 11/10/1987 744.8 322 134040 11/11/1987 744.7 322 133735 11/12/1987 744.65 322 133583 11/13/1987 744.5 322 133125 11/14/1987 744.4 322 132820 11/15/1987 744.35 322 132668 11/16/1987 744.3 105 132515 11/17/1987 744.3 105 132515 11/18/1987 744.1 105 131905 11/19/1987 744.01 105 131753 11/20/1987 743.93 105 131448 11/21/1987 743.84 105 131143 11/22/1987 743.76 105 130990 11/23/1987 743.67 105 130685 11/24/1987 743.59 105 130380 11/25/1987 743.5 105 130075 11/26/1987 743.48 105 130075 11/27/1987 743.46 105 130075 11/28/1987 743.44 105 129923 11/29/1987 743.42 105 129923 11/30/1987 743.4 105 129770 12/1/1987 743.3 105 129465 12/2/1987 743.23 105 129313 12/3/1987 743.11 105 129008 12/4/1987 743.01 105 128703 12/5/1987 743.21 105 129313 12/6/1987 743.41 105 129923 12/7/1987 743.61 105 130533 12/8/1987 743.6 105 130380 12/9/1987 743.7 105 130685 12/10/1987 743.75 105 130838 12/11/1987 743.75 105 130838 12/12/1987 743.73 105 130838 12/13/1987 743.72 105 130838 12/14/1987 743.7 105 130685 12/15/1987 743.6 105 130380 12/16/1987 743.55 105 130228 12/17/1987 743.5 105 130075 12/18/1987 743.5 105 130075 12/19/1987 743.6 105 130380 12/20/1987 743.7 105 130685 12/21/1987 743.8 105 130990 12/22/1987 743.75 105 130838 12/23/1987 743.7 105 130685 12/24/1987 743.69 0 130685 12/25/1987 743.68 0 130685 12/26/1987 743.67 0 130685 12/27/1987 743.66 0 130685 12/28/1987 743.65 105 130533 12/29/1987 744.05 105 131753 12/30/1987 744.55 105 133278 12/31/1987 744.67 105 133735 1/1/1988 744.79 105 134040 1/2/1988 744.91 105 134498 1/3/1988 745.03 105 134805 1/4/1988 745.15 105 135115 1/5/1988 746 105 137750 1/6/1988 746.7 105 139955 1/7/1988 746.95 105 140743 1/8/1988 747.1 105 141230 1/9/1988 747.2 105 141560 1/10/1988 747.3 105 141890 1/11/1988 747.4 105 142220 1/12/1988 747.4 105 142220 1/13/1988 747.41 105 142385 1/14/1988 747.5 105 142550 1/15/1988 747.5 105 142550 1/16/1988 748.28 105 145205 1/17/1988 749.05 105 147720 1/18/1988 749.82 105 150440 1/19/1988 750.6 105 153020 1/20/1988 750.8 105 153710 1/21/1988 750.9 105 154055 1/22/1988 751 105 154400 1/23/1988 751.12 105 154918 1/24/1988 751.23 105 155263 1/25/1988 751.35 105 155608 1/26/1988 751.5 105 156125 1/27/1988 751.5 105 156125 1/28/1988 751.5 105 156125 1/29/1988 751.5 105 156125 1/30/1988 751.53 105 156298 1/31/1988 751.57 105 156470 2/1/1988 751.6 105 156470 2/2/1988 751.65 105 156643 2/3/1988 751.7 105 156815 2/4/1988 751.7 105 156815 2/5/1988 751.75 105 156988 2/6/1988 751.77 105 157160 2/7/1988 751.78 105 157160 2/8/1988 751.8 105 157160 2/9/1988 751.8 105 157160 2/10/1988 751.8 105 157160 2/11/1988 751.8 105 157160 2/12/1988 751.8 105 157160 2/13/1988 751.81 105 157333 2/14/1988 751.82 105 157333 2/15/1988 751.84 105 157333 2/16/1988 751.85 105 157333 2/17/1988 751.85 105 157333 2/18/1988 751.9 105 157505 2/19/1988 751.9 105 157505 2/20/1988 751.9 105 157505 2/21/1988 751.9 105 157505 2/22/1988 751.9 105 157505 2/23/1988 751.9 105 157505 2/24/1988 751.9 105 157505 2/25/1988 751.9 105 157505 2/26/1988 751.9 105 157505 2/27/1988 751.9 105 157505 2/28/1988 752.2 105 158540 2/29/1988 752.2 105 158540 3/1/1988 752.6 105 159920 3/2/1988 752.8 105 160610 3/3/1988 752.9 105 160955 3/4/1988 753 25 161300 3/5/1988 753 25 161300 3/6/1988 753 25 161300 3/7/1988 753 25 161300 3/8/1988 753 25 161300 3/9/1988 753 25 161300 3/10/1988 753 25 161300 3/11/1988 753 25 161300 3/12/1988 753 25 161300 3/13/1988 753 25 161300 3/14/1988 753 25 161300 3/15/1988 753 25 161300 3/16/1988 753 25 161300 3/17/1988 753 25 161300 3/18/1988 753 25 161300 3/19/1988 753 25 161300 3/20/1988 753 25 161300 3/21/1988 753 25 161300 3/22/1988 753 25 161300 3/23/1988 753 25 161300 3/24/1988 753 25 161300 3/25/1988 753 65 161300 3/26/1988 753 65 161300 3/27/1988 753 65 161300 3/28/1988 753 65 161300 3/29/1988 752.8 65 160610 3/30/1988 752.7 65 160265 3/31/1988 752.8 65 160610 4/1/1988 752.7 65 160265 4/2/1988 752.7 65 160265 4/3/1988 752.7 65 160265 4/4/1988 752.65 65 160093 4/5/1988 752.6 65 159920 4/6/1988 752.5 65 159575 4/7/1988 752.5 65 159575 4/8/1988 752.4 65 159230 4/9/1988 752.4 65 159230 4/10/1988 752.3 65 158885 4/11/1988 752.3 65 158885 4/12/1988 752.3 65 158885 4/13/1988 752.3 65 158885 4/14/1988 752.2 65 158540 4/15/1988 752.2 65 158540 4/16/1988 752.2 65 158540 4/17/1988 752.2 65 158540 4/18/1988 752.1 261.875 158195 4/19/1988 752 234.7916667 157850 4/20/1988 752 175 157850 4/21/1988 751.9 175 157505 4/22/1988 751.8 175 157160 4/23/1988 751.7 175 156815 4/24/1988 751.9 175 157505 4/25/1988 751.9 175 157505 4/26/1988 751.8 175 157160 4/27/1988 751.75 175 156988 4/28/1988 751.7 175 156815 4/29/1988 751.6 130 156470 4/30/1988 751.55 130 156298 5/1/1988 751.5 130 156125 5/2/1988 751.5 130 156125 5/3/1988 751.4 130 155780 5/4/1988 751.3 130 155435 5/5/1988 751.2 130 155090 5/6/1988 751.1 170 154745 5/7/1988 751.1 170 154745 5/8/1988 751.05 170 154573 5/9/1988 751 170 154400 5/10/1988 750.8 170 153710 5/11/1988 750.7 170 153365 5/12/1988 750.6 170 153020 5/13/1988 750.4 170 152330 5/14/1988 750.2 170 151640 5/15/1988 750.1 170 151295 5/16/1988 750 194 150950 5/17/1988 749.8 194 150270 5/18/1988 749.65 195 149760 5/19/1988 749.45 195 149080 5/20/1988 749.3 195 148570 5/21/1988 749.25 195 148400 5/22/1988 749.2 195 148230 5/23/1988 749.1 260 147890 5/24/1988 748.8 260 146880 5/25/1988 748.5 260 145875 5/26/1988 748.3 260 145205 5/27/1988 748 260 144200 5/28/1988 747.8 260 143540 5/29/1988 747.7 260 143210 5/30/1988 747.6 260 142880 5/31/1988 747.5 355 142550 6/1/1988 747.3 355 141890 6/2/1988 747 355 140900 6/3/1988 746.8 355 140270 6/4/1988 746.5 355 139325 6/5/1988 746.3 355 138695 6/6/1988 746 365 137750 6/7/1988 745.7 365 136820 6/8/1988 745.5 365 136200 6/9/1988 745.3 365 135580 6/10/1988 745 365 134650 6/11/1988 744.8 365 134040 6/12/1988 744.5 365 133125 6/13/1988 744.3 380 132515 6/14/1988 744.1 380 131905 6/15/1988 743.9 380 131295 6/16/1988 743.6 380 130380 6/17/1988 743.2 380 129160 6/18/1988 743 380 128550 6/19/1988 742.8 380 127940 6/20/1988 742.6 380 127330 6/21/1988 742.3 380 126415 6/22/1988 742 375 125500 6/23/1988 741.8 375 124890 6/24/1988 741.6 375 124280 6/25/1988 741.4 375 123670 6/26/1988 741.2 375 123060 6/27/1988 741 375 122450 6/28/1988 740.7 375 121550 6/29/1988 740.4 375 120650 6/30/1988 740.1 375 119750 7/1/1988 739.8 375 118860 7/2/1988 739.5 375 117975 7/3/1988 739.2 375 117090 7/4/1988 738.9 375 116210 7/5/1988 738.7 375 115630 7/6/1988 738.4 375 114760 7/7/1988 738.3 375 114470 7/8/1988 738 375 113600 7/9/1988 737.7 375 112745 7/10/1988 737.5 375 112175 7/11/1988 737.2 375 111320 7/12/1988 736.9 375 110475 7/13/1988 736.7 375 109925 7/14/1988 736.4 375 109100 7/15/1988 736.1 375 108275 7/16/1988 735.8 375 107450 7/17/1988 735.6 375 106900 7/18/1988 735.3 375 106075 7/19/1988 735.1 365 105525 7/20/1988 734.8 365 104710 7/21/1988 734.6 365 104170 7/22/1988 734.4 365 103630 7/23/1988 734 365 102550 7/24/1988 733.6 365 101490 7/25/1988 733.2 360 100430 7/26/1988 732.9 360 99635 7/27/1988 732.6 360 98840 7/28/1988 732.3 360 98045 7/29/1988 732 360 97250 7/30/1988 731.7 360 96470 7/31/1988 731.4 356 95690 8/1/1988 731.05 356 94780 8/2/1988 729.8 356 91660 8/3/1988 729.5 356 90925 8/4/1988 729.2 356 90190 8/5/1988 729 356 89700 8/6/1988 728.7 356 88965 8/7/1988 728.4 356 88230 8/8/1988 728.2 356 87740 8/9/1988 727.8 458 86760 8/10/1988 727.4 500 85780 8/11/1988 727.1 500 85045 8/12/1988 726.55 500 83720 8/13/1988 726.1 500 82640 8/14/1988 725.65 500 81578 8/15/1988 725.2 500 80520 8/16/1988 724.8 500 79590 8/17/1988 724.4 500 78670 8/18/1988 724 500 77750 8/19/1988 723.5 500 76625 8/20/1988 723 500 75500 8/21/1988 722.6 500 74620 8/22/1988 722.1 500 73520 8/23/1988 721.6 500 72440 8/24/1988 721.2 500 71580 8/25/1988 720.8 500 70720 8/26/1988 720.3 500 69645 8/27/1988 719.9 500 68790 8/28/1988 719.45 500 67845 8/29/1988 719 500 66900 8/30/1988 718.6 490 66080 8/31/1988 718.1 490 65055 9/1/1988 717 490 62850 9/2/1988 717.2 490 63250 9/3/1988 716.7 490 62280 9/4/1988 716.25 490 61425 9/5/1988 715.8 490 60570 9/6/1988 715.3 490 59620 9/7/1988 714.8 490 58680 9/8/1988 714.3 490 57755 9/9/1988 713.9 490 57020 9/10/1988 713.3 490 55940 9/11/1988 712.8 490 55050 9/12/1988 712.4 490 54350 9/13/1988 711.8 490 53300 9/14/1988 711.3 490 52425 9/15/1988 710.8 490 51550 9/16/1988 710.3 490 50675 9/17/1988 709.7 490 49655 9/18/1988 709.2 490 48830 9/19/1988 708.6 480 47860 9/20/1988 708.1 480 47060 9/21/1988 707.6 480 46280 9/22/1988 707.1 480 45505 9/23/1988 706.7 480 44900 9/24/1988 706.2 480 44150 9/25/1988 705.5 480 43100 9/26/1988 704.9 480 42205 9/27/1988 704.4 480 41480 9/28/1988 703.7 480 40480 9/29/1988 703 480 39500 9/30/1988 702.3 480 38520 10/1/1988 701.6 480 37560 10/2/1988 701 480 36750 10/3/1988 700.4 470 35970 10/4/1988 699.7 470 35075 10/5/1988 699 470 34200 10/6/1988 698.3 470 33325 10/7/1988 697.7 450 32575 10/8/1988 697 450 31700 10/9/1988 696.4 450 30980 10/10/1988 694.7 450 29035 10/11/1988 695 450 29350 10/12/1988 694.03 410 28353 10/13/1988 693 410 27250 10/14/1988 692.2 410 26450 10/15/1988 691.5 410 25750 10/16/1988 690.8 410 25060 10/17/1988 690 235 24300 10/18/1988 689.8 235 24120 10/19/1988 689.4 235 23760 10/20/1988 689 1 23400 10/21/1988 689 1 23400 10/22/1988 689 3 23400 10/23/1988 689 3 23400 10/24/1988 689 3 23400 10/25/1988 689 3 23400 10/26/1988 689 3 23400 10/27/1988 689 3 23400 10/28/1988 689 3 23400 10/29/1988 689 3 23400 10/30/1988 689 3 23400 10/31/1988 689 3 23400 11/1/1988 689 3 23400 11/2/1988 689 3 23400 11/3/1988 689 3 23400 11/4/1988 689 3 23400 11/5/1988 689 3 23400 11/6/1988 689 3 23400 11/7/1988 689 3 23400 11/8/1988 689 3 23400 11/9/1988 689 3 23400 11/10/1988 689 3 23400 11/11/1988 689 3 23400 11/12/1988 688.8 3 23220 11/13/1988 688.8 3 23220 11/14/1988 688.9 3 23310 11/15/1988 688.9 3 23310 11/16/1988 688.9 3 23310 11/17/1988 688.9 3 23310 11/18/1988 688.9 3 23310 11/19/1988 688.9 3 23310 11/20/1988 688.9 3 23310 11/21/1988 688.9 3 23310 11/22/1988 688.9 3 23310 11/23/1988 688.9 3 23310 11/24/1988 688.9 3 23310 11/25/1988 688.9 3 23310 11/26/1988 688.9 3 23310 11/27/1988 688.9 3 23310 11/28/1988 688.9 3 23310 11/29/1988 688.9 3 23310 11/30/1988 688.9 3 23310 12/1/1988 688.9 3 23310 12/2/1988 688.9 3 23310 12/3/1988 688.9 3 23310 12/4/1988 688.9 3 23310 12/5/1988 688.9 3 23310 12/6/1988 688.9 3 23310 12/7/1988 688.9 3 23310 12/8/1988 688.9 3 23310 12/9/1988 688.9 3 23310 12/10/1988 688.9 3 23310 12/11/1988 688.9 3 23310 12/12/1988 688.9 3 23310 12/13/1988 688.9 3 23310 12/14/1988 688.9 3 23310 12/15/1988 688.9 3 23310 12/16/1988 688.9 3 23310 12/17/1988 689 3 23400 12/18/1988 689 3 23400 12/19/1988 689 3 23400 12/20/1988 689 3 23400 12/21/1988 689 3 23400 12/22/1988 689 3 23400 12/23/1988 689 3 23400 12/24/1988 698.5 10 33575 12/25/1988 699 10 34200 12/26/1988 699.6 10 34950 12/27/1988 700 10 35450 12/28/1988 700 10 35450 12/29/1988 700.3 10 35840 12/30/1988 700.3 10 35840 12/31/1988 700.55 10 36165 1/1/1989 700.7 10 36360 1/2/1989 700.85 10 36555 1/3/1989 700.95 10 36685 1/4/1989 701.1 10 36885 1/5/1989 701.2 10 37020 1/6/1989 702.1 10 38240 1/7/1989 702.6 10 38940 1/8/1989 702.8 10 39220 1/9/1989 703 10 39500 1/10/1989 703.2 10 39780 1/11/1989 703.3 10 39920 1/12/1989 703.4 10 40060 1/13/1989 703.5 10 40200 1/14/1989 703.55 10 40270 1/15/1989 703.6 10 40340 1/16/1989 703.65 10 40410 1/17/1989 703.7 10 40480 1/18/1989 703.75 10 40550 1/19/1989 703.85 10 40690 1/20/1989 703.95 30 40830 1/21/1989 703.95 30 40830 1/22/1989 703.95 30 40830 1/23/1989 703.95 30 40830 1/24/1989 704 30 40900 1/25/1989 704.2 30 41190 1/26/1989 704.1 30 41045 1/27/1989 704.1 30 41045 1/28/1989 704.1 30 41045 1/29/1989 704 30 40900 1/30/1989 704 30 40900 1/31/1989 704.1 30 41045 2/1/1989 704.1 30 41045 2/2/1989 704.1 30 41045 2/3/1989 704.1 30 41045 2/4/1989 704.1 30 41045 2/5/1989 704.25 30 41263 2/6/1989 704.45 30 41553 2/7/1989 704.5 30 41625 2/8/1989 704.5 30 41625 2/9/1989 705 30 42350 2/10/1989 706.4 30 44450 2/11/1989 706.8 30 45050 2/12/1989 707.1 30 45505 2/13/1989 707.4 30 45970 2/14/1989 707.6 30 46280 2/15/1989 707.7 30 46435 2/16/1989 707.8 30 46590 2/17/1989 707.9 30 46745 2/18/1989 707.97 30 46900 2/19/1989 708.03 30 46980 2/20/1989 708.1 30 47060 2/21/1989 708.1 30 47060 2/22/1989 708.15 30 47140 2/23/1989 708.2 30 47220 2/24/1989 708.25 30 47300 2/25/1989 708.25 30 47300 2/26/1989 708.25 30 47300 2/27/1989 708.3 30 47380 2/28/1989 708.3 30 47380 3/1/1989 708.3 30 47380 3/2/1989 708.5 30 47700 3/3/1989 708.7 30 48020 3/4/1989 708.9 30 48340 3/5/1989 709.1 30 48665 3/6/1989 709.2 30 48830 3/7/1989 709.3 30 48995 3/8/1989 709.4 30 49160 3/9/1989 709.3 30 48995 3/10/1989 709.3 30 48995 3/11/1989 709.5 30 49325 3/12/1989 709.9 30 49985 3/13/1989 710.1 30 50325 3/14/1989 710.3 30 50675 3/15/1989 710.4 30 50850 3/16/1989 710.5 30 51025 3/17/1989 710.7 30 51375 3/18/1989 710.9 30 51725 3/19/1989 711 30 51900 3/20/1989 711.1 30 52075 3/21/1989 711.1 30 52075 3/22/1989 711.1 30 52075 3/23/1989 711.2 30 52250 3/24/1989 711.3 30 52425 3/25/1989 712 30 53650 3/26/1989 712.7 30 54875 3/27/1989 713.2 30 55760 3/28/1989 713.5 30 56300 3/29/1989 713.7 30 56660 3/30/1989 713.9 30 57020 3/31/1989 714 30 57200 4/1/1989 714.15 30 57478 4/2/1989 714.3 30 57755 4/3/1989 714.45 100 58033 4/4/1989 714.4 100 57940 4/5/1989 714.35 100 57848 4/6/1989 714.3 100 57755 4/7/1989 714.25 100 57663 4/8/1989 714.2 100 57570 4/9/1989 714.15 100 57478 4/10/1989 714.1 100 57385 4/11/1989 714 140 57200 4/12/1989 713.85 140 56930 4/13/1989 713.8 140 56840 4/14/1989 713.7 140 56660 4/15/1989 713.56 140 56480 4/16/1989 713.4 140 56120 4/17/1989 713.25 140 55850 4/18/1989 713.1 260 55580 4/19/1989 712.7 370 54875 4/20/1989 712.3 370 54175 4/21/1989 711.9 370 53475 4/22/1989 711.5 370 52775 4/23/1989 711 370 51900 4/24/1989 710.55 370 51113 4/25/1989 710.1 370 50325 4/26/1989 709.7 370 49655 4/27/1989 709.7 370 49655 4/28/1989 709.2 360 48830 4/29/1989 708.53 360 47780 4/30/1989 707.87 360 46745 5/1/1989 707.2 360 45660 5/2/1989 707.05 360 45428 5/3/1989 706.6 360 44750 5/4/1989 706 360 43850 5/5/1989 705.5 360 43100 5/6/1989 705 360 42350 5/7/1989 704.5 360 41625 5/8/1989 704 360 40900 5/9/1989 703.5 360 40200 5/10/1989 703 260 39500 5/11/1989 702.6 260 38940 5/12/1989 702.1 260 38240 5/13/1989 701.7 260 37695 5/14/1989 701.35 260 37223 5/15/1989 701 260 36750 5/16/1989 700.6 260 36230 5/17/1989 700.1 260 35580 5/18/1989 699.8 260 35200 5/19/1989 699.35 250 34638 5/20/1989 698.9 250 34075 5/21/1989 698.55 250 33638 5/22/1989 698.1 250 33075 5/23/1989 697.7 250 32575 5/24/1989 697.3 250 32075 5/25/1989 696.8 250 31460 5/26/1989 696.4 250 30980 5/27/1989 695.9 250 30385 5/28/1989 695.5 250 29925 5/29/1989 695 250 29350 5/30/1989 694.6 250 28930 5/31/1989 694.1 240 28405 6/1/1989 693.7 240 27985 6/2/1989 693.3 240 27565 6/3/1989 692.77 240 27050 6/4/1989 692.23 240 26500 6/5/1989 691.7 240 25950 6/6/1989 691.2 240 25450 6/7/1989 690.7 240 24965 6/8/1989 690.1 240 24395 6/9/1989 689.5 240 23850 6/10/1989 689 240 23400 6/11/1989 688.5 240 22950 6/12/1989 688 240 22500 6/13/1989 687.5 240 22075 6/14/1989 686.85 230 21523 6/15/1989 686.4 230 21140 6/16/1989 685.9 230 20715 6/17/1989 685.4 230 20290 6/18/1989 684.7 230 19710 6/19/1989 684 230 19150 6/20/1989 683.4 230 18670 6/21/1989 682.7 230 18125 6/22/1989 682.1 230 17675 6/23/1989 681.5 220 17225 6/24/1989 680.7 220 16640 6/25/1989 680.1 220 16220 6/26/1989 679.5 220 15825 6/27/1989 679.5 220 15825 6/28/1989 679.5 220 15825 6/29/1989 678.85 220 15403 6/30/1989 678.2 220 14980 7/1/1989 677.6 220 14590 7/2/1989 676.8 220 14080 7/3/1989 676.1 220 13660 7/4/1989 675.3 220 13180 7/5/1989 674.5 30 12725 7/6/1989 674.4 30 12670 7/7/1989 674.3 30 12615 7/8/1989 674.2 30 12560 7/9/1989 674.1 30 12505 7/10/1989 674.1 30 12505 7/11/1989 674.1 4 12505 7/12/1989 674.1 4 12505 7/13/1989 674.1 4 12505 7/14/1989 674.1 4 12505 7/15/1989 674.1 4 12505 7/16/1989 674.1 4 12505 7/17/1989 674.1 4 12505 7/18/1989 674 4 12450 7/19/1989 673.95 4 12423 7/20/1989 673.9 4 12395 7/21/1989 673.9 4 12395 7/22/1989 673.9 4 12395 7/23/1989 673.9 4 12395 7/24/1989 673.9 4 12395 7/25/1989 673.8 4 12340 7/26/1989 673.8 4 12340 7/27/1989 673.8 4 12340 7/28/1989 673.7 4 12285 7/29/1989 673.7 4 12285 7/30/1989 673.7 4 12285 7/31/1989 673.6 4 12230 8/1/1989 673.5 4 12175 8/2/1989 673.47 4 12175 8/3/1989 673.43 4 12148 8/4/1989 673.4 4 12120 8/5/1989 673.4 4 12120 8/6/1989 673.4 4 12120 8/7/1989 673.3 4 12065 8/8/1989 673.3 4 12065 8/9/1989 673.15 4 11983 8/10/1989 673.15 4 11983 8/11/1989 673.15 4 11983 8/12/1989 673.15 4 11983 8/13/1989 673.15 4 11983 8/14/1989 673.15 4 11983 8/15/1989 673.1 4 11955 8/16/1989 673.1 4 11955 8/17/1989 673.1 4 11955 8/18/1989 673.1 4 11955 8/19/1989 673 4 11900 8/20/1989 672.9 4 11845 8/21/1989 672.9 4 11845 8/22/1989 672.89 4 11845 8/23/1989 672.87 4 11845 8/24/1989 672.86 4 11845 8/25/1989 672.84 4 11818 8/26/1989 672.83 4 11818 8/27/1989 672.81 4 11818 8/28/1989 672.8 4 11790 8/29/1989 672.8 4 11790 8/30/1989 672.7 4 11735 8/31/1989 672.7 4 11735 9/1/1989 672.7 4 11735 9/2/1989 672.6 4 11680 9/3/1989 672.6 4 11680 9/4/1989 672.5 4 11625 9/5/1989 672.5 4 11625 9/6/1989 672.5 4 11625 9/7/1989 672.5 4 11625 9/8/1989 672.4 4 11570 9/9/1989 672.4 4 11570 9/10/1989 672.4 4 11570 9/11/1989 672.3 4 11515 9/12/1989 672.3 4 11515 9/13/1989 672.3 4 11515 9/14/1989 672.3 4 11515 9/15/1989 672.3 4 11515 9/16/1989 672.3 4 11515 9/17/1989 672.3 4 11515 9/18/1989 672.3 4 11515 9/19/1989 672.3 4 11515 9/20/1989 672.3 4 11515 9/21/1989 672.3 4 11515 9/22/1989 672.3 4 11515 9/23/1989 672 4 11350 9/24/1989 672 4 11350 9/25/1989 672 4 11350 9/26/1989 672 4 11350 9/27/1989 672 4 11350 9/28/1989 672 4 11350 9/29/1989 672 4 11350 9/30/1989 672 4 11350 10/1/1989 672 4 11350 10/2/1989 672 4 11350 10/3/1989 672 4 11350 10/4/1989 672 4 11350 10/5/1989 672 4 11350 10/6/1989 672 4 11350 10/7/1989 672 4 11350 10/8/1989 672 4 11350 10/9/1989 672 4 11350 10/10/1989 672 4 11350 10/11/1989 672 4 11350 10/12/1989 672 4 11350 10/13/1989 672 4 11350 10/14/1989 672 4 11350 10/15/1989 672 4 11350 10/16/1989 672 4 11350 10/17/1989 672 4 11350 10/18/1989 672 4 11350 10/19/1989 672 4 11350 10/20/1989 672 4 11350 10/21/1989 672 4 11350 10/22/1989 672 4 11350 10/23/1989 671.7 4 11185 10/24/1989 672.2 4 11460 10/25/1989 672.5 4 11625 10/26/1989 672.5 4 11625 10/27/1989 672.65 4 11708 10/28/1989 672.65 4 11708 10/29/1989 672.65 4 11708 10/30/1989 672.7 4 11735 10/31/1989 672.7 4 11735 11/1/1989 672.7 4 11735 11/2/1989 672.7 4 11735 11/3/1989 672.7 4 11735 11/4/1989 672.7 4 11735 11/5/1989 672.7 4 11735 11/6/1989 672.7 4 11735 11/7/1989 672.7 4 11735 11/8/1989 672.7 4 11735 11/9/1989 672.7 4 11735 11/10/1989 672.7 4 11735 11/11/1989 672.7 4 11735 11/12/1989 672.7 4 11735 11/13/1989 672.7 4 11735 11/14/1989 672.65 4 11708 11/15/1989 672.65 4 11708 11/16/1989 672.65 4 11708 11/17/1989 672.65 4 11708 11/18/1989 672.65 4 11708 11/19/1989 672.65 4 11708 11/20/1989 672.65 4 11708 11/21/1989 672.65 4 11708 11/22/1989 672.65 4 11708 11/23/1989 672.65 4 11708 11/24/1989 672.65 4 11708 11/25/1989 672.65 4 11708 11/26/1989 672.65 4 11708 11/27/1989 673.15 4 11983 11/28/1989 673.15 4 11983 11/29/1989 673.35 4 12093 11/30/1989 673.35 4 12093 12/1/1989 673.4 4 12120 12/2/1989 673.4 4 12120 12/3/1989 673.4 4 12120 12/4/1989 673.5 4 12175 12/5/1989 673.5 4 12175 12/6/1989 673.5 4 12175 12/7/1989 673.5 4 12175 12/8/1989 673.5 4 12175 12/9/1989 673.5 4 12175 12/10/1989 673.5 4 12175 12/11/1989 673.5 4 12175 12/12/1989 673.5 4 12175 12/13/1989 673.5 4 12175 12/14/1989 673.5 4 12175 12/15/1989 673.5 4 12175 12/16/1989 673.5 4 12175 12/17/1989 673.5 4 12175 12/18/1989 673.5 4 12175 12/19/1989 673.5 4 12175 12/20/1989 673.5 4 12175 12/21/1989 673.5 4 12175 12/22/1989 673.5 4 12175 12/23/1989 673.5 4 12175 12/24/1989 673.5 4 12175 12/25/1989 673.5 4 12175 12/26/1989 673.5 4 12175 12/27/1989 673.5 4 12175 12/28/1989 673.5 4 12175 12/29/1989 673.5 4 12175 12/30/1989 673.54 4 12203 12/31/1989 673.58 4 12230 1/1/1990 673.62 4 12258 1/2/1990 673.66 4 12285 1/3/1990 673.7 4 12285 1/4/1990 673.7 4 12285 1/5/1990 673.7 4 12285 1/6/1990 673.7 4 12285 1/7/1990 673.7 4 12285 1/8/1990 673.7 4 12285 1/9/1990 673.7 4 12285 1/10/1990 673.7 4 12285 1/11/1990 673.7 4 12285 1/12/1990 673.7 4 12285 1/13/1990 674.5 4 12725 1/14/1990 678 4 14850 1/15/1990 679.9 4 16085 1/16/1990 680.7 4 16640 1/17/1990 681.2 4 17000 1/18/1990 681.7 4 17375 1/19/1990 681.8 4 17450 1/20/1990 681.97 4 17600 1/21/1990 682.13 4 17713 1/22/1990 682.3 4 17825 1/23/1990 682.4 4 17900 1/24/1990 682.5 4 17975 1/25/1990 682.5 4 17975 1/26/1990 682.6 4 18050 1/27/1990 682.67 4 18125 1/28/1990 682.73 4 18163 1/29/1990 682.8 4 18200 1/30/1990 682.8 4 18200 1/31/1990 682.8 4 18200 2/1/1990 682.8 4 18200 2/2/1990 682.8 4 18200 2/3/1990 683.1 4 18430 2/4/1990 683.4 4 18670 2/5/1990 683.7 4 18910 2/6/1990 683.9 4 19070 2/7/1990 684.1 4 19230 2/8/1990 684.19 4 19310 2/9/1990 684.27 4 19390 2/10/1990 684.36 4 19470 2/11/1990 684.45 4 19510 2/12/1990 684.54 4 19590 2/13/1990 684.63 4 19670 2/14/1990 684.71 4 19750 2/15/1990 684.8 4 19790 2/16/1990 687.1 4 21735 2/17/1990 689.4 10 23760 2/18/1990 690.8 10 25060 2/19/1990 691.6 10 25850 2/20/1990 692.1 10 26350 2/21/1990 692.4 10 26650 2/22/1990 692.6 10 26850 2/23/1990 692.7 10 26950 2/24/1990 693.1 10 27355 2/25/1990 693.2 10 27460 2/26/1990 693.25 10 27513 2/27/1990 693.3 10 27565 2/28/1990 693.3 10 27565 3/1/1990 693.4 10 27670 3/2/1990 693.5 10 27775 3/3/1990 693.6 10 27880 3/4/1990 693.7 10 27985 3/5/1990 693.9 10 28195 3/6/1990 693.9 10 28195 3/7/1990 693.9 10 28195 3/8/1990 694 10 28300 3/9/1990 694.1 10 28405 3/10/1990 694.1 10 28405 3/11/1990 694.15 10 28458 3/12/1990 694.2 10 28510 3/13/1990 694.25 10 28563 3/14/1990 694.3 10 28615 3/15/1990 694.35 10 28668 3/16/1990 694.4 10 28720 3/17/1990 694.4 10 28720 3/18/1990 694.4 10 28720 3/19/1990 694.4 10 28720 3/20/1990 694.5 10 28825 3/21/1990 694.45 10 28773 3/22/1990 694.5 10 28825 3/23/1990 694.55 10 28878 3/24/1990 694.6 10 28930 3/25/1990 694.6 10 28930 3/26/1990 694.5 10 28825 3/27/1990 694.5 10 28825 3/28/1990 694.5 10 28825 3/29/1990 694.5 10 28825 3/30/1990 694.5 10 28825 3/31/1990 694.53 10 28878 4/1/1990 694.55 10 28878 4/2/1990 694.57 10 28930 4/3/1990 694.6 10 28930 4/4/1990 694.6 10 28930 4/5/1990 694.6 10 28930 4/6/1990 694.6 10 28930 4/7/1990 694.6 10 28930 4/8/1990 694.6 10 28930 4/9/1990 694.6 10 28930 4/10/1990 694.6 10 28930 4/11/1990 694.6 10 28930 4/12/1990 694.6 10 28930 4/13/1990 694.59 10 28930 4/14/1990 694.58 10 28930 4/15/1990 694.56 10 28930 4/16/1990 694.55 10 28878 4/17/1990 694.55 10 28878 4/18/1990 694.55 10 28878 4/19/1990 694.55 10 28878 4/20/1990 694.55 10 28878 4/21/1990 694.55 10 28878 4/22/1990 694.55 10 28878 4/23/1990 694.55 10 28878 4/24/1990 694.55 10 28878 4/25/1990 694.55 10 28878 4/26/1990 694.55 10 28878 4/27/1990 694.55 10 28878 4/28/1990 694.48 10 28825 4/29/1990 694.42 10 28773 4/30/1990 694.35 10 28668 5/1/1990 694.35 10 28668 5/2/1990 694.35 10 28668 5/3/1990 694.35 10 28668 5/4/1990 694.35 10 28668 5/5/1990 694.33 10 28668 5/6/1990 694.32 10 28668 5/7/1990 694.3 10 28615 5/8/1990 694.3 10 28615 5/9/1990 694.3 10 28615 5/10/1990 694.3 10 28615 5/11/1990 694.3 10 28615 5/12/1990 694.3 10 28615 5/13/1990 694.3 10 28615 5/14/1990 694.3 10 28615 5/15/1990 694.1 10 28405 5/16/1990 694.1 10 28405 5/17/1990 694.1 10 28405 5/18/1990 694.1 10 28405 5/19/1990 694.1 10 28405 5/20/1990 694.05 10 28353 5/21/1990 694 10 28300 5/22/1990 694 10 28300 5/23/1990 694 10 28300 5/24/1990 693.95 10 28248 5/25/1990 693.95 10 28248 5/26/1990 693.9 10 28195 5/27/1990 693.9 10 28195 5/28/1990 693.95 10 28248 5/29/1990 693.95 10 28248 5/30/1990 693.95 10 28248 5/31/1990 693.95 10 28248 6/1/1990 693.95 10 28248 6/2/1990 693.9 10 28195 6/3/1990 693.9 10 28195 6/4/1990 693.9 10 28195 6/5/1990 693.9 10 28195 6/6/1990 693.85 10 28143 6/7/1990 693.85 10 28143 6/8/1990 693.85 10 28143 6/9/1990 693.85 10 28143 6/10/1990 693.85 10 28143 6/11/1990 693.75 10 28038 6/12/1990 693.75 10 28038 6/13/1990 693.75 10 28038 6/14/1990 693.75 10 28038 6/15/1990 693.75 10 28038 6/16/1990 693.68 10 27985 6/17/1990 693.62 10 27933 6/18/1990 693.55 10 27828 6/19/1990 693.55 10 27828 6/20/1990 693.55 10 27828 6/21/1990 693.55 10 27828 6/22/1990 693.45 10 27723 6/23/1990 693.45 10 27723 6/24/1990 693.45 10 27723 6/25/1990 693.45 10 27723 6/26/1990 693.42 10 27723 6/27/1990 693.4 10 27670 6/28/1990 693.38 10 27670 6/29/1990 693.35 10 27618 6/30/1990 693.35 10 27618 7/1/1990 693.35 10 27618 7/2/1990 693.35 10 27618 7/3/1990 693.35 10 27618 7/4/1990 693.35 10 27618 7/5/1990 693.25 10 27513 7/6/1990 693.25 10 27513 7/7/1990 693.2 10 27460 7/8/1990 693.15 10 27408 7/9/1990 693.1 10 27355 7/10/1990 693.05 10 27303 7/11/1990 693 10 27250 7/12/1990 693 10 27250 7/13/1990 693 10 27250 7/14/1990 692.95 10 27200 7/15/1990 692.95 10 27200 7/16/1990 692.95 10 27200 7/17/1990 692.9 10 27150 7/18/1990 692.9 10 27150 7/19/1990 692.9 10 27150 7/20/1990 692.9 10 27150 7/21/1990 692.85 10 27100 7/22/1990 692.8 10 27050 7/23/1990 692.75 10 27000 7/24/1990 692.6 10 26850 7/25/1990 692.58 10 26850 7/26/1990 692.57 10 26850 7/27/1990 692.55 10 26800 7/28/1990 692.53 10 26800 7/29/1990 692.5 10 26750 7/30/1990 692.47 10 26750 7/31/1990 692.45 10 26700 8/1/1990 692.45 10 26700 8/2/1990 692.45 10 26700 8/3/1990 692.45 10 26700 8/4/1990 692.42 10 26700 8/5/1990 692.38 10 26650 8/6/1990 692.35 10 26600 8/7/1990 692.25 10 26500 8/8/1990 692.25 10 26500 8/9/1990 692.25 10 26500 8/10/1990 692.25 10 26500 8/11/1990 692.1 10 26350 8/12/1990 692.1 10 26350 8/13/1990 692.1 10 26350 8/14/1990 692.1 10 26350 8/15/1990 691.95 10 26200 8/16/1990 691.95 10 26200 8/17/1990 691.95 10 26200 8/18/1990 691.85 10 26100 8/19/1990 691.85 10 26100 8/20/1990 691.85 10 26100 8/21/1990 691.85 10 26100 8/22/1990 691.85 10 26100 8/23/1990 691.85 10 26100 8/24/1990 691.85 10 26100 8/25/1990 691.85 10 26100 8/26/1990 691.85 10 26100 8/27/1990 691.85 10 26100 8/28/1990 691.85 10 26100 8/29/1990 691.85 10 26100 8/30/1990 691.85 10 26100 8/31/1990 691.85 10 26100 9/1/1990 691.5 10 25750 9/2/1990 691.5 10 25750 9/3/1990 691.5 10 25750 9/4/1990 691.5 10 25750 9/5/1990 691.45 10 25700 9/6/1990 691.45 10 25700 9/7/1990 691.45 10 25700 9/8/1990 691.4 10 25650 9/9/1990 691.35 10 25600 9/10/1990 691.3 10 25550 9/11/1990 691.3 10 25550 9/12/1990 691.3 10 25550 9/13/1990 691.3 10 25550 9/14/1990 691.3 10 25550 9/15/1990 691.27 10 25550 9/16/1990 691.23 10 25500 9/17/1990 691.2 10 25450 9/18/1990 691.2 10 25450 9/19/1990 691.1 10 25350 9/20/1990 691.1 10 25350 9/21/1990 691.1 10 25350 9/22/1990 691.1 10 25350 9/23/1990 691.1 10 25350 9/24/1990 691.1 10 25350 9/25/1990 691.1 10 25350 9/26/1990 691.1 10 25350 9/27/1990 691.1 10 25350 9/28/1990 691.07 10 25350 9/29/1990 691.05 10 25300 9/30/1990 691.03 10 25300 10/1/1990 691 10 25250 10/2/1990 691 10 25250 10/3/1990 691 10 25250 10/4/1990 691 10 25250 10/5/1990 691 10 25250 10/6/1990 690.9 10 25155 10/7/1990 690.9 10 25155 10/8/1990 690.8 10 25060 10/9/1990 690.75 10 25013 10/10/1990 690.75 10 25013 10/11/1990 690.75 10 25013 10/12/1990 690.75 10 25013 10/13/1990 690.75 10 25013 10/14/1990 690.7 10 24965 10/15/1990 690.7 10 24965 10/16/1990 690.7 10 24965 10/17/1990 690.6 10 24870 10/18/1990 690.6 10 24870 10/19/1990 690.6 10 24870 10/20/1990 690.6 10 24870 10/21/1990 690.5 10 24775 10/22/1990 690.5 10 24775 10/23/1990 690.5 10 24775 10/24/1990 690.5 10 24775 10/25/1990 690.5 10 24775 10/26/1990 690.5 10 24775 10/27/1990 690.5 10 24775 10/28/1990 690.5 10 24775 10/29/1990 690.4 10 24680 10/30/1990 690.4 10 24680 10/31/1990 690.4 10 24680 11/1/1990 690.4 10 24680 11/2/1990 690.4 10 24680 11/3/1990 690.4 10 24680 11/4/1990 690.4 10 24680 11/5/1990 690.4 10 24680 11/6/1990 690.4 10 24680 11/7/1990 690.4 10 24680 11/8/1990 690.4 10 24680 11/9/1990 690.4 10 24680 11/10/1990 690.3 10 24585 11/11/1990 690.3 10 24585 11/12/1990 690.3 10 24585 11/13/1990 690.3 10 24585 11/14/1990 690.3 10 24585 11/15/1990 690.3 10 24585 11/16/1990 690.3 10 24585 11/17/1990 690.3 10 24585 11/18/1990 690.3 10 24585 11/19/1990 690.2 10 24490 11/20/1990 690.2 10 24490 11/21/1990 690.2 10 24490 11/22/1990 690.2 10 24490 11/23/1990 690.1 10 24395 11/24/1990 690 10 24300 11/25/1990 690 10 24300 11/26/1990 690 10 24300 11/27/1990 690 10 24300 11/28/1990 690 10 24300 11/29/1990 690 10 24300 11/30/1990 690 10 24300 12/1/1990 690 10 24300 12/2/1990 690 10 24300 12/3/1990 690 10 24300 12/4/1990 690 10 24300 12/5/1990 690 10 24300 12/6/1990 690 10 24300 12/7/1990 690 10 24300 12/8/1990 690 10 24300 12/9/1990 690 10 24300 12/10/1990 690 10 24300 12/11/1990 689.95 10 24255 12/12/1990 689.95 10 24255 12/13/1990 689.95 10 24255 12/14/1990 689.95 10 24255 12/15/1990 689.95 10 24255 12/16/1990 689.95 10 24255 12/17/1990 689.95 10 24255 12/18/1990 689.95 10 24255 12/19/1990 689.95 10 24255 12/20/1990 689.95 10 24255 12/21/1990 689.95 10 24255 12/22/1990 689.95 10 24255 12/23/1990 689.95 10 24255 12/24/1990 689.95 10 24255 12/25/1990 689.95 10 24255 12/26/1990 689.85 10 24165 12/27/1990 689.85 10 24165 12/28/1990 689.85 10 24165 12/29/1990 689.85 10 24165 12/30/1990 689.85 10 24165 12/31/1990 689.85 10 24165 1/1/1991 689.85 10 24165 1/2/1991 689.85 10 24165 1/3/1991 689.85 10 24165 1/4/1991 689.85 10 24165 1/5/1991 689.85 10 24165 1/6/1991 689.85 10 24165 1/7/1991 689.85 10 24165 1/8/1991 689.85 10 24165 1/9/1991 689.85 10 24165 1/10/1991 689.85 10 24165 1/11/1991 689.85 10 24165 1/12/1991 689.8 10 24120 1/13/1991 689.7 10 24030 1/14/1991 689.65 10 23985 1/15/1991 689.65 10 23985 1/16/1991 689.65 10 23985 1/17/1991 689.65 10 23985 1/18/1991 689.65 10 23985 1/19/1991 689.65 10 23985 1/20/1991 689.65 10 23985 1/21/1991 689.65 10 23985 1/22/1991 689.65 10 23985 1/23/1991 689.65 10 23985 1/24/1991 689.65 10 23985 1/25/1991 689.65 10 23985 1/26/1991 689.4 10 23760 1/27/1991 689.4 10 23760 1/28/1991 689.4 10 23760 1/29/1991 689.4 10 23760 1/30/1991 689.4 10 23760 1/31/1991 689.4 10 23760 2/1/1991 689.4 10 23760 2/2/1991 689.4 10 23760 2/3/1991 689.4 10 23760 2/4/1991 689.4 10 23760 2/5/1991 689.4 10 23760 2/6/1991 689.4 10 23760 2/7/1991 689.4 10 23760 2/8/1991 689.4 10 23760 2/9/1991 689.35 10 23715 2/10/1991 689.35 10 23715 2/11/1991 689.35 10 23715 2/12/1991 689.35 10 23715 2/13/1991 689.35 10 23715 2/14/1991 689.35 10 23715 2/15/1991 689.35 10 23715 2/16/1991 689.35 10 23715 2/17/1991 689.35 10 23715 2/18/1991 689.35 10 23715 2/19/1991 689.35 10 23715 2/20/1991 689.35 10 23715 2/21/1991 689.35 10 23715 2/22/1991 689.35 10 23715 2/23/1991 689.3 10 23670 2/24/1991 689.25 10 23625 2/25/1991 689.15 10 23535 2/26/1991 689.1 10 23490 2/27/1991 689.1 10 23490 2/28/1991 689.1 10 23490 3/1/1991 690.1 10 24395 3/2/1991 690.6 10 24870 3/3/1991 692 10 26250 3/4/1991 699 10 34200 3/5/1991 715.3 10 59620 3/6/1991 716.55 10 61995 3/7/1991 717 10 62850 3/8/1991 717.4 10 63650 3/9/1991 717.5 10 63850 3/10/1991 717.6 10 64050 3/11/1991 717.7 10 64250 3/12/1991 717.85 10 64550 3/13/1991 718 10 64850 3/14/1991 718.25 10 65363 3/15/1991 718.55 10 65978 3/16/1991 718.8 10 66490 3/17/1991 719 10 66900 3/18/1991 721.1 10 71365 3/19/1991 723.9 10 77525 3/20/1991 727.7 10 86515 3/21/1991 730 10 92150 3/22/1991 730.7 10 93900 3/23/1991 731.3 10 95430 3/24/1991 731.5 10 95950 3/25/1991 736.5 10 109375 3/26/1991 739.3 10 117385 3/27/1991 741.3 10 123365 3/28/1991 742.2 10 126110 3/29/1991 742.95 10 128398 3/30/1991 743.45 10 129923 3/31/1991 743.7 10 130685 4/1/1991 743.95 10 131448 4/2/1991 744.15 10 132058 4/3/1991 744.35 10 132668 4/4/1991 744.5 10 133125 4/5/1991 744.7 10 133735 4/6/1991 744.8 10 134040 4/7/1991 744.9 10 134345 4/8/1991 744.95 10 134498 4/9/1991 745.05 10 134805 4/10/1991 745.1 10 134960 4/11/1991 745.15 10 135115 4/12/1991 745.2 10 135270 4/13/1991 745.3 10 135580 4/14/1991 745.3 10 135580 4/15/1991 745.4 10 135890 4/16/1991 745.5 10 136200 4/17/1991 745.5 10 136200 4/18/1991 745.55 10 136355 4/19/1991 745.55 10 136355 4/20/1991 745.55 10 136355 4/21/1991 745.6 10 136510 4/22/1991 745.7 10 136820 4/23/1991 745.75 10 136975 4/24/1991 745.75 10 136975 4/25/1991 745.75 10 136975 4/26/1991 745.75 10 136975 4/27/1991 745.75 10 136975 4/28/1991 745.8 10 137130 4/29/1991 745.8 10 137130 4/30/1991 745.85 10 137285 5/1/1991 745.85 10 137285 5/2/1991 745.85 10 137285 5/3/1991 745.85 10 137285 5/4/1991 745.85 10 137285 5/5/1991 745.9 10 137440 5/6/1991 745.9 10 137440 5/7/1991 745.9 10 137440 5/8/1991 745.9 10 137440 5/9/1991 745.9 10 137440 5/10/1991 745.9 10 137440 5/11/1991 745.9 10 137440 5/12/1991 745.9 10 137440 5/13/1991 745.85 10 137285 5/14/1991 745.85 10 137285 5/15/1991 745.85 10 137285 5/16/1991 745.85 10 137285 5/17/1991 745.85 10 137285 5/18/1991 745.85 10 137285 5/19/1991 745.8 10 137130 5/20/1991 745.8 10 137130 5/21/1991 745.8 10 137130 5/22/1991 745.75 10 136975 5/23/1991 745.75 10 136975 5/24/1991 745.75 10 136975 5/25/1991 745.75 10 136975 5/26/1991 745.75 10 136975 5/27/1991 745.7 10 136820 5/28/1991 745.7 10 136820 5/29/1991 745.7 10 136820 5/30/1991 745.65 10 136665 5/31/1991 745.65 10 136665 6/1/1991 745.6 10 136510 6/2/1991 745.55 10 136355 6/3/1991 745.55 10 136355 6/4/1991 745.5 10 136200 6/5/1991 745.5 10 136200 6/6/1991 745.45 10 136045 6/7/1991 745.45 10 136045 6/8/1991 745.4 10 135890 6/9/1991 745.35 10 135735 6/10/1991 745.35 10 135735 6/11/1991 745.3 10 135580 6/12/1991 745.3 10 135580 6/13/1991 745.25 10 135425 6/14/1991 745.2 10 135270 6/15/1991 745.15 10 135115 6/16/1991 745.15 10 135115 6/17/1991 745.1 10 134960 6/18/1991 745.1 10 134960 6/19/1991 745.05 10 134805 6/20/1991 745.05 10 134805 6/21/1991 744.95 10 134498 6/22/1991 744.9 10 134345 6/23/1991 744.9 10 134345 6/24/1991 744.85 10 134193 6/25/1991 744.8 10 134040 6/26/1991 744.75 10 133888 6/27/1991 744.75 10 133888 6/28/1991 744.7 10 133735 6/29/1991 744.7 10 133735 6/30/1991 744.65 10 133583 7/1/1991 744.65 10 133583 7/2/1991 744.6 10 133430 7/3/1991 744.6 10 133430 7/4/1991 744.55 10 133278 7/5/1991 744.5 406 133125 7/6/1991 744.2 406 132210 7/7/1991 744.05 406 131753 7/8/1991 743.8 420 130990 7/9/1991 743.5 450 130075 7/10/1991 743.2 430 129160 7/11/1991 742.9 427 128245 7/12/1991 742.65 550 127483 7/13/1991 742.3 550 126415 7/14/1991 741.9 550 125195 7/15/1991 741.6 510 124280 7/16/1991 741.3 500 123365 7/17/1991 740.9 500 122150 7/18/1991 740.55 500 121100 7/19/1991 740.25 500 120200 7/20/1991 739.9 500 119155 7/21/1991 739.55 500 118123 7/22/1991 739.2 500 117090 7/23/1991 738.8 500 115920 7/24/1991 738.5 500 115050 7/25/1991 738.1 500 113890 7/26/1991 738.1 500 113890 7/27/1991 737.05 500 110893 7/28/1991 737 500 110750 7/29/1991 736.6 500 109650 7/30/1991 736.3 480 108825 7/31/1991 736 480 108000 8/1/1991 735.7 480 107175 8/2/1991 735.3 480 106075 8/3/1991 735 480 105250 8/4/1991 734.6 480 104170 8/5/1991 734.15 480 102955 8/6/1991 733.85 480 102153 8/7/1991 733.5 480 101225 8/8/1991 733.1 480 100165 8/9/1991 732.7 480 99105 8/10/1991 732.3 470 98045 8/11/1991 732 470 97250 8/12/1991 731.6 470 96210 8/13/1991 731.25 470 95300 8/14/1991 730.9 470 94400 8/15/1991 730.5 470 93400 8/16/1991 730.1 470 92400 8/17/1991 729.7 470 91415 8/18/1991 729.6 470 91170 8/19/1991 729.3 470 90435 8/20/1991 728.9 470 89455 8/21/1991 728.4 470 88230 8/22/1991 728.1 470 87495 8/23/1991 727.7 470 86515 8/24/1991 727.3 470 85535 8/25/1991 726.9 470 84560 8/26/1991 726.5 470 83600 8/27/1991 726.1 470 82640 8/28/1991 725.7 470 81695 8/29/1991 725.3 470 80755 8/30/1991 724.85 470 79705 8/31/1991 724.4 470 78670 9/1/1991 724 470 77750 9/2/1991 723.6 470 76850 9/3/1991 723.2 470 75950 9/4/1991 722.8 470 75060 9/5/1991 722.4 470 74180 9/6/1991 722 470 73300 9/7/1991 721.6 470 72440 9/8/1991 721.2 470 71580 9/9/1991 720.8 470 70720 9/10/1991 720.3 470 69645 9/11/1991 719.8 470 68580 9/12/1991 719.4 470 67740 9/13/1991 718.9 470 66695 9/14/1991 718.45 470 65773 9/15/1991 718 470 64850 9/16/1991 717.55 470 63950 9/17/1991 717.15 470 63150 9/18/1991 716.55 470 61995 9/19/1991 716.2 470 61330 9/20/1991 715.75 470 60475 9/21/1991 715.3 470 59620 9/22/1991 714.85 470 58773 9/23/1991 714.4 470 57940 9/24/1991 713.95 470 57110 9/25/1991 713.5 470 56300 9/26/1991 713.05 470 55490 9/27/1991 712.6 470 54700 9/28/1991 712.15 470 53913 9/29/1991 711.7 470 53125 9/30/1991 711.25 470 52338 10/1/1991 710.45 470 50938 10/2/1991 710 470 50150 10/3/1991 709.55 470 49408 10/4/1991 709.1 470 48665 10/5/1991 708.65 470 47940 10/6/1991 708.2 470 47220 10/7/1991 707.75 470 46513 10/8/1991 706.9 470 45200 10/9/1991 706.4 470 44450 10/10/1991 705.9 470 43700 10/11/1991 705.35 470 42875 10/12/1991 704.85 470 42133 10/13/1991 704.4 470 41480 10/14/1991 703.55 470 40270 10/15/1991 703.1 470 39640 10/16/1991 702.65 470 39010 10/17/1991 702.2 470 38380 10/18/1991 701.85 470 37898 10/19/1991 701.3 470 37155 10/20/1991 700.85 470 36555 10/21/1991 699.3 470 34575 10/22/1991 698.7 470 33825 10/23/1991 698.1 470 33075 10/24/1991 697.5 470 32325 10/25/1991 696.9 470 31580 10/26/1991 696.3 470 30860 10/27/1991 695.6 470 30040 10/28/1991 694.85 470 29193 10/29/1991 694.25 470 28563 10/30/1991 693.6 470 27880 10/31/1991 692.7 470 26950 11/1/1991 692.05 470 26300 11/2/1991 691.4 470 25650 11/3/1991 690.75 380 25013 11/4/1991 690 125 24300 11/5/1991 689.8 47.91666667 24120 11/6/1991 689.75 10 24075 11/7/1991 689.75 10 24075 11/8/1991 689.75 10 24075 11/9/1991 689.75 10 24075 11/10/1991 689.75 10 24075 11/11/1991 689.75 10 24075 11/12/1991 689.75 10 24075 11/13/1991 689.75 10 24075 11/14/1991 689.75 10 24075 11/15/1991 689.75 10 24075 11/16/1991 689.75 10 24075 11/17/1991 689.7 10 24030 11/18/1991 689.7 10 24030 11/19/1991 689.7 10 24030 11/20/1991 689.7 10 24030 11/21/1991 689.7 10 24030 11/22/1991 689.7 10 24030 11/23/1991 689.7 10 24030 11/24/1991 689.7 10 24030 11/25/1991 689.65 10 23985 11/26/1991 689.65 10 23985 11/27/1991 689.65 10 23985 11/28/1991 689.65 10 23985 11/29/1991 689.65 10 23985 11/30/1991 689.65 10 23985 12/1/1991 689.6 10 23940 12/2/1991 689.6 10 23940 12/3/1991 689.6 10 23940 12/4/1991 689.6 10 23940 12/5/1991 689.55 10 23895 12/6/1991 689.55 10 23895 12/7/1991 689.55 10 23895 12/8/1991 689.55 10 23895 12/9/1991 689.55 10 23895 12/10/1991 689.55 10 23895 12/11/1991 689.55 10 23895 12/12/1991 689.55 10 23895 12/13/1991 689.55 10 23895 12/14/1991 689.55 10 23895 12/15/1991 689.5 10 23850 12/16/1991 689.5 10 23850 12/17/1991 689.5 10 23850 12/18/1991 689.5 10 23850 12/19/1991 689.5 10 23850 12/20/1991 689.5 10 23850 12/21/1991 689.5 10 23850 12/22/1991 689.45 10 23805 12/23/1991 689.45 10 23805 12/24/1991 689.45 10 23805 12/25/1991 689.45 10 23805 12/26/1991 689.4 10 23760 12/27/1991 689.4 10 23760 12/28/1991 689.4 10 23760 12/29/1991 690.1 10 24395 12/30/1991 693.6 10 27880 12/31/1991 694.5 10 28825 1/1/1992 694.7 10 29035 1/2/1992 694.8 10 29140 1/3/1992 695 10 29350 1/4/1992 695.2 10 29580 1/5/1992 695.8 10 30270 1/6/1992 697.8 10 32700 1/7/1992 698.5 10 33575 1/8/1992 698.9 10 34075 1/9/1992 699.2 10 34450 1/10/1992 699.5 10 34825 1/11/1992 699.7 10 35075 1/12/1992 699.9 10 35325 1/13/1992 700 10 35450 1/14/1992 700.1 10 35580 1/15/1992 700.2 10 35710 1/16/1992 700.3 10 35840 1/17/1992 700.4 10 35970 1/18/1992 700.5 10 36100 1/19/1992 700.6 10 36230 1/20/1992 700.6 10 36230 1/21/1992 700.6 10 36230 1/22/1992 700.65 10 36295 1/23/1992 700.7 10 36360 1/24/1992 700.7 10 36360 1/25/1992 700.7 10 36360 1/26/1992 700.8 10 36490 1/27/1992 700.8 10 36490 1/28/1992 700.8 10 36490 1/29/1992 700.8 10 36490 1/30/1992 700.9 10 36620 1/31/1992 701 10 36750 2/1/1992 701 10 36750 2/2/1992 701 10 36750 2/3/1992 701 10 36750 2/4/1992 701 10 36750 2/5/1992 701.1 10 36885 2/6/1992 701.1 10 36885 2/7/1992 701.2 10 37020 2/8/1992 701.2 10 37020 2/9/1992 701.2 10 37020 2/10/1992 703 10 39500 2/11/1992 706.9 10 45200 2/12/1992 710.4 10 50850 2/13/1992 718.2 10 65260 2/14/1992 721.3 10 71795 2/15/1992 727 10 84800 2/16/1992 730 10 92150 2/17/1992 732 10 97250 2/18/1992 733 10 99900 2/19/1992 734.2 10 103090 2/20/1992 734.4 10 103630 2/21/1992 735.2 10 105800 2/22/1992 735.7 10 107175 2/23/1992 736.1 10 108275 2/24/1992 736.4 10 109100 2/25/1992 736.7 10 109925 2/26/1992 737 10 110750 2/27/1992 737.1 10 111035 2/28/1992 737.2 10 111320 2/29/1992 737.3 10 111605 3/1/1992 737.5 10 112175 3/2/1992 737.8 10 113030 3/3/1992 738 10 113600 3/4/1992 738.1 10 113890 3/5/1992 738.2 10 114180 3/6/1992 739.7 10 118565 3/7/1992 741.25 10 123213 3/8/1992 742.1 10 125805 3/9/1992 742.6 10 127330 3/10/1992 742.8 10 127940 3/11/1992 743.3 10 129465 3/12/1992 743.5 10 130075 3/13/1992 743.8 10 130990 3/14/1992 743.9 10 131295 3/15/1992 744.1 10 131905 3/16/1992 744.3 10 132515 3/17/1992 744.4 10 132820 3/18/1992 744.5 10 133125 3/19/1992 744.6 10 133430 3/20/1992 744.9 10 134345 3/21/1992 745 10 134650 3/22/1992 745.1 10 134960 3/23/1992 745.6 10 136510 3/24/1992 746 10 137750 3/25/1992 746.2 10 138380 3/26/1992 746.4 10 139010 3/27/1992 746.6 10 139640 3/28/1992 746.75 10 140113 3/29/1992 746.85 10 140428 3/30/1992 746.95 10 140743 3/31/1992 747.1 10 141230 4/1/1992 747.15 10 141395 4/2/1992 747.3 10 141890 4/3/1992 747.4 10 142220 4/4/1992 747.45 10 142385 4/5/1992 747.5 10 142550 4/6/1992 747.6 10 142880 4/7/1992 747.65 10 143045 4/8/1992 747.7 10 143210 4/9/1992 747.75 10 143375 4/10/1992 747.8 10 143540 4/11/1992 747.85 10 143705 4/12/1992 747.85 10 143705 4/13/1992 747.9 10 143870 4/14/1992 747.9 10 143870 4/15/1992 748 10 144200 4/16/1992 748 10 144200 4/17/1992 748.05 300 144368 4/18/1992 748 300 144200 4/19/1992 747.8 300 143540 4/20/1992 747.8 300 143540 4/21/1992 747.65 300 143045 4/22/1992 747.6 300 142880 4/23/1992 747.35 300 142055 4/24/1992 747.2 300 141560 4/25/1992 747 300 140900 4/26/1992 746.8 300 140270 4/27/1992 746.7 363 139955 4/28/1992 746.5 380 139325 4/29/1992 746.2 380 138380 4/30/1992 746 380 137750 5/1/1992 745.75 380 136975 5/2/1992 745.5 380 136200 5/3/1992 745.25 380 135425 5/4/1992 745 380 134650 5/5/1992 744.8 380 134040 5/6/1992 744.65 380 133583 5/7/1992 744.4 380 132820 5/8/1992 744.1 380 131905 5/9/1992 743.85 380 131143 5/10/1992 743.6 380 130380 5/11/1992 743.3 380 129465 5/12/1992 743.1 380 128855 5/13/1992 742.8 395 127940 5/14/1992 742.55 395 127178 5/15/1992 742.3 395 126415 5/16/1992 742.05 395 125653 5/17/1992 741.8 395 124890 5/18/1992 741.65 395 124433 5/19/1992 741.3 395 123365 5/20/1992 741 395 122450 5/21/1992 740.75 395 121700 5/22/1992 740.5 365 120950 5/23/1992 740.25 365 120200 5/24/1992 740 365 119450 5/25/1992 739.75 365 118713 5/26/1992 739.5 365 117975 5/27/1992 739.3 365 117385 5/28/1992 739 360 116500 5/29/1992 738.75 360 115775 5/30/1992 738.5 360 115050 5/31/1992 738.25 360 114325 6/1/1992 738 360 113600 6/2/1992 737.75 358 112888 6/3/1992 737.5 358 112175 6/4/1992 737.3 358 111605 6/5/1992 737 358 110750 6/6/1992 736.75 358 110063 6/7/1992 736.5 358 109375 6/8/1992 736.2 358 108550 6/9/1992 736 358 108000 6/10/1992 735.7 358 107175 6/11/1992 735.4 358 106350 6/12/1992 735.1 358 105525 6/13/1992 734.9 358 104980 6/14/1992 734.6 358 104170 6/15/1992 734.35 358 103495 6/16/1992 734.2 358 103090 6/17/1992 733.9 358 102285 6/18/1992 733.6 358 101490 6/19/1992 733.3 358 100695 6/20/1992 733 358 99900 6/21/1992 732.7 358 99105 6/22/1992 732.4 358 98310 6/23/1992 732.1 210 97515 6/24/1992 731.9 210 96990 6/25/1992 731.7 210 96470 6/26/1992 731.5 210 95950 6/27/1992 731.3 210 95430 6/28/1992 731.1 210 94910 6/29/1992 731 210 94650 6/30/1992 730.9 110 94400 7/1/1992 730.7 325 93900 7/2/1992 730.4 370 93150 7/3/1992 730.25 110 92775 7/4/1992 730.15 110 92525 7/5/1992 730.05 110 92275 7/6/1992 730 75 92150 7/7/1992 730 16 92150 7/8/1992 729.95 10 92028 7/9/1992 729.95 10 92028 7/10/1992 729.95 10 92028 7/11/1992 729.9 10 91905 7/12/1992 729.9 10 91905 7/13/1992 729.9 10 91905 7/14/1992 729.9 10 91905 7/15/1992 729.9 10 91905 7/16/1992 729.9 10 91905 7/17/1992 729.9 10 91905 7/18/1992 729.9 10 91905 7/19/1992 729.9 10 91905 7/20/1992 729.9 10 91905 7/21/1992 729.9 10 91905 7/22/1992 729.9 10 91905 7/23/1992 729.9 10 91905 7/24/1992 729.85 10 91783 7/25/1992 729.75 10 91538 7/26/1992 729.75 10 91538 7/27/1992 729.75 10 91538 7/28/1992 729.7 10 91415 7/29/1992 729.7 10 91415 7/30/1992 729.7 10 91415 7/31/1992 729.7 10 91415 8/1/1992 729.6 10 91170 8/2/1992 729.6 10 91170 8/3/1992 729.5 10 90925 8/4/1992 729.5 10 90925 8/5/1992 729.5 10 90925 8/6/1992 729.4 10 90680 8/7/1992 729.4 10 90680 8/8/1992 729.4 10 90680 8/9/1992 729.3 10 90435 8/10/1992 729.3 10 90435 8/11/1992 729.3 10 90435 8/12/1992 729.3 10 90435 8/13/1992 729.3 10 90435 8/14/1992 729.3 10 90435 8/15/1992 729.3 10 90435 8/16/1992 729.3 10 90435 8/17/1992 729.3 10 90435 8/18/1992 729.3 10 90435 8/19/1992 729.2 355 90190 8/20/1992 728.8 355 89210 8/21/1992 728.6 355 88720 8/22/1992 728.3 355 87985 8/23/1992 728 355 87250 8/24/1992 727.7 355 86515 8/25/1992 727.4 355 85780 8/26/1992 727.1 355 85045 8/27/1992 726.8 355 84320 8/28/1992 726.5 355 83600 8/29/1992 726.2 355 82880 8/30/1992 725.9 355 82165 8/31/1992 725.5 355 81225 9/1/1992 725.2 355 80520 9/2/1992 724.9 355 79820 9/3/1992 724.6 355 79130 9/4/1992 724.3 355 78440 9/5/1992 724 355 77750 9/6/1992 723.7 355 77075 9/7/1992 723.4 355 76400 9/8/1992 723.1 355 75725 9/9/1992 722.8 355 75060 9/10/1992 722.5 355 74400 9/11/1992 722.2 355 73740 9/12/1992 721.7 355 72655 9/13/1992 721.45 355 72118 9/14/1992 721.1 355 71365 9/15/1992 720.8 355 70720 9/16/1992 720.5 355 70075 9/17/1992 720.2 355 69430 9/18/1992 719.75 355 68475 9/19/1992 719.4 355 67740 9/20/1992 719.1 355 67110 9/21/1992 718.8 355 66490 9/22/1992 718.6 264 66080 9/23/1992 718.1 440 65055 9/24/1992 717.65 440 64150 9/25/1992 717.25 440 63350 9/26/1992 716.8 440 62470 9/27/1992 716.35 440 61615 9/28/1992 715.9 440 60760 9/29/1992 715.55 440 60095 9/30/1992 715.1 440 59240 10/1/1992 714.7 360 58495 10/2/1992 714.4 360 57940 10/3/1992 713.9 360 57020 10/4/1992 713.5 360 56300 10/5/1992 713.1 360 55580 10/6/1992 712.7 360 54875 10/7/1992 712.3 360 54175 10/8/1992 711.9 360 53475 10/9/1992 711.5 360 52775 10/10/1992 711.1 360 52075 10/11/1992 710.6 360 51200 10/12/1992 710.2 360 50500 10/13/1992 709.8 360 49820 10/14/1992 709.45 360 49243 10/15/1992 709.05 360 48583 10/16/1992 708.75 360 48100 10/17/1992 708.3 360 47380 10/18/1992 707.9 360 46745 10/19/1992 707.5 360 46125 10/20/1992 707.1 360 45505 10/21/1992 706.7 360 44900 10/22/1992 706.3 360 44300 10/23/1992 705.9 340 43700 10/24/1992 705.5 340 43100 10/25/1992 705.1 340 42500 10/26/1992 704.7 340 41915 10/27/1992 704.3 340 41335 10/28/1992 704.3 330 41335 10/29/1992 703.5 330 40200 10/30/1992 703.15 330 39710 10/31/1992 703 330 39500 11/1/1992 702.55 330 38870 11/2/1992 702.1 330 38240 11/3/1992 701.7 330 37695 11/4/1992 701.2 330 37020 11/5/1992 700.8 330 36490 11/6/1992 700.4 320 35970 11/7/1992 699.7 320 35075 11/8/1992 699.1 320 34325 11/9/1992 698.7 320 33825 11/10/1992 698.3 320 33325 11/11/1992 697.6 320 32450 11/12/1992 697 320 31700 11/13/1992 696.6 310 31220 11/14/1992 696 310 30500 11/15/1992 695.6 310 30040 11/16/1992 695 310 29350 11/17/1992 694.6 310 28930 11/18/1992 694 310 28300 11/19/1992 693.6 310 27880 11/20/1992 693 310 27250 11/21/1992 692.5 300 26750 11/22/1992 692 300 26250 11/23/1992 691.5 300 25750 11/24/1992 691 300 25250 11/25/1992 690.4 250 24680 11/26/1992 690 250 24300 11/27/1992 689.5 80 23850 11/28/1992 689.4 40 23760 11/29/1992 689.25 10 23625 11/30/1992 689.25 10 23625 12/1/1992 689.25 10 23625 12/2/1992 689.25 10 23625 12/3/1992 689.4 10 23760 12/4/1992 689.4 10 23760 12/5/1992 689.4 10 23760 12/6/1992 689.45 10 23805 12/7/1992 691.2 10 25450 12/8/1992 692.1 10 26350 12/9/1992 692.3 10 26550 12/10/1992 692.75 10 27000 12/11/1992 694.5 10 28825 12/12/1992 696.2 10 30740 12/13/1992 696.55 10 31160 12/14/1992 696.8 10 31460 12/15/1992 697 10 31700 12/16/1992 697.2 10 31950 12/17/1992 697.35 10 32138 12/18/1992 697.45 10 32263 12/19/1992 697.55 10 32388 12/20/1992 697.65 10 32513 12/21/1992 697.75 10 32638 12/22/1992 697.85 10 32763 12/23/1992 697.9 10 32825 12/24/1992 697.95 10 32888 12/25/1992 697.95 10 32888 12/26/1992 698 10 32950 12/27/1992 698.5 10 33575 12/28/1992 698.1 10 33075 12/29/1992 701.5 10 37425 12/30/1992 703.9 10 40760 12/31/1992 705.1 10 42500 1/1/1993 705.7 10 43400 1/2/1993 707.5 10 46125 1/3/1993 708.5 10 47700 1/4/1993 708.8 10 48180 1/5/1993 709.2 10 48830 1/6/1993 709.55 10 49408 1/7/1993 715 10 59050 1/8/1993 719.3 10 67530 1/9/1993 721.3 10 71795 1/10/1993 723.6 10 76850 1/11/1993 725.4 10 80990 1/12/1993 726.4 10 83360 1/13/1993 729.3 10 90435 1/14/1993 746.6 10 139640 1/15/1993 752 10 157850 1/16/1993 759.1 10 183485 1/17/1993 761.6 10 193220 1/18/1993 765.5 10 208650 1/19/1993 767.9 25 218530 1/20/1993 769 25 223200 1/21/1993 770.15 25 228153 1/22/1993 771.8 25 235330 1/23/1993 772.8 25 239720 1/24/1993 773.5 25 242825 1/25/1993 773.9 25 244605 1/26/1993 774.3 25 246400 1/27/1993 774.6 25 247750 1/28/1993 774.8 25 248650 1/29/1993 775.1 25 250010 1/30/1993 775.4 25 251390 1/31/1993 775.5 25 251850 2/1/1993 775.6 25 252310 2/2/1993 775.7 25 252770 2/3/1993 775.8 25 253230 2/4/1993 776 25 254150 2/5/1993 776.1 25 254615 2/6/1993 776.2 25 255080 2/7/1993 776.3 25 255545 2/8/1993 777.3 1000 260195 2/9/1993 778.3 2200 264860 2/10/1993 778.8 2200 267210 2/11/1993 778.85 2200 267445 2/12/1993 778.8 2200 267210 2/13/1993 778.7 2200 266740 2/14/1993 778.5 2200 265800 2/15/1993 778.3 2200 264860 2/16/1993 778.1 2200 263920 2/17/1993 777.8 2200 262520 2/18/1993 777.6 2200 261590 2/19/1993 778.8 2200 267210 2/20/1993 780.2 4100 273860 2/21/1993 780.1 4100 273380 2/22/1993 779.2 4500 269100 2/23/1993 780.1 400 273380 2/24/1993 780.7 4000 276260 2/25/1993 780.3 4100 274340 2/26/1993 780 4500 272900 2/27/1993 779.9 4500 272425 2/28/1993 779 1500 268150 3/1/1993 779.1 399.7983363 268625 3/2/1993 779.5 75.11973784 270525 3/3/1993 779.9 25 272425 3/4/1993 780.1 25 273380 3/5/1993 780.5 25 275300 3/6/1993 780.6 25 275780 3/7/1993 780.7 25 276260 3/8/1993 780.8 25 276740 3/9/1993 781 25 277700 3/10/1993 781.1 25 278190 3/11/1993 781.25 25 278925 3/12/1993 781.35 25 279415 3/13/1993 781.5 25 280150 3/14/1993 781.65 25 280885 3/15/1993 781.7 25 281130 3/16/1993 781.8 25 281620 3/17/1993 781.9 25 282110 3/18/1993 782 25 282600 3/19/1993 782.1 25 283090 3/20/1993 782.2 25 283580 3/21/1993 782.2 25 283580 3/22/1993 782.3 25 284070 3/23/1993 782.35 25 284315 3/24/1993 782.5 25 285050 3/25/1993 782.65 25 285785 3/26/1993 783.35 25 289233 3/27/1993 783.7 25 290965 3/28/1993 784.3 25 293935 3/29/1993 784.6 25 295420 3/30/1993 784.85 25 296658 3/31/1993 785 25 297400 4/1/1993 785.15 25 298150 4/2/1993 785.3 25 298900 4/3/1993 785.5 25 299900 4/4/1993 785.6 25 300400 4/5/1993 785.7 25 300900 4/6/1993 785.75 25 301150 4/7/1993 785.8 25 301400 4/8/1993 785.9 25 301900 4/9/1993 786 25 302400 4/10/1993 786 25 302400 4/11/1993 786.05 25 302653 4/12/1993 786.1 25 302905 4/13/1993 786.15 25 303158 4/14/1993 786.2 25 303410 4/15/1993 786.3 25 303915 4/16/1993 786.3 25 303915 4/17/1993 786.35 25 304168 4/18/1993 786.4 25 304420 4/19/1993 786.5 25 304925 4/20/1993 786.55 25 305178 4/21/1993 786.55 25 305178 4/22/1993 786.55 25 305178 4/23/1993 786.6 25 305430 4/24/1993 786.65 25 305683 4/25/1993 786.65 25 305683 4/26/1993 786.7 25 305935 4/27/1993 786.72 25 306188 4/28/1993 786.72 25 306188 4/29/1993 786.75 25 306188 4/30/1993 786.75 25 306188 5/1/1993 786.75 25 306188 5/2/1993 786.8 25 306440 5/3/1993 786.8 25 306440 5/4/1993 786.8 25 306440 5/5/1993 786.75 25 306188 5/6/1993 786.75 25 306188 5/7/1993 786.75 25 306188 5/8/1993 786.75 25 306188 5/9/1993 786.75 25 306188 5/10/1993 786.75 150 306188 5/11/1993 786.7 200 305935 5/12/1993 786.6 200 305430 5/13/1993 786.5 200 304925 5/14/1993 786.4 200 304420 5/15/1993 786.4 200 304420 5/16/1993 786.3 200 303915 5/17/1993 786.2 300 303410 5/18/1993 786.1 300 302905 5/19/1993 786 300 302400 5/20/1993 785.9 300 301900 5/21/1993 785.8 300 301400 5/22/1993 785.65 325 300650 5/23/1993 785.5 325 299900 5/24/1993 785.4 325 299400 5/25/1993 785.3 370 298900 5/26/1993 785.12 370 298150 5/27/1993 784.95 370 297153 5/28/1993 784.8 370 296410 5/29/1993 784.65 370 295668 5/30/1993 784.5 370 294925 5/31/1993 784.35 370 294183 6/1/1993 784.2 370 293440 6/2/1993 784 425 292450 6/3/1993 783.85 425 291708 6/4/1993 783.7 425 290965 6/5/1993 783.65 350 290718 6/6/1993 783.4 350 289480 6/7/1993 783.2 350 288490 6/8/1993 783.1 350 287995 6/9/1993 783 350 287500 6/10/1993 782.85 350 286765 6/11/1993 782.65 350 285785 6/12/1993 782.5 400 285050 6/13/1993 782.3 400 284070 6/14/1993 782.1 400 283090 6/15/1993 781.95 400 282355 6/16/1993 781.8 400 281620 6/17/1993 781.6 400 280640 6/18/1993 781.45 400 279905 6/19/1993 781.3 440 279170 6/20/1993 781.1 440 278190 6/21/1993 780.85 440 276980 6/22/1993 780.65 440 276020 6/23/1993 780.45 440 275060 6/24/1993 780.25 440 274100 6/25/1993 780 440 272900 6/26/1993 780.2 440 273860 6/27/1993 780 440 272900 6/28/1993 779.8 490 271950 6/29/1993 779.6 490 271000 6/30/1993 779.35 520 269813 7/1/1993 779.1 520 268625 7/2/1993 778.8 520 267210 7/3/1993 778.55 520 266035 7/4/1993 778.3 520 264860 7/5/1993 778.1 520 263920 7/6/1993 777.8 520 262520 7/7/1993 777.65 560 261823 7/8/1993 777.4 560 260660 7/9/1993 777.1 560 259265 7/10/1993 776.9 590 258335 7/11/1993 776.55 590 256708 7/12/1993 776.3 590 255545 7/13/1993 776 590 254150 7/14/1993 775.7 590 252770 7/15/1993 775.4 590 251390 7/16/1993 775.1 590 250010 7/17/1993 774.8 600 248650 7/18/1993 774.5 600 247300 7/19/1993 774.25 600 246175 7/20/1993 774 600 245050 7/21/1993 773.7 600 243715 7/22/1993 773.4 600 242380 7/23/1993 773.1 600 241045 7/24/1993 772.8 600 239720 7/25/1993 772.5 600 238400 7/26/1993 772.2 600 237080 7/27/1993 772 600 236200 7/28/1993 771.7 600 234895 7/29/1993 771.4 600 233590 7/30/1993 771.1 600 232285 7/31/1993 770.3 600 228805 8/1/1993 770 600 227500 8/2/1993 769.7 595 226210 8/3/1993 769.5 595 225350 8/4/1993 769.1 595 223630 8/5/1993 768.8 595 222350 8/6/1993 768.6 605 221500 8/7/1993 768.3 605 220225 8/8/1993 768 605 218950 8/9/1993 767.7 605 217690 8/10/1993 767.4 605 216430 8/11/1993 767.1 605 215170 8/12/1993 766.8 605 213930 8/13/1993 766.5 605 212700 8/14/1993 766.3 605 211880 8/15/1993 766 605 210650 8/16/1993 765.7 605 209450 8/17/1993 765.5 590 208650 8/18/1993 765.1 590 207050 8/19/1993 764.8 590 205868 8/20/1993 764.5 590 204695 8/21/1993 764.2 590 203522 8/22/1993 763.95 590 202541 8/23/1993 763.7 580 201543 8/24/1993 763.4 580 200346 8/25/1993 763.1 570 199149 8/26/1993 762.8 570 197960 8/27/1993 762.5 560 196775 8/28/1993 762.25 560 195788 8/29/1993 762 550 194800 8/30/1993 761.7 540 193615 8/31/1993 761.45 560 192628 9/1/1993 761.15 560 191443 9/2/1993 760.8 550 190070 9/3/1993 760.5 540 188900 9/4/1993 760.15 540 187535 9/5/1993 759.85 530 186373 9/6/1993 759.55 520 185218 9/7/1993 759.2 510 183870 9/8/1993 759.2 500 183870 9/9/1993 758.85 540 182538 9/10/1993 758.5 540 181225 9/11/1993 758.2 530 180100 9/12/1993 757.9 520 178989 9/13/1993 757.6 510 177906 9/14/1993 757.3 500 176823 9/15/1993 757 480 175740 9/16/1993 756.8 470 175018 9/17/1993 756.5 460 173935 9/18/1993 756.2 450 172852 9/19/1993 755.9 440 171769 9/20/1993 755.7 430 171047 9/21/1993 755.5 430 170325 9/22/1993 755.3 400 169603 9/23/1993 755.1 400 168881 9/24/1993 754.9 380 168159 9/25/1993 754.6 380 167076 9/26/1993 754.35 380 166174 9/27/1993 754.2 380 165632 9/28/1993 754 380 164910 9/29/1993 753.75 380 164008 9/30/1993 753.55 380 163286 10/1/1993 753.35 380 162564 10/2/1993 753.1 380 161661 10/3/1993 752.85 380 160783 10/4/1993 752.65 380 160093 10/5/1993 752.45 380 159403 10/6/1993 752.25 380 158713 10/7/1993 752.05 380 158023 10/8/1993 751.85 380 157333 10/9/1993 751.65 380 156643 10/10/1993 751.4 380 155780 10/11/1993 751.1 380 154745 10/12/1993 750.9 380 154055 10/13/1993 750.7 380 153365 10/14/1993 750.5 380 152675 10/15/1993 750.3 380 151985 10/16/1993 750 380 150950 10/17/1993 749.7 380 149930 10/18/1993 749.6 380 149590 10/19/1993 749.5 380 149250 10/20/1993 749.3 380 148570 10/21/1993 749.1 380 147890 10/22/1993 748.8 380 146880 10/23/1993 748.75 380 146713 10/24/1993 748.55 380 146043 10/25/1993 748.35 380 145373 10/26/1993 747.9 380 143870 10/27/1993 747.65 380 143045 10/28/1993 747.4 380 142220 10/29/1993 747.2 380 141560 10/30/1993 747 380 140900 10/31/1993 746.8 380 140270 11/1/1993 746.55 380 139483 11/2/1993 746.3 370 138695 11/3/1993 746.05 370 137908 11/4/1993 745.8 370 137130 11/5/1993 745.55 370 136355 11/6/1993 745.3 370 135580 11/7/1993 745 370 134650 11/8/1993 744.8 370 134040 11/9/1993 744.6 370 133430 11/10/1993 744.4 370 132820 11/11/1993 744.2 320 132210 11/12/1993 744 320 131600 11/13/1993 743.8 320 130990 11/14/1993 743.6 320 130380 11/15/1993 743.35 320 129618 11/16/1993 743.1 320 128855 11/17/1993 742.9 320 128245 11/18/1993 742.75 290 127788 11/19/1993 742.55 290 127178 11/20/1993 742.3 290 126415 11/21/1993 742.1 290 125805 11/22/1993 741.95 290 125348 11/23/1993 741.75 270 124738 11/24/1993 741.6 270 124280 11/25/1993 741.4 250 123670 11/26/1993 741.2 250 123060 11/27/1993 741.05 250 122603 11/28/1993 740.9 250 122150 11/29/1993 740.75 250 121700 11/30/1993 740.6 250 121250 12/1/1993 740.45 200 120800 12/2/1993 740.35 200 120500 12/3/1993 740.2 200 120050 12/4/1993 740.05 25 119600 12/5/1993 739.95 25 119303 12/6/1993 739.9 90 119155 12/7/1993 739.85 70 119008 12/8/1993 739.7 200 118565 12/9/1993 739.6 200 118270 12/10/1993 739.45 200 117828 12/11/1993 739.35 200 117533 12/12/1993 739.35 200 117533 12/13/1993 739.35 200 117533 12/14/1993 739.3 200 117385 12/15/1993 739.2 185 117090 12/16/1993 739.1 160 116795 12/17/1993 739 160 116500 12/18/1993 738.9 160 116210 12/19/1993 738.8 160 115920 12/20/1993 738.7 160 115630 12/21/1993 738.6 160 115340 12/22/1993 738.5 160 115050 12/23/1993 738.4 160 114760 12/24/1993 738.3 160 114470 12/25/1993 738.2 160 114180 12/26/1993 738.1 160 113890 12/27/1993 738 160 113600 12/28/1993 737.9 160 113315 12/29/1993 737.8 160 113030 12/30/1993 737.7 160 112745 12/31/1993 737.6 160 112460 1/1/1994 737.5 160 112175 1/2/1994 737.4 160 111890 1/3/1994 737.3 160 111605 1/4/1994 737.2 165 111320 1/5/1994 737.1 165 111035 1/6/1994 737 165 110750 1/7/1994 736.9 165 110475 1/8/1994 736.8 165 110200 1/9/1994 736.7 165 109925 1/10/1994 736.6 165 109650 1/11/1994 736.5 165 109375 1/12/1994 736.3 165 108825 1/13/1994 736.2 165 108550 1/14/1994 736.1 165 108275 1/15/1994 735.95 165 107863 1/16/1994 735.85 165 107588 1/17/1994 735.7 165 107175 1/18/1994 735.6 165 106900 1/19/1994 735.5 165 106625 1/20/1994 735.4 165 106350 1/21/1994 735.4 165 106350 1/22/1994 735.3 165 106075 1/23/1994 735.2 165 105800 1/24/1994 735.1 165 105525 1/25/1994 735.6 165 106900 1/26/1994 735.7 165 107175 1/27/1994 735.7 120 107175 1/28/1994 735.75 10 107313 1/29/1994 735.75 10 107313 1/30/1994 735.75 99 107313 1/31/1994 735.75 150 107313 2/1/1994 735.75 150 107313 2/2/1994 735.6 150 106900 2/3/1994 735.5 150 106625 2/4/1994 735.4 150 106350 2/5/1994 735.3 150 106075 2/6/1994 735.2 150 105800 2/7/1994 735.3 150 106075 2/8/1994 736.8 85 110200 2/9/1994 737.3 10 111605 2/10/1994 737.5 10 112175 2/11/1994 737.55 10 112318 2/12/1994 737.7 10 112745 2/13/1994 737.75 10 112888 2/14/1994 737.8 10 113030 2/15/1994 737.85 10 113173 2/16/1994 737.9 10 113315 2/17/1994 738.35 10 114615 2/18/1994 739.55 10 118123 2/19/1994 740.25 10 120200 2/20/1994 743.5 10 130075 2/21/1994 744.6 10 133430 2/22/1994 745 10 134650 2/23/1994 745.35 10 135735 2/24/1994 745.5 10 136200 2/25/1994 745.7 10 136820 2/26/1994 745.8 10 137130 2/27/1994 745.9 10 137440 2/28/1994 746 10 137750 3/1/1994 746.1 10 138065 3/2/1994 746.15 10 138223 3/3/1994 746.2 10 138380 3/4/1994 746.25 10 138538 3/5/1994 746.3 10 138695 3/6/1994 746.35 10 138853 3/7/1994 746.4 10 139010 3/8/1994 746.4 10 139010 3/9/1994 746.45 10 139168 3/10/1994 746.5 10 139325 3/11/1994 746.75 10 140113 3/12/1994 746.55 10 139483 3/13/1994 746.55 10 139483 3/14/1994 746.55 10 139483 3/15/1994 746.6 10 139640 3/16/1994 746.6 10 139640 3/17/1994 746.6 10 139640 3/18/1994 746.6 10 139640 3/19/1994 746.6 10 139640 3/20/1994 746.65 10 139798 3/21/1994 746.65 10 139798 3/22/1994 746.65 10 139798 3/23/1994 746.65 10 139798 3/24/1994 746.65 10 139798 3/25/1994 746.75 10 140113 3/26/1994 746.7 10 139955 3/27/1994 746.85 10 140428 3/28/1994 746.85 10 140428 3/29/1994 746.85 10 140428 3/30/1994 746.9 10 140585 3/31/1994 746.9 10 140585 4/1/1994 746.95 10 140743 4/2/1994 746.95 10 140743 4/3/1994 746.95 10 140743 4/4/1994 746.95 10 140743 4/5/1994 746.95 10 140743 4/6/1994 746.95 10 140743 4/7/1994 746.95 10 140743 4/8/1994 746.95 10 140743 4/9/1994 746.95 10 140743 4/10/1994 746.95 10 140743 4/11/1994 746.95 10 140743 4/12/1994 746.95 10 140743 4/13/1994 746.95 10 140743 4/14/1994 746.95 10 140743 4/15/1994 746.95 10 140743 4/16/1994 746.95 10 140743 4/17/1994 746.95 10 140743 4/18/1994 746.95 10 140743 4/19/1994 746.95 10 140743 4/20/1994 746.95 10 140743 4/21/1994 746.85 10 140428 4/22/1994 746.85 10 140428 4/23/1994 746.85 10 140428 4/24/1994 746.85 10 140428 4/25/1994 746.85 10 140428 4/26/1994 746.85 10 140428 4/27/1994 746.85 10 140428 4/28/1994 746.85 10 140428 4/29/1994 746.85 10 140428 4/30/1994 746.85 10 140428 5/1/1994 746.85 10 140428 5/2/1994 746.85 10 140428 5/3/1994 746.85 10 140428 5/4/1994 746.85 10 140428 5/5/1994 746.85 10 140428 5/6/1994 746.85 10 140428 5/7/1994 746.8 10 140270 5/8/1994 746.85 10 140428 5/9/1994 746.85 10 140428 5/10/1994 746.85 10 140428 5/11/1994 746.85 10 140428 5/12/1994 746.85 10 140428 5/13/1994 746.85 10 140428 5/14/1994 746.85 10 140428 5/15/1994 746.85 10 140428 5/16/1994 746.85 10 140428 5/17/1994 746.85 10 140428 5/18/1994 746.85 10 140428 5/19/1994 746.85 10 140428 5/20/1994 746.85 10 140428 5/21/1994 746.85 10 140428 5/22/1994 746.85 10 140428 5/23/1994 746.85 10 140428 5/24/1994 746.85 10 140428 5/25/1994 746.8 10 140270 5/26/1994 746.8 10 140270 5/27/1994 746.8 10 140270 5/28/1994 746.8 10 140270 5/29/1994 746.8 10 140270 5/30/1994 746.8 10 140270 5/31/1994 746.8 10 140270 6/1/1994 746.7 130 139955 6/2/1994 746.6 360 139640 6/3/1994 746.3 400 138695 6/4/1994 746.05 400 137908 6/5/1994 745.75 400 136975 6/6/1994 745.5 400 136200 6/7/1994 745.3 400 135580 6/8/1994 745.2 400 135270 6/9/1994 744.6 400 133430 6/10/1994 744.3 400 132515 6/11/1994 744.1 400 131905 6/12/1994 743.9 400 131295 6/13/1994 743.7 400 130685 6/14/1994 743.5 400 130075 6/15/1994 743.3 400 129465 6/16/1994 743.1 400 128855 6/17/1994 742.6 400 127330 6/18/1994 742.3 400 126415 6/19/1994 742 400 125500 6/20/1994 741.8 400 124890 6/21/1994 741.45 400 123823 6/22/1994 741.2 400 123060 6/23/1994 740.9 400 122150 6/24/1994 740.6 400 121250 6/25/1994 740 400 119450 6/26/1994 739.7 400 118565 6/27/1994 739.4 400 117680 6/28/1994 738.7 400 115630 6/29/1994 738 400 113600 6/30/1994 738.8 400 115920 7/1/1994 738.6 400 115340 7/2/1994 737.4 400 111890 7/3/1994 737.1 400 111035 7/4/1994 736.8 400 110200 7/5/1994 736.5 400 109375 7/6/1994 736.2 400 108550 7/7/1994 735.9 400 107725 7/8/1994 735.6 400 106900 7/9/1994 735.3 400 106075 7/10/1994 735 400 105250 7/11/1994 734.7 320 104440 7/12/1994 735.5 290 106625 7/13/1994 735.2 290 105800 7/14/1994 734.9 290 104980 7/15/1994 734.6 345 104170 7/16/1994 734.3 400 103360 7/17/1994 734 400 102550 7/18/1994 733.7 400 101755 7/19/1994 733.4 400 100960 7/20/1994 733.1 400 100165 7/21/1994 732.8 400 99370 7/22/1994 732.7 400 99105 7/23/1994 732.4 400 98310 7/24/1994 732.1 400 97515 7/25/1994 731.8 400 96730 7/26/1994 731.5 400 95950 7/27/1994 731.2 400 95170 7/28/1994 730.9 400 94400 7/29/1994 730.5 400 93400 7/30/1994 730.2 400 92650 7/31/1994 730 400 92150 8/1/1994 729.8 400 91660 8/2/1994 729.5 400 90925 8/3/1994 729.2 400 90190 8/4/1994 728.8 400 89210 8/5/1994 728.5 400 88475 8/6/1994 728.2 400 87740 8/7/1994 727.9 400 87005 8/8/1994 727.6 400 86270 8/9/1994 727.3 400 85535 8/10/1994 726.9 400 84560 8/11/1994 726.55 400 83720 8/12/1994 726.2 400 82880 8/13/1994 725.8 400 81930 8/14/1994 725.5 400 81225 8/15/1994 725.1 400 80285 8/16/1994 724.8 400 79590 8/17/1994 724.5 400 78900 8/18/1994 724.1 400 77980 8/19/1994 723.8 400 77300 8/20/1994 723.4 400 76400 8/21/1994 723.1 400 75725 8/22/1994 722.8 380 75060 8/23/1994 722.5 380 74400 8/24/1994 722.2 380 73740 8/25/1994 721.6 380 72440 8/26/1994 721.3 380 71795 8/27/1994 721 380 71150 8/28/1994 720.6 380 70290 8/29/1994 720.3 380 69645 8/30/1994 720 380 69000 8/31/1994 719.5 380 67950 9/1/1994 719.5 380 67950 9/2/1994 719 380 66900 9/3/1994 718.5 380 65875 9/4/1994 718 380 64850 9/5/1994 717.7 380 64250 9/6/1994 717.5 380 63850 9/7/1994 717.2 380 63250 9/8/1994 716.6 380 62090 9/9/1994 716.1 380 61140 9/10/1994 715.8 380 60570 9/11/1994 715.4 380 59810 9/12/1994 715 380 59050 9/13/1994 714.6 380 58310 9/14/1994 714.2 380 57570 9/15/1994 714 380 57200 9/16/1994 713.8 380 56840 9/17/1994 712.85 380 55138 9/18/1994 712.45 380 54438 9/19/1994 712.2 380 54000 9/20/1994 711.8 380 53300 9/21/1994 711.4 380 52600 9/22/1994 711 380 51900 9/23/1994 710.7 380 51375 9/24/1994 710.3 380 50675 9/25/1994 709.9 380 49985 9/26/1994 709.4 380 49160 9/27/1994 708.9 350 48340 9/28/1994 708.5 340 47700 9/29/1994 708.15 340 47140 9/30/1994 707.7 340 46435 10/1/1994 707.3 340 45815 10/2/1994 706.9 340 45200 10/3/1994 706.5 340 44600 10/4/1994 706.1 340 44000 10/5/1994 705.8 340 43550 10/6/1994 705.4 340 42950 10/7/1994 705 275 42350 10/8/1994 704.6 275 41770 10/9/1994 704.2 275 41190 10/10/1994 703.8 275 40620 10/11/1994 703.4 275 40060 10/12/1994 703 275 39500 10/13/1994 702.8 275 39220 10/14/1994 702.4 275 38660 10/15/1994 701.9 275 37965 10/16/1994 701.4 275 37290 10/17/1994 701.1 275 36885 10/18/1994 700.7 275 36360 10/19/1994 700.3 275 35840 10/20/1994 699.9 275 35325 10/21/1994 699.1 270 34325 10/22/1994 698.8 270 33950 10/23/1994 698.4 270 33450 10/24/1994 698 270 32950 10/25/1994 697.5 270 32325 10/26/1994 697.1 270 31825 10/27/1994 696.7 270 31340 10/28/1994 696.1 270 30620 10/29/1994 695.6 270 30040 10/30/1994 695.1 270 29465 10/31/1994 694.6 260 28930 11/1/1994 694.2 260 28510 11/2/1994 693.8 260 28090 11/3/1994 693.4 260 27670 11/4/1994 692.8 260 27050 11/5/1994 692.2 260 26450 11/6/1994 691.7 260 25950 11/7/1994 691.2 260 25450 11/8/1994 690.8 260 25060 11/9/1994 690.4 260 24680 11/10/1994 690 260 24300 11/11/1994 689.8 53 24120 11/12/1994 689.7 13 24030 11/13/1994 689.7 10 24030 11/14/1994 689.6 10 23940 11/15/1994 689.6 10 23940 11/16/1994 689.5 10 23850 11/17/1994 689.6 10 23940 11/18/1994 689.6 10 23940 11/19/1994 689.6 10 23940 11/20/1994 689.6 10 23940 11/21/1994 689.6 10 23940 11/22/1994 689.6 10 23940 11/23/1994 689.6 10 23940 11/24/1994 689.6 10 23940 11/25/1994 689.6 10 23940 11/26/1994 689.6 10 23940 11/27/1994 689.6 10 23940 11/28/1994 689.5 10 23850 11/29/1994 689.5 10 23850 11/30/1994 689.5 10 23850 12/1/1994 689.5 10 23850 12/2/1994 689.5 10 23850 12/3/1994 689.5 10 23850 12/4/1994 689.5 10 23850 12/5/1994 689.5 10 23850 12/6/1994 689.5 10 23850 12/7/1994 689.5 10 23850 12/8/1994 689.4 10 23760 12/9/1994 689.4 10 23760 12/10/1994 689.4 10 23760 12/11/1994 689.4 10 23760 12/12/1994 689.4 10 23760 12/13/1994 689.4 10 23760 12/14/1994 689.4 10 23760 12/15/1994 689.4 10 23760 12/16/1994 689.4 10 23760 12/17/1994 689.4 10 23760 12/18/1994 689.4 10 23760 12/19/1994 689.4 10 23760 12/20/1994 689.4 10 23760 12/21/1994 689.3 10 23670 12/22/1994 689.3 10 23670 12/23/1994 689.3 10 23670 12/24/1994 689.3 10 23670 12/25/1994 689.3 10 23670 12/26/1994 689.3 10 23670 12/27/1994 689.3 10 23670 12/28/1994 689.4 10 23760 12/29/1994 689.4 10 23760 12/30/1994 689.45 10 23805 12/31/1994 689.45 10 23805 1/1/1995 689.45 10 23805 1/2/1995 689.45 10 23805 1/3/1995 689.6 10 23940 1/4/1995 690 10 24300 1/5/1995 697.5 10 32325 1/6/1995 699.2 10 34450 1/7/1995 700 10 35450 1/8/1995 703.2 10 39780 1/9/1995 704.6 10 41770 1/10/1995 715.9 10 60760 1/11/1995 725.2 10 80520 1/12/1995 727 10 84800 1/13/1995 728.8 10 89210 1/14/1995 730.3 10 92900 1/15/1995 733.7 10 101755 1/16/1995 735 10 105250 1/17/1995 735.9 10 107725 1/18/1995 736.45 10 109238 1/19/1995 736.95 10 110613 1/20/1995 737.2 10 111320 1/21/1995 738 10 113600 1/22/1995 739.3 10 117385 1/23/1995 740.4 10 120650 1/24/1995 743.6 10 130380 1/25/1995 750.5 25 152675 1/26/1995 752.5 25 159575 1/27/1995 753.4 25 162744 1/28/1995 754.3 25 165993 1/29/1995 755 25 168520 1/30/1995 755.4 25 169964 1/31/1995 755.8 25 171408 2/1/1995 756.1 25 172491 2/2/1995 756.4 25 173574 2/3/1995 756.65 25 174477 2/4/1995 756.85 25 175199 2/5/1995 757 25 175740 2/6/1995 757.1 25 176101 2/7/1995 757.3 25 176823 2/8/1995 757.5 25 177545 2/9/1995 757.7 25 178267 2/10/1995 757.9 25 178989 2/11/1995 758.1 25 179725 2/12/1995 758.3 25 180475 2/13/1995 758.35 25 180663 2/14/1995 759.45 25 184833 2/15/1995 760 25 186950 2/16/1995 760.5 25 188900 2/17/1995 760.75 25 189875 2/18/1995 760.95 25 190655 2/19/1995 761.2 25 191640 2/20/1995 761.3 25 192035 2/21/1995 761.4 25 192430 2/22/1995 761.6 25 193220 2/23/1995 761.7 25 193615 2/24/1995 761.8 25 194010 2/25/1995 761.9 25 194405 2/26/1995 762 25 194800 2/27/1995 762.1 25 195195 2/28/1995 762.2 25 195590 3/1/1995 762.25 25 195788 3/2/1995 762.5 25 196775 3/3/1995 762.7 25 197565 3/4/1995 763.4 25 200346 3/5/1995 764.2 25 203522 3/6/1995 765.4 25 208250 3/7/1995 765.9 25 210250 3/8/1995 766.3 25 211880 3/9/1995 766.6 25 213110 3/10/1995 775.5 800 251850 3/11/1995 792.4 1000 335840 3/12/1995 794.85 3000 349040 3/13/1995 794.1 5500 344990 3/14/1995 793.85 5500 343640 3/15/1995 792.8 5500 337980 3/16/1995 792.2 5000 334770 3/17/1995 791.1 1000 328885 3/18/1995 790.8 400 327290 3/19/1995 791.1 200 328885 3/20/1995 791.7 25 332095 3/21/1995 792.9 25 338515 3/22/1995 792.5 25 336375 3/23/1995 795.7 25 353665 3/24/1995 797.1 1956 361415 3/25/1995 797.5 4200 363675 3/26/1995 797 4200 360850 3/27/1995 796.3 400 356965 3/28/1995 796.1 200 355855 3/29/1995 796.4 200 357520 3/30/1995 796.45 25 357798 3/31/1995 796.7 25 359185 4/1/1995 796.7 25 359185 4/2/1995 796.95 25 360573 4/3/1995 797.2 25 361980 4/4/1995 797.3 25 362545 4/5/1995 797.45 25 363393 4/6/1995 797.5 25 363675 4/7/1995 797.65 25 364523 4/8/1995 797.8 25 365370 4/9/1995 797.8 25 365370 4/10/1995 797.9 25 365935 4/11/1995 798 25 366500 4/12/1995 798 25 366500 4/13/1995 798.1 25 367070 4/14/1995 798.2 25 367640 4/15/1995 798.25 25 367925 4/16/1995 798.3 25 368210 4/17/1995 798.3 25 368210 4/18/1995 798.35 25 368495 4/19/1995 798.4 25 368780 4/20/1995 798.4 25 368780 4/21/1995 798.45 25 369065 4/22/1995 798.5 25 369350 4/23/1995 798.55 25 369635 4/24/1995 798.55 25 369635 4/25/1995 798.55 25 369635 4/26/1995 798.55 25 369635 4/27/1995 798.6 25 369920 4/28/1995 798.6 25 369920 4/29/1995 798.65 25 370205 4/30/1995 798.8 25 371060 5/1/1995 798.9 25 371630 5/2/1995 799 25 372200 5/3/1995 799.1 25 372770 5/4/1995 799.15 25 373055 5/5/1995 799.2 25 373340 5/6/1995 799.25 25 373625 5/7/1995 799.25 25 373625 5/8/1995 799.25 25 373625 5/9/1995 799.3 25 373910 5/10/1995 799.3 25 373910 5/11/1995 799.35 25 374195 5/12/1995 799.35 25 374195 5/13/1995 799.35 25 374195 5/14/1995 799.4 25 374480 5/15/1995 799.45 25 374765 5/16/1995 799.45 25 374765 5/17/1995 799.5 25 375050 5/18/1995 799.5 25 375050 5/19/1995 799.55 25 375335 5/20/1995 799.55 25 375335 5/21/1995 799.55 25 375335 5/22/1995 799.55 25 375335 5/23/1995 799.55 25 375335 5/24/1995 799.55 25 375335 5/25/1995 799.55 25 375335 5/26/1995 799.55 25 375335 5/27/1995 799.55 25 375335 5/28/1995 799.55 25 375335 5/29/1995 799.55 25 375335 5/30/1995 799.55 25 375335 5/31/1995 799.55 25 375335 6/1/1995 799.55 25 375335 6/2/1995 799.55 25 375335 6/3/1995 799.55 25 375335 6/4/1995 799.5 25 375050 6/5/1995 799.5 25 375050 6/6/1995 799.5 25 375050 6/7/1995 799.45 25 374765 6/8/1995 799.45 25 374765 6/9/1995 799.45 25 374765 6/10/1995 799.45 25 374765 6/11/1995 799.4 25 374480 6/12/1995 799.4 25 374480 6/13/1995 799.4 25 374480 6/14/1995 799.4 25 374480 6/15/1995 799.35 25 374195 6/16/1995 799.35 129 374195 6/17/1995 799.25 150 373625 6/18/1995 799.25 150 373625 6/19/1995 799.2 150 373340 6/20/1995 799.1 150 372770 6/21/1995 799 150 372200 6/22/1995 798.9 150 371630 6/23/1995 798.7 150 370490 6/24/1995 798.75 150 370775 6/25/1995 798.65 150 370205 6/26/1995 798.6 263 369920 6/27/1995 798.55 300 369635 6/28/1995 798.45 300 369065 6/29/1995 798.3 300 368210 6/30/1995 798.25 300 367925 7/1/1995 798 300 366500 7/2/1995 797.9 300 365935 7/3/1995 797.8 300 365370 7/4/1995 797.65 300 364523 7/5/1995 797.5 300 363675 7/6/1995 797.4 300 363110 7/7/1995 797.3 390 362545 7/8/1995 797.15 400 361698 7/9/1995 796.95 400 360573 7/10/1995 796.8 400 359740 7/11/1995 796.6 475 358630 7/12/1995 796.4 475 357520 7/13/1995 796.2 475 356410 7/14/1995 796 475 355300 7/15/1995 795.8 475 354210 7/16/1995 795.6 475 353120 7/17/1995 795.5 475 352575 7/18/1995 795.3 510 351485 7/19/1995 795.1 530 350395 7/20/1995 794.9 530 349310 7/21/1995 794.7 530 348230 7/22/1995 794.5 530 347150 7/23/1995 794.3 530 346070 7/24/1995 794 460 344450 7/25/1995 793.85 460 343640 7/26/1995 793.7 460 342830 7/27/1995 793.5 460 341750 7/28/1995 793.35 460 340940 7/29/1995 793.15 460 339860 7/30/1995 793 460 339050 7/31/1995 792.8 124 337980 8/1/1995 792.75 25 337713 8/2/1995 792.6 25 336910 8/3/1995 792.7 25 337445 8/4/1995 792.65 25 337178 8/5/1995 792.6 25 336910 8/6/1995 792.55 25 336643 8/7/1995 792.5 25 336375 8/8/1995 792.5 25 336375 8/9/1995 792.45 25 336108 8/10/1995 792.4 25 335840 8/11/1995 792.35 25 335573 8/12/1995 792.3 25 335305 8/13/1995 792.3 25 335305 8/14/1995 792.3 25 335305 8/15/1995 792.25 25 335038 8/16/1995 792.25 25 335038 8/17/1995 792.2 25 334770 8/18/1995 792 25 333700 8/19/1995 792 25 333700 8/20/1995 792 25 333700 8/21/1995 792 25 333700 8/22/1995 792 25 333700 8/23/1995 792 25 333700 8/24/1995 791.95 25 333433 8/25/1995 791.95 25 333433 8/26/1995 791.9 25 333165 8/27/1995 791.85 25 332898 8/28/1995 791.75 25 332363 8/29/1995 791.75 25 332363 8/30/1995 791.75 25 332363 8/31/1995 791.75 25 332363 9/1/1995 791.7 25 332095 9/2/1995 791.7 25 332095 9/3/1995 791.65 25 331828 9/4/1995 791.6 25 331560 9/5/1995 791.6 475 331560 9/6/1995 791.35 1150 330223 9/7/1995 791.1 1200 328885 9/8/1995 790.5 1200 325700 9/9/1995 790.1 1200 323580 9/10/1995 789.7 1200 321475 9/11/1995 789.3 1200 319375 9/12/1995 788.65 1200 315980 9/13/1995 788.2 1200 313640 9/14/1995 787.9 1200 312085 9/15/1995 787.4 1200 309510 9/16/1995 786.95 1000 307198 9/17/1995 786.6 1000 305430 9/18/1995 786.25 771 303663 9/19/1995 786 750 302400 9/20/1995 785.7 750 300900 9/21/1995 785.45 750 299650 9/22/1995 785.2 688 298400 9/23/1995 784.85 650 296658 9/24/1995 784.65 650 295668 9/25/1995 784.45 650 294678 9/26/1995 784.15 556 293193 9/27/1995 783.95 500 292203 9/28/1995 783.75 500 291213 9/29/1995 783.55 500 290223 9/30/1995 783.35 500 289233 10/1/1995 782.95 500 287255 10/2/1995 782.95 500 287255 10/3/1995 782.75 500 286275 10/4/1995 782.55 500 285295 10/5/1995 782.35 500 284315 10/6/1995 782.15 500 283335 10/7/1995 781.95 500 282355 10/8/1995 781.7 500 281130 10/9/1995 781.5 500 280150 10/10/1995 781.35 500 279415 10/11/1995 781.2 500 278680 10/12/1995 781.05 500 277945 10/13/1995 780 500 272900 10/14/1995 780.8 500 276740 10/15/1995 780.65 480 276020 10/16/1995 780.45 480 275060 10/17/1995 780.2 480 273860 10/18/1995 780 480 272900 10/19/1995 779.85 480 272188 10/20/1995 779.65 440 271238 10/21/1995 779.45 440 270288 10/22/1995 779.25 440 269338 10/23/1995 779.1 440 268625 10/24/1995 778.9 440 267680 10/25/1995 778.75 440 266975 10/26/1995 778.55 440 266035 10/27/1995 778.35 440 265095 10/28/1995 778.15 440 264155 10/29/1995 778 440 263450 10/30/1995 777.8 440 262520 10/31/1995 777.6 370 261590 11/1/1995 777.5 370 261125 11/2/1995 777.3 370 260195 11/3/1995 777.15 370 259498 11/4/1995 776.95 370 258568 11/5/1995 776.85 370 258103 11/6/1995 776.65 370 257173 11/7/1995 776.45 370 256243 11/8/1995 776.3 370 255545 11/9/1995 776.2 310 255080 11/10/1995 776 310 254150 11/11/1995 775.95 310 253920 11/12/1995 775.85 310 253460 11/13/1995 775.6 310 252310 11/14/1995 775.5 310 251850 11/15/1995 775.4 310 251390 11/16/1995 775.2 310 250470 11/17/1995 775.1 310 250010 11/18/1995 774.95 310 249325 11/19/1995 774.85 310 248875 11/20/1995 774.7 310 248200 11/21/1995 774.55 250 247525 11/22/1995 774.45 250 247075 11/23/1995 774.35 250 246625 11/24/1995 774.25 250 246175 11/25/1995 774.1 250 245500 11/26/1995 774 250 245050 11/27/1995 773.9 250 244605 11/28/1995 773.75 250 243938 11/29/1995 773.5 250 242825 11/30/1995 773.5 250 242825 12/1/1995 773.45 190 242603 12/2/1995 773.35 190 242158 12/3/1995 773.3 190 241935 12/4/1995 773.15 190 241268 12/5/1995 773.05 190 240823 12/6/1995 773 190 240600 12/7/1995 772.95 190 240380 12/8/1995 772.9 190 240160 12/9/1995 772.8 190 239720 12/10/1995 772.65 190 239060 12/11/1995 772.55 160 238620 12/12/1995 772.5 35 238400 12/13/1995 773.1 35 241045 12/14/1995 773.15 35 241268 12/15/1995 773.2 35 241490 12/16/1995 773.2 35 241490 12/17/1995 773.2 35 241490 12/18/1995 773.2 35 241490 12/19/1995 773.2 35 241490 12/20/1995 773.2 35 241490 12/21/1995 773.2 35 241490 12/22/1995 773.2 35 241490 12/23/1995 773.4 35 242380 12/24/1995 773.4 35 242380 12/25/1995 773.45 35 242603 12/26/1995 773.45 35 242603 12/27/1995 773.45 35 242603 12/28/1995 773.45 35 242603 12/29/1995 773.45 35 242603 12/30/1995 773.45 35 242603 12/31/1995 773.4 35 242380 1/1/1996 773.4 35 242380 1/2/1996 773.4 35 242380 1/3/1996 773.4 35 242380 1/4/1996 773.35 35 242158 1/5/1996 773.35 35 242158 1/6/1996 773.35 35 242158 1/7/1996 773.35 35 242158 1/8/1996 773.35 35 242158 1/9/1996 773.35 35 242158 1/10/1996 773.35 35 242158 1/11/1996 773.35 35 242158 1/12/1996 773.3 35 241935 1/13/1996 773.3 35 241935 1/14/1996 773.3 35 241935 1/15/1996 773.25 35 241713 1/16/1996 773.25 35 241713 1/17/1996 774.2 35 245950 1/18/1996 774.35 35 246625 1/19/1996 774.5 35 247300 1/20/1996 774.65 35 247975 1/21/1996 774.8 35 248650 1/22/1996 775 35 249550 1/23/1996 775.1 35 250010 1/24/1996 775.15 35 250240 1/25/1996 775.4 35 251390 1/26/1996 776 35 254150 1/27/1996 776.15 35 254848 1/28/1996 776.8 35 257870 1/29/1996 777 35 258800 1/30/1996 777.2 35 259730 1/31/1996 777.7 399.7983363 262055 2/1/1996 780.8 399.7983363 276740 2/2/1996 781.3 2399.798336 279170 2/3/1996 779.9 2399.798336 272425 2/4/1996 780.6 2399.798336 275780 2/5/1996 782.7 2399.798336 286030 2/6/1996 783.4 2399.798336 289480 2/7/1996 783.1 2399.798336 287995 2/8/1996 782.6 2399.798336 285540 2/9/1996 782 2399.798336 282600 2/10/1996 781.45 2399.798336 279905 2/11/1996 780.9 2399.798336 277220 2/12/1996 780.4 2399.798336 274820 2/13/1996 779.75 1483 271713 2/14/1996 779.6 399.7983363 271000 2/15/1996 779.5 899.9243761 270525 2/16/1996 779.3 899.9243761 269575 2/17/1996 779.1 399.7983363 268625 2/18/1996 778.9 399.7983363 267680 2/19/1996 778.8 899.9243761 267210 2/20/1996 782.6 2399.798336 285540 2/21/1996 783.9 2399.798336 291955 2/22/1996 785.7 2399.798336 300900 2/23/1996 785.8 4500.12604 301400 2/24/1996 784.9 4500.12604 296905 2/25/1996 783.7 4500.12604 290965 2/26/1996 782.5 4500.12604 285050 2/27/1996 781.1 4500.12604 278190 2/28/1996 780.4 4500.12604 274820 2/29/1996 780.3 2399.798336 274340 3/1/1996 781 4500.12604 277700 3/2/1996 780.6 4500.12604 275780 3/3/1996 779.7 1400.050416 271475 3/4/1996 779.3 599.9495841 269575 3/5/1996 780.6 200.1512478 275780 3/6/1996 781.1 150.2394757 278190 3/7/1996 781.7 59.99495841 281130 3/8/1996 782.1 25 283090 3/9/1996 782.6 25 285540 3/10/1996 782.7 25 286030 3/11/1996 782.95 25 287255 3/12/1996 783.2 25 288490 3/13/1996 784.3 25 293935 3/14/1996 784.8 25 296410 3/15/1996 785.2 25 298400 3/16/1996 785.5 25 299900 3/17/1996 785.7 25 300900 3/18/1996 786 25 302400 3/19/1996 786.1 25 302905 3/20/1996 786.3 25 303915 3/21/1996 786.45 25 304673 3/22/1996 786.55 25 305178 3/23/1996 786.65 25 305683 3/24/1996 786.75 25 306188 3/25/1996 786.85 25 306693 3/26/1996 786.95 25 307198 3/27/1996 787 25 307450 3/28/1996 787.1 25 307965 3/29/1996 787.15 25 308223 3/30/1996 787.25 25 308738 3/31/1996 787.35 25 309253 4/1/1996 787.35 25 309253 4/2/1996 787.55 25 310283 4/3/1996 787.75 25 311313 4/4/1996 787.75 25 311313 4/5/1996 787.8 25 311570 4/6/1996 787.8 25 311570 4/7/1996 787.85 25 311828 4/8/1996 787.9 25 312085 4/9/1996 787.95 25 312343 4/10/1996 788 25 312600 4/11/1996 788 25 312600 4/12/1996 788.05 25 312860 4/13/1996 788.05 25 312860 4/14/1996 788.1 25 313120 4/15/1996 788.1 25 313120 4/16/1996 788.15 25 313380 4/17/1996 788.25 25 313900 4/18/1996 788.4 25 314680 4/19/1996 788.5 25 315200 4/20/1996 788.5 25 315200 4/21/1996 788.5 25 315200 4/22/1996 788.55 25 315460 4/23/1996 788.6 25 315720 4/24/1996 788.65 25 315980 4/25/1996 788.65 25 315980 4/26/1996 788.75 25 316500 4/27/1996 788.75 25 316500 4/28/1996 788.75 25 316500 4/29/1996 788.75 25 316500 4/30/1996 788.8 25 316760 5/1/1996 788.75 25 316500 5/2/1996 788.8 25 316760 5/3/1996 788.8 25 316760 5/4/1996 788.75 50 316500 5/5/1996 788.75 50 316500 5/6/1996 788.75 50 316500 5/7/1996 788.75 50 316500 5/8/1996 788.7 50 316240 5/9/1996 788.7 50 316240 5/10/1996 788.65 50 315980 5/11/1996 788.65 160 315980 5/12/1996 788.6 160 315720 5/13/1996 788.55 160 315460 5/14/1996 788.45 160 314940 5/15/1996 788.35 160 314420 5/16/1996 788.4 160 314680 5/17/1996 788.45 160 314940 5/18/1996 788.45 160 314940 5/19/1996 788.45 160 314940 5/20/1996 788.35 160 314420 5/21/1996 788.3 160 314160 5/22/1996 788.15 160 313380 5/23/1996 788.15 160 313380 5/24/1996 787.9 160 312085 5/25/1996 787.85 160 311828 5/26/1996 787.8 160 311570 5/27/1996 787.85 160 311828 5/28/1996 787.8 400 311570 5/29/1996 787.6 400 310540 5/30/1996 787.45 400 309768 5/31/1996 787.25 400 308738 6/1/1996 787.15 400 308223 6/2/1996 786.95 400 307198 6/3/1996 786.8 400 306440 6/4/1996 786.65 400 305683 6/5/1996 786.5 400 304925 6/6/1996 786.35 400 304168 6/7/1996 786.15 400 303158 6/8/1996 786 400 302400 6/9/1996 785.85 400 301650 6/10/1996 785.7 400 300900 6/11/1996 785.5 400 299900 6/12/1996 785.35 400 299150 6/13/1996 785.1 400 297900 6/14/1996 785 400 297400 6/15/1996 784.8 400 296410 6/16/1996 784.7 400 295915 6/17/1996 784.4 400 294430 6/18/1996 784.3 400 293935 6/19/1996 784.1 400 292945 6/20/1996 783.8 400 291460 6/21/1996 783.6 400 290470 6/22/1996 783.4 400 289480 6/23/1996 783.3 400 288985 6/24/1996 783.1 375 287995 6/25/1996 783 375 287500 6/26/1996 782.95 375 287255 6/27/1996 782.7 375 286030 6/28/1996 782.5 375 285050 6/29/1996 782.35 375 284315 6/30/1996 782.2 375 283580 7/1/1996 782 375 282600 7/2/1996 781.9 375 282110 7/3/1996 781.7 375 281130 7/4/1996 781.4 375 279660 7/5/1996 781.1 375 278190 7/6/1996 780.9 375 277220 7/7/1996 780.7 375 276260 7/8/1996 780.5 375 275300 7/9/1996 780.3 375 274340 7/10/1996 779.9 375 272425 7/11/1996 779.5 375 270525 7/12/1996 780.45 375 275060 7/13/1996 780.3 375 274340 7/14/1996 780.2 375 273860 7/15/1996 779.9 375 272425 7/16/1996 779.7 375 271475 7/17/1996 779.5 375 270525 7/18/1996 779.3 375 269575 7/19/1996 779.1 375 268625 7/20/1996 778 375 263450 7/21/1996 777.8 375 262520 7/22/1996 777.65 375 261823 7/23/1996 777.5 375 261125 7/24/1996 777.35 375 260428 7/25/1996 777.2 375 259730 7/26/1996 776.9 400 258335 7/27/1996 777.75 400 262288 7/28/1996 777.55 400 261358 7/29/1996 777.35 400 260428 7/30/1996 777.15 400 259498 7/31/1996 777 400 258800 8/1/1996 776.8 400 257870 8/2/1996 776.6 400 256940 8/3/1996 776.4 400 256010 8/4/1996 776.2 400 255080 8/5/1996 776.8 400 257870 8/6/1996 775.8 400 253230 8/7/1996 775.6 400 252310 8/8/1996 775.4 400 251390 8/9/1996 775.2 400 250470 8/10/1996 775 400 249550 8/11/1996 774.9 400 249100 8/12/1996 774.7 400 248200 8/13/1996 774.5 400 247300 8/14/1996 774.3 400 246400 8/15/1996 774.1 400 245500 8/16/1996 773.9 400 244605 8/17/1996 773.7 400 243715 8/18/1996 773.5 400 242825 8/19/1996 773.3 400 241935 8/20/1996 773.1 380 241045 8/21/1996 772.9 400 240160 8/22/1996 772.7 400 239280 8/23/1996 772.5 400 238400 8/24/1996 772.3 400 237520 8/25/1996 772.1 400 236640 8/26/1996 771.9 400 235765 8/27/1996 771.7 400 234895 8/28/1996 771.55 400 234243 8/29/1996 770.7 400 230545 8/30/1996 770.5 400 229675 8/31/1996 770.3 400 228805 9/1/1996 770.1 400 227935 9/2/1996 769.9 400 227070 9/3/1996 769.8 400 226640 9/4/1996 769.6 400 225780 9/5/1996 769.4 400 224920 9/6/1996 769.2 400 224060 9/7/1996 769 400 223200 9/8/1996 768.8 400 222350 9/9/1996 768.6 400 221500 9/10/1996 768.4 375 220650 9/11/1996 768.2 375 219800 9/12/1996 768 355 218950 9/13/1996 767.75 355 217900 9/14/1996 767.65 355 217480 9/15/1996 767.5 355 216850 9/16/1996 767.3 355 216010 9/17/1996 767.15 355 215380 9/18/1996 767 355 214750 9/19/1996 766.9 355 214340 9/20/1996 766.5 335 212700 9/21/1996 766.35 335 212085 9/22/1996 766.15 335 211265 9/23/1996 766 335 210650 9/24/1996 765.85 335 210050 9/25/1996 765.65 335 209250 9/26/1996 765.45 335 208450 9/27/1996 765.25 335 207650 9/28/1996 765.15 335 207250 9/29/1996 764.9 335 206259 9/30/1996 764.75 335 205673 10/1/1996 764.6 300 205086 10/2/1996 764.5 300 204695 10/3/1996 764.3 300 203913 10/4/1996 764.1 300 203131 10/5/1996 763.95 300 202541 10/6/1996 763.8 300 201942 10/7/1996 763.65 300 201344 10/8/1996 763.5 300 200745 10/9/1996 763.35 250 200147 10/10/1996 763.2 250 199548 10/11/1996 763.05 250 198950 10/12/1996 762.9 250 198355 10/13/1996 762.75 250 197763 10/14/1996 762.6 250 197170 10/15/1996 762.5 250 196775 10/16/1996 762.3 210 195985 10/17/1996 762.15 210 195393 10/18/1996 762 210 194800 10/19/1996 762 210 194800 10/20/1996 761.9 210 194405 10/21/1996 761.7 210 193615 10/22/1996 761.6 210 193220 10/23/1996 761.5 210 192825 10/24/1996 761.4 200 192430 10/25/1996 761.3 200 192035 10/26/1996 761.1 200 191245 10/27/1996 761 200 190850 10/28/1996 760.9 200 190460 10/29/1996 760.8 180 190070 10/30/1996 761 180 190850 10/31/1996 760.95 180 190655 11/1/1996 760.9 180 190460 11/2/1996 760.75 180 189875 11/3/1996 760.65 180 189485 11/4/1996 760.55 180 189095 11/5/1996 760.5 180 188900 11/6/1996 760.35 180 188315 11/7/1996 760.25 180 187925 11/8/1996 760.15 180 187535 11/9/1996 760.05 180 187145 11/10/1996 760 180 186950 11/11/1996 759.95 180 186758 11/12/1996 759.85 180 186373 11/13/1996 759.75 160 185988 11/14/1996 759.65 160 185603 11/15/1996 759.55 160 185218 11/16/1996 759.45 160 184833 11/17/1996 759.5 160 185025 11/18/1996 761.3 50 192035 11/19/1996 761.5 25 192825 11/20/1996 761.65 25 193418 11/21/1996 761.9 25 194405 11/22/1996 762.5 25 196775 11/23/1996 762.95 25 198553 11/24/1996 763.15 25 199349 11/25/1996 763.3 25 199947 11/26/1996 763.35 25 200147 11/27/1996 763.4 25 200346 11/28/1996 763.45 25 200546 11/29/1996 763.45 25 200546 11/30/1996 763.5 25 200745 12/1/1996 763.5 25 200745 12/2/1996 763.5 25 200745 12/3/1996 763.5 25 200745 12/4/1996 763.5 25 200745 12/5/1996 763.5 25 200745 12/6/1996 763.55 25 200945 12/7/1996 763.55 25 200945 12/8/1996 763.55 25 200945 12/9/1996 763.6 25 201144 12/10/1996 764.6 25 205086 12/11/1996 771.9 25 235765 12/12/1996 773.6 25 243270 12/13/1996 774.4 25 246850 12/14/1996 774.85 25 248875 12/15/1996 775.15 25 250240 12/16/1996 775.35 25 251160 12/17/1996 775.55 25 252080 12/18/1996 775.7 25 252770 12/19/1996 775.8 25 253230 12/20/1996 775.85 25 253460 12/21/1996 776 25 254150 12/22/1996 776.3 25 255545 12/23/1996 776.85 25 258103 12/24/1996 777.1 25 259265 12/25/1996 777.3 25 260195 12/26/1996 777.5 25 261125 12/27/1996 778.2 2300 264390 12/28/1996 778.1 5000 263920 12/29/1996 776.9 400 258335 12/30/1996 777.65 2700 261823 12/31/1996 779.8 5000 271950 1/1/1997 780.6 5000 275780 1/2/1997 785.1 5000 297900 1/3/1997 788 5000 312600 1/4/1997 788 5000.25208 312600 1/5/1997 787.1 5000.25208 307965 1/6/1997 786 5000.25208 302400 1/7/1997 784.7 5000.25208 295915 1/8/1997 783.3 5000.25208 288985 1/9/1997 782 5000.25208 282600 1/10/1997 781 5000.25208 277700 1/11/1997 779.7 2500.12604 271475 1/12/1997 779.1 1400.050416 268625 1/13/1997 778.9 1400.050416 267680 1/14/1997 778.6 1400.050416 266270 1/15/1997 779.2 1400.050416 269100 1/16/1997 780.4 1400.050416 274820 1/17/1997 780.6 1400.050416 275780 1/18/1997 780.6 1400.050416 275780 1/19/1997 780.5 1400.050416 275300 1/20/1997 781.1 1400.050416 278190 1/21/1997 782.8 3000.25208 286520 1/22/1997 783.9 5000.25208 291955 1/23/1997 785.2 5000.25208 298400 1/24/1997 786.5 5000.25208 304925 1/25/1997 785.9 5000.25208 301900 1/26/1997 789.9 5000.25208 322525 1/27/1997 790 5000.25208 323050 1/28/1997 789.5 5000.25208 320425 1/29/1997 788.3 5000.25208 314160 1/30/1997 787.3 5000.25208 308995 1/31/1997 786.1 5000.25208 302905 2/1/1997 784.9 5000.25208 296905 2/2/1997 782.6 5000.25208 285540 2/3/1997 782.2 5000.25208 283580 2/4/1997 781 5000.25208 277700 2/5/1997 779.9 5000.25208 272425 2/6/1997 778.6 2699.773128 266270 2/7/1997 778.25 1100.075624 264625 2/8/1997 777.9 800.1008319 262985 2/9/1997 778 800.1008319 263450 2/10/1997 777.9 399.7983363 262985 2/11/1997 777.9 399.7983363 262985 2/12/1997 777.9 399.7983363 262985 2/13/1997 777.8 399.7983363 262520 2/14/1997 777.8 399.7983363 262520 2/15/1997 777.6 399.7983363 261590 2/16/1997 777.6 399.7983363 261590 2/17/1997 777.6 399.7983363 261590 2/18/1997 777.5 399.7983363 261125 2/19/1997 777.5 399.7983363 261125 2/20/1997 777.4 399.7983363 260660 2/21/1997 777.3 300 260195 2/22/1997 777.25 200.1512478 259963 2/23/1997 777.2 200.1512478 259730 2/24/1997 777.2 159.8185026 259730 2/25/1997 777.2 25 259730 2/26/1997 777.25 25 259963 2/27/1997 777.3 25 260195 2/28/1997 777.35 25 260428 3/1/1997 777.4 25 260660 3/2/1997 777.45 25 260893 3/3/1997 777.5 25 261125 3/4/1997 777.5 25 261125 3/5/1997 777.5 25 261125 3/6/1997 777.6 25 261590 3/7/1997 777.6 25 261590 3/8/1997 777.7 25 262055 3/9/1997 777.75 25 262288 3/10/1997 777.75 25 262288 3/11/1997 777.8 25 262520 3/12/1997 777.8 25 262520 3/13/1997 777.85 25 262753 3/14/1997 777.85 25 262753 3/15/1997 777.85 25 262753 3/16/1997 777.85 25 262753 3/17/1997 777.85 25 262753 3/18/1997 777.9 25 262985 3/19/1997 777.9 25 262985 3/20/1997 777.9 25 262985 3/21/1997 777.95 25 263218 3/22/1997 778 25 263450 3/23/1997 778 25 263450 3/24/1997 778.05 25 263685 3/25/1997 778.05 25 263685 3/26/1997 778.1 25 263920 3/27/1997 778.1 25 263920 3/28/1997 778.1 25 263920 3/29/1997 778.1 25 263920 3/30/1997 778.1 25 263920 3/31/1997 778.1 25 263920 4/1/1997 778.1 25 263920 4/2/1997 778.1 25 263920 4/3/1997 777.9 25 262985 4/4/1997 777.9 25 262985 4/5/1997 778.05 25 263685 4/6/1997 778.05 25 263685 4/7/1997 778.05 25 263685 4/8/1997 778.05 25 263685 4/9/1997 778.05 25 263685 4/10/1997 778.05 25 263685 4/11/1997 778.05 25 263685 4/12/1997 778 25 263450 4/13/1997 778 25 263450 4/14/1997 778 25 263450 4/15/1997 778 25 263450 4/16/1997 778 25 263450 4/17/1997 778 25 263450 4/18/1997 778 25 263450 4/19/1997 778 25 263450 4/20/1997 778 25 263450 4/21/1997 778 25 263450 4/22/1997 778 25 263450 4/23/1997 778 25 263450 4/24/1997 777.95 25 263218 4/25/1997 777.95 25 263218 4/26/1997 777.95 160 263218 4/27/1997 777.9 160 262985 4/28/1997 777.8 160 262520 4/29/1997 777.7 160 262055 4/30/1997 777.6 160 261590 5/1/1997 777.5 160 261125 5/2/1997 777.4 160 260660 5/3/1997 777.3 200 260195 5/4/1997 777.2 200 259730 5/5/1997 777.1 200 259265 5/6/1997 777 200 258800 5/7/1997 776.9 200 258335 5/8/1997 776.8 200 257870 5/9/1997 776.7 200 257405 5/10/1997 776.6 200 256940 5/11/1997 776.5 200 256475 5/12/1997 776.4 200 256010 5/13/1997 776.3 200 255545 5/14/1997 776.2 200 255080 5/15/1997 776 200 254150 5/16/1997 775.85 160 253460 5/17/1997 775.75 160 253000 5/18/1997 775.65 160 252540 5/19/1997 775.55 160 252080 5/20/1997 775.45 160 251620 5/21/1997 775.35 160 251160 5/22/1997 775.25 160 250700 5/23/1997 775.15 160 250240 5/24/1997 775.05 160 249780 5/25/1997 774.95 160 249325 5/26/1997 774.85 400 248875 5/27/1997 774.7 400 248200 5/28/1997 774.5 300 247300 5/29/1997 774.3 300 246400 5/30/1997 774.2 300 245950 5/31/1997 774.1 300 245500 6/1/1997 773.9 300 244605 6/2/1997 773.7 400 243715 6/3/1997 773.5 440 242825 6/4/1997 773.3 440 241935 6/5/1997 773.1 440 241045 6/6/1997 772.9 440 240160 6/7/1997 772.7 430 239280 6/8/1997 772.5 430 238400 6/9/1997 772.3 430 237520 6/10/1997 772.1 430 236640 6/11/1997 771.9 430 235765 6/12/1997 771.7 430 234895 6/13/1997 771.5 430 234025 6/14/1997 771.3 430 233155 6/15/1997 771.1 430 232285 6/16/1997 770.9 530 231415 6/17/1997 770.1 530 227935 6/18/1997 769.85 430 226855 6/19/1997 769.65 430 225995 6/20/1997 769.45 380 225135 6/21/1997 769.25 380 224275 6/22/1997 769.05 380 223415 6/23/1997 768.85 380 222563 6/24/1997 768.7 380 221925 6/25/1997 768.5 380 221075 6/26/1997 768.3 380 220225 6/27/1997 768.1 355 219375 6/28/1997 767.95 355 218740 6/29/1997 767.7 355 217690 6/30/1997 767.5 330 216850 7/1/1997 767.35 330 216220 7/2/1997 767.15 330 215380 7/3/1997 767 330 214750 7/4/1997 766.8 330 213930 7/5/1997 766.6 330 213110 7/6/1997 766.4 330 212290 7/7/1997 766.25 330 211675 7/8/1997 766.1 330 211060 7/9/1997 765.9 330 210250 7/10/1997 765.7 330 209450 7/11/1997 765.5 330 208650 7/12/1997 765.3 330 207850 7/13/1997 765.1 330 207050 7/14/1997 764.9 355 206259 7/15/1997 764.7 355 205477 7/16/1997 764.5 355 204695 7/17/1997 764.3 355 203913 7/18/1997 764.1 380 203131 7/19/1997 763.9 380 202341 7/20/1997 763.65 380 201344 7/21/1997 763.5 380 200745 7/22/1997 763.3 380 199947 7/23/1997 763.1 405 199149 7/24/1997 762.9 405 198355 7/25/1997 762.7 405 197565 7/26/1997 762.5 405 196775 7/27/1997 762.3 405 195985 7/28/1997 762 405 194800 7/29/1997 761.8 405 194010 7/30/1997 761.6 405 193220 7/31/1997 761.35 405 192233 8/1/1997 761.1 405 191245 8/2/1997 760.9 405 190460 8/3/1997 760.7 405 189680 8/4/1997 760.5 405 188900 8/5/1997 760.2 405 187730 8/6/1997 760 405 186950 8/7/1997 759.8 405 186180 8/8/1997 759.5 435 185025 8/9/1997 759.3 435 184255 8/10/1997 759 435 183100 8/11/1997 758.75 465 182163 8/12/1997 758.5 465 181225 8/13/1997 758.2 465 180100 8/14/1997 757.9 465 178989 8/15/1997 757.65 465 178087 8/16/1997 757.35 465 177004 8/17/1997 757.1 465 176101 8/18/1997 756.8 465 175018 8/19/1997 756.5 465 173935 8/20/1997 756.3 465 173213 8/21/1997 756 465 172130 8/22/1997 755.75 465 171228 8/23/1997 755.5 465 170325 8/24/1997 755.25 465 169423 8/25/1997 755 465 168520 8/26/1997 754.8 425 167798 8/27/1997 754.55 425 166896 8/28/1997 754.3 425 165993 8/29/1997 754.1 425 165271 8/30/1997 753.8 425 164188 8/31/1997 753.55 425 163286 9/1/1997 753.3 425 162383 9/2/1997 753.05 425 161481 9/3/1997 752.8 425 160610 9/4/1997 752.55 400 159748 9/5/1997 752.3 400 158885 9/6/1997 752.05 420 158023 9/7/1997 751.8 420 157160 9/8/1997 751.55 420 156298 9/9/1997 751.3 420 155435 9/10/1997 751.05 420 154573 9/11/1997 750.8 420 153710 9/12/1997 750.5 420 152675 9/13/1997 750.25 420 151813 9/14/1997 750 420 150950 9/15/1997 749.75 300 150100 9/16/1997 749.8 60 150270 9/17/1997 749.8 25 150270 9/18/1997 749.8 25 150270 9/19/1997 749.75 25 150100 9/20/1997 749.75 25 150100 9/21/1997 749.7 25 149930 9/22/1997 749.7 25 149930 9/23/1997 749.7 25 149930 9/24/1997 749.65 25 149760 9/25/1997 749.6 25 149590 9/26/1997 749.6 25 149590 9/27/1997 749.55 25 149420 9/28/1997 749.55 25 149420 9/29/1997 749.5 25 149250 9/30/1997 749.5 25 149250 10/1/1997 749.5 25 149250 10/2/1997 749.45 25 149080 10/3/1997 749.45 25 149080 10/4/1997 749.4 25 148910 10/5/1997 749.35 25 148740 10/6/1997 749.35 25 148740 10/7/1997 749.3 25 148570 10/8/1997 749.25 25 148400 10/9/1997 749.2 25 148230 10/10/1997 749.15 25 148060 10/11/1997 749.15 25 148060 10/12/1997 749.1 25 147890 10/13/1997 749.1 25 147890 10/14/1997 749.05 25 147720 10/15/1997 749.05 25 147720 10/16/1997 749 25 147550 10/17/1997 749 25 147550 10/18/1997 748.9 25 147215 10/19/1997 748.9 25 147215 10/20/1997 748.9 25 147215 10/21/1997 748.5 25 145875 10/22/1997 748.5 25 145875 10/23/1997 748.8 25 146880 10/24/1997 748.8 25 146880 10/25/1997 748.8 25 146880 10/26/1997 748.75 25 146713 10/27/1997 748.75 25 146713 10/28/1997 748.75 25 146713 10/29/1997 748.7 25 146545 10/30/1997 748.65 25 146378 10/31/1997 748.65 25 146378 11/1/1997 748.65 25 146378 11/2/1997 748.6 25 146210 11/3/1997 748.6 25 146210 11/4/1997 748.6 25 146210 11/5/1997 748.55 25 146043 11/6/1997 748.55 25 146043 11/7/1997 748.55 25 146043 11/8/1997 748.5 25 145875 11/9/1997 748.5 25 145875 11/10/1997 748.5 25 145875 11/11/1997 748.5 25 145875 11/12/1997 748.5 25 145875 11/13/1997 748.5 25 145875 11/14/1997 748.5 25 145875 11/15/1997 748.5 25 145875 11/16/1997 748.55 25 146043 11/17/1997 748.55 25 146043 11/18/1997 748.55 25 146043 11/19/1997 748.55 25 146043 11/20/1997 748.55 25 146043 11/21/1997 748.5 25 145875 11/22/1997 748.5 25 145875 11/23/1997 748.5 25 145875 11/24/1997 748.45 25 145708 11/25/1997 748.45 25 145708 11/26/1997 748.5 25 145875 11/27/1997 749.5 25 149250 11/28/1997 749.65 25 149760 11/29/1997 749.75 25 150100 11/30/1997 749.85 25 150440 12/1/1997 749.9 25 150610 12/2/1997 749.95 25 150780 12/3/1997 750.05 25 151123 12/4/1997 750.05 25 151123 12/5/1997 750.15 25 151468 12/6/1997 754.1 25 165271 12/7/1997 755.35 25 169784 12/8/1997 756.9 25 175379 12/9/1997 757.65 25 178087 12/10/1997 757.95 25 179170 12/11/1997 758.15 25 179913 12/12/1997 758.3 25 180475 12/13/1997 758.6 25 181600 12/14/1997 758.7 25 181975 12/15/1997 758.9 25 182725 12/16/1997 759.2 25 183870 12/17/1997 759.3 25 184255 12/18/1997 759.4 25 184640 12/19/1997 759.5 25 185025 12/20/1997 759.6 25 185410 12/21/1997 759.7 25 185795 12/22/1997 759.75 25 185988 12/23/1997 759.8 25 186180 12/24/1997 759.85 25 186373 12/25/1997 759.85 25 186373 12/26/1997 759.9 25 186565 12/27/1997 759.9 25 186565 12/28/1997 759.95 25 186758 12/29/1997 759.95 25 186758 12/30/1997 760 25 186950 12/31/1997 760.05 25 187145 1/1/1998 760.05 25 187145 1/2/1998 760.05 25 187145 1/3/1998 760.2 25 187730 1/4/1998 760.35 25 188315 1/5/1998 760.8 25 190070 1/6/1998 761.05 25 191048 1/7/1998 761.2 25 191640 1/8/1998 761.3 25 192035 1/9/1998 761.4 25 192430 1/10/1998 762.5 25 196775 1/11/1998 763.3 25 199947 1/12/1998 763.75 25 201743 1/13/1998 765.05 25 206850 1/14/1998 765.8 25 209850 1/15/1998 766.3 25 211880 1/16/1998 768.8 25 222350 1/17/1998 769.65 25 225995 1/18/1998 770.15 25 228153 1/19/1998 772.25 25 237300 1/20/1998 773.25 25 241713 1/21/1998 773.8 25 244160 1/22/1998 774.2 25 245950 1/23/1998 774.5 25 247300 1/24/1998 774.75 25 248425 1/25/1998 774.95 25 249325 1/26/1998 775.1 25 250010 1/27/1998 775.3 25 250930 1/28/1998 775.4 25 251390 1/29/1998 775.75 25 253000 1/30/1998 776.8 25 257870 1/31/1998 777.25 25 259963 2/1/1998 777.9 25 262985 2/2/1998 781.1 399.7983363 278190 2/3/1998 788.5 5400.050416 315200 2/4/1998 793.3 5400.050416 340670 2/5/1998 792.85 5400.050416 338248 2/6/1998 792 5400.050416 333700 2/7/1998 794.1 5400.050416 344990 2/8/1998 798.95 5400.050416 371915 2/9/1998 799.4 5400.050416 374480 2/10/1998 799.15 5400.050416 373055 2/11/1998 797.9 5400.050416 365935 2/12/1998 796.85 5400.050416 360018 2/13/1998 795.6 5400.050416 353120 2/14/1998 794.45 5400.050416 346880 2/15/1998 794.7 5400.050416 348230 2/16/1998 793.8 5400.050416 343370 2/17/1998 793.9 5400.050416 343910 2/18/1998 793.3 5400.050416 340670 2/19/1998 792.2 5400.050416 334770 2/20/1998 792.2 5400.050416 334770 2/21/1998 791.3 5400.050416 329955 2/22/1998 792.5 5400.050416 336375 2/23/1998 792.2 5400.050416 334770 2/24/1998 792.4 5400.050416 335840 2/25/1998 791.7 5400.050416 332095 2/26/1998 790.7 5400.050416 326760 2/27/1998 789.55 5400.050416 320688 2/28/1998 788 5400.050416 312600 3/1/1998 786.8 5400.050416 306440 3/2/1998 785.6 5400.050416 300400 3/3/1998 785.1 2899.924376 297900 3/4/1998 784.6 1600.201664 295420 3/5/1998 784.5 399.7983363 294925 3/6/1998 784.7 25 295915 3/7/1998 785 25 297400 3/8/1998 785.25 25 298650 3/9/1998 785.45 25 299650 3/10/1998 785.6 25 300400 3/11/1998 785.75 25 301150 3/12/1998 785.95 25 302150 3/13/1998 786.1 25 302905 3/14/1998 786.2 25 303410 3/15/1998 786.35 25 304168 3/16/1998 786.5 25 304925 3/17/1998 786.6 25 305430 3/18/1998 786.7 25 305935 3/19/1998 786.8 25 306440 3/20/1998 786.9 25 306945 3/21/1998 786.95 25 307198 3/22/1998 787.05 25 307708 3/23/1998 787.1 25 307965 3/24/1998 787.2 25 308480 3/25/1998 787.8 25 311570 3/26/1998 788.4 25 314680 3/27/1998 789 25 317800 3/28/1998 789.15 25 318588 3/29/1998 789.45 25 320163 3/30/1998 789.6 25 320950 3/31/1998 789.75 25 321738 4/1/1998 790.25 25 324375 4/2/1998 790.6 25 326230 4/3/1998 790.9 25 327820 4/4/1998 791.65 25 331828 4/5/1998 792.05 25 333968 4/6/1998 792.5 25 336375 4/7/1998 792.8 25 337980 4/8/1998 793.1 25 339590 4/9/1998 793.3 25 340670 4/10/1998 793.45 25 341480 4/11/1998 793.65 25 342560 4/12/1998 793.9 25 343910 4/13/1998 794.05 25 344720 4/14/1998 794.25 25 345800 4/15/1998 794.45 25 346880 4/16/1998 794.6 25 347690 4/17/1998 794.7 25 348230 4/18/1998 794.8 25 348770 4/19/1998 794.9 25 349310 4/20/1998 795.05 25 350123 4/21/1998 795.15 25 350668 4/22/1998 795.25 25 351213 4/23/1998 795.3 25 351485 4/24/1998 795.4 25 352030 4/25/1998 795.5 25 352575 4/26/1998 795.55 25 352848 4/27/1998 795.6 25 353120 4/28/1998 795.65 25 353393 4/29/1998 795.75 25 353938 4/30/1998 795.8 25 354210 5/1/1998 795.85 25 354483 5/2/1998 796 25 355300 5/3/1998 796.2 25 356410 5/4/1998 796.35 25 357243 5/5/1998 796.6 25 358630 5/6/1998 796.95 25 360573 5/7/1998 797.1 25 361415 5/8/1998 797.25 25 362263 5/9/1998 797.35 25 362828 5/10/1998 797.45 25 363393 5/11/1998 797.55 25 363958 5/12/1998 797.6 25 364240 5/13/1998 797.8 25 365370 5/14/1998 797.9 25 365935 5/15/1998 798 25 366500 5/16/1998 798.1 25 367070 5/17/1998 798.2 25 367640 5/18/1998 798.25 25 367925 5/19/1998 798.25 25 367925 5/20/1998 798.3 25 368210 5/21/1998 798.4 25 368780 5/22/1998 798.4 25 368780 5/23/1998 798.45 25 369065 5/24/1998 798.5 25 369350 5/25/1998 798.55 25 369635 5/26/1998 798.55 25 369635 5/27/1998 798.6 25 369920 5/28/1998 798.6 25 369920 5/29/1998 798.7 25 370490 5/30/1998 798.8 25 371060 5/31/1998 798.85 25 371345 6/1/1998 798.9 25 371630 6/2/1998 798.9 25 371630 6/3/1998 798.9 25 371630 6/4/1998 798.95 25 371915 6/5/1998 799 25 372200 6/6/1998 799 25 372200 6/7/1998 799.05 25 372485 6/8/1998 799.05 25 372485 6/9/1998 799.1 25 372770 6/10/1998 799.1 25 372770 6/11/1998 799.1 25 372770 6/12/1998 799.15 25 373055 6/13/1998 799.15 25 373055 6/14/1998 799.15 25 373055 6/15/1998 799.2 400 373340 6/16/1998 799.15 400 373055 6/17/1998 798.95 400 371915 6/18/1998 798.8 400 371060 6/19/1998 798.65 400 370205 6/20/1998 798.5 400 369350 6/21/1998 798.35 400 368495 6/22/1998 798.25 400 367925 6/23/1998 798.15 400 367355 6/24/1998 798 400 366500 6/25/1998 797.85 400 365653 6/26/1998 797.7 400 364805 6/27/1998 797.6 160 364240 6/28/1998 797.5 160 363675 6/29/1998 797.4 160 363110 6/30/1998 797.35 160 362828 7/1/1998 797.25 160 362263 7/2/1998 797.15 160 361698 7/3/1998 797.1 160 361415 7/4/1998 797 160 360850 7/5/1998 796.9 160 360295 7/6/1998 796.85 160 360018 7/7/1998 796.8 160 359740 7/8/1998 796.7 375 359185 7/9/1998 796.6 375 358630 7/10/1998 796.45 375 357798 7/11/1998 796.25 375 356688 7/12/1998 796.1 375 355855 7/13/1998 796 375 355300 7/14/1998 795.85 375 354483 7/15/1998 795.7 375 353665 7/16/1998 795.55 375 352848 7/17/1998 795.45 375 352303 7/18/1998 795.3 375 351485 7/19/1998 795.05 375 350123 7/20/1998 794.9 375 349310 7/21/1998 794.75 375 348500 7/22/1998 794.65 375 347960 7/23/1998 794.4 375 346610 7/24/1998 794.25 375 345800 7/25/1998 794.1 375 344990 7/26/1998 793.9 375 343910 7/27/1998 793.8 375 343370 7/28/1998 793.6 375 342290 7/29/1998 793.4 375 341210 7/30/1998 793.25 375 340400 7/31/1998 793.1 375 339590 8/1/1998 792.9 375 338515 8/2/1998 792.75 375 337713 8/3/1998 792.6 290 336910 8/4/1998 792.5 290 336375 8/5/1998 792.45 290 336108 8/6/1998 792.3 290 335305 8/7/1998 792.05 290 333968 8/8/1998 791.9 290 333165 8/9/1998 791.75 290 332363 8/10/1998 791.65 290 331828 8/11/1998 791.5 290 331025 8/12/1998 791.4 290 330490 8/13/1998 791.25 290 329688 8/14/1998 791.15 290 329153 8/15/1998 791 290 328350 8/16/1998 790.85 290 327555 8/17/1998 790.7 290 326760 8/18/1998 790.55 290 325965 8/19/1998 790.4 290 325170 8/20/1998 790.25 290 324375 8/21/1998 790.1 290 323580 8/22/1998 789.95 290 322788 8/23/1998 789.8 290 322000 8/24/1998 789.7 290 321475 8/25/1998 789.5 290 320425 8/26/1998 789.4 290 319900 8/27/1998 789.3 290 319375 8/28/1998 789.15 290 318588 8/29/1998 789 290 317800 8/30/1998 788.7 290 316240 8/31/1998 788.6 290 315720 9/1/1998 788.5 290 315200 9/2/1998 788.35 290 314420 9/3/1998 788.2 290 313640 9/4/1998 788.1 290 313120 9/5/1998 787.95 290 312343 9/6/1998 787.8 290 311570 9/7/1998 787.65 290 310798 9/8/1998 787.55 290 310283 9/9/1998 787.45 290 309768 9/10/1998 787.35 290 309253 9/11/1998 787.1 290 307965 9/12/1998 786.95 290 307198 9/13/1998 786.8 290 306440 9/14/1998 786.7 290 305935 9/15/1998 786.55 25 305178 9/16/1998 786.5 25 304925 9/17/1998 786.45 25 304673 9/18/1998 786.45 25 304673 9/19/1998 786.4 25 304420 9/20/1998 786.35 25 304168 9/21/1998 786.3 25 303915 9/22/1998 786.3 25 303915 9/23/1998 786.25 25 303663 9/24/1998 786.2 25 303410 9/25/1998 786.15 25 303158 9/26/1998 786.1 25 302905 9/27/1998 786.1 25 302905 9/28/1998 786.1 25 302905 9/29/1998 786.05 25 302653 9/30/1998 786.05 25 302653 10/1/1998 786.05 25 302653 10/2/1998 786 25 302400 10/3/1998 785.95 25 302150 10/4/1998 785.95 25 302150 10/5/1998 785.9 25 301900 10/6/1998 785.9 25 301900 10/7/1998 785.85 25 301650 10/8/1998 785.85 25 301650 10/9/1998 785.8 25 301400 10/10/1998 785.75 25 301150 10/11/1998 785.7 25 300900 10/12/1998 785.65 25 300650 10/13/1998 785.65 25 300650 10/14/1998 785.65 25 300650 10/15/1998 785.65 25 300650 10/16/1998 785.6 25 300400 10/17/1998 785.6 25 300400 10/18/1998 785.55 25 300150 10/19/1998 785.5 25 299900 10/20/1998 785.5 25 299900 10/21/1998 785.5 25 299900 10/22/1998 785.5 25 299900 10/23/1998 785.45 25 299650 10/24/1998 785.45 25 299650 10/25/1998 785.45 25 299650 10/26/1998 785.4 25 299400 10/27/1998 785.35 400 299150 10/28/1998 785.2 475 298400 10/29/1998 785.05 475 297650 10/30/1998 784.8 400 296410 10/31/1998 784.6 400 295420 11/1/1998 784.5 400 294925 11/2/1998 784.3 400 293935 11/3/1998 784.1 400 292945 11/4/1998 783.95 400 292203 11/5/1998 783.75 400 291213 11/6/1998 783.6 400 290470 11/7/1998 783.3 550 288985 11/8/1998 783.15 550 288243 11/9/1998 783 550 287500 11/10/1998 782.8 550 286520 11/11/1998 782.6 550 285540 11/12/1998 782.4 550 284560 11/13/1998 782.3 550 284070 11/14/1998 782 400 282600 11/15/1998 781.85 400 281865 11/16/1998 781.7 400 281130 11/17/1998 781.6 200 280640 11/18/1998 781.5 200 280150 11/19/1998 781.4 250 279660 11/20/1998 781.3 250 279170 11/21/1998 781.2 250 278680 11/22/1998 781.1 250 278190 11/23/1998 781 250 277700 11/24/1998 780.85 250 276980 11/25/1998 780.7 250 276260 11/26/1998 780.55 250 275540 11/27/1998 780.4 250 274820 11/28/1998 780.3 250 274340 11/29/1998 780.2 250 273860 11/30/1998 780.05 250 273140 12/1/1998 780.2 250 273860 12/2/1998 780.2 250 273860 12/3/1998 780.1 190 273380 12/4/1998 780.05 190 273140 12/5/1998 780.5 190 275300 12/6/1998 780.45 190 275060 12/7/1998 780.4 190 274820 12/8/1998 780.35 190 274580 12/9/1998 780.3 190 274340 12/10/1998 780.25 190 274100 12/11/1998 780.15 190 273620 12/12/1998 780.05 190 273140 12/13/1998 779.95 190 272663 12/14/1998 779.95 190 272663 12/15/1998 779.85 190 272188 12/16/1998 779.8 190 271950 12/17/1998 779.7 190 271475 12/18/1998 779.65 190 271238 12/19/1998 779.55 190 270763 12/20/1998 779.45 190 270288 12/21/1998 779.4 190 270050 12/22/1998 779.3 190 269575 12/23/1998 779.2 190 269100 12/24/1998 779.2 190 269100 12/25/1998 779.05 190 268388 12/26/1998 779 190 268150 12/27/1998 778.9 190 267680 12/28/1998 778.8 190 267210 12/29/1998 778.7 190 266740 12/30/1998 778.6 190 266270 12/31/1998 778.5 190 265800 1/1/1999 778.4 190 265330 1/2/1999 778.3 190 264860 1/3/1999 778.25 190 264625 1/4/1999 778.2 190 264390 1/5/1999 778.1 190 263920 1/6/1999 778.05 190 263685 1/7/1999 778 90 263450 1/8/1999 777.9 90 262985 1/9/1999 777.85 90 262753 1/10/1999 777.8 90 262520 1/11/1999 777.75 90 262288 1/12/1999 777.7 90 262055 1/13/1999 777.65 90 261823 1/14/1999 777.6 90 261590 1/15/1999 777.55 90 261358 1/16/1999 777.5 60 261125 1/17/1999 777.45 60 260893 1/18/1999 777.4 60 260660 1/19/1999 777.35 60 260428 1/20/1999 777.7 60 262055 1/21/1999 778.3 60 264860 1/22/1999 778.4 60 265330 1/23/1999 778.35 60 265095 1/24/1999 778.5 60 265800 1/25/1999 778.6 60 266270 1/26/1999 778.65 60 266505 1/27/1999 778.85 60 267445 1/28/1999 778.95 60 267915 1/29/1999 779 60 268150 1/30/1999 779.05 60 268388 1/31/1999 779.2 60 269100 2/1/1999 779.65 60 271238 2/2/1999 779.7 60 271475 2/3/1999 779.75 60 271713 2/4/1999 779.8 60 271950 2/5/1999 779.8 60 271950 2/6/1999 779.85 60 272188 2/7/1999 779.85 60 272188 2/8/1999 780.3 60 274340 2/9/1999 780.8 60 276740 2/10/1999 782.65 250 285785 2/11/1999 782.9 250 287010 2/12/1999 783.1 900 287995 2/13/1999 783.05 900 287748 2/14/1999 782.85 900 286765 2/15/1999 782.7 900 286030 2/16/1999 782.5 650 285050 2/17/1999 782.35 525 284315 2/18/1999 782.25 525 283825 2/19/1999 782.1 525 283090 2/20/1999 781.7 525 281130 2/21/1999 781.85 525 281865 2/22/1999 781.7 250 281130 2/23/1999 781.65 25 280885 2/24/1999 781.65 25 280885 2/25/1999 781.75 25 281375 2/26/1999 781.75 25 281375 2/27/1999 781.8 25 281620 2/28/1999 781.85 25 281865 3/1/1999 781.85 25 281865 3/2/1999 781.85 25 281865 3/3/1999 781.9 25 282110 3/4/1999 781.9 25 282110 3/5/1999 781.9 25 282110 3/6/1999 781.9 25 282110 3/7/1999 781.95 25 282355 3/8/1999 781.95 25 282355 3/9/1999 782 25 282600 3/10/1999 782.05 25 282845 3/11/1999 782.1 25 283090 3/12/1999 782.2 25 283580 3/13/1999 782.2 25 283580 3/14/1999 782.25 25 283825 3/15/1999 782.3 25 284070 3/16/1999 782.5 25 285050 3/17/1999 782.55 25 285295 3/18/1999 782.6 25 285540 3/19/1999 782.65 25 285785 3/20/1999 783 25 287500 3/21/1999 783.55 25 290223 3/22/1999 783.95 25 292203 3/23/1999 784.25 25 293688 3/24/1999 784.65 25 295668 3/25/1999 785.1 25 297900 3/26/1999 786.15 25 303158 3/27/1999 786.45 25 304673 3/28/1999 786.65 25 305683 3/29/1999 786.8 25 306440 3/30/1999 786.95 25 307198 3/31/1999 787.1 25 307965 4/1/1999 787.2 25 308480 4/2/1999 787.25 25 308738 4/3/1999 787.3 25 308995 4/4/1999 787.35 25 309253 4/5/1999 787.4 25 309510 4/6/1999 787.6 25 310540 4/7/1999 787.8 25 311570 4/8/1999 787.95 25 312343 4/9/1999 788.1 25 313120 4/10/1999 788.15 25 313380 4/11/1999 788.35 25 314420 4/12/1999 789.25 25 319113 4/13/1999 789.6 25 320950 4/14/1999 789.85 25 322263 4/15/1999 790 25 323050 4/16/1999 790.25 25 324375 4/17/1999 790.3 25 324640 4/18/1999 790.4 25 325170 4/19/1999 790.5 25 325700 4/20/1999 790.6 25 326230 4/21/1999 790.65 25 326495 4/22/1999 790.7 25 326760 4/23/1999 790.75 25 327025 4/24/1999 790.8 25 327290 4/25/1999 790.85 25 327555 4/26/1999 790.9 25 327820 4/27/1999 790.95 25 328085 4/28/1999 790.95 25 328085 4/29/1999 790.95 25 328085 4/30/1999 790.95 25 328085 5/1/1999 791 25 328350 5/2/1999 791 25 328350 5/3/1999 791 25 328350 5/4/1999 791.05 25 328618 5/5/1999 791.05 25 328618 5/6/1999 791.05 160 328618 5/7/1999 791 160 328350 5/8/1999 790.95 160 328085 5/9/1999 790.9 160 327820 5/10/1999 790.85 160 327555 5/11/1999 790.75 160 327025 5/12/1999 790.7 200 326760 5/13/1999 790.6 200 326230 5/14/1999 790.5 200 325700 5/15/1999 790.35 200 324905 5/16/1999 790.3 200 324640 5/17/1999 790.2 200 324110 5/18/1999 790.1 300 323580 5/19/1999 790 300 323050 5/20/1999 789.9 300 322525 5/21/1999 789.75 300 321738 5/22/1999 789.65 300 321213 5/23/1999 789.5 300 320425 5/24/1999 789.4 300 319900 5/25/1999 789.25 150 319113 5/26/1999 789.15 150 318588 5/27/1999 789.1 150 318325 5/28/1999 789 150 317800 5/29/1999 788.9 180 317280 5/30/1999 788.8 180 316760 5/31/1999 788.7 180 316240 6/1/1999 788.65 250 315980 6/2/1999 788.55 280 315460 6/3/1999 788.4 320 314680 6/4/1999 788.3 320 314160 6/5/1999 788.15 320 313380 6/6/1999 788.05 320 312860 6/7/1999 787.9 280 312085 6/8/1999 787.8 280 311570 6/9/1999 787.7 280 311055 6/10/1999 787.65 280 310798 6/11/1999 787.5 280 310025 6/12/1999 787.35 280 309253 6/13/1999 787.25 280 308738 6/14/1999 787.1 280 307965 6/15/1999 786.95 280 307198 6/16/1999 786.85 280 306693 6/17/1999 786.7 280 305935 6/18/1999 786.6 280 305430 6/19/1999 786.5 280 304925 6/20/1999 786.35 280 304168 6/21/1999 786.25 280 303663 6/22/1999 786.1 280 302905 6/23/1999 786 280 302400 6/24/1999 785.85 280 301650 6/25/1999 785.75 330 301150 6/26/1999 785.6 330 300400 6/27/1999 785.5 330 299900 6/28/1999 785.35 330 299150 6/29/1999 785.2 200 298400 6/30/1999 785.1 220 297900 7/1/1999 784.95 220 297153 7/2/1999 784.85 220 296658 7/3/1999 784.7 220 295915 7/4/1999 784.55 220 295173 7/5/1999 784.4 220 294430 7/6/1999 784.3 265 293935 7/7/1999 784.2 265 293440 7/8/1999 784.1 265 292945 7/9/1999 784 340 292450 7/10/1999 783.8 395 291460 7/11/1999 783.6 395 290470 7/12/1999 783.5 395 289975 7/13/1999 783.3 395 288985 7/14/1999 783.1 395 287995 7/15/1999 782.9 395 287010 7/16/1999 782.75 395 286275 7/17/1999 782.6 395 285540 7/18/1999 782.4 395 284560 7/19/1999 782.15 395 283335 7/20/1999 781.95 445 282355 7/21/1999 781.75 445 281375 7/22/1999 781.55 395 280395 7/23/1999 781.4 395 279660 7/24/1999 781.2 395 278680 7/25/1999 781 395 277700 7/26/1999 780.8 435 276740 7/27/1999 780.65 435 276020 7/28/1999 780.45 435 275060 7/29/1999 780.3 435 274340 7/30/1999 780.05 395 273140 7/31/1999 779.85 395 272188 8/1/1999 779.65 395 271238 8/2/1999 779.5 395 270525 8/3/1999 779.3 395 269575 8/4/1999 779.1 395 268625 8/5/1999 778.9 425 267680 8/6/1999 778.7 425 266740 8/7/1999 778.5 425 265800 8/8/1999 778.3 425 264860 8/9/1999 778.1 425 263920 8/10/1999 778 445 263450 8/11/1999 777.75 445 262288 8/12/1999 777.55 445 261358 8/13/1999 777.3 425 260195 8/14/1999 777.1 425 259265 8/15/1999 776.95 425 258568 8/16/1999 776.75 425 257638 8/17/1999 776.5 425 256475 8/18/1999 776.3 425 255545 8/19/1999 776.1 425 254615 8/20/1999 776 445 254150 8/21/1999 775.8 445 253230 8/22/1999 775.6 445 252310 8/23/1999 775.4 445 251390 8/24/1999 775.15 445 250240 8/25/1999 775 445 249550 8/26/1999 774.8 445 248650 8/27/1999 774.55 445 247525 8/28/1999 774.3 445 246400 8/29/1999 774.1 445 245500 8/30/1999 773.9 445 244605 8/31/1999 773.7 320 243715 9/1/1999 773.5 255 242825 9/2/1999 773.35 255 242158 9/3/1999 773.2 255 241490 9/4/1999 773.05 255 240823 9/5/1999 772.9 255 240160 9/6/1999 772.8 255 239720 9/7/1999 772.7 360 239280 9/8/1999 772.5 360 238400 9/9/1999 772.35 360 237740 9/10/1999 772.15 395 236860 9/11/1999 771.9 395 235765 9/12/1999 771.75 395 235113 9/13/1999 771.6 395 234460 9/14/1999 771.4 395 233590 9/15/1999 771.3 150 233155 9/16/1999 771.15 25 232503 9/17/1999 771.05 25 232068 9/18/1999 771.05 25 232068 9/19/1999 771 25 231850 9/20/1999 771 25 231850 9/21/1999 770.95 25 231633 9/22/1999 770.95 25 231633 9/23/1999 770.95 25 231633 9/24/1999 771 25 231850 9/25/1999 771 25 231850 9/26/1999 771 25 231850 9/27/1999 770.95 25 231633 9/28/1999 770.95 25 231633 9/29/1999 770.9 25 231415 9/30/1999 770.85 25 231198 10/1/1999 770.95 25 231633 10/2/1999 770.8 25 230980 10/3/1999 770.8 25 230980 10/4/1999 770.75 25 230763 10/5/1999 770.75 25 230763 10/6/1999 770.7 25 230545 10/7/1999 770.7 25 230545 10/8/1999 770.65 25 230328 10/9/1999 770.65 25 230328 10/10/1999 770.6 25 230110 10/11/1999 770.6 25 230110 10/12/1999 770.5 25 229675 10/13/1999 770.45 25 229458 10/14/1999 770.4 25 229240 10/15/1999 770.35 25 229023 10/16/1999 770.35 25 229023 10/17/1999 770.3 25 228805 10/18/1999 770.3 25 228805 10/19/1999 770.3 25 228805 10/20/1999 770.25 25 228588 10/21/1999 770.25 25 228588 10/22/1999 770.2 25 228370 10/23/1999 770.2 25 228370 10/24/1999 770.15 25 228153 10/25/1999 770.15 25 228153 10/26/1999 770.1 25 227935 10/27/1999 770.1 25 227935 10/28/1999 770.1 25 227935 10/29/1999 770.05 25 227718 10/30/1999 770.05 25 227718 10/31/1999 770 25 227500 11/1/1999 770 25 227500 11/2/1999 770 25 227500 11/3/1999 769.95 400 227285 11/4/1999 769.8 650 226640 11/5/1999 769.5 650 225350 11/6/1999 769.1 650 223630 11/7/1999 768.8 400 222350 11/8/1999 768.65 400 221713 11/9/1999 768.45 400 220863 11/10/1999 768.25 400 220013 11/11/1999 768.05 300 219163 11/12/1999 767.85 450 218320 11/13/1999 767.75 450 217900 11/14/1999 767.5 450 216850 11/15/1999 767.3 450 216010 11/16/1999 767.1 450 215170 11/17/1999 766.9 450 214340 11/18/1999 766.7 650 213520 11/19/1999 766.4 650 212290 11/20/1999 766.1 650 211060 11/21/1999 765.8 650 209850 11/22/1999 765.5 650 208650 11/23/1999 765.3 650 207850 11/24/1999 765.1 650 207050 11/25/1999 764.6 500 205086 11/26/1999 764.3 500 203913 11/27/1999 764.1 350 203131 11/28/1999 763.95 350 202541 11/29/1999 763.75 350 201743 11/30/1999 763.6 350 201144 12/1/1999 763.45 350 200546 12/2/1999 763.3 350 199947 12/3/1999 763.1 250 199149 12/4/1999 763 250 198750 12/5/1999 762.85 250 198158 12/6/1999 762.7 250 197565 12/7/1999 762.6 180 197170 12/8/1999 762.5 180 196775 12/9/1999 762.4 180 196380 12/10/1999 762.3 180 195985 12/11/1999 762.2 200 195590 12/12/1999 762.1 200 195195 12/13/1999 762 180 194800 12/14/1999 761.9 180 194405 12/15/1999 761.8 180 194010 12/16/1999 761.7 180 193615 12/17/1999 761.6 150 193220 12/18/1999 761.5 150 192825 12/19/1999 761.45 150 192628 12/20/1999 761.4 150 192430 12/21/1999 761.3 150 192035 12/22/1999 761.2 150 191640 12/23/1999 761.1 150 191245 12/24/1999 760.95 150 190655 12/25/1999 760.9 150 190460 12/26/1999 760.8 150 190070 12/27/1999 760.7 150 189680 12/28/1999 760.65 140 189485 12/29/1999 760.6 140 189290 12/30/1999 760.5 140 188900 12/31/1999 760.4 140 188510 1/1/2000 760.3 140 188120 1/2/2000 760.2 140 187730 1/3/2000 760.1 140 187340 1/4/2000 760.1 140 187340 1/5/2000 759.95 140 186758 1/6/2000 759.95 140 186758 1/7/2000 759.8 75 186180 1/8/2000 759.8 25 186180 1/9/2000 759.8 25 186180 1/10/2000 759.8 25 186180 1/11/2000 759.75 25 185988 1/12/2000 759.75 25 185988 1/13/2000 759.75 25 185988 1/14/2000 759.75 25 185988 1/15/2000 759.75 25 185988 1/16/2000 759.75 25 185988 1/17/2000 759.7 25 185795 1/18/2000 759.85 25 186373 1/19/2000 760.75 25 189875 1/20/2000 760.85 25 190265 1/21/2000 760.9 140 190460 1/22/2000 760.9 140 190460 1/23/2000 761 140 190850 1/24/2000 762.75 50 197763 1/25/2000 764.5 25 204695 1/26/2000 765.7 25 209450 1/27/2000 766.05 25 210855 1/28/2000 766.2 25 211470 1/29/2000 766.3 25 211880 1/30/2000 766.4 25 212290 1/31/2000 767.2 25 215590 2/1/2000 767.5 25 216850 2/2/2000 767.7 25 217690 2/3/2000 767.85 25 218320 2/4/2000 768.05 25 219163 2/5/2000 768.2 25 219800 2/6/2000 768.35 25 220438 2/7/2000 768.5 25 221075 2/8/2000 768.6 25 221500 2/9/2000 768.7 25 221925 2/10/2000 768.75 25 222138 2/11/2000 769.2 25 224060 2/12/2000 772.65 25 239060 2/13/2000 773.95 25 244828 2/14/2000 778.5 25 265800 2/15/2000 782.35 400 284315 2/16/2000 783.25 1400 288738 2/17/2000 783.65 1400 290718 2/18/2000 783.3 2500 288985 2/19/2000 782.6 900 285540 2/20/2000 782.4 2200 284560 2/21/2000 782.7 2200 286030 2/22/2000 783.6 4300 290470 2/23/2000 783.55 4300 290223 2/24/2000 783.45 4300 289728 2/25/2000 782.5 4300 285050 2/26/2000 781.4 2300 279660 2/27/2000 781.05 2300 277945 2/28/2000 781.5 75 280150 2/29/2000 781.9 75 282110 3/1/2000 782.35 75 284315 3/2/2000 782.7 75 286030 3/3/2000 783 75 287500 3/4/2000 783.25 40 288738 3/5/2000 783.5 40 289975 3/6/2000 783.7 40 290965 3/7/2000 784 40 292450 3/8/2000 784.7 40 295915 3/9/2000 785.6 35 300400 3/10/2000 786.3 35 303915 3/11/2000 786.7 35 305935 3/12/2000 787.05 35 307708 3/13/2000 787.3 35 308995 3/14/2000 787.5 35 310025 3/15/2000 787.7 35 311055 3/16/2000 787.9 35 312085 3/17/2000 788.1 35 313120 3/18/2000 788.2 35 313640 3/19/2000 788.3 35 314160 3/20/2000 788.4 35 314680 3/21/2000 788.5 35 315200 3/22/2000 788.6 35 315720 3/23/2000 788.65 35 315980 3/24/2000 788.7 35 316240 3/25/2000 788.75 35 316500 3/26/2000 788.85 35 317020 3/27/2000 788.9 35 317280 3/28/2000 788.95 35 317540 3/29/2000 788.95 35 317540 3/30/2000 789 35 317800 3/31/2000 789.05 35 318063 4/1/2000 789.1 35 318325 4/2/2000 789.15 35 318588 4/3/2000 789.15 35 318588 4/4/2000 789.15 35 318588 4/5/2000 789.15 35 318588 4/6/2000 789.2 35 318850 4/7/2000 789.2 35 318850 4/8/2000 789.2 35 318850 4/9/2000 789.2 35 318850 4/10/2000 789.25 35 319113 4/11/2000 789.25 35 319113 4/12/2000 789.25 35 319113 4/13/2000 789.25 35 319113 4/14/2000 789.3 35 319375 4/15/2000 789.3 35 319375 4/16/2000 789.3 35 319375 4/17/2000 789.45 35 320163 4/18/2000 789.7 35 321475 4/19/2000 789.8 35 322000 4/20/2000 789.85 35 322263 4/21/2000 789.85 35 322263 4/22/2000 789.9 35 322525 4/23/2000 789.95 35 322788 4/24/2000 789.95 35 322788 4/25/2000 789.95 35 322788 4/26/2000 789.95 35 322788 4/27/2000 789.95 35 322788 4/28/2000 789.95 35 322788 4/29/2000 789.95 35 322788 4/30/2000 789.95 35 322788 5/1/2000 789.95 35 322788 5/2/2000 789.95 35 322788 5/3/2000 789.95 35 322788 5/4/2000 789.95 35 322788 5/5/2000 789.9 35 322525 5/6/2000 789.9 35 322525 5/7/2000 789.9 35 322525 5/8/2000 789.9 35 322525 5/9/2000 789.9 35 322525 5/10/2000 789.9 35 322525 5/11/2000 789.85 85 322263 5/12/2000 789.8 300 322000 5/13/2000 789.7 300 321475 5/14/2000 789.6 300 320950 5/15/2000 789.45 300 320163 5/16/2000 789.3 300 319375 5/17/2000 789.2 250 318850 5/18/2000 789.1 250 318325 5/19/2000 789 250 317800 5/20/2000 788.9 250 317280 5/21/2000 788.8 250 316760 5/22/2000 788.7 250 316240 5/23/2000 788.6 250 315720 5/24/2000 788.5 250 315200 5/25/2000 788.4 250 314680 5/26/2000 788.3 250 314160 5/27/2000 788.2 250 313640 5/28/2000 788.05 250 312860 5/29/2000 787.9 290 312085 5/30/2000 787.8 290 311570 5/31/2000 787.7 290 311055 6/1/2000 787.55 290 310283 6/2/2000 787.4 250 309510 6/3/2000 787.3 250 308995 6/4/2000 787.2 250 308480 6/5/2000 787.05 300 307708 6/6/2000 786.9 300 306945 6/7/2000 786.75 280 306188 6/8/2000 786.65 280 305683 6/9/2000 786.55 280 305178 6/10/2000 786.35 280 304168 6/11/2000 786.25 280 303663 6/12/2000 786.1 280 302905 6/13/2000 785.95 300 302150 6/14/2000 785.8 300 301400 6/15/2000 785.7 300 300900 6/16/2000 785.55 300 300150 6/17/2000 785.4 300 299400 6/18/2000 785.25 300 298650 6/19/2000 785.1 330 297900 6/20/2000 784.95 330 297153 6/21/2000 784.8 330 296410 6/22/2000 784.7 370 295915 6/23/2000 784.5 370 294925 6/24/2000 784.3 370 293935 6/25/2000 784.1 370 292945 6/26/2000 784 370 292450 6/27/2000 783.8 370 291460 6/28/2000 783.65 370 290718 6/29/2000 783.5 370 289975 6/30/2000 783.3 400 288985 7/1/2000 783.1 400 287995 7/2/2000 782.9 400 287010 7/3/2000 782.7 400 286030 7/4/2000 782.5 400 285050 7/5/2000 782.3 400 284070 7/6/2000 782.15 400 283335 7/7/2000 781.9 400 282110 7/8/2000 781.7 400 281130 7/9/2000 781.5 400 280150 7/10/2000 781.35 400 279415 7/11/2000 781.15 400 278435 7/12/2000 781 400 277700 7/13/2000 780.8 400 276740 7/14/2000 780.6 400 275780 7/15/2000 780.4 400 274820 7/16/2000 780.2 400 273860 7/17/2000 780 400 272900 7/18/2000 779.85 400 272188 7/19/2000 779.65 400 271238 7/20/2000 779.45 400 270288 7/21/2000 779.25 400 269338 7/22/2000 779.05 400 268388 7/23/2000 778.9 400 267680 7/24/2000 778.7 400 266740 7/25/2000 778.5 400 265800 7/26/2000 778.3 400 264860 7/27/2000 778.1 400 263920 7/28/2000 777.9 400 262985 7/29/2000 777.8 400 262520 7/30/2000 777.5 400 261125 7/31/2000 777.3 400 260195 8/1/2000 777.1 400 259265 8/2/2000 776.95 400 258568 8/3/2000 776.75 400 257638 8/4/2000 776.55 400 256708 8/5/2000 776.3 400 255545 8/6/2000 776.1 400 254615 8/7/2000 775.95 400 253920 8/8/2000 775.75 400 253000 8/9/2000 775.6 400 252310 8/10/2000 775.4 400 251390 8/11/2000 775.15 400 250240 8/12/2000 774.95 400 249325 8/13/2000 774.8 400 248650 8/14/2000 774.6 400 247750 8/15/2000 774.35 400 246625 8/16/2000 774.2 400 245950 8/17/2000 774.05 400 245275 8/18/2000 773.8 400 244160 8/19/2000 773.6 400 243270 8/20/2000 773.4 400 242380 8/21/2000 773.2 400 241490 8/22/2000 773 400 240600 8/23/2000 772.85 400 239940 8/24/2000 772.65 400 239060 8/25/2000 772.4 400 237960 8/26/2000 772.2 400 237080 8/27/2000 772 400 236200 8/28/2000 771.8 400 235330 8/29/2000 771.6 400 234460 8/30/2000 771.4 400 233590 8/31/2000 771.2 400 232720 9/1/2000 771.05 400 232068 9/2/2000 770.8 400 230980 9/3/2000 770.6 400 230110 9/4/2000 770.4 400 229240 9/5/2000 770.2 400 228370 9/6/2000 770 400 227500 9/7/2000 769.8 400 226640 9/8/2000 769.6 400 225780 9/9/2000 769.4 400 224920 9/10/2000 769.2 400 224060 9/11/2000 769 400 223200 9/12/2000 768.8 400 222350 9/13/2000 768.6 375 221500 9/14/2000 768.4 375 220650 9/15/2000 768.2 175 219800 9/16/2000 768.1 50 219375 9/17/2000 768.1 25 219375 9/18/2000 768.05 25 219163 9/19/2000 768.05 25 219163 9/20/2000 768.05 25 219163 9/21/2000 768 25 218950 9/22/2000 768 25 218950 9/23/2000 767.95 25 218740 9/24/2000 767.95 25 218740 9/25/2000 767.9 25 218530 9/26/2000 767.9 25 218530 9/27/2000 767.85 25 218320 9/28/2000 767.85 25 218320 9/29/2000 767.8 25 218110 9/30/2000 767.8 25 218110 10/1/2000 767.75 25 217900 10/2/2000 767.7 25 217690 10/3/2000 767.7 25 217690 10/4/2000 767.7 25 217690 10/5/2000 767.65 25 217480 10/6/2000 767.65 25 217480 10/7/2000 767.6 25 217270 10/8/2000 767.6 25 217270 10/9/2000 767.55 25 217060 10/10/2000 767.55 25 217060 10/11/2000 767.55 25 217060 10/12/2000 767.55 25 217060 10/13/2000 767.5 25 216850 10/14/2000 767.5 25 216850 10/15/2000 767.45 25 216640 10/16/2000 767.45 25 216640 10/17/2000 767.4 25 216430 10/18/2000 767.35 25 216220 10/19/2000 767.35 25 216220 10/20/2000 767.3 25 216010 10/21/2000 767.3 25 216010 10/22/2000 767.25 25 215800 10/23/2000 767.25 25 215800 10/24/2000 767.25 25 215800 10/25/2000 767.2 25 215590 10/26/2000 767.2 25 215590 10/27/2000 767.25 25 215800 10/28/2000 767.25 25 215800 10/29/2000 767.35 25 216220 10/30/2000 767.45 25 216640 10/31/2000 767.45 25 216640 11/1/2000 767.4 25 216430 11/2/2000 767.4 25 216430 11/3/2000 767.35 25 216220 11/4/2000 767.35 25 216220 11/5/2000 767.3 25 216010 11/6/2000 767.3 25 216010 11/7/2000 767.25 25 215800 11/8/2000 767.25 25 215800 11/9/2000 767.25 175 215800 11/10/2000 767.05 655 214960 11/11/2000 766.75 655 213725 11/12/2000 766.4 655 212290 11/13/2000 766 773 210650 11/14/2000 765.55 900 208850 11/15/2000 765.05 900 206850 11/16/2000 764.45 600 204500 11/17/2000 764.3 250 203913 11/18/2000 764.35 250 204109 11/19/2000 764.2 250 203522 11/20/2000 764.05 250 202936 11/21/2000 763.9 250 202341 11/22/2000 763.85 400 202142 11/23/2000 763.6 275 201144 11/24/2000 763.35 275 200147 11/25/2000 763.2 275 199548 11/26/2000 763.05 275 198950 11/27/2000 762.95 275 198553 11/28/2000 762.8 400 197960 11/29/2000 762.55 275 196973 11/30/2000 762.4 275 196380 12/1/2000 762.25 225 195788 12/2/2000 762 225 194800 12/3/2000 761.7 225 193615 12/4/2000 761.5 225 192825 12/5/2000 761.45 225 192628 12/6/2000 761.3 225 192035 12/7/2000 761.25 190 191838 12/8/2000 761.05 190 191048 12/9/2000 760.95 190 190655 12/10/2000 760.85 190 190265 12/11/2000 760.75 190 189875 12/12/2000 760.65 190 189485 12/13/2000 760.65 190 189485 12/14/2000 760.55 190 189095 12/15/2000 760.5 190 188900 12/16/2000 760.4 190 188510 12/17/2000 760.3 190 188120 12/18/2000 760.2 190 187730 12/19/2000 760.1 190 187340 12/20/2000 760 190 186950 12/21/2000 760.9 190 190460 12/22/2000 759.8 190 186180 12/23/2000 759.75 190 185988 12/24/2000 759.65 190 185603 12/25/2000 759.55 190 185218 12/26/2000 759.45 190 184833 12/27/2000 759.35 190 184448 12/28/2000 759.25 190 184063 12/29/2000 759.15 190 183678 12/30/2000 759.05 190 183293 12/31/2000 758.95 190 182913 1/1/2001 758.85 190 182538 1/2/2001 758.75 190 182163 1/3/2001 758.65 150 181788 1/4/2001 758.6 150 181600 1/5/2001 758.5 150 181225 1/6/2001 758.45 150 181038 1/7/2001 758.35 150 180663 1/8/2001 758.3 150 180475 1/9/2001 758.25 150 180288 1/10/2001 758.15 150 179913 1/11/2001 759.25 25 184063 1/12/2001 761.05 25 191048 1/13/2001 761.7 25 193615 1/14/2001 761.9 25 194405 1/15/2001 762 25 194800 1/16/2001 762.2 25 195590 1/17/2001 762.15 25 195393 1/18/2001 762.15 25 195393 1/19/2001 762.15 25 195393 1/20/2001 762.15 25 195393 1/21/2001 762.2 25 195590 1/22/2001 762.2 25 195590 1/23/2001 762.2 25 195590 1/24/2001 762.4 25 196380 1/25/2001 762.8 25 197960 1/26/2001 763.4 25 200346 1/27/2001 763.85 25 202142 1/28/2001 764.05 25 202936 1/29/2001 764.2 25 203522 1/30/2001 764.3 25 203913 1/31/2001 764.35 25 204109 2/1/2001 764.4 25 204304 2/2/2001 764.45 25 204500 2/3/2001 764.9 25 206259 2/4/2001 764.9 25 206259 2/5/2001 765 25 206650 2/6/2001 765 25 206650 2/7/2001 765 25 206650 2/8/2001 765 25 206650 2/9/2001 765.05 25 206850 2/10/2001 765.3 25 207850 2/11/2001 766 25 210650 2/12/2001 767.5 25 216850 2/13/2001 768.1 25 219375 2/14/2001 768.4 25 220650 2/15/2001 768.65 25 221713 2/16/2001 768.8 25 222350 2/17/2001 768.95 25 222988 2/18/2001 769.05 25 223415 2/19/2001 769.4 25 224920 2/20/2001 769.45 25 225135 2/21/2001 770.9 25 231415 2/22/2001 771.15 25 232503 2/23/2001 771.5 25 234025 2/24/2001 772.1 25 236640 2/25/2001 774.1 25 245500 2/26/2001 774.9 25 249100 2/27/2001 775.45 25 251620 2/28/2001 775.8 25 253230 3/1/2001 776.1 25 254615 3/2/2001 776.3 25 255545 3/3/2001 776.5 25 256475 3/4/2001 776.7 25 257405 3/5/2001 780.05 25 273140 3/6/2001 782.7 25 286030 3/7/2001 784 25 292450 3/8/2001 784.75 25 296163 3/9/2001 785.2 25 298400 3/10/2001 785.6 25 300400 3/11/2001 785.85 25 301650 3/12/2001 786.1 25 302905 3/13/2001 786.25 25 303663 3/14/2001 786.4 25 304420 3/15/2001 786.55 25 305178 3/16/2001 786.65 25 305683 3/17/2001 786.75 25 306188 3/18/2001 786.85 25 306693 3/19/2001 786.95 25 307198 3/20/2001 787.05 25 307708 3/21/2001 787.1 25 307965 3/22/2001 787.15 25 308223 3/23/2001 787.2 25 308480 3/24/2001 787.25 25 308738 3/25/2001 787.3 25 308995 3/26/2001 787.3 25 308995 3/27/2001 787.35 25 309253 3/28/2001 787.4 25 309510 3/29/2001 787.45 25 309768 3/30/2001 787.5 25 310025 3/31/2001 787.5 25 310025 4/1/2001 787.55 25 310283 4/2/2001 787.55 25 310283 4/3/2001 787.55 25 310283 4/4/2001 787.6 25 310540 4/5/2001 787.6 25 310540 4/6/2001 787.6 25 310540 4/7/2001 787.7 25 311055 4/8/2001 787.8 25 311570 4/9/2001 787.85 25 311828 4/10/2001 787.9 25 312085 4/11/2001 787.9 25 312085 4/12/2001 787.95 25 312343 4/13/2001 788 25 312600 4/14/2001 788 25 312600 4/15/2001 788 25 312600 4/16/2001 788.05 25 312860 4/17/2001 788.05 25 312860 4/18/2001 788.1 25 313120 4/19/2001 788.1 25 313120 4/20/2001 788.1 25 313120 4/21/2001 788.2 25 313640 4/22/2001 788.25 25 313900 4/23/2001 788.3 25 314160 4/24/2001 788.35 25 314420 4/25/2001 788.4 25 314680 4/26/2001 788.45 25 314940 4/27/2001 788.45 25 314940 4/28/2001 788.45 25 314940 4/29/2001 788.45 25 314940 4/30/2001 788.45 25 314940 5/1/2001 788.45 25 314940 5/2/2001 788.45 25 314940 5/3/2001 788.45 25 314940 5/4/2001 788.45 25 314940 5/5/2001 788.45 50 314940 5/6/2001 788.4 250 314680 5/7/2001 788.3 360 314160 5/8/2001 788.2 360 313640 5/9/2001 788 400 312600 5/10/2001 787.85 400 311828 5/11/2001 787.7 300 311055 5/12/2001 787.65 300 310798 5/13/2001 787.5 300 310025 5/14/2001 787.3 300 308995 5/15/2001 787.15 300 308223 5/16/2001 787.05 300 307708 5/17/2001 786.9 280 306945 5/18/2001 786.9 320 306945 5/19/2001 786.6 280 305430 5/20/2001 786.55 280 305178 5/21/2001 786.5 280 304925 5/22/2001 786.35 280 304168 5/23/2001 786.3 280 303915 5/24/2001 786.2 280 303410 5/25/2001 785.95 360 302150 5/26/2001 785.8 360 301400 5/27/2001 785.65 360 300650 5/28/2001 785.5 360 299900 5/29/2001 785.4 360 299400 5/30/2001 785.25 360 298650 5/31/2001 785.1 360 297900 6/1/2001 784.9 360 296905 6/2/2001 784.8 360 296410 6/3/2001 784.65 360 295668 6/4/2001 784.5 390 294925 6/5/2001 784.3 390 293935 6/6/2001 784.1 390 292945 6/7/2001 784 390 292450 6/8/2001 783.8 390 291460 6/9/2001 783.65 390 290718 6/10/2001 783.5 390 289975 6/11/2001 783.3 390 288985 6/12/2001 783.15 390 288243 6/13/2001 782.95 390 287255 6/14/2001 782.8 390 286520 6/15/2001 782.65 400 285785 6/16/2001 782.5 400 285050 6/17/2001 782.25 400 283825 6/18/2001 782.1 400 283090 6/19/2001 781.9 400 282110 6/20/2001 781.7 400 281130 6/21/2001 781.5 400 280150 6/22/2001 781.3 400 279170 6/23/2001 781.15 400 278435 6/24/2001 780.9 400 277220 6/25/2001 780.8 400 276740 6/26/2001 780.6 400 275780 6/27/2001 780.4 400 274820 6/28/2001 780.25 400 274100 6/29/2001 780.05 400 273140 6/30/2001 779.85 400 272188 7/1/2001 779.65 400 271238 7/2/2001 779.45 400 270288 7/3/2001 779.25 400 269338 7/4/2001 779.05 400 268388 7/5/2001 778.85 400 267445 7/6/2001 778.65 400 266505 7/7/2001 778.55 400 266035 7/8/2001 778.35 400 265095 7/9/2001 778.15 400 264155 7/10/2001 777.95 400 263218 7/11/2001 777.75 400 262288 7/12/2001 777.55 380 261358 7/13/2001 777.4 400 260660 7/14/2001 777.2 400 259730 7/15/2001 777 400 258800 7/16/2001 776.8 400 257870 7/17/2001 776.6 400 256940 7/18/2001 776.45 400 256243 7/19/2001 776.3 400 255545 7/20/2001 776.05 400 254383 7/21/2001 775.85 400 253460 7/22/2001 775.6 400 252310 7/23/2001 775.45 400 251620 7/24/2001 775.25 400 250700 7/25/2001 775.05 400 249780 7/26/2001 774.85 400 248875 7/27/2001 774.7 400 248200 7/28/2001 774.5 400 247300 7/29/2001 774.25 400 246175 7/30/2001 774.1 400 245500 7/31/2001 773.85 400 244383 8/1/2001 773.65 400 243493 8/2/2001 773.5 400 242825 8/3/2001 773.3 400 241935 8/4/2001 773.05 400 240823 8/5/2001 772.85 400 239940 8/6/2001 772.65 400 239060 8/7/2001 772.5 400 238400 8/8/2001 772.3 400 237520 8/9/2001 772.1 400 236640 8/10/2001 771.9 400 235765 8/11/2001 771.7 400 234895 8/12/2001 771.5 400 234025 8/13/2001 771.3 400 233155 8/14/2001 771.05 400 232068 8/15/2001 770.9 400 231415 8/16/2001 770.7 400 230545 8/17/2001 770.5 400 229675 8/18/2001 770.3 400 228805 8/19/2001 770.1 400 227935 8/20/2001 769.9 400 227070 8/21/2001 769.7 400 226210 8/22/2001 769.5 400 225350 8/23/2001 769.3 400 224490 8/24/2001 769.1 400 223630 8/25/2001 768.9 400 222775 8/26/2001 768.75 400 222138 8/27/2001 768.55 400 221288 8/28/2001 768.3 400 220225 8/29/2001 768.05 400 219163 8/30/2001 767.9 400 218530 8/31/2001 767.7 400 217690 9/1/2001 767.45 400 216640 9/2/2001 767.25 400 215800 9/3/2001 767.05 400 214960 9/4/2001 766.85 300 214135 9/5/2001 766.65 150 213315 9/6/2001 766.55 400 212905 9/7/2001 766.4 400 212290 9/8/2001 766.25 400 211675 9/9/2001 765.95 400 210450 9/10/2001 765.8 400 209850 9/11/2001 765.6 400 209050 9/12/2001 765.4 400 208250 9/13/2001 765.15 400 207250 9/14/2001 764.95 400 206455 9/15/2001 764.75 275 205673 9/16/2001 764.6 90 205086 9/17/2001 764.6 25 205086 9/18/2001 764.6 25 205086 9/19/2001 764.55 25 204891 9/20/2001 764.5 25 204695 9/21/2001 764.5 25 204695 9/22/2001 764.45 25 204500 9/23/2001 764.45 25 204500 9/24/2001 764.4 25 204304 9/25/2001 764.4 25 204304 9/26/2001 764.35 25 204109 9/27/2001 764.35 25 204109 9/28/2001 764.25 25 203718 9/29/2001 764.25 25 203718 9/30/2001 764.2 25 203522 10/1/2001 764.2 25 203522 10/2/2001 764.2 25 203522 10/3/2001 764.15 25 203327 10/4/2001 764.15 25 203327 10/5/2001 764.1 25 203131 10/6/2001 764.1 25 203131 10/7/2001 764.05 25 202936 10/8/2001 764.05 25 202936 10/9/2001 764 25 202740 10/10/2001 763.65 25 201344 10/11/2001 763.6 25 201144 10/12/2001 763.6 25 201144 10/13/2001 763.55 25 200945 10/14/2001 763.55 25 200945 10/15/2001 763.5 25 200745 10/16/2001 763.5 25 200745 10/17/2001 763.45 25 200546 10/18/2001 763.45 25 200546 10/19/2001 763.4 25 200346 10/20/2001 763.4 25 200346 10/21/2001 763.4 25 200346 10/22/2001 763.35 25 200147 10/23/2001 763.3 25 199947 10/24/2001 763.3 25 199947 10/25/2001 763.25 25 199748 10/26/2001 763.25 25 199748 10/27/2001 763.25 25 199748 10/28/2001 763.2 25 199548 10/29/2001 763.2 25 199548 10/30/2001 763.15 25 199349 10/31/2001 763.2 25 199548 11/1/2001 763.15 25 199349 11/2/2001 763.15 25 199349 11/3/2001 763.1 25 199149 11/4/2001 763.1 25 199149 11/5/2001 763.1 25 199149 11/6/2001 763.05 25 198950 11/7/2001 763.05 25 198950 11/8/2001 763 25 198750 11/9/2001 763 25 198750 11/10/2001 762.95 150 198553 11/11/2001 762.95 400 198553 11/12/2001 762.8 700 197960 11/13/2001 762.7 700 197565 11/14/2001 762.45 700 196578 11/15/2001 762.1 700 195195 11/16/2001 761.85 700 194208 11/17/2001 761.5 700 192825 11/18/2001 761.25 700 191838 11/19/2001 761.1 700 191245 11/20/2001 760.75 700 189875 11/21/2001 760.3 250 188120 11/22/2001 760.15 250 187535 11/23/2001 760.1 250 187340 11/24/2001 760.1 250 187340 11/25/2001 760.45 250 188705 11/26/2001 760.4 250 188510 11/27/2001 760.3 250 188120 11/28/2001 760.2 250 187730 11/29/2001 760.2 250 187730 11/30/2001 760.5 250 188900 12/1/2001 760.5 250 188900 12/2/2001 760.45 250 188705 12/3/2001 762.25 250 195788 12/4/2001 762.5 250 196775 12/5/2001 762.55 250 196973 12/6/2001 762.55 250 196973 12/7/2001 762.5 200 196775 12/8/2001 762.5 200 196775 12/9/2001 762.4 200 196380 12/10/2001 762.35 200 196183 12/11/2001 762.3 200 195985 12/12/2001 762.2 200 195590 12/13/2001 762.1 200 195195 12/14/2001 762.1 200 195195 12/15/2001 762 200 194800 12/16/2001 761.9 200 194405 12/17/2001 761.85 200 194208 12/18/2001 761.8 200 194010 12/19/2001 761.7 200 193615 12/20/2001 761.6 200 193220 12/21/2001 761.8 200 194010 12/22/2001 762.15 200 195393 12/23/2001 762.2 200 195590 12/24/2001 762.35 200 196183 12/25/2001 762.4 200 196380 12/26/2001 762.4 200 196380 12/27/2001 762.4 200 196380 12/28/2001 762.4 150 196380 12/29/2001 762.35 150 196183 12/30/2001 763.25 150 199748 12/31/2001 763.85 150 202142 1/1/2002 764.55 150 204891 1/2/2002 764.9 150 206259 1/3/2002 765.9 50 210250 1/4/2002 766.4 50 212290 1/5/2002 766.75 50 213725 1/6/2002 767 50 214750 1/7/2002 767.1 50 215170 1/8/2002 767.3 50 216010 1/9/2002 767.35 50 216220 1/10/2002 767.45 50 216640 1/11/2002 767.55 50 217060 1/12/2002 767.6 50 217270 1/13/2002 767.65 50 217480 1/14/2002 767.7 50 217690 1/15/2002 767.75 50 217900 1/16/2002 767.8 50 218110 1/17/2002 767.8 50 218110 1/18/2002 767.85 50 218320 1/19/2002 767.9 50 218530 1/20/2002 767.9 50 218530 1/21/2002 767.9 50 218530 1/22/2002 767.9 50 218530 1/23/2002 767.95 50 218740 1/24/2002 767.95 50 218740 1/25/2002 767.95 50 218740 1/26/2002 768 50 218950 1/27/2002 768 50 218950 1/28/2002 768.05 50 219163 1/29/2002 768.05 50 219163 1/30/2002 768.1 50 219375 1/31/2002 768.1 50 219375 2/1/2002 768.1 50 219375 2/2/2002 768.1 50 219375 2/3/2002 768.1 50 219375 2/4/2002 768.05 75 219163 2/5/2002 768.05 75 219163 2/6/2002 768 75 218950 2/7/2002 768 75 218950 2/8/2002 768 75 218950 2/9/2002 768 75 218950 2/10/2002 768 75 218950 2/11/2002 768 75 218950 2/12/2002 768 75 218950 2/13/2002 768 25 218950 2/14/2002 768 25 218950 2/15/2002 768.05 25 219163 2/16/2002 768.05 25 219163 2/17/2002 768.1 25 219375 2/18/2002 768.2 25 219800 2/19/2002 768.3 25 220225 2/20/2002 768.3 25 220225 2/21/2002 768.35 25 220438 2/22/2002 768.4 25 220650 2/23/2002 768.45 25 220863 2/24/2002 768.45 25 220863 2/25/2002 768.5 25 221075 2/26/2002 768.5 25 221075 2/27/2002 768.5 25 221075 2/28/2002 768.55 25 221288 3/1/2002 768.1 25 219375 3/2/2002 768.55 25 221288 3/3/2002 768.6 25 221500 3/4/2002 768.6 25 221500 3/5/2002 768.6 25 221500 3/6/2002 768.55 25 221288 3/7/2002 768.7 25 221925 3/8/2002 768.8 25 222350 3/9/2002 768.8 25 222350 3/10/2002 768.85 25 222563 3/11/2002 768.9 25 222775 3/12/2002 768.9 25 222775 3/13/2002 768.9 25 222775 3/14/2002 768.95 25 222988 3/15/2002 768.95 25 222988 3/16/2002 768.95 25 222988 3/17/2002 769 25 223200 3/18/2002 769.05 25 223415 3/19/2002 769.1 25 223630 3/20/2002 769.1 25 223630 3/21/2002 769.15 25 223845 3/22/2002 769.15 25 223845 3/23/2002 769.25 25 224275 3/24/2002 769.3 25 224490 3/25/2002 769.45 25 225135 3/26/2002 769.5 25 225350 3/27/2002 769.5 25 225350 3/28/2002 769.45 225 225135 3/29/2002 769.45 225 225135 3/30/2002 769.4 250 224920 3/31/2002 769.4 275 224920 4/1/2002 769.3 275 224490 4/2/2002 769.25 250 224275 4/3/2002 769.2 250 224060 4/4/2002 769.1 250 223630 4/5/2002 768.95 250 222988 4/6/2002 768.85 250 222563 4/7/2002 768.75 250 222138 4/8/2002 768.7 250 221925 4/9/2002 768.65 250 221713 4/10/2002 768.55 250 221288 4/11/2002 768.4 250 220650 4/12/2002 768.3 290 220225 4/13/2002 768.2 290 219800 4/14/2002 768.1 290 219375 4/15/2002 767.95 290 218740 4/16/2002 767.8 290 218110 4/17/2002 767.7 290 217690 4/18/2002 767.55 330 217060 4/19/2002 767.4 330 216430 4/20/2002 767.25 330 215800 4/21/2002 767.1 330 215170 4/22/2002 766.95 330 214545 4/23/2002 766.8 330 213930 4/24/2002 766.7 330 213520 4/25/2002 766.5 330 212700 4/26/2002 766.3 330 211880 4/27/2002 766.2 330 211470 4/28/2002 766.1 330 211060 4/29/2002 765.9 330 210250 4/30/2002 765.75 320 209650 5/1/2002 765.6 320 209050 5/2/2002 765.45 310 208450 5/3/2002 765.3 310 207850 5/4/2002 765.15 310 207250 5/5/2002 765 310 206650 5/6/2002 764.9 310 206259 5/7/2002 764.75 310 205673 5/8/2002 764.6 170 205086 5/9/2002 764.5 170 204695 5/10/2002 764.4 185 204304 5/11/2002 764.3 185 203913 5/12/2002 764.2 185 203522 5/13/2002 764.1 185 203131 5/14/2002 764 185 202740 5/15/2002 763.95 185 202541 5/16/2002 763.9 195 202341 5/17/2002 763.75 195 201743 5/18/2002 763.65 195 201344 5/19/2002 763.55 195 200945 5/20/2002 763.5 195 200745 5/21/2002 763.4 195 200346 5/22/2002 763.35 195 200147 5/23/2002 763.25 195 199748 5/24/2002 763.1 195 199149 5/25/2002 763 195 198750 5/26/2002 762.9 195 198355 5/27/2002 762.8 195 197960 5/28/2002 762.7 195 197565 5/29/2002 762.6 195 197170 5/30/2002 762.5 225 196775 5/31/2002 762.4 225 196380 6/1/2002 762.3 225 195985 6/2/2002 762.2 225 195590 6/3/2002 762.05 225 194998 6/4/2002 761.95 225 194603 6/5/2002 761.85 225 194208 6/6/2002 761.75 225 193813 6/7/2002 761.25 245 191838 6/8/2002 761.1 245 191245 6/9/2002 760.95 245 190655 6/10/2002 760.8 245 190070 6/11/2002 760.7 245 189680 6/12/2002 760.55 245 189095 6/13/2002 760.45 245 188705 6/14/2002 760.3 265 188120 6/15/2002 760.15 265 187535 6/16/2002 760 265 186950 6/17/2002 759.85 265 186373 6/18/2002 759.7 265 185795 6/19/2002 759.6 280 185410 6/20/2002 759.4 280 184640 6/21/2002 759.3 280 184255 6/22/2002 759.1 280 183485 6/23/2002 758.95 280 182913 6/24/2002 758.8 280 182350 6/25/2002 758.65 280 181788 6/26/2002 758.5 300 181225 6/27/2002 758.3 300 180475 6/28/2002 758.15 300 179913 6/29/2002 758 300 179350 6/30/2002 757.85 300 178809 7/1/2002 757.7 290 178267 7/2/2002 757.5 290 177545 7/3/2002 757.35 290 177004 7/4/2002 757.2 290 176462 7/5/2002 757 290 175740 7/6/2002 756.85 290 175199 7/7/2002 756.7 290 174657 7/8/2002 756.5 400 173935 7/9/2002 756.3 400 173213 7/10/2002 756.1 400 172491 7/11/2002 755.85 400 171589 7/12/2002 755.6 415 170686 7/13/2002 755.45 415 170145 7/14/2002 755.15 415 169062 7/15/2002 754.85 415 167979 7/16/2002 754.6 410 167076 7/17/2002 754.4 410 166354 7/18/2002 754.05 410 165091 7/19/2002 753.8 410 164188 7/20/2002 753.5 410 163105 7/21/2002 753.25 410 162203 7/22/2002 753.05 410 161481 7/23/2002 752.8 410 160610 7/24/2002 752.5 410 159575 7/25/2002 752.25 410 158713 7/26/2002 752 410 157850 7/27/2002 751.7 410 156815 7/28/2002 751.55 410 156298 7/29/2002 751.2 410 155090 7/30/2002 750.95 410 154228 7/31/2002 750.7 410 153365 8/1/2002 750.4 410 152330 8/2/2002 750.15 410 151468 8/3/2002 750 410 150950 8/4/2002 749.8 410 150270 8/5/2002 749.55 410 149420 8/6/2002 749.3 410 148570 8/7/2002 749 410 147550 8/8/2002 748.75 410 146713 8/9/2002 748.5 410 145875 8/10/2002 748.25 410 145038 8/11/2002 748 410 144200 8/12/2002 747.7 410 143210 8/13/2002 747.45 410 142385 8/14/2002 747.15 410 141395 8/15/2002 746.85 410 140428 8/16/2002 746.6 410 139640 8/17/2002 746.3 410 138695 8/18/2002 746.05 410 137908 8/19/2002 745.8 410 137130 8/20/2002 745.5 410 136200 8/21/2002 745.2 410 135270 8/22/2002 744.95 410 134498 8/23/2002 744.7 410 133735 8/24/2002 744.5 410 133125 8/25/2002 744.15 410 132058 8/26/2002 743.85 410 131143 8/27/2002 743.5 410 130075 8/28/2002 743.3 410 129465 8/29/2002 743 410 128550 8/30/2002 742.75 410 127788 8/31/2002 742.5 410 127025 9/1/2002 742.2 410 126110 9/2/2002 741.9 410 125195 9/3/2002 741.7 410 124585 9/4/2002 741.4 410 123670 9/5/2002 741.1 410 122755 9/6/2002 740.85 410 122000 9/7/2002 740.55 410 121100 9/8/2002 740.2 410 120050 9/9/2002 739.95 410 119303 9/10/2002 739.6 410 118270 9/11/2002 739.45 410 117828 9/12/2002 739.15 410 116943 9/13/2002 738.85 410 116065 9/14/2002 738.6 410 115340 9/15/2002 738.3 410 114470 9/16/2002 738 410 113600 9/17/2002 737.7 410 112745 9/18/2002 737.45 410 112033 9/19/2002 737.15 410 111178 9/20/2002 736.85 410 110338 9/21/2002 736.5 410 109375 9/22/2002 736.3 25 108825 9/23/2002 736.1 25 108275 9/24/2002 736.1 25 108275 9/25/2002 736.1 25 108275 9/26/2002 736.1 25 108275 9/27/2002 736.05 25 108138 9/28/2002 736.05 25 108138 9/29/2002 736.05 25 108138 9/30/2002 736 415 108000 10/1/2002 735.7 415 107175 10/2/2002 735.45 415 106488 10/3/2002 735.15 415 105663 10/4/2002 734.85 415 104845 10/5/2002 734.5 415 103900 10/6/2002 734.25 415 103225 10/7/2002 734 415 102550 10/8/2002 733.7 355 101755 10/9/2002 733.5 355 101225 10/10/2002 733.1 355 100165 10/11/2002 732.95 205 99768 10/12/2002 732.8 205 99370 10/13/2002 732.65 205 98973 10/14/2002 732.4 150 98310 10/15/2002 732.25 100 97913 10/16/2002 732.1 25 97515 10/17/2002 732.1 25 97515 10/18/2002 732.1 25 97515 10/19/2002 732.05 25 97383 10/20/2002 732.05 25 97383 10/21/2002 732.05 25 97383 10/22/2002 732 25 97250 10/23/2002 732 25 97250 10/24/2002 732 25 97250 10/25/2002 731.95 25 97120 10/26/2002 731.9 25 96990 10/27/2002 731.9 25 96990 10/28/2002 731.9 25 96990 10/29/2002 731.85 10 96860 10/30/2002 731.85 10 96860 10/31/2002 731.8 10 96730 11/1/2002 731.8 10 96730 11/2/2002 731.8 10 96730 11/3/2002 731.75 10 96600 11/4/2002 731.75 10 96600 11/5/2002 731.7 10 96470 11/6/2002 731.7 10 96470 11/7/2002 731.7 10 96470 11/8/2002 732 10 97250 11/9/2002 736 10 108000 11/10/2002 736.7 10 109925 11/11/2002 736.85 10 110338 11/12/2002 736.95 10 110613 11/13/2002 737 10 110750 11/14/2002 737.05 10 110893 11/15/2002 737.1 10 111035 11/16/2002 737.15 10 111178 11/17/2002 737.15 10 111178 11/18/2002 737.15 10 111178 11/19/2002 737.15 10 111178 11/20/2002 737.2 10 111320 11/21/2002 737.2 10 111320 11/22/2002 737.15 10 111178 11/23/2002 737.15 10 111178 11/24/2002 737.2 10 111320 11/25/2002 737.2 10 111320 11/26/2002 737.2 10 111320 11/27/2002 737.2 10 111320 11/28/2002 737.2 10 111320 11/29/2002 737.2 10 111320 11/30/2002 737.2 10 111320 12/1/2002 737.2 10 111320 12/2/2002 737.2 10 111320 12/3/2002 737.2 10 111320 12/4/2002 737.2 10 111320 12/5/2002 737.2 10 111320 12/6/2002 737.2 10 111320 12/7/2002 737.2 10 111320 12/8/2002 737.2 10 111320 12/9/2002 737.2 10 111320 12/10/2002 737.2 10 111320 12/11/2002 737.2 10 111320 12/12/2002 737.2 10 111320 12/13/2002 737.2 10 111320 12/14/2002 737.2 10 111320 12/15/2002 737.75 10 112888 12/16/2002 739.3 10 117385 12/17/2002 744.9 10 134345 12/18/2002 745.75 10 136975 12/19/2002 746.25 10 138538 12/20/2002 748 10 144200 12/21/2002 749.2 10 148230 12/22/2002 749.55 10 149420 12/23/2002 750.2 10 151640 12/24/2002 750.55 10 152848 12/25/2002 750.85 10 153883 12/26/2002 751.05 10 154573 12/27/2002 751.2 10 155090 12/28/2002 751.45 10 155953 12/29/2002 752.8 10 160610 12/30/2002 754.9 10 168159 12/31/2002 755.5 10 170325 1/1/2003 756.15 10 172672 1/2/2003 756.5 10 173935 1/3/2003 756.9 10 175379 1/4/2003 757.1 10 176101 1/5/2003 757.3 10 176823 1/6/2003 757.5 25 177545 1/7/2003 757.65 25 178087 1/8/2003 757.75 25 178448 1/9/2003 757.85 25 178809 1/10/2003 758.1 25 179725 1/11/2003 759.75 25 185988 1/12/2003 760.1 25 187340 1/13/2003 760.45 25 188705 1/14/2003 760.7 25 189680 1/15/2003 760.9 25 190460 1/16/2003 761.05 25 191048 1/17/2003 761.15 25 191443 1/18/2003 761.3 25 192035 1/19/2003 761.45 25 192628 1/20/2003 761.55 25 193023 1/21/2003 761.65 25 193418 1/22/2003 761.7 25 193615 1/23/2003 761.8 25 194010 1/24/2003 761.85 25 194208 1/25/2003 761.95 25 194603 1/26/2003 762 25 194800 1/27/2003 762.05 25 194998 1/28/2003 762.1 25 195195 1/29/2003 762.15 25 195393 1/30/2003 762.2 25 195590 1/31/2003 762.25 25 195788 2/1/2003 762.25 25 195788 2/2/2003 762.3 25 195985 2/3/2003 762.3 25 195985 2/4/2003 762.35 25 196183 2/5/2003 762.35 25 196183 2/6/2003 762.35 25 196183 2/7/2003 762.4 25 196380 2/8/2003 762.5 25 196775 2/9/2003 762.5 25 196775 2/10/2003 762.5 25 196775 2/11/2003 762.55 25 196973 2/12/2003 762.65 25 197368 2/13/2003 763.15 25 199349 2/14/2003 763.9 25 202341 2/15/2003 764.15 25 203327 2/16/2003 764.4 25 204304 2/17/2003 764.8 25 205868 2/18/2003 765 25 206650 2/19/2003 765.2 25 207450 2/20/2003 765.4 25 208250 2/21/2003 765.5 25 208650 2/22/2003 765.6 25 209050 2/23/2003 765.65 25 209250 2/24/2003 765.8 25 209850 2/25/2003 766 25 210650 2/26/2003 766.2 25 211470 2/27/2003 766.3 25 211880 2/28/2003 766.5 25 212700 3/1/2003 766.6 25 213110 3/2/2003 766.7 25 213520 3/3/2003 766.8 25 213930 3/4/2003 766.9 25 214340 3/5/2003 766.95 25 214545 3/6/2003 767 25 214750 3/7/2003 767.05 25 214960 3/8/2003 767.1 25 215170 3/9/2003 767.15 25 215380 3/10/2003 767.2 25 215590 3/11/2003 767.25 25 215800 3/12/2003 767.3 25 216010 3/13/2003 767.3 25 216010 3/14/2003 767.35 25 216220 3/15/2003 768.4 25 220650 3/16/2003 771 25 231850 3/17/2003 771.4 25 233590 3/18/2003 771.7 25 234895 3/19/2003 771.85 25 235548 3/20/2003 772 25 236200 3/21/2003 772.15 25 236860 3/22/2003 772.25 25 237300 3/23/2003 772.35 25 237740 3/24/2003 772.5 25 238400 3/25/2003 772.5 25 238400 3/26/2003 772.55 25 238620 3/27/2003 772.7 25 239280 3/28/2003 772.75 25 239500 3/29/2003 772.8 25 239720 3/30/2003 772.85 25 239940 3/31/2003 772.9 25 240160 4/1/2003 772.95 25 240380 4/2/2003 772.95 25 240380 4/3/2003 773 25 240600 4/4/2003 773 25 240600 4/5/2003 773.05 25 240823 4/6/2003 773.1 25 241045 4/7/2003 773.15 100 241268 4/8/2003 773.15 150 241268 4/9/2003 773.1 150 241045 4/10/2003 773.1 150 241045 4/11/2003 773.05 150 240823 4/12/2003 772.95 150 240380 4/13/2003 773.1 150 241045 4/14/2003 773.5 150 242825 4/15/2003 773.6 150 243270 4/16/2003 773.7 150 243715 4/17/2003 773.7 200 243715 4/18/2003 773.65 300 243493 4/19/2003 773.55 300 243048 4/20/2003 773.5 300 242825 4/21/2003 773.45 300 242603 4/22/2003 773.35 300 242158 4/23/2003 773.25 300 241713 4/24/2003 773.15 300 241268 4/25/2003 773.05 300 240823 4/26/2003 773 300 240600 4/27/2003 772.95 300 240380 4/28/2003 772.9 300 240160 4/29/2003 772.9 300 240160 4/30/2003 772.85 300 239940 5/1/2003 772.8 300 239720 5/2/2003 772.7 350 239280 5/3/2003 772.8 350 239720 5/4/2003 773.4 350 242380 5/5/2003 773.6 350 243270 5/6/2003 773.65 350 243493 5/7/2003 773.65 350 243493 5/8/2003 773.6 350 243270 5/9/2003 773.6 350 243270 5/10/2003 773.5 350 242825 5/11/2003 773.4 350 242380 5/12/2003 773.3 300 241935 5/13/2003 773.2 300 241490 5/14/2003 773.15 300 241268 5/15/2003 773.05 300 240823 5/16/2003 772.95 300 240380 5/17/2003 772.8 300 239720 5/18/2003 772.7 300 239280 5/19/2003 772.6 300 238840 5/20/2003 772.5 300 238400 5/21/2003 772.45 250 238180 5/22/2003 772.3 200 237520 5/23/2003 772.25 200 237300 5/24/2003 772.2 200 237080 5/25/2003 772.1 200 236640 5/26/2003 772 200 236200 5/27/2003 771.95 250 235983 5/28/2003 771.9 250 235765 5/29/2003 771.8 250 235330 5/30/2003 771.65 250 234678 5/31/2003 771.5 250 234025 6/1/2003 771.4 250 233590 6/2/2003 771.3 250 233155 6/3/2003 771.2 300 232720 6/4/2003 771 300 231850 6/5/2003 770.4 300 229240 6/6/2003 770.65 300 230328 6/7/2003 770.35 300 229023 6/8/2003 770.05 300 227718 6/9/2003 769.8 300 226640 6/10/2003 769.7 300 226210 6/11/2003 769.5 300 225350 6/12/2003 769.35 300 224705 6/13/2003 769.25 300 224275 6/14/2003 769.05 250 223415 6/15/2003 768.9 200 222775 6/16/2003 768.8 100 222350 6/17/2003 768.75 350 222138 6/18/2003 768.6 350 221500 6/19/2003 768.45 350 220863 6/20/2003 768.25 400 220013 6/21/2003 768.05 400 219163 6/22/2003 767.85 400 218320 6/23/2003 767.65 400 217480 6/24/2003 767.45 375 216640 6/25/2003 767.25 375 215800 6/26/2003 767.1 325 215170 6/27/2003 766.9 250 214340 6/28/2003 766.8 250 213930 6/29/2003 766.65 250 213315 6/30/2003 766.55 250 212905 7/1/2003 766.4 250 212290 7/2/2003 766.3 250 211880 7/3/2003 766.15 250 211265 7/4/2003 766 250 210650 7/5/2003 765.85 250 210050 7/6/2003 765.75 250 209650 7/7/2003 765.6 420 209050 7/8/2003 765.4 420 208250 7/9/2003 765.15 420 207250 7/10/2003 764.9 420 206259 7/11/2003 764.6 420 205086 7/12/2003 764.45 420 204500 7/13/2003 764.2 420 203522 7/14/2003 764.05 420 202936 7/15/2003 763.8 420 201942 7/16/2003 763.6 420 201144 7/17/2003 763.4 420 200346 7/18/2003 763.15 420 199349 7/19/2003 762.95 420 198553 7/20/2003 762.75 420 197763 7/21/2003 762.5 420 196775 7/22/2003 762.3 420 195985 7/23/2003 762 420 194800 7/24/2003 761.75 420 193813 7/25/2003 761.6 420 193220 7/26/2003 761.35 420 192233 7/27/2003 761.05 420 191048 7/28/2003 760.9 420 190460 7/29/2003 760.7 420 189680 7/30/2003 760.4 420 188510 7/31/2003 760.2 420 187730 8/1/2003 760 420 186950 8/2/2003 759.75 420 185988 8/3/2003 759.5 420 185025 8/4/2003 759.3 420 184255 8/5/2003 759 420 183100 8/6/2003 758.8 420 182350 8/7/2003 758.6 420 181600 8/8/2003 758.4 420 180850 8/9/2003 758.1 420 179725 8/10/2003 757.85 420 178809 8/11/2003 757.6 420 177906 8/12/2003 757.4 420 177184 8/13/2003 757.2 420 176462 8/14/2003 756.95 420 175560 8/15/2003 756.7 420 174657 8/16/2003 756.5 420 173935 8/17/2003 756.25 420 173033 8/18/2003 756 420 172130 8/19/2003 755.85 420 171589 8/20/2003 755.5 420 170325 8/21/2003 755.25 420 169423 8/22/2003 755 420 168520 8/23/2003 754.8 420 167798 8/24/2003 754.6 420 167076 8/25/2003 754.35 420 166174 8/26/2003 754.1 420 165271 8/27/2003 753.9 420 164549 8/28/2003 753.65 420 163647 8/29/2003 753.35 420 162564 8/30/2003 753.15 420 161842 8/31/2003 752.9 420 160955 9/1/2003 752.65 420 160093 9/2/2003 752.45 420 159403 9/3/2003 752.25 420 158713 9/4/2003 751.95 420 157678 9/5/2003 751.7 420 156815 9/6/2003 751.5 420 156125 9/7/2003 751.2 420 155090 9/8/2003 751 420 154400 9/9/2003 750.75 420 153538 9/10/2003 750.5 420 152675 9/11/2003 750.25 420 151813 9/12/2003 750 420 150950 9/13/2003 749.8 420 150270 9/14/2003 749.55 420 149420 9/15/2003 749.3 420 148570 9/16/2003 749.05 420 147720 9/17/2003 749 150 147550 9/18/2003 748.95 150 147383 9/19/2003 748.8 150 146880 9/20/2003 748.65 150 146378 9/21/2003 748.55 150 146043 9/22/2003 748.45 150 145708 9/23/2003 748.35 150 145373 9/24/2003 748.25 150 145038 9/25/2003 748.15 25 144703 9/26/2003 748.1 25 144535 9/27/2003 748.05 25 144368 9/28/2003 748 25 144200 9/29/2003 748 25 144200 9/30/2003 747.95 25 144035 10/1/2003 747.95 25 144035 10/2/2003 747.95 25 144035 10/3/2003 747.9 25 143870 10/4/2003 747.85 25 143705 10/5/2003 747.85 25 143705 10/6/2003 747.8 25 143540 10/7/2003 747.8 25 143540 10/8/2003 747.75 25 143375 10/9/2003 747.75 25 143375 10/10/2003 747.7 25 143210 10/11/2003 747.7 25 143210 10/12/2003 747.65 25 143045 10/13/2003 747.6 25 142880 10/14/2003 747.55 25 142715 10/15/2003 747.55 25 142715 10/16/2003 747.5 25 142550 10/17/2003 747.5 25 142550 10/18/2003 747.45 25 142385 10/19/2003 747.45 25 142385 10/20/2003 747.4 25 142220 10/21/2003 747.4 25 142220 10/22/2003 747.35 25 142055 10/23/2003 747.35 25 142055 10/24/2003 747.3 25 141890 10/25/2003 747.3 25 141890 10/26/2003 747.25 25 141725 10/27/2003 747.25 25 141725 10/28/2003 747.2 150 141560 10/29/2003 747.1 300 141230 10/30/2003 746.9 420 140585 10/31/2003 746.65 420 139798 11/1/2003 746.5 420 139325 11/2/2003 746.15 420 138223 11/3/2003 745.9 420 137440 11/4/2003 745.75 420 136975 11/5/2003 745.4 420 135890 11/6/2003 745.1 420 134960 11/7/2003 744.8 420 134040 11/8/2003 744.6 420 133430 11/9/2003 744.45 420 132973 11/10/2003 744.2 420 132210 11/11/2003 744 420 131600 11/12/2003 743.7 420 130685 11/13/2003 743.5 420 130075 11/14/2003 743.2 420 129160 11/15/2003 742.9 420 128245 11/16/2003 742.65 420 127483 11/17/2003 742.4 420 126720 11/18/2003 742.15 420 125958 11/19/2003 741.9 420 125195 11/20/2003 741.7 420 124585 11/21/2003 741.5 420 123975 11/22/2003 741.2 420 123060 11/23/2003 740.95 420 122300 11/24/2003 740.65 420 121400 11/25/2003 740.35 420 120500 11/26/2003 740.05 420 119600 11/27/2003 739.8 420 118860 11/28/2003 739.55 420 118123 11/29/2003 739.3 420 117385 11/30/2003 739 420 116500 12/1/2003 738.8 420 115920 12/2/2003 738.5 420 115050 12/3/2003 738.2 420 114180 12/4/2003 737.9 420 113315 12/5/2003 737.75 320 112888 12/6/2003 737.55 320 112318 12/7/2003 737.35 320 111748 12/8/2003 737.1 150 111035 12/9/2003 737 25 110750 12/10/2003 737 25 110750 12/11/2003 737 25 110750 12/12/2003 736.95 25 110613 12/13/2003 736.95 25 110613 12/14/2003 736.95 25 110613 12/15/2003 736.9 25 110475 12/16/2003 736.9 25 110475 12/17/2003 736.9 150 110475 12/18/2003 736.8 150 110200 12/19/2003 736.7 150 109925 12/20/2003 736.6 150 109650 12/21/2003 736.5 150 109375 12/22/2003 736.4 150 109100 12/23/2003 736.4 25 109100 12/24/2003 736.45 25 109238 12/25/2003 737.25 25 111463 12/26/2003 737.65 25 112603 12/27/2003 737.8 25 113030 12/28/2003 737.9 25 113315 12/29/2003 737.95 25 113458 12/30/2003 739.5 25 117975 12/31/2003 740.5 25 120950 1/1/2004 740.75 25 121700 1/2/2004 742 25 125500 1/3/2004 742.8 25 127940 1/4/2004 742.9 25 128245 1/5/2004 743.1 25 128855 1/6/2004 743.25 25 129313 1/7/2004 743.35 25 129618 1/8/2004 743.4 25 129770 1/9/2004 743.45 25 129923 1/10/2004 743.5 25 130075 1/11/2004 743.55 25 130228 1/12/2004 743.6 25 130380 1/13/2004 743.6 25 130380 1/14/2004 743.65 25 130533 1/15/2004 743.7 25 130685 1/16/2004 743.7 25 130685 1/17/2004 743.75 25 130838 1/18/2004 743.75 25 130838 1/19/2004 743.75 25 130838 1/20/2004 743.8 50 130990 1/21/2004 743.8 50 130990 1/22/2004 743.75 50 130838 1/23/2004 743.75 150 130838 1/24/2004 743.7 150 130685 1/25/2004 743.6 150 130380 1/26/2004 743.55 150 130228 1/27/2004 743.5 150 130075 1/28/2004 743.45 150 129923 1/29/2004 743.35 150 129618 1/30/2004 743.3 150 129465 1/31/2004 743.2 150 129160 2/1/2004 743.15 150 129008 2/2/2004 743.05 150 128703 2/3/2004 743.5 150 130075 2/4/2004 743.7 150 130685 2/5/2004 743.75 150 130838 2/6/2004 743.75 150 130838 2/7/2004 743.7 150 130685 2/8/2004 743.7 150 130685 2/9/2004 743.65 150 130533 2/10/2004 743.6 25 130380 2/11/2004 743.6 25 130380 2/12/2004 743.55 25 130228 2/13/2004 743.55 25 130228 2/14/2004 743.75 25 130838 2/15/2004 743.85 25 131143 2/16/2004 743.9 25 131295 2/17/2004 743.9 25 131295 2/18/2004 744.05 25 131753 2/19/2004 744.75 25 133888 2/20/2004 744.9 25 134345 2/21/2004 745.1 25 134960 2/22/2004 745.3 25 135580 2/23/2004 745.5 25 136200 2/24/2004 745.6 25 136510 2/25/2004 745.7 25 136820 2/26/2004 751.7 25 156815 2/27/2004 752.9 25 160955 2/28/2004 753.55 25 163286 2/29/2004 753.95 25 164730 3/1/2004 754.1 25 165271 3/2/2004 754.5 25 166715 3/3/2004 754.75 25 167618 3/4/2004 755.05 25 168701 3/5/2004 755.15 25 169062 3/6/2004 755.25 25 169423 3/7/2004 755.4 25 169964 3/8/2004 755.5 25 170325 3/9/2004 755.6 25 170686 3/10/2004 755.7 25 171047 3/11/2004 755.75 25 171228 3/12/2004 755.8 25 171408 3/13/2004 755.85 25 171589 3/14/2004 755.9 25 171769 3/15/2004 755.95 25 171950 3/16/2004 756 25 172130 3/17/2004 756.05 25 172311 3/18/2004 756.1 25 172491 3/19/2004 756.15 25 172672 3/20/2004 756.15 25 172672 3/21/2004 756.15 25 172672 3/22/2004 756.15 25 172672 3/23/2004 756.15 25 172672 3/24/2004 756.15 25 172672 3/25/2004 756.15 25 172672 3/26/2004 756.2 25 172852 3/27/2004 756.25 25 173033 3/28/2004 756.25 25 173033 3/29/2004 756.25 25 173033 3/30/2004 756.3 25 173213 3/31/2004 756.3 25 173213 4/1/2004 756.3 25 173213 4/2/2004 756.3 25 173213 4/3/2004 756.3 25 173213 4/4/2004 756.3 25 173213 4/5/2004 756.3 25 173213 4/6/2004 756.3 25 173213 4/7/2004 756.3 25 173213 4/8/2004 756.3 25 173213 4/9/2004 756.3 25 173213 4/10/2004 756.3 25 173213 4/11/2004 756.3 25 173213 4/12/2004 756.3 25 173213 4/13/2004 756.25 25 173033 4/14/2004 756.25 25 173033 4/15/2004 756.25 25 173033 4/16/2004 756.25 25 173033 4/17/2004 756.2 25 172852 4/18/2004 756.2 25 172852 4/19/2004 756.2 25 172852 4/20/2004 756.2 25 172852 4/21/2004 756.2 25 172852 4/22/2004 756.15 150 172672 4/23/2004 756.1 150 172491 4/24/2004 756 150 172130 4/25/2004 755.9 150 171769 4/26/2004 755.8 150 171408 4/27/2004 755.7 150 171047 4/28/2004 755.6 150 170686 4/29/2004 755.5 150 170325 4/30/2004 755.45 150 170145 5/1/2004 755.35 150 169784 5/2/2004 755.25 150 169423 5/3/2004 755.15 150 169062 5/4/2004 755.05 200 168701 5/5/2004 754.95 200 168340 5/6/2004 754.8 200 167798 5/7/2004 754.65 200 167257 5/8/2004 754.55 200 166896 5/9/2004 754.45 200 166535 5/10/2004 754.35 200 166174 5/11/2004 754.25 200 165813 5/12/2004 754.1 200 165271 5/13/2004 754 200 164910 5/14/2004 753.9 200 164549 5/15/2004 753.8 200 164188 5/16/2004 753.65 200 163647 5/17/2004 753.5 200 163105 5/18/2004 753.45 150 162925 5/19/2004 753.3 150 162383 5/20/2004 753.2 150 162022 5/21/2004 753.15 150 161842 5/22/2004 753.05 150 161481 5/23/2004 752.95 150 161128 5/24/2004 752.85 150 160783 5/25/2004 752.75 150 160438 5/26/2004 752.65 200 160093 5/27/2004 752.5 200 159575 5/28/2004 752.4 200 159230 5/29/2004 752.3 200 158885 5/30/2004 752.2 200 158540 5/31/2004 752.1 200 158195 6/1/2004 752 200 157850 6/2/2004 751.9 150 157505 6/3/2004 751.85 150 157333 6/4/2004 751.7 150 156815 6/5/2004 751.55 150 156298 6/6/2004 751.45 150 155953 6/7/2004 751.35 150 155608 6/8/2004 751.25 150 155263 6/9/2004 751.1 150 154745 6/10/2004 751 150 154400 6/11/2004 750.9 150 154055 6/12/2004 750.8 150 153710 6/13/2004 750.7 150 153365 6/14/2004 750.6 150 153020 6/15/2004 750.5 150 152675 6/16/2004 750.4 150 152330 6/17/2004 750.3 150 151985 6/18/2004 750.2 150 151640 6/19/2004 750.1 150 151295 6/20/2004 750 150 150950 6/21/2004 749.9 150 150610 6/22/2004 749.8 150 150270 6/23/2004 749.7 150 149930 6/24/2004 749.6 150 149590 6/25/2004 749.5 150 149250 6/26/2004 749.45 150 149080 6/27/2004 749.4 150 148910 6/28/2004 749.35 150 148740 6/29/2004 749.25 225 148400 6/30/2004 749.15 300 148060 7/1/2004 749 300 147550 7/2/2004 748.75 300 146713 7/3/2004 748.5 300 145875 7/4/2004 748.35 300 145373 7/5/2004 748.2 300 144870 7/6/2004 748.05 150 144368 7/7/2004 747.9 150 143870 7/8/2004 747.85 150 143705 7/9/2004 747.8 150 143540 7/10/2004 747.65 150 143045 7/11/2004 747.5 150 142550 7/12/2004 747.3 150 141890 7/13/2004 747.25 150 141725 7/14/2004 747.15 150 141395 7/15/2004 747.05 425 141065 7/16/2004 746.8 425 140270 7/17/2004 746.55 425 139483 7/18/2004 746.3 425 138695 7/19/2004 746.1 425 138065 7/20/2004 745.85 425 137285 7/21/2004 745.6 425 136510 7/22/2004 745.3 425 135580 7/23/2004 745.05 425 134805 7/24/2004 744.75 425 133888 7/25/2004 744.5 425 133125 7/26/2004 744.3 425 132515 7/27/2004 744 425 131600 7/28/2004 743.75 425 130838 7/29/2004 743.45 425 129923 7/30/2004 743.2 425 129160 7/31/2004 742.95 425 128398 8/1/2004 742.7 400 127635 8/2/2004 742.45 400 126873 8/3/2004 742.2 400 126110 8/4/2004 741.9 400 125195 8/5/2004 741.6 400 124280 8/6/2004 741.4 400 123670 8/7/2004 741.1 400 122755 8/8/2004 740.85 400 122000 8/9/2004 740.5 400 120950 8/10/2004 740.3 400 120350 8/11/2004 740 400 119450 8/12/2004 739.8 400 118860 8/13/2004 739.45 400 117828 8/14/2004 739.15 400 116943 8/15/2004 738.85 400 116065 8/16/2004 738.65 400 115485 8/17/2004 738.35 400 114615 8/18/2004 738.1 400 113890 8/19/2004 737.8 400 113030 8/20/2004 737.55 400 112318 8/21/2004 737.35 400 111748 8/22/2004 737 400 110750 8/23/2004 736.75 400 110063 8/24/2004 736.45 400 109238 8/25/2004 736.15 200 108413 8/26/2004 736 150 108000 8/27/2004 735.9 25 107725 8/28/2004 735.85 25 107588 8/29/2004 735.8 25 107450 8/30/2004 735.75 25 107313 8/31/2004 735.75 25 107313 9/1/2004 735.7 25 107175 9/2/2004 735.65 25 107038 9/3/2004 735.6 25 106900 9/4/2004 735.6 25 106900 9/5/2004 735.55 25 106763 9/6/2004 735.5 25 106625 9/7/2004 735.5 25 106625 9/8/2004 735.45 25 106488 9/9/2004 735.4 25 106350 9/10/2004 735.4 25 106350 9/11/2004 735.35 25 106213 9/12/2004 735.35 25 106213 9/13/2004 735.3 25 106075 9/14/2004 735.3 25 106075 9/15/2004 735.25 25 105938 9/16/2004 735.25 25 105938 9/17/2004 735.2 25 105800 9/18/2004 735.15 25 105663 9/19/2004 735.1 25 105525 9/20/2004 735.05 25 105388 9/21/2004 735.05 25 105388 9/22/2004 735 25 105250 9/23/2004 735 25 105250 9/24/2004 734.95 25 105115 9/25/2004 734.95 25 105115 9/26/2004 734.9 25 104980 9/27/2004 734.9 25 104980 9/28/2004 734.85 25 104845 9/29/2004 734.8 25 104710 9/30/2004 734.75 25 104575 10/1/2004 734.75 25 104575 10/2/2004 734.7 25 104440 10/3/2004 734.6 25 104170 10/4/2004 734.55 25 104035 10/5/2004 734.5 25 103900 10/6/2004 734.5 25 103900 10/7/2004 734.5 25 103900 10/8/2004 734.45 25 103765 10/9/2004 734.45 25 103765 10/10/2004 734.4 25 103630 10/11/2004 734.4 25 103630 10/12/2004 734.35 25 103495 10/13/2004 734.35 25 103495 10/14/2004 734.3 25 103360 10/15/2004 734.25 25 103225 10/16/2004 734.25 25 103225 10/17/2004 734.2 25 103090 10/18/2004 734.2 25 103090 10/19/2004 734.2 25 103090 10/20/2004 735.2 25 105800 10/21/2004 735.6 25 106900 10/22/2004 735.6 25 106900 10/23/2004 735.55 25 106763 10/24/2004 735.5 25 106625 10/25/2004 735.45 25 106488 10/26/2004 735.45 25 106488 10/27/2004 735.7 25 107175 10/28/2004 735.85 25 107588 10/29/2004 735.9 25 107725 10/30/2004 735.9 25 107725 10/31/2004 735.9 25 107725 11/1/2004 735.9 25 107725 11/2/2004 735.9 25 107725 11/3/2004 735.9 25 107725 11/4/2004 735.9 25 107725 11/5/2004 736 25 108000 11/6/2004 736.1 25 108275 11/7/2004 736.15 25 108413 11/8/2004 736.15 25 108413 11/9/2004 736.15 25 108413 11/10/2004 736.15 25 108413 11/11/2004 736.15 25 108413 11/12/2004 736.15 25 108413 11/13/2004 736.15 25 108413 11/14/2004 736.15 25 108413 11/15/2004 736.15 25 108413 11/16/2004 736.15 25 108413 11/17/2004 736.15 25 108413 11/18/2004 736.15 25 108413 11/19/2004 736.15 25 108413 11/20/2004 736.1 25 108275 11/21/2004 736.1 25 108275 11/22/2004 736.1 25 108275 11/23/2004 736.1 25 108275 11/24/2004 736.05 25 108138 11/25/2004 736.05 25 108138 11/26/2004 736.05 25 108138 11/27/2004 736.05 25 108138 11/28/2004 736.05 25 108138 11/29/2004 736.05 25 108138 11/30/2004 736 25 108000 12/1/2004 736 25 108000 12/2/2004 736 25 108000 12/3/2004 736 25 108000 12/4/2004 736 25 108000 12/5/2004 735.95 25 107863 12/6/2004 735.95 25 107863 12/7/2004 735.95 25 107863 12/8/2004 738.1 25 113890 12/9/2004 738.8 25 115920 12/10/2004 739.1 25 116795 12/11/2004 739.3 25 117385 12/12/2004 739.4 25 117680 12/13/2004 739.5 25 117975 12/14/2004 739.55 25 118123 12/15/2004 739.6 25 118270 12/16/2004 739.6 25 118270 12/17/2004 739.6 25 118270 12/18/2004 739.65 25 118418 12/19/2004 739.7 25 118565 12/20/2004 739.75 25 118713 12/21/2004 739.75 25 118713 12/22/2004 739.8 25 118860 12/23/2004 739.8 25 118860 12/24/2004 739.8 25 118860 12/25/2004 739.85 25 119008 12/26/2004 739.85 25 119008 12/27/2004 739.9 25 119155 12/28/2004 742.75 25 127788 12/29/2004 745.1 25 134960 12/30/2004 747.2 25 141560 12/31/2004 760.85 25 190265 1/1/2005 763.85 25 202142 1/2/2005 764.95 25 206455 1/3/2005 766.55 25 212905 1/4/2005 767.7 25 217690 1/5/2005 768.35 25 220438 1/6/2005 768.75 25 222138 1/7/2005 769.3 25 224490 1/8/2005 774.25 25 246175 1/9/2005 777.45 25 260893 1/10/2005 779.4 25 270050 1/11/2005 780.9 450 277220 1/12/2005 782.65 450 285785 1/13/2005 782.9 2250 287010 1/14/2005 782.7 2250 286030 1/15/2005 782.25 2250 283825 1/16/2005 781.8 2250 281620 1/17/2005 781.2 2250 278680 1/18/2005 780.65 450 276020 1/19/2005 780.6 25 275780 1/20/2005 780.8 25 276740 1/21/2005 780.95 450 277460 1/22/2005 780.9 450 277220 1/23/2005 780.85 450 276980 1/24/2005 780.8 450 276740 1/25/2005 780.7 450 276260 1/26/2005 780.7 450 276260 1/27/2005 780.8 450 276740 1/28/2005 781 450 277700 1/29/2005 781.5 450 280150 1/30/2005 781.6 450 280640 1/31/2005 781.7 450 281130 2/1/2005 781.75 450 281375 2/2/2005 781.75 450 281375 2/3/2005 781.7 450 281130 2/4/2005 781.6 450 280640 2/5/2005 781.5 450 280150 2/6/2005 781.45 450 279905 2/7/2005 781.4 450 279660 2/8/2005 781.3 450 279170 2/9/2005 781.25 450 278925 2/10/2005 781.2 450 278680 2/11/2005 781.1 450 278190 2/12/2005 781 450 277700 2/13/2005 780.9 450 277220 2/14/2005 780.8 450 276740 2/15/2005 780.8 450 276740 2/16/2005 781.65 450 280885 2/17/2005 782.35 450 284315 2/18/2005 783.25 2250 288738 2/19/2005 784 2250 292450 2/20/2005 786.05 3100 302653 2/21/2005 787 3100 307450 2/22/2005 788.95 3100 317540 2/23/2005 789.5 4100 320425 2/24/2005 788.8 4100 316760 2/25/2005 787.7 2250 311055 2/26/2005 787.25 2250 308738 2/27/2005 786.75 2250 306188 2/28/2005 786.5 2250 304925 3/1/2005 786.3 1350 303915 3/2/2005 786.1 1350 302905 3/3/2005 786.4 450 304420 3/4/2005 786.7 450 305935 3/5/2005 787 450 307450 3/6/2005 787.2 450 308480 3/7/2005 787.3 450 308995 3/8/2005 787.4 450 309510 3/9/2005 787.5 450 310025 3/10/2005 787.55 450 310283 3/11/2005 787.55 450 310283 3/12/2005 787.55 450 310283 3/13/2005 787.5 450 310025 3/14/2005 787.5 450 310025 3/15/2005 787.5 450 310025 3/16/2005 787.45 450 309768 3/17/2005 787.4 450 309510 3/18/2005 787.3 450 308995 3/19/2005 787.25 450 308738 3/20/2005 787.35 450 309253 3/21/2005 787.4 450 309510 3/22/2005 788 450 312600 3/23/2005 791.1 450 328885 3/24/2005 792.4 450 335840 3/25/2005 792.9 450 338515 3/26/2005 793.2 450 340130 3/27/2005 793.3 450 340670 3/28/2005 793.5 25 341750 3/29/2005 793.8 25 343370 3/30/2005 794.05 25 344720 3/31/2005 794.25 25 345800 4/1/2005 794.45 25 346880 4/2/2005 794.6 25 347690 4/3/2005 794.75 25 348500 4/4/2005 794.9 25 349310 4/5/2005 795 25 349850 4/6/2005 795.1 25 350395 4/7/2005 795.25 25 351213 4/8/2005 795.3 25 351485 4/9/2005 795.4 25 352030 4/10/2005 795.5 25 352575 4/11/2005 795.55 25 352848 4/12/2005 795.6 25 353120 4/13/2005 795.7 25 353665 4/14/2005 795.75 25 353938 4/15/2005 795.8 25 354210 4/16/2005 795.85 25 354483 4/17/2005 795.9 25 354755 4/18/2005 795.95 25 355028 4/19/2005 796 25 355300 4/20/2005 796 25 355300 4/21/2005 796.05 25 355578 4/22/2005 796.1 25 355855 4/23/2005 796.15 25 356133 4/24/2005 796.15 25 356133 4/25/2005 796.15 150 356133 4/26/2005 796.2 150 356410 4/27/2005 796.1 150 355855 4/28/2005 796.15 150 356133 4/29/2005 796.15 150 356133 4/30/2005 796.15 150 356133 5/1/2005 796.15 150 356133 5/2/2005 796.1 150 355855 5/3/2005 796.1 150 355855 5/4/2005 796.05 150 355578 5/5/2005 796.05 150 355578 5/6/2005 796.05 150 355578 5/7/2005 796 150 355300 5/8/2005 795.95 150 355028 5/9/2005 795.95 25 355028 5/10/2005 795.95 25 355028 5/11/2005 796.1 25 355855 5/12/2005 796.1 25 355855 5/13/2005 796.1 150 355855 5/14/2005 796.1 150 355855 5/15/2005 796.05 150 355578 5/16/2005 796 150 355300 5/17/2005 796 150 355300 5/18/2005 795.9 150 354755 5/19/2005 795.9 150 354755 5/20/2005 795.85 150 354483 5/21/2005 795.8 150 354210 5/22/2005 795.75 150 353938 5/23/2005 795.7 150 353665 5/24/2005 795.65 150 353393 5/25/2005 795.6 150 353120 5/26/2005 795.55 150 352848 5/27/2005 795.5 150 352575 5/28/2005 795.4 150 352030 5/29/2005 795.35 150 351758 5/30/2005 795.3 150 351485 5/31/2005 795.25 150 351213 6/1/2005 795.15 150 350668 6/2/2005 795.1 150 350395 6/3/2005 795.05 150 350123 6/4/2005 794.95 150 349580 6/5/2005 794.85 150 349040 6/6/2005 794.8 225 348770 6/7/2005 794.7 225 348230 6/8/2005 794.6 225 347690 6/9/2005 794.5 265 347150 6/10/2005 794.4 200 346610 6/11/2005 794.3 225 346070 6/12/2005 794.25 225 345800 6/13/2005 794.2 225 345530 6/14/2005 794.1 225 344990 6/15/2005 794 225 344450 6/16/2005 793.95 225 344180 6/17/2005 793.85 225 343640 6/18/2005 793.7 225 342830 6/19/2005 793.6 225 342290 6/20/2005 793.5 225 341750 6/21/2005 793.45 225 341480 6/22/2005 793.3 300 340670 6/23/2005 793.15 300 339860 6/24/2005 793.05 322 339320 6/25/2005 792.9 350 338515 6/26/2005 792.75 350 337713 6/27/2005 792.65 350 337178 6/28/2005 792.5 420 336375 6/29/2005 792.3 420 335305 6/30/2005 792.15 420 334503 7/1/2005 792 420 333700 7/2/2005 791.8 420 332630 7/3/2005 791.6 420 331560 7/4/2005 791.45 420 330758 7/5/2005 791.3 420 329955 7/6/2005 791.1 420 328885 7/7/2005 790.9 446 327820 7/8/2005 790.65 460 326495 7/9/2005 790.5 460 325700 7/10/2005 790.35 460 324905 7/11/2005 790.15 460 323845 7/12/2005 789.9 460 322525 7/13/2005 789.65 460 321213 7/14/2005 789.5 460 320425 7/15/2005 789.4 460 319900 7/16/2005 789.3 460 319375 7/17/2005 789.2 460 318850 7/18/2005 789 460 317800 7/19/2005 788.8 460 316760 7/20/2005 788.6 425 315720 7/21/2005 788.5 425 315200 7/22/2005 788.25 425 313900 7/23/2005 788 460 312600 7/24/2005 787.8 460 311570 7/25/2005 787.65 460 310798 7/26/2005 787.45 460 309768 7/27/2005 787.25 460 308738 7/28/2005 787 460 307450 7/29/2005 786.8 460 306440 7/30/2005 786.6 460 305430 7/31/2005 786.4 460 304420 8/1/2005 786.2 460 303410 8/2/2005 786.05 460 302653 8/3/2005 785.85 460 301650 8/4/2005 785.6 460 300400 8/5/2005 785.4 460 299400 8/6/2005 785.2 460 298400 8/7/2005 785 460 297400 8/8/2005 784.8 460 296410 8/9/2005 784.5 460 294925 8/10/2005 784.3 460 293935 8/11/2005 784.1 460 292945 8/12/2005 783.9 460 291955 8/13/2005 783.7 460 290965 8/14/2005 783.5 460 289975 8/15/2005 783.3 460 288985 8/16/2005 783.1 460 287995 8/17/2005 782.9 460 287010 8/18/2005 782.7 460 286030 8/19/2005 782.5 460 285050 8/20/2005 782.3 460 284070 8/21/2005 782.1 460 283090 8/22/2005 781.9 374 282110 8/23/2005 781.7 200 281130 8/24/2005 781.65 150 280885 8/25/2005 781.55 150 280395 8/26/2005 781.5 150 280150 8/27/2005 781.4 150 279660 8/28/2005 781.3 150 279170 8/29/2005 781.2 150 278680 8/30/2005 781.1 150 278190 8/31/2005 781 25 277700 9/1/2005 781 25 277700 9/2/2005 780.9 25 277220 9/3/2005 780.9 25 277220 9/4/2005 780.9 25 277220 9/5/2005 780.85 25 276980 9/6/2005 780.85 25 276980 9/7/2005 780.85 25 276980 9/8/2005 780.8 25 276740 9/9/2005 780.75 25 276500 9/10/2005 780.7 25 276260 9/11/2005 780.7 25 276260 9/12/2005 780.7 25 276260 9/13/2005 780.7 25 276260 9/14/2005 780.65 25 276020 9/15/2005 780.6 25 275780 9/16/2005 780.55 25 275540 9/17/2005 780.55 25 275540 9/18/2005 780.5 25 275300 9/19/2005 780.5 25 275300 9/20/2005 780.5 25 275300 9/21/2005 780.45 25 275060 9/22/2005 780.45 25 275060 9/23/2005 780.45 25 275060 9/24/2005 780.4 25 274820 9/25/2005 780.4 25 274820 9/26/2005 780.4 25 274820 9/27/2005 780.35 25 274580 9/28/2005 780.35 25 274580 9/29/2005 780.35 25 274580 9/30/2005 780.35 25 274580 10/1/2005 780.35 25 274580 10/2/2005 780.3 25 274340 10/3/2005 780.3 25 274340 10/4/2005 780.3 25 274340 10/5/2005 780.25 25 274100 10/6/2005 780.25 25 274100 10/7/2005 780.25 25 274100 10/8/2005 780.25 25 274100 10/9/2005 780.2 25 273860 10/10/2005 780.2 25 273860 10/11/2005 780.2 25 273860 10/12/2005 780.15 25 273620 10/13/2005 780.15 25 273620 10/14/2005 780.1 25 273380 10/15/2005 780.1 25 273380 10/16/2005 780.05 25 273140 10/17/2005 780.05 25 273140 10/18/2005 780 25 272900 10/19/2005 780 25 272900 10/20/2005 779.95 25 272663 10/21/2005 779.95 25 272663 10/22/2005 779.9 25 272425 10/23/2005 779.9 25 272425 10/24/2005 779.85 25 272188 10/25/2005 779.85 25 272188 10/26/2005 779.85 25 272188 10/27/2005 779.8 25 271950 10/28/2005 779.8 25 271950 10/29/2005 779.8 25 271950 10/30/2005 779.75 25 271713 10/31/2005 779.75 25 271713 11/1/2005 779.7 170 271475 11/2/2005 779.6 450 271000 11/3/2005 779.4 1250 270050 11/4/2005 778.9 1250 267680 11/5/2005 778.25 1250 264625 11/6/2005 777.8 1250 262520 11/7/2005 777.3 1950 260195 11/8/2005 776.7 1950 257405 11/9/2005 775.9 1195 253690 11/10/2005 775.5 450 251850 11/11/2005 775.15 450 250240 11/12/2005 774.9 450 249100 11/13/2005 774.7 450 248200 11/14/2005 774.5 450 247300 11/15/2005 774.3 450 246400 11/16/2005 774.1 1160 245500 11/17/2005 773.65 1160 243493 11/18/2005 773.1 1160 241045 11/19/2005 772.8 450 239720 11/20/2005 772.55 450 238620 11/21/2005 772.35 420 237740 11/22/2005 772.15 420 236860 11/23/2005 771.9 370 235765 11/24/2005 771.72 370 235113 11/25/2005 771.6 370 234460 11/26/2005 771.4 370 233590 11/27/2005 771.2 370 232720 11/28/2005 771 320 231850 11/29/2005 770.8 200 230980 11/30/2005 770.8 200 230980 12/1/2005 770.3 200 228805 12/2/2005 770.15 150 228153 12/3/2005 770 150 227500 12/4/2005 769.95 150 227285 12/5/2005 769.9 150 227070 12/6/2005 769.85 150 226855 12/7/2005 769.8 150 226640 12/8/2005 769.7 150 226210 12/9/2005 769.65 150 225995 12/10/2005 769.6 150 225780 12/11/2005 769.5 150 225350 12/12/2005 769.4 150 224920 12/13/2005 769.3 150 224490 12/14/2005 769.2 150 224060 12/15/2005 769.1 150 223630 12/16/2005 769 150 223200 12/17/2005 768.9 150 222775 12/18/2005 769.1 150 223630 12/19/2005 770.1 25 227935 12/20/2005 770.45 25 229458 12/21/2005 771 25 231850 12/22/2005 771.1 25 232285 12/23/2005 771.1 25 232285 12/24/2005 771.1 25 232285 12/25/2005 771.1 25 232285 12/26/2005 771.15 25 232503 12/27/2005 771.3 250 233155 12/28/2005 771.3 250 233155 12/29/2005 771.3 25 233155 12/30/2005 771.3 25 233155 12/31/2005 771.65 25 234678 1/1/2006 774.85 25 248875 1/2/2006 777.4 25 260660 1/3/2006 780.9 450 277220 1/4/2006 781.5 450 280150 1/5/2006 781.7 450 281130 1/6/2006 781.7 450 281130 1/7/2006 781.7 450 281130 1/8/2006 781.65 450 280885 1/9/2006 781.55 450 280395 1/10/2006 781.45 450 279905 1/11/2006 781.35 25 279415 1/12/2006 781.3 450 279170 1/13/2006 781.15 450 278435 1/14/2006 781.05 450 277945 1/15/2006 781 450 277700 1/16/2006 780.9 450 277220 1/17/2006 780.8 450 276740 1/18/2006 780.65 450 276020 1/19/2006 780.55 450 275540 1/20/2006 780.5 450 275300 1/21/2006 780.35 450 274580 1/22/2006 780.1 450 273380 1/23/2006 779.3 150 269575 1/24/2006 779.3 150 269575 1/25/2006 779.25 150 269338 1/26/2006 779.25 150 269338 1/27/2006 779.3 150 269575 1/28/2006 779.3 150 269575 1/29/2006 779.25 150 269338 1/30/2006 779.2 150 269100 1/31/2006 779.15 150 268863 2/1/2006 779.1 25 268625 2/2/2006 779.05 25 268388 2/3/2006 779.15 25 268863 2/4/2006 779.2 25 269100 2/5/2006 779.25 25 269338 2/6/2006 779.25 25 269338 2/7/2006 779.3 25 269575 2/8/2006 779.3 25 269575 2/9/2006 779.3 25 269575 2/10/2006 779.3 25 269575 2/11/2006 779.3 25 269575 2/12/2006 779.3 25 269575 2/13/2006 779.3 25 269575 2/14/2006 779.35 25 269813 2/15/2006 779.35 25 269813 2/16/2006 779.35 25 269813 2/17/2006 779.35 25 269813 2/18/2006 779.35 25 269813 2/19/2006 779.4 25 270050 2/20/2006 779.4 25 270050 2/21/2006 779.45 450 270288 2/22/2006 779.3 450 269575 2/23/2006 779.1 450 268625 2/24/2006 779 450 268150 2/25/2006 778.8 450 267210 2/26/2006 778.6 450 266270 2/27/2006 778.5 450 265800 2/28/2006 780.9 450 277220 3/1/2006 781.6 450 280640 3/2/2006 781.9 25 282110 3/3/2006 782.3 25 284070 3/4/2006 782.75 25 286275 3/5/2006 783 25 287500 3/6/2006 783.4 25 289480 3/7/2006 784.2 25 293440 3/8/2006 784.6 25 295420 3/9/2006 784.85 25 296658 3/10/2006 785.05 25 297650 3/11/2006 785.3 25 298900 3/12/2006 785.5 25 299900 3/13/2006 785.7 25 300900 3/14/2006 785.85 25 301650 3/15/2006 786.15 25 303158 3/16/2006 786.35 25 304168 3/17/2006 786.55 25 305178 3/18/2006 786.8 25 306440 3/19/2006 786.95 25 307198 3/20/2006 787.1 25 307965 3/21/2006 787.35 25 309253 3/22/2006 787.6 25 310540 3/23/2006 787.75 25 311313 3/24/2006 787.9 25 312085 3/25/2006 788 25 312600 3/26/2006 788.25 25 313900 3/27/2006 788.5 25 315200 3/28/2006 788.95 25 317540 3/29/2006 790.5 25 325700 3/30/2006 791.2 25 329420 3/31/2006 791.65 25 331828 4/1/2006 792.4 25 335840 4/2/2006 792.9 25 338515 4/3/2006 793.85 25 343640 4/4/2006 795.65 3550 353393 4/5/2006 797.8 3550 365370 4/6/2006 798.1 3550 367070 4/7/2006 797.6 3550 364240 4/8/2006 796.9 3550 360295 4/9/2006 796 3550 355300 4/10/2006 795.1 1510 350395 4/11/2006 795 1510 349850 4/12/2006 794.9 470 349310 4/13/2006 795.05 165 350123 4/14/2006 795.3 165 351485 4/15/2006 795.5 165 352575 4/16/2006 795.7 165 353665 4/17/2006 795.9 165 354755 4/18/2006 796 165 355300 4/19/2006 796.2 165 356410 4/20/2006 796.3 165 356965 4/21/2006 796.35 165 357243 4/22/2006 796.45 165 357798 4/23/2006 796.5 165 358075 4/24/2006 796.55 165 358353 4/25/2006 796.6 165 358630 4/26/2006 796.7 165 359185 4/27/2006 796.7 165 359185 4/28/2006 796.75 165 359463 4/29/2006 796.75 165 359463 4/30/2006 796.8 165 359740 5/1/2006 796.8 165 359740 5/2/2006 796.8 165 359740 5/3/2006 796.8 165 359740 5/4/2006 796.8 165 359740 5/5/2006 796.8 165 359740 5/6/2006 796.75 165 359463 5/7/2006 796.7 165 359185 5/8/2006 796.7 165 359185 5/9/2006 796.7 165 359185 5/10/2006 796.7 165 359185 5/11/2006 796.65 165 358908 5/12/2006 796.6 165 358630 5/13/2006 796.55 165 358353 5/14/2006 796.55 165 358353 5/15/2006 796.5 165 358075 5/16/2006 796.45 165 357798 5/17/2006 796.4 165 357520 5/18/2006 796.4 165 357520 5/19/2006 796.3 165 356965 5/20/2006 796.25 165 356688 5/21/2006 796.2 165 356410 5/22/2006 796.4 165 357520 5/23/2006 796.45 165 357798 5/24/2006 796.4 165 357520 5/25/2006 796.35 165 357243 5/26/2006 796.3 165 356965 5/27/2006 796.25 165 356688 5/28/2006 796.2 165 356410 5/29/2006 796.15 165 356133 5/30/2006 796.1 165 355855 5/31/2006 796.05 165 355578 6/1/2006 796 165 355300 6/2/2006 795.95 165 355028 6/3/2006 795.9 165 354755 6/4/2006 795.85 165 354483 6/5/2006 795.75 165 353938 6/6/2006 795.7 165 353665 6/7/2006 795.65 165 353393 6/8/2006 795.6 165 353120 6/9/2006 795.5 165 352575 6/10/2006 795.45 165 352303 6/11/2006 795.4 165 352030 6/12/2006 795.3 165 351485 6/13/2006 795.25 165 351213 6/14/2006 795.15 165 350668 6/15/2006 795.1 165 350395 6/16/2006 795.05 165 350123 6/17/2006 794.95 165 349580 6/18/2006 794.85 165 349040 6/19/2006 794.8 165 348770 6/20/2006 794.7 165 348230 6/21/2006 794.65 165 347960 6/22/2006 794.6 190 347690 6/23/2006 794.5 190 347150 6/24/2006 794.4 190 346610 6/25/2006 794.35 190 346340 6/26/2006 794.25 250 345800 6/27/2006 794.15 250 345260 6/28/2006 794.05 250 344720 6/29/2006 793.95 250 344180 6/30/2006 793.85 300 343640 7/1/2006 793.7 300 342830 7/2/2006 793.55 300 342020 7/3/2006 793.4 300 341210 7/4/2006 793.25 350 340400 7/5/2006 793.1 350 339590 7/6/2006 792.95 400 338783 7/7/2006 792.8 400 337980 7/8/2006 792.65 400 337178 7/9/2006 792.5 400 336375 7/10/2006 792.3 400 335305 7/11/2006 792.15 400 334503 7/12/2006 792 400 333700 7/13/2006 791.8 400 332630 7/14/2006 791.65 400 331828 7/15/2006 791.45 400 330758 7/16/2006 791.3 400 329955 7/17/2006 791.1 400 328885 7/18/2006 790.95 400 328085 7/19/2006 790.8 400 327290 7/20/2006 790.6 450 326230 7/21/2006 790.4 450 325170 7/22/2006 790.25 450 324375 7/23/2006 790.1 450 323580 7/24/2006 790 450 323050 7/25/2006 789.9 450 322525 7/26/2006 789.7 450 321475 7/27/2006 789.5 450 320425 7/28/2006 789.3 450 319375 7/29/2006 789.1 450 318325 7/30/2006 788.9 450 317280 7/31/2006 788.7 450 316240 8/1/2006 788.5 450 315200 8/2/2006 788.3 450 314160 8/3/2006 788.05 450 312860 8/4/2006 787.85 450 311828 8/5/2006 787.65 450 310798 8/6/2006 787.45 450 309768 8/7/2006 787.3 400 308995 8/8/2006 787.1 400 307965 8/9/2006 786.9 400 306945 8/10/2006 786.7 400 305935 8/11/2006 786.55 400 305178 8/12/2006 786.35 400 304168 8/13/2006 786.2 400 303410 8/14/2006 786 450 302400 8/15/2006 785.8 450 301400 8/16/2006 785.55 450 300150 8/17/2006 785.35 475 299150 8/18/2006 785.2 475 298400 8/19/2006 784.95 475 297153 8/20/2006 784.7 475 295915 8/21/2006 784.5 475 294925 8/22/2006 784.3 475 293935 8/23/2006 784.1 475 292945 8/24/2006 783.9 475 291955 8/25/2006 783.7 475 290965 8/26/2006 783.5 475 289975 8/27/2006 783.25 475 288738 8/28/2006 783.05 475 287748 8/29/2006 782.85 475 286765 8/30/2006 782.65 475 285785 8/31/2006 782.45 300 284805 9/1/2006 782.3 25 284070 9/2/2006 782.2 25 283580 9/3/2006 782.2 25 283580 9/4/2006 782.2 25 283580 9/5/2006 782.2 25 283580 9/6/2006 782.2 25 283580 9/7/2006 782.15 25 283335 9/8/2006 782.1 25 283090 9/9/2006 782 25 282600 9/10/2006 782 25 282600 9/11/2006 781.95 25 282355 9/12/2006 781.95 25 282355 9/13/2006 781.9 25 282110 9/14/2006 781.9 25 282110 9/15/2006 781.85 25 281865 9/16/2006 781.8 25 281620 9/17/2006 781.75 25 281375 9/18/2006 781.7 25 281130 9/19/2006 781.7 25 281130 9/20/2006 781.65 25 280885 9/21/2006 781.6 25 280640 9/22/2006 781.6 25 280640 9/23/2006 781.55 25 280395 9/24/2006 781.5 25 280150 9/25/2006 781.5 25 280150 9/26/2006 781.45 25 279905 9/27/2006 781.4 25 279660 9/28/2006 781.35 25 279415 9/29/2006 781.3 25 279170 9/30/2006 781.3 25 279170 10/1/2006 781.3 25 279170 10/2/2006 781.3 25 279170 10/3/2006 781.25 25 278925 10/4/2006 781.2 25 278680 10/5/2006 781.2 25 278680 10/6/2006 781.15 25 278435 10/7/2006 781.15 25 278435 10/8/2006 781.1 25 278190 10/9/2006 781.1 25 278190 10/10/2006 781.05 25 277945 10/11/2006 781 25 277700 10/12/2006 781 25 277700 10/13/2006 781 25 277700 10/14/2006 780.95 25 277460 10/15/2006 780.95 25 277460 10/16/2006 780.9 25 277220 10/17/2006 780.9 25 277220 10/18/2006 780.85 25 276980 10/19/2006 780.85 25 276980 10/20/2006 780.8 25 276740 10/21/2006 780.8 25 276740 10/22/2006 780.75 25 276500 10/23/2006 780.75 25 276500 10/24/2006 780.7 25 276260 10/25/2006 780.7 25 276260 10/26/2006 780.65 25 276020 10/27/2006 780.65 25 276020 10/28/2006 780.65 25 276020 10/29/2006 780.65 25 276020 10/30/2006 780.6 25 275780 10/31/2006 780.55 25 275540 11/1/2006 780.5 180 275300 11/2/2006 780.45 450 275060 11/3/2006 780.35 450 274580 11/4/2006 780.25 450 274100 11/5/2006 780.1 450 273380 11/6/2006 780 450 272900 11/7/2006 779.85 450 272188 11/8/2006 779.6 450 271000 11/9/2006 779.4 600 270050 11/10/2006 779.15 600 268863 11/11/2006 778.85 600 267445 11/12/2006 778.6 600 266270 11/13/2006 778.3 600 264860 11/14/2006 778.1 600 263920 11/15/2006 777.85 600 262753 11/16/2006 777.7 150 262055 11/17/2006 777.65 150 261823 11/18/2006 777.55 150 261358 11/19/2006 777.5 150 261125 11/20/2006 777.45 100 260893 11/21/2006 777.4 100 260660 11/22/2006 777.35 100 260428 11/23/2006 777.3 100 260195 11/24/2006 777.2 100 259730 11/25/2006 777.1 100 259265 11/26/2006 777.05 100 259033 11/27/2006 777 100 258800 11/28/2006 776.95 100 258568 11/29/2006 776.9 100 258335 11/30/2006 776.85 100 258103 12/1/2006 776.85 100 258103 12/2/2006 776.8 100 257870 12/3/2006 776.75 100 257638 12/4/2006 776.7 150 257405 12/5/2006 776.65 150 257173 12/6/2006 776.6 150 256940 12/7/2006 776.55 150 256708 12/8/2006 776.5 150 256475 12/9/2006 776.45 150 256243 12/10/2006 776.45 150 256243 12/11/2006 776.45 150 256243 12/12/2006 776.45 175 256243 12/13/2006 776.4 175 256010 12/14/2006 776.3 100 255545 12/15/2006 776.2 50 255080 12/16/2006 776.25 50 255313 12/17/2006 776.3 50 255545 12/18/2006 776.3 100 255545 12/19/2006 776.2 100 255080 12/20/2006 776.15 100 254848 12/21/2006 776.1 100 254615 12/22/2006 776.05 100 254383 12/23/2006 776 350 254150 12/24/2006 775.9 350 253690 12/25/2006 775.8 350 253230 12/26/2006 775.7 350 252770 12/27/2006 775.5 350 251850 12/28/2006 775.25 350 250700 12/29/2006 775.15 350 250240 12/30/2006 775 350 249550 12/31/2006 774.9 350 249100 1/1/2007 774.7 350 248200 1/2/2007 774.5 350 247300 1/3/2007 774.45 350 247075 1/4/2007 774.3 150 246400 1/5/2007 774.25 150 246175 1/6/2007 774.2 150 245950 1/7/2007 774.15 150 245725 1/8/2007 774.1 150 245500 1/9/2007 774 150 245050 1/10/2007 773.95 150 244828 1/11/2007 773.8 150 244160 1/12/2007 773.7 150 243715 1/13/2007 773.65 150 243493 1/14/2007 773.6 150 243270 1/15/2007 773.55 150 243048 1/16/2007 773.5 150 242825 1/17/2007 773.45 150 242603 1/18/2007 773.4 150 242380 1/19/2007 773.3 150 241935 1/20/2007 773.2 150 241490 1/21/2007 773.1 150 241045 1/22/2007 773.05 150 240823 1/23/2007 773 150 240600 1/24/2007 772.95 150 240380 1/25/2007 772.85 150 239940 1/26/2007 772.8 150 239720 1/27/2007 772.75 150 239500 1/28/2007 772.7 150 239280 1/29/2007 772.7 150 239280 1/30/2007 772.65 150 239060 1/31/2007 772.6 25 238840 2/1/2007 772.55 25 238620 2/2/2007 772.55 25 238620 2/3/2007 772.5 25 238400 2/4/2007 772.5 25 238400 2/5/2007 772.5 25 238400 2/6/2007 772.45 25 238180 2/7/2007 772.45 25 238180 2/8/2007 772.45 25 238180 2/9/2007 772.45 25 238180 2/10/2007 772.5 25 238400 2/11/2007 773.3 25 241935 2/12/2007 773.7 25 243715 2/13/2007 773.8 25 244160 2/14/2007 773.85 25 244383 2/15/2007 773.85 25 244383 2/16/2007 773.9 25 244605 2/17/2007 773.9 25 244605 2/18/2007 773.95 25 244828 2/19/2007 773.95 25 244828 2/20/2007 773.95 25 244828 2/21/2007 773.95 25 244828 2/22/2007 774.05 25 245275 2/23/2007 774.15 25 245725 2/24/2007 774.2 25 245950 2/25/2007 774.3 25 246400 2/26/2007 774.35 25 246625 2/27/2007 774.55 25 247525 2/28/2007 774.85 25 248875 3/1/2007 775.05 25 249780 3/2/2007 775.15 25 250240 3/3/2007 775.25 25 250700 3/4/2007 775.3 25 250930 3/5/2007 775.35 150 251160 3/6/2007 775.35 150 251160 3/7/2007 775.4 150 251390 3/8/2007 775.3 200 250930 3/9/2007 775.2 250 250470 3/10/2007 775.1 250 250010 3/11/2007 775.05 250 249780 3/12/2007 774.95 300 249325 3/13/2007 774.85 350 248875 3/14/2007 774.7 350 248200 3/15/2007 774.55 350 247525 3/16/2007 774.45 350 247075 3/17/2007 774.25 350 246175 3/18/2007 774.15 350 245725 3/19/2007 774.05 350 245275 3/20/2007 773.9 350 244605 3/21/2007 773.7 350 243715 3/22/2007 773.55 325 243048 3/23/2007 773.45 300 242603 3/24/2007 773.3 300 241935 3/25/2007 773.15 300 241268 3/26/2007 773 300 240600 3/27/2007 772.85 300 239940 3/28/2007 772.7 300 239280 3/29/2007 772.55 300 238620 3/30/2007 772.45 325 238180 3/31/2007 772.35 325 237740 4/1/2007 772.2 325 237080 4/2/2007 772.05 325 236420 4/3/2007 771.9 325 235765 4/4/2007 771.75 325 235113 4/5/2007 771.6 325 234460 4/6/2007 771.45 325 233808 4/7/2007 771.2 325 232720 4/8/2007 771.05 325 232068 4/9/2007 770.9 325 231415 4/10/2007 770.3 325 228805 4/11/2007 770.15 325 228153 4/12/2007 770 325 227500 4/13/2007 769.85 325 226855 4/14/2007 769.7 325 226210 4/15/2007 769.55 325 225565 4/16/2007 769.4 325 224920 4/17/2007 769.25 325 224275 4/18/2007 769 325 223200 4/19/2007 768.9 325 222775 4/20/2007 768.7 325 221925 4/21/2007 768.55 325 221288 4/22/2007 768.45 325 220863 4/23/2007 768.3 325 220225 4/24/2007 768.2 325 219800 4/25/2007 768.05 325 219163 4/26/2007 767.9 325 218530 4/27/2007 767.7 325 217690 4/28/2007 767.6 325 217270 4/29/2007 767.45 325 216640 4/30/2007 767.3 325 216010 5/1/2007 767.1 400 215170 5/2/2007 766.9 425 214340 5/3/2007 766.7 425 213520 5/4/2007 766.55 425 212905 5/5/2007 766.3 425 211880 5/6/2007 766.05 425 210855 5/7/2007 765.8 425 209850 5/8/2007 765.6 425 209050 5/9/2007 765.45 425 208450 5/10/2007 765.2 255 207450 5/11/2007 765 255 206650 5/12/2007 764.85 255 206064 5/13/2007 764.7 255 205477 5/14/2007 764.55 255 204891 5/15/2007 764.45 230 204500 5/16/2007 764.3 230 203913 5/17/2007 764.2 230 203522 5/18/2007 764.05 230 202936 5/19/2007 763.9 230 202341 5/20/2007 763.8 230 201942 5/21/2007 763.7 230 201543 5/22/2007 763.55 230 200945 5/23/2007 763.5 230 200745 5/24/2007 763.25 230 199748 5/25/2007 763.1 230 199149 5/26/2007 763 230 198750 5/27/2007 762.85 230 198158 5/28/2007 762.7 230 197565 5/29/2007 762.6 230 197170 5/30/2007 762.5 230 196775 5/31/2007 762.35 425 196183 6/1/2007 762.1 425 195195 6/2/2007 761.9 425 194405 6/3/2007 761.6 425 193220 6/4/2007 761.4 425 192430 6/5/2007 761.2 425 191640 6/6/2007 761 425 190850 6/7/2007 760.7 425 189680 6/8/2007 760.45 425 188705 6/9/2007 760.2 425 187730 6/10/2007 759.95 425 186758 6/11/2007 759.7 425 185795 6/12/2007 759.5 425 185025 6/13/2007 759.3 425 184255 6/14/2007 759.1 425 183485 6/15/2007 758.8 425 182350 6/16/2007 758.5 425 181225 6/17/2007 758.25 425 180288 6/18/2007 758.1 425 179725 6/19/2007 757.9 425 178989 6/20/2007 757.6 425 177906 6/21/2007 757.3 425 176823 6/22/2007 757.1 425 176101 6/23/2007 756.85 425 175199 6/24/2007 756.65 425 174477 6/25/2007 756.45 425 173755 6/26/2007 756.15 425 172672 6/27/2007 755.9 425 171769 6/28/2007 755.65 300 170867 6/29/2007 755.45 300 170145 6/30/2007 755.25 300 169423 7/1/2007 755.05 300 168701 7/2/2007 754.9 300 168159 7/3/2007 754.7 300 167437 7/4/2007 754.5 300 166715 7/5/2007 754.3 400 165993 7/6/2007 754.1 300 165271 7/7/2007 753.9 300 164549 7/8/2007 753.75 300 164008 7/9/2007 753.65 420 163647 7/10/2007 753.5 420 163105 7/11/2007 753.1 420 161661 7/12/2007 752.85 420 160783 7/13/2007 752.55 420 159748 7/14/2007 752.35 420 159058 7/15/2007 752.05 420 158023 7/16/2007 751.85 420 157333 7/17/2007 751.7 420 156815 7/18/2007 751.45 420 155953 7/19/2007 751.1 420 154745 7/20/2007 750.9 420 154055 7/21/2007 750.7 420 153365 7/22/2007 750.5 420 152675 7/23/2007 750.3 420 151985 7/24/2007 750 420 150950 7/25/2007 749.7 420 149930 7/26/2007 749.5 420 149250 7/27/2007 749.3 420 148570 7/28/2007 749 420 147550 7/29/2007 748.7 420 146545 7/30/2007 748.4 420 145540 7/31/2007 748.05 420 144368 8/1/2007 747.8 420 143540 8/2/2007 747.6 420 142880 8/3/2007 747.3 420 141890 8/4/2007 747.1 420 141230 8/5/2007 746.9 420 140585 8/6/2007 746.65 420 139798 8/7/2007 746.3 420 138695 8/8/2007 745.9 420 137440 8/9/2007 745.55 420 136355 8/10/2007 745.3 420 135580 8/11/2007 745 420 134650 8/12/2007 744.7 420 133735 8/13/2007 744.45 420 132973 8/14/2007 744.2 420 132210 8/15/2007 743.85 420 131143 8/16/2007 743.5 420 130075 8/17/2007 743.15 420 129008 8/18/2007 742.95 420 128398 8/19/2007 742.7 420 127635 8/20/2007 742.5 420 127025 8/21/2007 742.2 420 126110 8/22/2007 741.95 420 125348 8/23/2007 741.65 420 124433 8/24/2007 741.35 420 123518 8/25/2007 741.2 420 123060 8/26/2007 741 420 122450 8/27/2007 740.65 420 121400 8/28/2007 740.4 400 120650 8/29/2007 740 400 119450 8/30/2007 739.7 150 118565 8/31/2007 739.55 25 118123 9/1/2007 739.55 25 118123 9/2/2007 739.5 25 117975 9/3/2007 739.45 25 117828 9/4/2007 739.4 25 117680 9/5/2007 739.35 25 117533 9/6/2007 739.35 25 117533 9/7/2007 739.3 25 117385 9/8/2007 739.3 25 117385 9/9/2007 739.25 25 117238 9/10/2007 739.25 25 117238 9/11/2007 739.2 25 117090 9/12/2007 739.15 25 116943 9/13/2007 739.1 25 116795 9/14/2007 739.1 25 116795 9/15/2007 739.05 25 116648 9/16/2007 739 25 116500 9/17/2007 738.95 25 116355 9/18/2007 738.9 25 116210 9/19/2007 738.85 25 116065 9/20/2007 738.85 25 116065 9/21/2007 738.8 25 115920 9/22/2007 738.8 25 115920 9/23/2007 738.8 25 115920 9/24/2007 738.8 25 115920 9/25/2007 738.75 25 115775 9/26/2007 738.7 25 115630 9/27/2007 738.7 25 115630 9/28/2007 738.65 25 115485 9/29/2007 738.65 25 115485 9/30/2007 738.6 25 115340 10/1/2007 738.6 25 115340 10/2/2007 738.6 25 115340 10/3/2007 738.55 25 115195 10/4/2007 738.55 25 115195 10/5/2007 738.55 25 115195 10/6/2007 738.55 25 115195 10/7/2007 738.5 25 115050 10/8/2007 738.7 25 115630 10/9/2007 738.45 25 114905 10/10/2007 738.45 25 114905 10/11/2007 738.45 25 114905 10/12/2007 738.1 25 113890 10/13/2007 738.1 25 113890 10/14/2007 738.1 25 113890 10/15/2007 738.05 25 113745 10/16/2007 738.05 25 113745 10/17/2007 738.05 25 113745 10/18/2007 738 25 113600 10/19/2007 738 25 113600 10/20/2007 738 25 113600 10/21/2007 737.95 25 113458 10/22/2007 737.95 25 113458 10/23/2007 737.95 25 113458 10/24/2007 737.95 25 113458 10/25/2007 737.9 25 113315 10/26/2007 737.9 25 113315 10/27/2007 737.9 50 113315 10/28/2007 737.85 150 113173 10/29/2007 737.8 150 113030 10/30/2007 737.7 150 112745 10/31/2007 737.6 200 112460 11/1/2007 737.5 200 112175 11/2/2007 737.4 200 111890 11/3/2007 737.3 200 111605 11/4/2007 737.2 200 111320 11/5/2007 737.1 200 111035 11/6/2007 737 100 110750 11/7/2007 736.9 100 110475 11/8/2007 736.8 100 110200 11/9/2007 736.7 25 109925 11/10/2007 736.6 25 109650 11/11/2007 736.5 25 109375 11/12/2007 736.45 25 109238 11/13/2007 736.4 25 109100 11/14/2007 736.4 116 109100 11/15/2007 736.35 25 108963 11/16/2007 736.2 25 108550 11/17/2007 736.15 25 108413 11/18/2007 736.15 25 108413 11/19/2007 736.1 25 108275 11/20/2007 736.1 25 108275 11/21/2007 736.1 25 108275 11/22/2007 736.05 25 108138 11/23/2007 736.05 25 108138 11/24/2007 736 25 108000 11/25/2007 735.95 25 107863 11/26/2007 735.95 25 107863 11/27/2007 735.9 25 107725 11/28/2007 735.9 25 107725 11/29/2007 735.9 25 107725 11/30/2007 735.85 25 107588 12/1/2007 735.85 25 107588 12/2/2007 735.8 25 107450 12/3/2007 735.75 25 107313 12/4/2007 735.75 25 107313 12/5/2007 735.7 25 107175 12/6/2007 735.7 25 107175 12/7/2007 735.7 25 107175 12/8/2007 735.65 25 107038 12/9/2007 735.65 25 107038 12/10/2007 735.65 25 107038 12/11/2007 735.6 25 106900 12/12/2007 735.55 25 106763 12/13/2007 735.55 25 106763 12/14/2007 735.5 25 106625 12/15/2007 735.5 25 106625 12/16/2007 735.5 25 106625 12/17/2007 735.5 25 106625 12/18/2007 735.45 25 106488 12/19/2007 735.8 25 107450 12/20/2007 735.85 25 107588 12/21/2007 735.85 25 107588 12/22/2007 735.85 25 107588 12/23/2007 735.85 25 107588 12/24/2007 735.85 25 107588 12/25/2007 735.8 25 107450 12/26/2007 735.8 25 107450 12/27/2007 735.75 25 107313 12/28/2007 735.75 25 107313 12/29/2007 735.75 25 107313 12/30/2007 735.75 25 107313 12/31/2007 735.7 25 107175 1/1/2008 735.7 25 107175 1/2/2008 735.7 25 107175 1/3/2008 735.7 25 107175 1/4/2008 735.7 25 107175 1/5/2008 744.6 25 133430 1/6/2008 745.9 25 137440 1/7/2008 746.6 25 139640 1/8/2008 747 25 140900 1/9/2008 747.2 25 141560 1/10/2008 747.3 25 141890 1/11/2008 747.4 25 142220 1/12/2008 747.5 25 142550 1/13/2008 747.6 25 142880 1/14/2008 747.65 150 143045 1/15/2008 747.6 150 142880 1/16/2008 747.55 150 142715 1/17/2008 747.5 150 142550 1/18/2008 747.45 200 142385 1/19/2008 747.4 200 142220 1/20/2008 747.25 200 141725 1/21/2008 747.15 200 141395 1/22/2008 747 25 140900 1/23/2008 748.2 25 144870 1/24/2008 749 25 147550 1/25/2008 750.5 25 152675 1/26/2008 753.5 25 163105 1/27/2008 755 25 168520 1/28/2008 758.2 25 180100 1/29/2008 759.7 25 185795 1/30/2008 760.4 25 188510 1/31/2008 760.8 25 190070 2/1/2008 761 25 190850 2/2/2008 761.3 25 192035 2/3/2008 761.9 25 194405 2/4/2008 762.85 25 198158 2/5/2008 763.55 25 200945 2/6/2008 763.85 25 202142 2/7/2008 764.1 150 203131 2/8/2008 764.2 150 203522 2/9/2008 764.3 150 203913 2/10/2008 764.4 150 204304 2/11/2008 764.45 150 204500 2/12/2008 764.5 150 204695 2/13/2008 764.55 150 204891 2/14/2008 764.55 150 204891 2/15/2008 764.55 150 204891 2/16/2008 764.55 150 204891 2/17/2008 764.55 150 204891 2/18/2008 764.55 150 204891 2/19/2008 764.5 25 204695 2/20/2008 764.5 25 204695 2/21/2008 764.55 25 204891 2/22/2008 764.8 150 205868 2/23/2008 765 150 206650 2/24/2008 765.35 150 208050 2/25/2008 769.7 150 226210 2/26/2008 770.5 150 229675 2/27/2008 771.5 150 234025 2/28/2008 771.75 150 235113 2/29/2008 771.9 200 235765 3/1/2008 772 200 236200 3/2/2008 772.1 200 236640 3/3/2008 772.2 300 237080 3/4/2008 772.25 300 237300 3/5/2008 772.2 415 237080 3/6/2008 772.15 415 236860 3/7/2008 772.1 415 236640 3/8/2008 772 415 236200 3/9/2008 771.9 415 235765 3/10/2008 771.8 415 235330 3/11/2008 771.7 415 234895 3/12/2008 771.55 415 234243 3/13/2008 771.35 415 233373 3/14/2008 771.15 415 232503 3/15/2008 770.9 415 231415 3/16/2008 770.6 415 230110 3/17/2008 770.4 300 229240 3/18/2008 770.3 150 228805 3/19/2008 770.2 150 228370 3/20/2008 770.15 150 228153 3/21/2008 770.15 150 228153 3/22/2008 770.1 150 227935 3/23/2008 770.1 150 227935 3/24/2008 770.05 150 227718 3/25/2008 770.05 150 227718 3/26/2008 770 150 227500 3/27/2008 769.95 150 227285 3/28/2008 769.95 150 227285 3/29/2008 769.9 150 227070 3/30/2008 769.8 150 226640 3/31/2008 769.7 150 226210 4/1/2008 769.6 25 225780 4/2/2008 769.6 25 225780 4/3/2008 769.65 25 225995 4/4/2008 769.7 25 226210 4/5/2008 769.7 25 226210 4/6/2008 769.7 25 226210 4/7/2008 769.7 25 226210 4/8/2008 769.7 25 226210 4/9/2008 769.7 25 226210 4/10/2008 769.7 25 226210 4/11/2008 769.7 25 226210 4/12/2008 769.7 160 226210 4/13/2008 769.65 160 225995 4/14/2008 769.6 160 225780 4/15/2008 769.55 210 225565 4/16/2008 769.45 210 225135 4/17/2008 769.4 250 224920 4/18/2008 769.3 250 224490 4/19/2008 769.15 250 223845 4/20/2008 769 250 223200 4/21/2008 768.9 250 222775 4/22/2008 768.8 250 222350 4/23/2008 768.7 250 221925 4/24/2008 768.55 300 221288 4/25/2008 768.4 300 220650 4/26/2008 768.3 300 220225 4/27/2008 768.15 300 219588 4/28/2008 768 325 218950 4/29/2008 767.9 325 218530 4/30/2008 767.7 325 217690 5/1/2008 767.5 350 216850 5/2/2008 767.35 350 216220 5/3/2008 767.2 350 215590 5/4/2008 767.05 350 214960 5/5/2008 766.9 325 214340 5/6/2008 766.7 325 213520 5/7/2008 766.55 325 212905 5/8/2008 766.4 350 212290 5/9/2008 766.25 350 211675 5/10/2008 766.05 350 210855 5/11/2008 765.9 350 210250 5/12/2008 765.7 350 209450 5/13/2008 765.5 175 208650 5/14/2008 765.45 175 208450 5/15/2008 765.35 200 208050 5/16/2008 765.25 200 207650 5/17/2008 765.1 200 207050 5/18/2008 765 200 206650 5/19/2008 764.95 200 206455 5/20/2008 764.8 200 205868 5/21/2008 764.7 200 205477 5/22/2008 764.55 200 204891 5/23/2008 764.45 200 204500 5/24/2008 764.3 200 203913 5/25/2008 764.2 200 203522 5/26/2008 764.1 200 203131 5/27/2008 764 200 202740 5/28/2008 763.9 200 202341 5/29/2008 763.7 200 201543 5/30/2008 763.6 200 201144 5/31/2008 763.55 200 200945 6/1/2008 763.45 200 200546 6/2/2008 763.3 200 199947 6/3/2008 763.2 300 199548 6/4/2008 763.05 395 198950 6/5/2008 762.85 395 198158 6/6/2008 762.6 395 197170 6/7/2008 762.4 395 196380 6/8/2008 762.2 395 195590 6/9/2008 762 425 194800 6/10/2008 761.75 425 193813 6/11/2008 761.5 425 192825 6/12/2008 761.25 425 191838 6/13/2008 761 425 190850 6/14/2008 760.75 425 189875 6/15/2008 760.5 425 188900 6/16/2008 760.25 425 187925 6/17/2008 760 425 186950 6/18/2008 759.75 425 185988 6/19/2008 759.55 425 185218 6/20/2008 759.35 425 184448 6/21/2008 759.15 425 183678 6/22/2008 758.9 425 182725 6/23/2008 758.65 425 181788 6/24/2008 758.4 425 180850 6/25/2008 758.15 425 179913 6/26/2008 757.95 425 179170 6/27/2008 757.7 425 178267 6/28/2008 757.45 425 177365 6/29/2008 757.2 425 176462 6/30/2008 756.95 425 175560 7/1/2008 756.7 325 174657 7/2/2008 756.5 250 173935 7/3/2008 756.35 250 173394 7/4/2008 756.2 250 172852 7/5/2008 756 250 172130 7/6/2008 755.85 250 171589 7/7/2008 755.65 350 170867 7/8/2008 755.55 420 170506 7/9/2008 755.35 420 169784 7/10/2008 755.05 420 168701 7/11/2008 754.8 420 167798 7/12/2008 754.55 420 166896 7/13/2008 754.3 420 165993 7/14/2008 754.1 420 165271 7/15/2008 753.8 420 164188 7/16/2008 753.55 420 163286 7/17/2008 753.3 420 162383 7/18/2008 753.05 420 161481 7/19/2008 752.85 420 160783 7/20/2008 752.6 420 159920 7/21/2008 752.35 420 159058 7/22/2008 752.1 420 158195 7/23/2008 751.85 420 157333 7/24/2008 751.55 420 156298 7/25/2008 751.3 420 155435 7/26/2008 751.05 420 154573 7/27/2008 750.8 420 153710 7/28/2008 750.6 420 153020 7/29/2008 750.35 420 152158 7/30/2008 750.1 420 151295 7/31/2008 749.9 420 150610 8/1/2008 749.7 420 149930 8/2/2008 749.35 415 148740 8/3/2008 749.1 415 147890 8/4/2008 748.85 415 147048 8/5/2008 748.6 415 146210 8/6/2008 748.35 415 145373 8/7/2008 748.1 415 144535 8/8/2008 747.85 415 143705 8/9/2008 747.55 415 142715 8/10/2008 747.3 415 141890 8/11/2008 747.05 410 141065 8/12/2008 746.8 410 140270 8/13/2008 746.55 410 139483 8/14/2008 746.3 410 138695 8/15/2008 745.9 410 137440 8/16/2008 745.65 410 136665 8/17/2008 745.35 410 135735 8/18/2008 745 410 134650 8/19/2008 744.75 410 133888 8/20/2008 744.45 410 132973 8/21/2008 744.2 410 132210 8/22/2008 743.95 410 131448 8/23/2008 743.75 400 130838 8/24/2008 743.45 400 129923 8/25/2008 743.1 400 128855 8/26/2008 742.85 400 128093 8/27/2008 742.55 160 127178 8/28/2008 742.4 160 126720 8/29/2008 742.35 160 126568 8/30/2008 742.15 150 125958 8/31/2008 742.05 150 125653 9/1/2008 741.95 25 125348 9/2/2008 741.95 25 125348 9/3/2008 741.95 25 125348 9/4/2008 741.9 25 125195 9/5/2008 741.9 25 125195 9/6/2008 741.85 25 125043 9/7/2008 741.85 25 125043 9/8/2008 741.85 25 125043 9/9/2008 741.8 25 124890 9/10/2008 741.75 25 124738 9/11/2008 741.75 25 124738 9/12/2008 741.65 25 124433 9/13/2008 741.65 25 124433 9/14/2008 741.6 25 124280 9/15/2008 741.6 25 124280 9/16/2008 741.55 25 124128 9/17/2008 741.5 25 123975 9/18/2008 741.5 25 123975 9/19/2008 741.45 25 123823 9/20/2008 741.4 25 123670 9/21/2008 741.35 25 123518 9/22/2008 741.35 25 123518 9/23/2008 741.3 25 123365 9/24/2008 741.25 25 123213 9/25/2008 741.25 25 123213 9/26/2008 741.2 25 123060 9/27/2008 741.2 25 123060 9/28/2008 741.15 25 122908 9/29/2008 741.15 25 122908 9/30/2008 741.1 25 122755 10/1/2008 741.05 25 122603 10/2/2008 741.05 25 122603 10/3/2008 741.05 25 122603 10/4/2008 741 25 122450 10/5/2008 740.95 25 122300 10/6/2008 740.95 25 122300 10/7/2008 740.9 25 122150 10/8/2008 740.9 25 122150 10/9/2008 740.85 25 122000 10/10/2008 740.8 25 121850 10/11/2008 740.75 25 121700 10/12/2008 740.7 25 121550 10/13/2008 740.7 25 121550 10/14/2008 740.65 25 121400 10/15/2008 740.65 25 121400 10/16/2008 740.6 25 121250 10/17/2008 740.55 25 121100 10/18/2008 740.55 25 121100 10/19/2008 740.5 25 120950 10/20/2008 740.5 25 120950 10/21/2008 740.45 25 120800 10/22/2008 740.45 25 120800 10/23/2008 740.4 25 120650 10/24/2008 740.4 25 120650 10/25/2008 740.35 25 120500 10/26/2008 740.35 25 120500 10/27/2008 740.3 25 120350 10/28/2008 740.25 25 120200 10/29/2008 740.25 25 120200 10/30/2008 740.2 25 120050 10/31/2008 740.2 25 120050 11/1/2008 740.15 25 119900 11/2/2008 740.15 25 119900 11/3/2008 740.15 150 119900 11/4/2008 740.1 200 119750 11/5/2008 739.9 395 119155 11/6/2008 739.65 395 118418 11/7/2008 739.4 395 117680 11/8/2008 739.15 395 116943 11/9/2008 738.85 395 116065 11/10/2008 738.55 395 115195 11/11/2008 738.25 395 114325 11/12/2008 738 395 113600 11/13/2008 737.75 385 112888 11/14/2008 737.45 385 112033 11/15/2008 737.15 385 111178 11/16/2008 736.9 385 110475 11/17/2008 736.65 385 109788 11/18/2008 736.4 385 109100 11/19/2008 736.05 385 108138 11/20/2008 735.85 385 107588 11/21/2008 735.55 370 106763 11/22/2008 735.25 370 105938 11/23/2008 734.95 370 105115 11/24/2008 734.7 370 104440 11/25/2008 734.45 175 103765 11/26/2008 734.35 175 103495 11/27/2008 734.15 175 102955 11/28/2008 734.05 175 102685 11/29/2008 733.95 175 102418 11/30/2008 733.8 175 102020 12/1/2008 733.65 175 101623 12/2/2008 733.5 175 101225 12/3/2008 733.35 175 100828 12/4/2008 733.25 175 100563 12/5/2008 733.15 25 100298 12/6/2008 733.1 25 100165 12/7/2008 733.1 25 100165 12/8/2008 733.05 25 100033 12/9/2008 733.05 25 100033 12/10/2008 733.05 25 100033 12/11/2008 732.95 25 99768 12/12/2008 732.95 25 99768 12/13/2008 732.95 25 99768 12/14/2008 732.95 25 99768 12/15/2008 732.95 25 99768 12/16/2008 733 25 99900 12/17/2008 732.95 25 99768 12/18/2008 732.95 25 99768 12/19/2008 732.95 25 99768 12/20/2008 732.95 25 99768 12/21/2008 732.95 25 99768 12/22/2008 732.95 25 99768 12/23/2008 732.95 25 99768 12/24/2008 732.95 25 99768 12/25/2008 733.05 25 100033 12/26/2008 733.15 25 100298 12/27/2008 733.15 25 100298 12/28/2008 733.15 25 100298 12/29/2008 733.1 25 100165 12/30/2008 733.1 25 100165 12/31/2008 733.05 25 100033 1/1/2009 733.05 25 100033 1/2/2009 733.05 25 100033 1/3/2009 733.05 25 100033 1/4/2009 733.05 25 100033 1/5/2009 733.05 25 100033 1/6/2009 733.05 25 100033 1/7/2009 733.05 25 100033 1/8/2009 733.05 25 100033 1/9/2009 733 25 99900 1/10/2009 733 25 99900 1/11/2009 733 25 99900 1/12/2009 733 25 99900 1/13/2009 733 25 99900 1/14/2009 733 25 99900 1/15/2009 732.95 25 99768 1/16/2009 732.95 25 99768 1/17/2009 732.95 25 99768 1/18/2009 732.9 25 99635 1/19/2009 732.9 25 99635 1/20/2009 732.9 25 99635 1/21/2009 732.9 25 99635 1/22/2009 732.85 25 99503 1/23/2009 732.85 25 99503 1/24/2009 733.2 25 100430 1/25/2009 733.5 25 101225 1/26/2009 733.6 25 101490 1/27/2009 733.65 25 101623 1/28/2009 733.65 25 101623 1/29/2009 733.65 25 101623 1/30/2009 733.7 25 101755 1/31/2009 733.7 25 101755 2/1/2009 733.7 25 101755 2/2/2009 733.7 25 101755 2/3/2009 733.7 25 101755 2/4/2009 733.7 25 101755 2/5/2009 733.75 25 101888 2/6/2009 733.8 25 102020 2/7/2009 734.6 25 104170 2/8/2009 734.9 25 104980 2/9/2009 735.1 25 105525 2/10/2009 735.45 25 106488 2/11/2009 735.65 25 107038 2/12/2009 735.75 25 107313 2/13/2009 735.9 25 107725 2/14/2009 736.3 25 108825 2/15/2009 736.6 25 109650 2/16/2009 736.9 25 110475 2/17/2009 738.55 25 115195 2/18/2009 739.85 25 119008 2/19/2009 740.55 25 121100 2/20/2009 740.85 25 122000 2/21/2009 741.05 25 122603 2/22/2009 741.25 25 123213 2/23/2009 741.45 25 123823 2/24/2009 741.65 25 124433 2/25/2009 741.85 25 125043 2/26/2009 742.05 25 125653 2/27/2009 742.15 25 125958 2/28/2009 742.3 25 126415 3/1/2009 742.35 25 126568 3/2/2009 742.5 25 127025 3/3/2009 743.15 25 129008 3/4/2009 745.1 25 134960 3/5/2009 746.45 25 139168 3/6/2009 747.05 25 141065 3/7/2009 747.35 25 142055 3/8/2009 747.55 25 142715 3/9/2009 747.75 25 143375 3/10/2009 747.95 25 144035 3/11/2009 748.05 25 144368 3/12/2009 748.15 25 144703 3/13/2009 748.2 25 144870 3/14/2009 748.3 25 145205 3/15/2009 748.35 25 145373 3/16/2009 748.4 25 145540 3/17/2009 748.45 25 145708 3/18/2009 748.5 25 145875 3/19/2009 748.55 25 146043 3/20/2009 748.6 25 146210 3/21/2009 748.65 25 146378 3/22/2009 748.7 25 146545 3/23/2009 748.75 25 146713 3/24/2009 748.75 160 146713 3/25/2009 748.7 160 146545 3/26/2009 748.65 160 146378 3/27/2009 748.6 160 146210 3/28/2009 748.55 160 146043 3/29/2009 748.5 160 145875 3/30/2009 748.45 160 145708 3/31/2009 748.35 200 145373 4/1/2009 748.25 200 145038 4/2/2009 748.15 200 144703 4/3/2009 748.05 200 144368 4/4/2009 747.85 200 143705 4/5/2009 747.75 200 143375 4/6/2009 747.7 200 143210 4/7/2009 747.55 200 142715 4/8/2009 747.55 200 142715 4/9/2009 747.45 155 142385 4/10/2009 747.35 200 142055 4/11/2009 747.25 200 141725 4/12/2009 747.15 200 141395 4/13/2009 747.05 200 141065 4/14/2009 746.95 200 140743 4/15/2009 746.85 200 140428 4/16/2009 746.75 200 140113 4/17/2009 746.65 200 139798 4/18/2009 746.5 200 139325 4/19/2009 746.35 200 138853 4/20/2009 746.25 200 138538 4/21/2009 746.15 200 138223 4/22/2009 746.05 200 137908 4/23/2009 745.95 200 137595 4/24/2009 745.85 200 137285 4/25/2009 745.7 200 136820 4/26/2009 745.55 200 136355 4/27/2009 745.45 200 136045 4/28/2009 745.3 200 135580 4/29/2009 745.15 200 135115 4/30/2009 745.05 200 134805 5/1/2009 744.95 200 134498 5/2/2009 744.85 200 134193 5/3/2009 744.7 200 133735 5/4/2009 744.55 200 133278 5/5/2009 744.45 200 132973 5/6/2009 744.35 200 132668 5/7/2009 744.25 200 132363 5/8/2009 744.1 200 131905 5/9/2009 743.95 200 131448 5/10/2009 743.8 200 130990 5/11/2009 743.65 200 130533 5/12/2009 743.55 200 130228 5/13/2009 743.45 200 129923 5/14/2009 743.25 200 129313 5/15/2009 743.15 200 129008 5/16/2009 742.95 200 128398 5/17/2009 742.8 200 127940 5/18/2009 742.7 200 127635 5/19/2009 742.55 200 127178 5/20/2009 742.4 200 126720 5/21/2009 742.25 200 126263 5/22/2009 742.1 225 125805 5/23/2009 741.95 225 125348 5/24/2009 741.8 225 124890 5/25/2009 741.65 225 124433 5/26/2009 741.5 200 123975 5/27/2009 741.3 200 123365 5/28/2009 741.15 200 122908 5/29/2009 741 200 122450 5/30/2009 740.85 200 122000 5/31/2009 740.65 200 121400 6/1/2009 740.5 200 120950 6/2/2009 740.35 200 120500 6/3/2009 740.2 200 120050 6/4/2009 740.1 200 119750 6/5/2009 739.95 200 119303 6/6/2009 739.75 200 118713 6/7/2009 739.6 200 118270 6/8/2009 739.45 200 117828 6/9/2009 739.3 200 117385 6/10/2009 739.15 200 116943 6/11/2009 739 200 116500 6/12/2009 738.85 200 116065 6/13/2009 738.7 200 115630 6/14/2009 738.55 200 115195 6/15/2009 738.35 200 114615 6/16/2009 738.25 200 114325 6/17/2009 738.1 200 113890 6/18/2009 737.95 200 113458 6/19/2009 737.8 200 113030 6/20/2009 737.65 200 112603 6/21/2009 737.45 200 112033 6/22/2009 737.3 200 111605 6/23/2009 737.15 200 111178 6/24/2009 737 200 110750 6/25/2009 736.8 350 110200 6/26/2009 736.6 200 109650 6/27/2009 736.4 200 109100 6/28/2009 736.25 200 108688 6/29/2009 736.1 200 108275 6/30/2009 735.95 200 107863 7/1/2009 735.75 200 107313 7/2/2009 735.65 225 107038 7/3/2009 735.4 225 106350 7/4/2009 735.2 225 105800 7/5/2009 735 225 105250 7/6/2009 734.85 380 104845 7/7/2009 734.6 380 104170 7/8/2009 734.3 380 103360 7/9/2009 733.95 380 102418 7/10/2009 733.65 150 101623 7/11/2009 733.5 150 101225 7/12/2009 733.3 150 100695 7/13/2009 733.2 50 100430 7/14/2009 733.15 50 100298 7/15/2009 733.1 150 100165 7/16/2009 733 390 99900 7/17/2009 732.7 390 99105 7/18/2009 732.4 390 98310 7/19/2009 732.1 390 97515 7/20/2009 731.85 390 96860 7/21/2009 731.5 390 95950 7/22/2009 731.1 390 94910 7/23/2009 730.8 390 94150 7/24/2009 730.5 390 93400 7/25/2009 730.2 390 92650 7/26/2009 729.9 390 91905 7/27/2009 729.6 390 91170 7/28/2009 729.3 390 90435 7/29/2009 729 390 89700 7/30/2009 728.7 390 88965 7/31/2009 728.4 390 88230 8/1/2009 728.1 390 87495 8/2/2009 727.8 390 86760 8/3/2009 727.5 390 86025 8/4/2009 727.2 385 85290 8/5/2009 726.8 385 84320 8/6/2009 726.45 385 83480 8/7/2009 726.05 385 82520 8/8/2009 725.75 385 81813 8/9/2009 725.4 385 80990 8/10/2009 725.05 380 80168 8/11/2009 724.75 380 79475 8/12/2009 724.35 380 78555 8/13/2009 723.95 380 77638 8/14/2009 723.55 380 76738 8/15/2009 723.3 380 76175 8/16/2009 723 380 75500 8/17/2009 722.65 375 74730 8/18/2009 722.3 375 73960 8/19/2009 721.95 375 73193 8/20/2009 721.6 375 72440 8/21/2009 721.25 375 71688 8/22/2009 720.9 375 70935 8/23/2009 720.55 375 70183 8/24/2009 720.15 370 69323 8/25/2009 719.75 370 68475 8/26/2009 719.35 370 67635 8/27/2009 718.95 370 66798 8/28/2009 718.55 370 65978 8/29/2009 718.2 365 65260 8/30/2009 717.85 365 64550 8/31/2009 717.5 365 63850 9/1/2009 717.15 365 63150 9/2/2009 716.75 360 62375 9/3/2009 716.35 360 61615 9/4/2009 715.95 360 60855 9/5/2009 715.5 360 60000 9/6/2009 715.05 360 59145 9/7/2009 714.7 355 58495 9/8/2009 714.35 355 57848 9/9/2009 713.95 355 57110 9/10/2009 713.55 350 56390 9/11/2009 713.15 350 55670 9/12/2009 712.75 345 54963 9/13/2009 712.35 345 54263 9/14/2009 711.9 345 53475 9/15/2009 711.5 335 52775 9/16/2009 711.1 335 52075 9/17/2009 710.75 330 51463 9/18/2009 710.35 330 50763 9/19/2009 709.95 330 50068 9/20/2009 709.55 325 49408 9/21/2009 709.15 325 48748 9/22/2009 708.75 320 48100 9/23/2009 708.35 320 47460 9/24/2009 707.95 315 46823 9/25/2009 707.5 315 46125 9/26/2009 707.05 310 45428 9/27/2009 706.65 310 44825 9/28/2009 706.25 300 44225 9/29/2009 705.85 300 43625 9/30/2009 705.45 300 43025 10/1/2009 705 300 42350 10/2/2009 704.6 295 41770 10/3/2009 704.2 295 41190 10/4/2009 703.8 295 40620 10/5/2009 703.4 290 40060 10/6/2009 703 290 39500 10/7/2009 702.65 285 39010 10/8/2009 702.05 285 38170 10/9/2009 701.55 150 37493 10/10/2009 701 150 36750 10/11/2009 700.75 150 36425 10/12/2009 700.5 150 36100 10/13/2009 700.05 150 35515 10/14/2009 719.05 25 67005 10/15/2009 721.6 25 72440 10/16/2009 722.05 25 73410 10/17/2009 722.2 25 73740 10/18/2009 722.3 25 73960 10/19/2009 722.35 150 74070 10/20/2009 722.3 150 73960 10/21/2009 722.25 300 73850 10/22/2009 722.15 300 73630 10/23/2009 721.85 350 72978 10/24/2009 721.5 350 72225 10/25/2009 721.2 350 71580 10/26/2009 720.9 350 70935 10/27/2009 720.6 360 70290 10/28/2009 720.3 360 69645 10/29/2009 719.9 400 68790 10/30/2009 719.55 400 68055 10/31/2009 719.15 400 67215 11/1/2009 718.85 400 66593 11/2/2009 718.45 400 65773 11/3/2009 718.1 400 65055 11/4/2009 717.65 400 64150 11/5/2009 717.25 400 63350 11/6/2009 716.85 450 62565 11/7/2009 716.4 450 61710 11/8/2009 716 450 60950 11/9/2009 715.55 450 60095 11/10/2009 715.15 300 59335 11/11/2009 714.75 300 58588 11/12/2009 714.45 300 58033 11/13/2009 714.15 150 57478 11/14/2009 713.95 150 57110 11/15/2009 713.7 150 56660 11/16/2009 713.6 200 56480 11/17/2009 713.5 250 56300 11/18/2009 713.15 345 55670 11/19/2009 712.75 345 54963 11/20/2009 712.35 345 54263 11/21/2009 711.95 345 53563 11/22/2009 711.6 345 52950 11/23/2009 711.25 345 52338 11/24/2009 710.85 345 51638 11/25/2009 710.45 345 50938 11/26/2009 710.05 345 50238 11/27/2009 709.8 345 49820 11/28/2009 709.4 345 49160 11/29/2009 709 345 48500 11/30/2009 708.6 345 47860 12/1/2009 708.2 345 47220 12/2/2009 707.8 345 46590 12/3/2009 707.4 345 45970 12/4/2009 707 345 45350 12/5/2009 706.6 345 44750 12/6/2009 706.2 345 44150 12/7/2009 705.8 345 43550 12/8/2009 705.4 345 42950 12/9/2009 705.45 340 43025 12/10/2009 705.05 340 42425 12/11/2009 704.7 150 41915 12/12/2009 704.35 150 41408 12/13/2009 710.05 150 50238 12/14/2009 713.05 25 55490 12/15/2009 714.75 150 58588 12/16/2009 714.15 150 57478 12/17/2009 714.25 150 57663 12/18/2009 714.3 150 57755 12/19/2009 714.3 150 57755 12/20/2009 714.25 150 57663 12/21/2009 714.35 150 57848 12/22/2009 714.35 60 57848 12/23/2009 714.35 60 57848 12/24/2009 714.4 60 57940 12/25/2009 714.45 60 58033 12/26/2009 714.45 60 58033 12/27/2009 714.5 60 58125 12/28/2009 714.9 200 58865 12/29/2009 714.95 150 58958 12/30/2009 714.95 150 58958 12/31/2009 715 150 59050 1/1/2010 715.05 150 59145 1/2/2010 715.05 150 59145 1/3/2010 715.05 150 59145 1/4/2010 715.05 250 59145 1/5/2010 715 150 59050 1/6/2010 714.9 60 58865 1/7/2010 714.9 60 58865 1/8/2010 714.9 60 58865 1/9/2010 714.9 60 58865 1/10/2010 715 60 59050 1/11/2010 715.05 60 59145 1/12/2010 715.05 60 59145 1/13/2010 715.05 60 59145 1/14/2010 715.15 60 59335 1/15/2010 715.5 60 60000 1/16/2010 715.5 60 60000 1/17/2010 715.65 60 60285 1/18/2010 715.95 60 60855 1/19/2010 721.25 60 71688 1/20/2010 724.95 25 79935 1/21/2010 733.45 25 101093 1/22/2010 738.6 25 115340 1/23/2010 741.45 25 123823 1/24/2010 742.7 25 127635 1/25/2010 743.5 25 130075 1/26/2010 744.1 25 131905 1/27/2010 745.2 25 135270 1/28/2010 745.9 25 137440 1/29/2010 746.4 25 139010 1/30/2010 746.8 25 140270 1/31/2010 747.2 25 141560 2/1/2010 747.5 25 142550 2/2/2010 747.75 25 143375 2/3/2010 748 25 144200 2/4/2010 748.2 25 144870 2/5/2010 748.9 25 147215 2/6/2010 750.5 25 152675 2/7/2010 752.1 25 158195 2/8/2010 752.95 25 161128 2/9/2010 753.5 25 163105 2/10/2010 754 25 164910 2/11/2010 754.45 25 166535 2/12/2010 754.75 25 167618 2/13/2010 755.1 25 168881 2/14/2010 755.35 25 169784 2/15/2010 755.55 25 170506 2/16/2010 755.75 25 171228 2/17/2010 755.9 25 171769 2/18/2010 756.05 25 172311 2/19/2010 756.15 25 172672 2/20/2010 756.35 25 173394 2/21/2010 756.45 25 173755 2/22/2010 756.55 25 174116 2/23/2010 756.65 25 174477 2/24/2010 756.8 25 175018 2/25/2010 757.85 25 178809 2/26/2010 758.2 25 180100 2/27/2010 761.1 25 191245 2/28/2010 763.4 25 200346 3/1/2010 764.4 25 204304 3/2/2010 765 25 206650 3/3/2010 765.9 25 210250 3/4/2010 766.95 25 214545 3/5/2010 767.85 25 218320 3/6/2010 768.45 25 220863 3/7/2010 768.75 25 222138 3/8/2010 769.15 25 223845 3/9/2010 769.5 25 225350 3/10/2010 769.7 25 226210 3/11/2010 769.95 25 227285 3/12/2010 770.15 25 228153 3/13/2010 770.3 25 228805 3/14/2010 770.5 25 229675 3/15/2010 770.65 25 230328 3/16/2010 770.85 25 231198 3/17/2010 771 25 231850 3/18/2010 771.5 25 234025 3/19/2010 771.65 25 234678 3/20/2010 771.75 25 235113 3/21/2010 771.85 25 235548 3/22/2010 771.95 60 235983 3/23/2010 771.95 60 235983 3/24/2010 772 60 236200 3/25/2010 772.05 60 236420 3/26/2010 772.1 60 236640 3/27/2010 772.15 60 236860 3/28/2010 772.2 60 237080 3/29/2010 772.25 60 237300 3/30/2010 772.25 60 237300 3/31/2010 772.3 60 237520 4/1/2010 772.3 60 237520 4/2/2010 772.35 60 237740 4/3/2010 772.4 60 237960 4/4/2010 772.45 60 238180 4/5/2010 772.9 60 240160 4/6/2010 773.25 60 241713 4/7/2010 773.4 60 242380 4/8/2010 773.55 60 243048 4/9/2010 773.6 60 243270 4/10/2010 773.65 60 243493 4/11/2010 773.7 60 243715 4/12/2010 774.45 60 247075 4/13/2010 775 60 249550 4/14/2010 775.35 60 251160 4/15/2010 775.8 60 253230 4/16/2010 776 60 254150 4/17/2010 776.15 60 254848 4/18/2010 776.25 60 255313 4/19/2010 776.35 60 255778 4/20/2010 776.5 60 256475 4/21/2010 776.6 60 256940 4/22/2010 776.75 60 257638 4/23/2010 776.8 60 257870 4/24/2010 776.9 60 258335 4/25/2010 776.95 60 258568 4/26/2010 777 60 258800 4/27/2010 777.05 60 259033 4/28/2010 777.1 60 259265 4/29/2010 777.15 60 259498 4/30/2010 777.2 60 259730 5/1/2010 777.25 60 259963 5/2/2010 777.3 60 260195 5/3/2010 777.35 60 260428 5/4/2010 777.35 60 260428 5/5/2010 777.35 60 260428 5/6/2010 777.35 60 260428 5/7/2010 777.4 60 260660 5/8/2010 777.4 60 260660 5/9/2010 777.4 60 260660 5/10/2010 777.4 155 260660 5/11/2010 777.35 155 260428 5/12/2010 777.35 155 260428 5/13/2010 777.35 155 260428 5/14/2010 777.25 60 259963 5/15/2010 777.2 60 259730 5/16/2010 777.2 60 259730 5/17/2010 777.15 155 259498 5/18/2010 777.15 200 259498 5/19/2010 777.15 255 259498 5/20/2010 777 255 258800 5/21/2010 776.95 255 258568 5/22/2010 776.85 255 258103 5/23/2010 776.7 255 257405 5/24/2010 776.65 255 257173 5/25/2010 776.55 200 256708 5/26/2010 776.45 200 256243 5/27/2010 776.4 200 256010 5/28/2010 776.35 200 255778 5/29/2010 776.25 200 255313 5/30/2010 776.2 200 255080 5/31/2010 776.1 200 254615 6/1/2010 776 350 254150 6/2/2010 775.95 350 253920 6/3/2010 775.85 400 253460 6/4/2010 775.65 400 252540 6/5/2010 775.45 430 251620 6/6/2010 775.25 430 250700 6/7/2010 775.05 430 249780 6/8/2010 774.95 430 249325 6/9/2010 774.6 430 247750 6/10/2010 774.4 430 246850 6/11/2010 774.2 430 245950 6/12/2010 774 430 245050 6/13/2010 773.8 430 244160 6/14/2010 773.6 430 243270 6/15/2010 773.4 430 242380 6/16/2010 773.25 430 241713 6/17/2010 773 430 240600 6/18/2010 772.85 430 239940 6/19/2010 772.65 430 239060 6/20/2010 772.45 430 238180 6/21/2010 772.2 425 237080 6/22/2010 772 425 236200 6/23/2010 771.75 425 235113 6/24/2010 771.55 425 234243 6/25/2010 771.35 425 233373 6/26/2010 771.1 425 232285 6/27/2010 770.8 425 230980 6/28/2010 770.45 425 229458 6/29/2010 770.15 425 228153 6/30/2010 769.85 425 226855 7/1/2010 769.65 300 225995 7/2/2010 769.5 275 225350 7/3/2010 769.3 275 224490 7/4/2010 769.15 275 223845 7/5/2010 769 275 223200 7/6/2010 768.9 420 222775 7/7/2010 768.7 425 221925 7/8/2010 768.45 420 220863 7/9/2010 768.25 420 220013 7/10/2010 768.05 420 219163 7/11/2010 767.85 420 218320 7/12/2010 767.65 420 217480 7/13/2010 767.45 420 216640 7/14/2010 767.2 420 215590 7/15/2010 766.95 420 214545 7/16/2010 766.75 420 213725 7/17/2010 766.5 420 212700 7/18/2010 766.3 420 211880 7/19/2010 766.05 415 210855 7/20/2010 765.85 415 210050 7/21/2010 765.65 415 209250 7/22/2010 765.45 415 208450 7/23/2010 765.25 415 207650 7/24/2010 765 415 206650 7/25/2010 764.75 415 205673 7/26/2010 764.5 415 204695 7/27/2010 764.25 415 203718 7/28/2010 764 415 202740 7/29/2010 763.8 415 201942 7/30/2010 763.6 415 201144 7/31/2010 763.35 415 200147 8/1/2010 763.15 415 199349 8/2/2010 762.95 415 198553 8/3/2010 762.75 415 197763 8/4/2010 762.55 415 196973 8/5/2010 762.35 415 196183 8/6/2010 762.05 415 194998 8/7/2010 761.85 400 194208 8/8/2010 761.65 400 193418 8/9/2010 761.45 400 192628 8/10/2010 761.25 400 191838 8/11/2010 760.95 400 190655 8/12/2010 760.7 400 189680 8/13/2010 760.45 400 188705 8/14/2010 760.2 400 187730 8/15/2010 760 400 186950 8/16/2010 759.8 400 186180 8/17/2010 759.55 400 185218 8/18/2010 759.35 400 184448 8/19/2010 759.15 400 183678 8/20/2010 758.95 400 182913 8/21/2010 758.65 400 181788 8/22/2010 758.4 400 180850 8/23/2010 758.2 395 180100 8/24/2010 757.95 395 179170 8/25/2010 757.7 395 178267 8/26/2010 757.5 395 177545 8/27/2010 757.25 395 176643 8/28/2010 757.05 395 175921 8/29/2010 756.85 395 175199 8/30/2010 756.6 395 174296 8/31/2010 756.4 395 173574 9/1/2010 756.15 395 172672 9/2/2010 755.95 300 171950 9/3/2010 755.75 300 171228 9/4/2010 755.55 300 170506 9/5/2010 755.35 300 169784 9/6/2010 755.2 300 169242 9/7/2010 755.05 395 168701 9/8/2010 754.8 395 167798 9/9/2010 754.6 395 167076 9/10/2010 754.35 395 166174 9/11/2010 754.15 395 165452 9/12/2010 753.9 395 164549 9/13/2010 753.7 395 163827 9/14/2010 753.45 350 162925 9/15/2010 753.25 350 162203 9/16/2010 753.05 350 161481 9/17/2010 752.85 390 160783 9/18/2010 752.6 390 159920 9/19/2010 752.35 390 159058 9/20/2010 752.05 390 158023 9/21/2010 751.8 390 157160 9/22/2010 751.6 390 156470 9/23/2010 751.4 390 155780 9/24/2010 751.15 390 154918 9/25/2010 750.95 390 154228 9/26/2010 750.7 390 153365 9/27/2010 750.45 390 152503 9/28/2010 750.25 390 151813 9/29/2010 750 390 150950 9/30/2010 749.85 390 150440 10/1/2010 749.65 390 149760 10/2/2010 749.4 390 148910 10/3/2010 749.15 390 148060 10/4/2010 748.9 390 147215 10/5/2010 748.65 390 146378 10/6/2010 748.45 390 145708 10/7/2010 748.25 290 145038 10/8/2010 748 250 144200 10/9/2010 747.85 250 143705 10/10/2010 747.65 250 143045 10/11/2010 747.55 275 142715 10/12/2010 747.35 275 142055 10/13/2010 747.15 385 141395 10/14/2010 746.95 385 140743 10/15/2010 746.75 385 140113 10/16/2010 746.5 385 139325 10/17/2010 746.3 385 138695 10/18/2010 746.05 185 137908 10/19/2010 745.9 185 137440 10/20/2010 745.75 185 136975 10/21/2010 745.55 185 136355 10/22/2010 745.35 185 135735 10/23/2010 745.25 150 135425 10/24/2010 745.15 60 135115 10/25/2010 745.05 60 134805 10/26/2010 744.95 60 134498 10/27/2010 744.9 150 134345 10/28/2010 744.85 150 134193 10/29/2010 744.75 150 133888 10/30/2010 744.65 150 133583 10/31/2010 744.6 150 133430 11/1/2010 744.5 150 133125 11/2/2010 744.4 150 132820 11/3/2010 744.35 150 132668 11/4/2010 744.25 150 132363 11/5/2010 744.15 60 132058 11/6/2010 744.1 60 131905 11/7/2010 744.05 60 131753 11/8/2010 744.05 60 131753 11/9/2010 744 60 131600 11/10/2010 743.95 60 131448 11/11/2010 743.95 60 131448 11/12/2010 743.9 60 131295 11/13/2010 743.85 60 131143 11/14/2010 743.8 60 130990 11/15/2010 743.75 60 130838 11/16/2010 743.7 60 130685 11/17/2010 743.65 60 130533 11/18/2010 743.65 60 130533 11/19/2010 743.6 60 130380 11/20/2010 743.55 60 130228 11/21/2010 743.55 60 130228 11/22/2010 743.55 60 130228 11/23/2010 743.5 60 130075 11/24/2010 743.45 60 129923 11/25/2010 743.4 60 129770 11/26/2010 743.4 60 129770 11/27/2010 743.35 60 129618 11/28/2010 743.35 60 129618 11/29/2010 743.35 60 129618 11/30/2010 743.35 60 129618 12/1/2010 743.3 60 129465 12/2/2010 743.3 60 129465 12/3/2010 743.25 60 129313 12/4/2010 743.25 60 129313 12/5/2010 743.25 60 129313 12/6/2010 743.25 60 129313 12/7/2010 743.25 60 129313 12/8/2010 743.25 60 129313 12/9/2010 743.15 60 129008 12/10/2010 743.15 60 129008 12/11/2010 743.15 60 129008 12/12/2010 743.1 60 128855 12/13/2010 743.1 60 128855 12/14/2010 743.05 60 128703 12/15/2010 743.05 60 128703 12/16/2010 743.05 60 128703 12/17/2010 743 60 128550 12/18/2010 743 60 128550 12/19/2010 743.1 60 128855 12/20/2010 749.25 60 148400 12/21/2010 750.05 60 151123 12/22/2010 750.9 60 154055 12/23/2010 751.9 60 157505 12/24/2010 752.5 60 159575 12/25/2010 752.7 60 160265 12/26/2010 753.5 60 163105 12/27/2010 753.8 60 164188 12/28/2010 754.1 60 165271 12/29/2010 754.7 60 167437 12/30/2010 755.7 60 171047 12/31/2010 756.1 60 172491 1/1/2011 756.35 60 173394 1/2/2011 757.7 60 178267 1/3/2011 761.2 60 191640 1/4/2011 762.1 60 195195 1/5/2011 762.55 60 196973 1/6/2011 762.95 60 198553 1/7/2011 763.15 60 199349 1/8/2011 763.35 60 200147 1/9/2011 763.45 60 200546 1/10/2011 763.55 60 200945 1/11/2011 763.65 60 201344 1/12/2011 763.75 60 201743 1/13/2011 763.8 60 201942 1/14/2011 763.9 60 202341 1/15/2011 763.95 60 202541 1/16/2011 764 60 202740 1/17/2011 764.05 60 202936 1/18/2011 764.1 60 203131 1/19/2011 764.15 60 203327 1/20/2011 764.15 60 203327 1/21/2011 764.2 60 203522 1/22/2011 764.2 60 203522 1/23/2011 764.25 60 203718 1/24/2011 764.25 60 203718 1/25/2011 764.3 60 203913 1/26/2011 764.3 60 203913 1/27/2011 764.35 60 204109 1/28/2011 764.35 60 204109 1/29/2011 764.35 60 204109 1/30/2011 764.35 60 204109 1/31/2011 764.35 60 204109 2/1/2011 764.35 60 204109 2/2/2011 764.35 60 204109 2/3/2011 764.35 60 204109 2/4/2011 764.45 60 204500 2/5/2011 764.45 60 204500 2/6/2011 764.4 60 204304 2/7/2011 764.4 60 204304 2/8/2011 764.35 60 204109 2/9/2011 764.35 60 204109 2/10/2011 764.35 60 204109 2/11/2011 764.35 60 204109 2/12/2011 764.35 60 204109 2/13/2011 764.35 60 204109 2/14/2011 764.3 60 203913 2/15/2011 764.35 60 204109 2/16/2011 764.5 60 204695 2/17/2011 765.15 60 207250 2/18/2011 768.95 90 222988 2/19/2011 774 90 245050 2/20/2011 776.1 90 254615 2/21/2011 776.95 90 258568 2/22/2011 777.35 90 260428 2/23/2011 777.75 60 262288 2/24/2011 778.05 60 263685 2/25/2011 778.35 60 265095 2/26/2011 780.9 60 277220 2/27/2011 781.3 60 279170 2/28/2011 781.7 60 281130 3/1/2011 782.05 60 282845 3/2/2011 782.35 60 284315 3/3/2011 782.85 60 286765 3/4/2011 783.2 60 288490 3/5/2011 783.5 60 289975 3/6/2011 783.7 60 290965 3/7/2011 783.9 60 291955 3/8/2011 784 60 292450 3/9/2011 784.1 60 292945 3/10/2011 784.3 60 293935 3/11/2011 784.35 60 294183 3/12/2011 784.45 60 294678 3/13/2011 784.55 60 295173 3/14/2011 784.65 170 295668 3/15/2011 784.75 420 296163 3/16/2011 784.65 420 295668 3/17/2011 784.55 420 295173 3/18/2011 784.45 420 294678 3/19/2011 784.35 320 294183 3/20/2011 787.8 180 311570 3/21/2011 791.55 60 331293 3/22/2011 792.7 2435 337445 3/23/2011 792.65 1435 337178 3/24/2011 793.8 435 343370 3/25/2011 797.1 450 361415 3/26/2011 798.7 737 370490 3/27/2011 798.55 4190 369635 3/28/2011 800.1 2010 378480 3/29/2011 800.15 1920 378770 3/30/2011 800.15 1600 378770 3/31/2011 800.05 1450 378190 4/1/2011 799.8 1020 376760 4/2/2011 799.8 900 376760 4/3/2011 799.65 714 375905 4/4/2011 799.5 600 375050 4/5/2011 799.55 270 375335 4/6/2011 799.6 270 375620 4/7/2011 799.65 260 375905 4/8/2011 799.65 260 375905 4/9/2011 799.7 270 376190 4/10/2011 799.7 275 376190 4/11/2011 799.75 280 376475 4/12/2011 799.75 280 376475 4/13/2011 800.1 280 378480 4/14/2011 800.1 285 378480 4/15/2011 800.15 280 378770 4/16/2011 800.1 275 378480 4/17/2011 800.1 265 378480 4/18/2011 800.05 265 378190 4/19/2011 800.05 265 378190 4/20/2011 800.05 265 378190 4/21/2011 800 265 377900 4/22/2011 799.9 265 377330 4/23/2011 799.85 265 377045 4/24/2011 799.75 265 376475 4/25/2011 799.75 175 376475 4/26/2011 799.65 175 375905 4/27/2011 799.65 175 375905 4/28/2011 799.6 175 375620 4/29/2011 799.55 175 375335 4/30/2011 799.55 175 375335 5/1/2011 799.5 175 375050 5/2/2011 799.45 175 374765 5/3/2011 799.45 175 374765 5/4/2011 799.4 175 374480 5/5/2011 799.35 175 374195 5/6/2011 799.35 175 374195 5/7/2011 799.3 175 373910 5/8/2011 799.2 175 373340 5/9/2011 799.15 175 373055 5/10/2011 799.1 175 372770 5/11/2011 799.05 175 372485 5/12/2011 799 175 372200 5/13/2011 798.95 175 371915 5/14/2011 798.85 175 371345 5/15/2011 798.85 175 371345 5/16/2011 798.85 175 371345 5/17/2011 798.85 175 371345 5/18/2011 798.85 175 371345 5/19/2011 798.85 175 371345 5/20/2011 798.85 175 371345 5/21/2011 798.8 175 371060 5/22/2011 798.75 175 370775 5/23/2011 798.65 175 370205 5/24/2011 798.65 175 370205 5/25/2011 798.55 175 369635 5/26/2011 798.55 200 369635 5/27/2011 798.45 200 369065 5/28/2011 798.35 200 368495 5/29/2011 798.3 200 368210 5/30/2011 798.25 200 367925 5/31/2011 798.2 275 367640 6/1/2011 798.1 275 367070 6/2/2011 798 275 366500 6/3/2011 797.95 175 366218 6/4/2011 797.95 175 366218 6/5/2011 798.05 175 366785 6/6/2011 798.45 175 369065 6/7/2011 798.45 185 369065 6/8/2011 798.45 175 369065 6/9/2011 798.45 175 369065 6/10/2011 798.45 250 369065 6/11/2011 798.4 250 368780 6/12/2011 798.3 250 368210 6/13/2011 798.25 300 367925 6/14/2011 798.2 300 367640 6/15/2011 798.1 300 367070 6/16/2011 798 350 366500 6/17/2011 797.9 350 365935 6/18/2011 797.75 350 365088 6/19/2011 797.6 350 364240 6/20/2011 797.45 400 363393 6/21/2011 797.35 400 362828 6/22/2011 797.2 350 361980 6/23/2011 797 350 360850 6/24/2011 796.85 350 360018 6/25/2011 796.7 350 359185 6/26/2011 796.55 350 358353 6/27/2011 796.45 350 357798 6/28/2011 796.3 275 356965 6/29/2011 796.2 250 356410 6/30/2011 796.1 275 355855 7/1/2011 796 275 355300 7/2/2011 795.9 275 354755 7/3/2011 795.8 275 354210 7/4/2011 795.7 275 353665 7/5/2011 795.6 350 353120 7/6/2011 795.45 350 352303 7/7/2011 795.3 350 351485 7/8/2011 795.2 350 350940 7/9/2011 795.1 350 350395 7/10/2011 795 350 349850 7/11/2011 794.9 440 349310 7/12/2011 794.7 450 348230 7/13/2011 794.5 475 347150 7/14/2011 794.25 450 345800 7/15/2011 794 450 344450 7/16/2011 793.85 450 343640 7/17/2011 793.65 450 342560 7/18/2011 793.4 450 341210 7/19/2011 793.15 450 339860 7/20/2011 792.95 450 338783 7/21/2011 792.8 450 337980 7/22/2011 792.65 450 337178 7/23/2011 792.5 450 336375 7/24/2011 792.35 450 335573 7/25/2011 792.1 450 334235 7/26/2011 791.95 450 333433 7/27/2011 791.75 450 332363 7/28/2011 791.55 450 331293 7/29/2011 791.4 450 330490 7/30/2011 791.25 450 329688 7/31/2011 791.1 450 328885 8/1/2011 790.95 450 328085 8/2/2011 790.8 450 327290 8/3/2011 790.6 450 326230 8/4/2011 790.45 450 325435 8/5/2011 790.25 450 324375 8/6/2011 790 450 323050 8/7/2011 789.75 450 321738 8/8/2011 789.5 450 320425 8/9/2011 789.3 450 319375 8/10/2011 789.1 450 318325 8/11/2011 788.9 450 317280 8/12/2011 788.7 450 316240 8/13/2011 788.5 450 315200 8/14/2011 788.3 450 314160 8/15/2011 788.1 350 313120 8/16/2011 787.95 300 312343 8/17/2011 787.85 250 311828 8/18/2011 787.75 250 311313 8/19/2011 787.6 200 310540 8/20/2011 787.45 200 309768 8/21/2011 787.3 200 308995 8/22/2011 787.2 250 308480 8/23/2011 787.1 300 307965 8/24/2011 787 300 307450 8/25/2011 786.9 400 306945 8/26/2011 786.8 400 306440 8/27/2011 786.6 450 305430 8/28/2011 786.4 450 304420 8/29/2011 786.2 400 303410 8/30/2011 786 400 302400 8/31/2011 785.8 400 301400 9/1/2011 786.65 300 305683 9/2/2011 786.45 300 304673 9/3/2011 786.15 300 303158 9/4/2011 785.9 300 301900 9/5/2011 785.65 300 300650 9/6/2011 785.35 450 299150 9/7/2011 785.05 450 297650 9/8/2011 784.8 450 296410 9/9/2011 784.5 400 294925 9/10/2011 784.25 400 293688 9/11/2011 784.05 400 292698 9/12/2011 783.85 350 291708 9/13/2011 783.7 200 290965 9/14/2011 783.55 200 290223 9/15/2011 783.4 455 289480 9/16/2011 783.25 455 288738 9/17/2011 783 455 287500 9/18/2011 782.8 400 286520 9/19/2011 782.6 400 285540 9/20/2011 782.35 400 284315 9/21/2011 782.1 400 283090 9/22/2011 781.95 450 282355 9/23/2011 781.85 450 281865 9/24/2011 781.75 450 281375 9/25/2011 781.65 450 280885 9/26/2011 781.5 450 280150 9/27/2011 781.3 450 279170 9/28/2011 781.1 450 278190 9/29/2011 780.95 450 277460 9/30/2011 780.8 410 276740 10/1/2011 780.3 410 274340 10/2/2011 780.1 410 273380 10/3/2011 779.9 410 272425 10/4/2011 779.7 350 271475 10/5/2011 779.65 350 271238 10/6/2011 779.45 350 270288 10/7/2011 779.3 300 269575 10/8/2011 779.25 150 269338 10/9/2011 779.1 60 268625 10/10/2011 778.95 25 267915 10/11/2011 778.9 25 267680 10/12/2011 778.95 25 267915 10/13/2011 778.95 25 267915 10/14/2011 778.9 225 267680 10/15/2011 778.9 225 267680 10/16/2011 778.85 225 267445 10/17/2011 778.75 300 266975 10/18/2011 778.65 300 266505 10/19/2011 778.55 350 266035 10/20/2011 778.35 350 265095 10/21/2011 778.15 350 264155 10/22/2011 778 350 263450 10/23/2011 777.85 350 262753 10/24/2011 777.55 300 261358 10/25/2011 777.45 300 260893 10/26/2011 777.35 300 260428 10/27/2011 777.2 300 259730 10/28/2011 777.05 270 259033 10/29/2011 776.9 270 258335 10/30/2011 776.75 270 257638 10/31/2011 776.6 270 256940 11/1/2011 776.5 200 256475 11/2/2011 776.45 165 256243 11/3/2011 776.35 60 255778 11/4/2011 776.3 60 255545 11/5/2011 776.25 60 255313 11/6/2011 776.25 60 255313 11/7/2011 776.25 60 255313 11/8/2011 776.2 60 255080 11/9/2011 776.15 60 254848 11/10/2011 776.1 60 254615 11/11/2011 776.05 60 254383 11/12/2011 776.05 60 254383 11/13/2011 776.1 60 254615 11/14/2011 776.1 60 254615 11/15/2011 776.05 60 254383 11/16/2011 776.05 60 254383 11/17/2011 775.95 60 253920 11/18/2011 775.95 60 253920 11/19/2011 775.9 60 253690 11/20/2011 775.95 60 253920 11/21/2011 776.05 60 254383 11/22/2011 776.1 60 254615 11/23/2011 776.1 60 254615 11/24/2011 776.1 60 254615 11/25/2011 776.05 60 254383 11/26/2011 776.05 60 254383 11/27/2011 776 60 254150 11/28/2011 776 60 254150 11/29/2011 775.95 60 253920 11/30/2011 775.95 60 253920 12/1/2011 775.95 60 253920 12/2/2011 775.9 60 253690 12/3/2011 775.85 60 253460 12/4/2011 775.85 60 253460 12/5/2011 775.8 60 253230 12/6/2011 775.75 60 253000 12/7/2011 775.75 60 253000 12/8/2011 775.7 60 252770 12/9/2011 775.7 60 252770 12/10/2011 775.65 60 252540 12/11/2011 775.65 60 252540 12/12/2011 775.6 60 252310 12/13/2011 775.6 60 252310 12/14/2011 775.55 60 252080 12/15/2011 775.5 60 251850 12/16/2011 775.5 60 251850 12/17/2011 775.45 60 251620 12/18/2011 775.45 60 251620 12/19/2011 775.4 60 251390 12/20/2011 775.4 60 251390 12/21/2011 775.35 60 251160 12/22/2011 775.3 60 250930 12/23/2011 775.3 60 250930 12/24/2011 775.25 60 250700 12/25/2011 775.2 60 250470 12/26/2011 775.2 60 250470 12/27/2011 775.15 60 250240 12/28/2011 775.15 60 250240 12/29/2011 775.15 60 250240 12/30/2011 775.1 60 250010 12/31/2011 775.1 60 250010 1/1/2012 775.05 60 249780 1/2/2012 775 60 249550 1/3/2012 775 60 249550 1/4/2012 775 60 249550 1/5/2012 774.9 60 249100 1/6/2012 774.9 60 249100 1/7/2012 774.9 60 249100 1/8/2012 774.85 60 248875 1/9/2012 774.85 62 248875 1/10/2012 774.8 46 248650 1/11/2012 774.8 95 248650 1/12/2012 774.7 95 248200 1/13/2012 774.65 93 247975 1/14/2012 774.65 60 247975 1/15/2012 774.6 60 247750 1/16/2012 774.55 60 247525 1/17/2012 774.55 60 247525 1/18/2012 774.5 60 247300 1/19/2012 774.5 60 247300 1/20/2012 774.45 60 247075 1/21/2012 775.1 60 250010 1/22/2012 775.6 60 252310 1/23/2012 776.3 60 255545 1/24/2012 777.3 60 260195 1/25/2012 777.45 60 260893 1/26/2012 777.55 60 261358 1/27/2012 777.55 60 261358 1/28/2012 777.55 60 261358 1/29/2012 777.6 60 261590 1/30/2012 777.65 60 261823 1/31/2012 777.65 60 261823 2/1/2012 777.6 60 261590 2/2/2012 777.6 60 261590 2/3/2012 777.55 60 261358 2/4/2012 777.6 60 261590 2/5/2012 777.55 60 261358 2/6/2012 777.5 60 261125 2/7/2012 777.55 60 261358 2/8/2012 777.55 60 261358 2/9/2012 777.55 60 261358 2/10/2012 777.5 60 261125 2/11/2012 777.5 60 261125 2/12/2012 777.5 60 261125 2/13/2012 777.45 60 260893 2/14/2012 777.45 60 260893 2/15/2012 777.45 60 260893 2/16/2012 777.4 60 260660 2/17/2012 777.4 60 260660 2/18/2012 777.4 60 260660 2/19/2012 777.4 60 260660 2/20/2012 777.35 60 260428 2/21/2012 777.3 60 260195 2/22/2012 777.25 60 259963 2/23/2012 777.25 60 259963 2/24/2012 777.2 60 259730 2/25/2012 777.2 60 259730 2/26/2012 777.15 60 259498 2/27/2012 777.15 60 259498 2/28/2012 777.15 60 259498 2/29/2012 777.1 60 259265 3/1/2012 777.1 60 259265 3/2/2012 777.1 60 259265 3/3/2012 777.1 60 259265 3/4/2012 777.05 60 259033 3/5/2012 777.05 60 259033 3/6/2012 777 60 258800 3/7/2012 777 60 258800 3/8/2012 777 150 258800 3/9/2012 776.95 150 258568 3/10/2012 776.9 150 258335 3/11/2012 776.85 150 258103 3/12/2012 776.8 70 257870 3/13/2012 776.75 70 257638 3/14/2012 776.7 70 257405 3/15/2012 776.65 70 257173 3/16/2012 776.65 70 257173 3/17/2012 776.75 60 257638 3/18/2012 777.4 60 260660 3/19/2012 777.6 300 261590 3/20/2012 777.55 300 261358 3/21/2012 777.55 300 261358 3/22/2012 777.45 300 260893 3/23/2012 777.35 300 260428 3/24/2012 777.3 300 260195 3/25/2012 777.25 300 259963 3/26/2012 777.2 350 259730 3/27/2012 777.2 350 259730 3/28/2012 777.1 365 259265 3/29/2012 777.2 350 259730 3/30/2012 777.15 350 259498 3/31/2012 777.1 350 259265 4/1/2012 777.1 350 259265 4/2/2012 777.05 300 259033 4/3/2012 777 300 258800 4/4/2012 776.95 300 258568 4/5/2012 776.9 300 258335 4/6/2012 776.8 300 257870 4/7/2012 776.7 300 257405 4/8/2012 776.6 300 256940 4/9/2012 776.5 300 256475 4/10/2012 776.4 236 256010 4/11/2012 776.4 160 256010 4/12/2012 776.35 160 255778 4/13/2012 776.6 160 256940 4/14/2012 777.3 160 260195 4/15/2012 777.4 160 260660 4/16/2012 777.5 160 261125 4/17/2012 777.55 160 261358 4/18/2012 777.55 160 261358 4/19/2012 777.5 160 261125 4/20/2012 777.5 300 261125 4/21/2012 777.4 300 260660 4/22/2012 777.3 300 260195 4/23/2012 777.25 300 259963 4/24/2012 777.2 300 259730 4/25/2012 777.1 300 259265 4/26/2012 777 300 258800 4/27/2012 776.9 300 258335 4/28/2012 776.8 300 257870 4/29/2012 776.65 300 257173 4/30/2012 776.55 300 256708 5/1/2012 776.4 300 256010 5/2/2012 776.3 350 255545 5/3/2012 776.2 350 255080 5/4/2012 776.05 390 254383 5/5/2012 775.9 390 253690 5/6/2012 775.7 390 252770 5/7/2012 775.5 390 251850 5/8/2012 775.35 225 251160 5/9/2012 775.2 225 250470 5/10/2012 775.15 225 250240 5/11/2012 775.05 200 249780 5/12/2012 775.05 200 249780 5/13/2012 774.95 200 249325 5/14/2012 774.8 200 248650 5/15/2012 774.7 200 248200 5/16/2012 774.6 200 247750 5/17/2012 774.5 200 247300 5/18/2012 774.4 200 246850 5/19/2012 774.3 200 246400 5/20/2012 774.2 200 245950 5/21/2012 774.15 200 245725 5/22/2012 774.05 200 245275 5/23/2012 773.95 200 244828 5/24/2012 773.85 250 244383 5/25/2012 773.75 250 243938 5/26/2012 773.55 250 243048 5/27/2012 773.45 250 242603 5/28/2012 773.35 250 242158 5/29/2012 773.2 350 241490 5/30/2012 773.05 350 240823 5/31/2012 772.9 350 240160 6/1/2012 772.7 350 239280 6/2/2012 772.55 350 238620 6/3/2012 772.4 350 237960 6/4/2012 772.2 350 237080 6/5/2012 772.05 400 236420 6/6/2012 771.8 400 235330 6/7/2012 771.6 400 234460 6/8/2012 771.4 400 233590 6/9/2012 771.2 400 232720 6/10/2012 771.05 400 232068 6/11/2012 770.85 450 231198 6/12/2012 770.7 450 230545 6/13/2012 770.45 250 229458 6/14/2012 770.2 375 228370 6/15/2012 770.1 375 227935 6/16/2012 769.85 375 226855 6/17/2012 769.7 375 226210 6/18/2012 769.6 375 225780 6/19/2012 769.5 375 225350 6/20/2012 769.4 375 224920 6/21/2012 769.2 385 224060 6/22/2012 769.05 385 223415 6/23/2012 768.8 385 222350 6/24/2012 768.5 380 221075 6/25/2012 768.25 375 220013 6/26/2012 768 375 218950 6/27/2012 767.75 375 217900 6/28/2012 767.5 375 216850 6/29/2012 767.25 300 215800 6/30/2012 767.05 300 214960 7/1/2012 766.8 300 213930 7/2/2012 766.7 300 213520 7/3/2012 766.5 300 212700 7/4/2012 766.4 300 212290 7/5/2012 766.3 375 211880 7/6/2012 766.1 300 211060 7/7/2012 765.85 300 210050 7/8/2012 765.6 300 209050 7/9/2012 765.45 380 208450 7/10/2012 765.35 380 208050 7/11/2012 765.25 380 207650 7/12/2012 765.1 380 207050 7/13/2012 764.95 380 206455 7/14/2012 764.8 380 205868 7/15/2012 764.7 380 205477 7/16/2012 764.55 380 204891 7/17/2012 764.4 380 204304 7/18/2012 764.25 380 203718 7/19/2012 764.1 380 203131 7/20/2012 764 380 202740 7/21/2012 763.9 380 202341 7/22/2012 763.75 380 201743 7/23/2012 763.5 380 200745 7/24/2012 763.3 380 199947 7/25/2012 763.15 380 199349 7/26/2012 763 380 198750 7/27/2012 762.85 380 198158 7/28/2012 762.6 380 197170 7/29/2012 762.4 380 196380 7/30/2012 762.15 380 195393 7/31/2012 761.9 380 194405 8/1/2012 761.65 380 193418 8/2/2012 761.4 380 192430 8/3/2012 761.2 380 191640 8/4/2012 761.05 380 191048 8/5/2012 760.9 380 190460 8/6/2012 760.6 445 189290 8/7/2012 760.25 445 187925 8/8/2012 759.95 445 186758 8/9/2012 759.6 445 185410 8/10/2012 759.3 445 184255 8/11/2012 759 445 183100 8/12/2012 758.65 445 181788 8/13/2012 758.35 445 180663 8/14/2012 758 440 179350 8/15/2012 757.7 440 178267 8/16/2012 757.4 435 177184 8/17/2012 757.05 435 175921 8/18/2012 756.7 430 174657 8/19/2012 756.4 425 173574 8/20/2012 756.2 420 172852 8/21/2012 755.95 415 171950 8/22/2012 755.7 415 171047 8/23/2012 755.45 415 170145 8/24/2012 755.2 415 169242 8/25/2012 754.95 400 168340 8/26/2012 754.7 400 167437 8/27/2012 754.4 400 166354 8/28/2012 754.15 400 165452 8/29/2012 753.9 400 164549 8/30/2012 753.65 300 163647 8/31/2012 753.4 300 162744 9/1/2012 753.25 300 162203 9/2/2012 753.1 300 161661 9/3/2012 752.9 300 160955 9/4/2012 752.7 385 160265 9/5/2012 752.45 385 159403 9/6/2012 752.2 385 158540 9/7/2012 751.95 385 157678 9/8/2012 751.75 385 156988 9/9/2012 751.5 385 156125 9/10/2012 751.35 385 155608 9/11/2012 751.15 385 154918 9/12/2012 750.85 385 153883 9/13/2012 750.6 385 153020 9/14/2012 750.35 385 152158 9/15/2012 750.1 385 151295 9/16/2012 749.9 282 150610 9/17/2012 749.85 60 150440 9/18/2012 749.85 60 150440 9/19/2012 749.8 150 150270 9/20/2012 749.7 380 149930 9/21/2012 749.5 380 149250 9/22/2012 749.25 375 148400 9/23/2012 749 375 147550 9/24/2012 748.8 370 146880 9/25/2012 748.55 370 146043 9/26/2012 748.3 370 145205 9/27/2012 748.05 370 144368 9/28/2012 747.85 350 143705 9/29/2012 747.65 350 143045 9/30/2012 747.5 233 142550 10/1/2012 747.35 39 142055 10/2/2012 747.3 23 141890 10/3/2012 747.25 24 141725 10/4/2012 747.2 25 141560 10/5/2012 747.15 34 141395 10/6/2012 747.1 270 141230 10/7/2012 746.9 350 140585 10/8/2012 746.75 350 140113 10/9/2012 746.45 350 139168 10/10/2012 746.15 350 138223 10/11/2012 746 350 137750 10/12/2012 745.75 350 136975 10/13/2012 745.5 350 136200 10/14/2012 745.3 350 135580 10/15/2012 745.1 350 134960 10/16/2012 744.85 350 134193 10/17/2012 744.65 350 133583 10/18/2012 744.4 350 132820 10/19/2012 744.15 250 132058 10/20/2012 743.95 250 131448 10/21/2012 743.8 250 130990 10/22/2012 743.65 90 130533 10/23/2012 743.6 60 130380 10/24/2012 743.55 60 130228 10/25/2012 743.55 60 130228 10/26/2012 743.55 60 130228 10/27/2012 743.5 60 130075 10/28/2012 743.45 60 129923 10/29/2012 743.35 60 129618 10/30/2012 743.25 60 129313 10/31/2012 743.2 60 129160 11/1/2012 743.15 60 129008 11/2/2012 743.1 60 128855 11/3/2012 743.05 60 128703 11/4/2012 743 60 128550 11/5/2012 742.95 60 128398 11/6/2012 742.95 60 128398 11/7/2012 742.9 60 128245 11/8/2012 742.8 60 127940 11/9/2012 742.75 60 127788 11/10/2012 742.75 60 127788 11/11/2012 742.7 60 127635 11/12/2012 742.65 60 127483 11/13/2012 742.6 60 127330 11/14/2012 742.55 60 127178 11/15/2012 742.5 60 127025 11/16/2012 742.45 60 126873 11/17/2012 742.45 60 126873 11/18/2012 742.45 60 126873 11/19/2012 742.4 60 126720 11/20/2012 742.4 60 126720 11/21/2012 742.35 60 126568 11/22/2012 742.3 60 126415 11/23/2012 742.25 60 126263 11/24/2012 742.15 60 125958 11/25/2012 742.1 60 125805 11/26/2012 742.05 60 125653 11/27/2012 742 60 125500 11/28/2012 742 148 125500 11/29/2012 741.95 60 125348 11/30/2012 742.05 60 125653 12/1/2012 742.6 60 127330 12/2/2012 743.4 60 129770 12/3/2012 746.75 60 140113 12/4/2012 747.15 60 141395 12/5/2012 747.3 60 141890 12/6/2012 747.4 60 142220 12/7/2012 747.45 60 142385 12/8/2012 747.5 60 142550 12/9/2012 747.5 60 142550 12/10/2012 747.5 60 142550 12/11/2012 747.5 60 142550 12/12/2012 747.5 60 142550 12/13/2012 747.5 60 142550 12/14/2012 747.5 60 142550 12/15/2012 747.45 60 142385 12/16/2012 747.45 60 142385 12/17/2012 747.4 60 142220 12/18/2012 747.55 60 142715 12/19/2012 747.6 60 142880 12/20/2012 747.6 60 142880 12/21/2012 747.65 60 143045 12/22/2012 747.85 60 143705 12/23/2012 748.95 60 147383 12/24/2012 753.7 60 163827 12/25/2012 754.4 60 166354 12/26/2012 755.05 60 168701 12/27/2012 755.45 60 170145 12/28/2012 755.85 60 171589 12/29/2012 756 60 172130 12/30/2012 756.25 60 173033 12/31/2012 756.45 60 173755 1/1/2013 757.1 60 176101 1/2/2013 757.2 60 176462 1/3/2013 757.2 60 176462 1/4/2013 757.25 60 176643 1/5/2013 757.25 60 176643 1/6/2013 757.35 60 177004 1/7/2013 757.65 60 178087 1/8/2013 757.75 60 178448 1/9/2013 757.85 60 178809 1/10/2013 757.95 60 179170 1/11/2013 757.95 60 179170 1/12/2013 758 60 179350 1/13/2013 758.05 60 179538 1/14/2013 758.1 60 179725 1/15/2013 758.15 60 179913 1/16/2013 758.2 60 180100 1/17/2013 758.3 60 180475 1/18/2013 758.3 60 180475 1/19/2013 758.3 60 180475 1/20/2013 758.3 60 180475 1/21/2013 758.35 60 180663 1/22/2013 758.35 60 180663 1/23/2013 758.35 60 180663 1/24/2013 758.4 60 180850 1/25/2013 758.45 60 181038 1/26/2013 758.5 60 181225 1/27/2013 758.55 60 181413 1/28/2013 758.6 60 181600 1/29/2013 758.55 60 181413 1/30/2013 758.55 60 181413 1/31/2013 758.55 60 181413 2/1/2013 758.5 60 181225 2/2/2013 758.5 60 181225 2/3/2013 758.5 60 181225 2/4/2013 758.55 60 181413 2/5/2013 758.55 60 181413 2/6/2013 758.6 60 181600 2/7/2013 758.55 60 181413 2/8/2013 758.55 60 181413 2/9/2013 758.55 60 181413 2/10/2013 758.55 60 181413 2/11/2013 758.5 59 181225 2/12/2013 758.45 71 181038 2/13/2013 758.45 69 181038 2/14/2013 758.45 68 181038 2/15/2013 758.4 64 180850 2/16/2013 758.45 63 181038 2/17/2013 758.4 63 180850 2/18/2013 758.4 63 180850 2/19/2013 758.4 63 180850 2/20/2013 758.45 63 181038 2/21/2013 758.4 63 180850 2/22/2013 758.35 63 180663 2/23/2013 758.35 63 180663 2/24/2013 758.35 63 180663 2/25/2013 758.35 63 180663 2/26/2013 758.3 62 180475 2/27/2013 758.25 62 180288 2/28/2013 758.25 61 180288 3/1/2013 758.25 60 180288 3/2/2013 758.2 59 180100 3/3/2013 758.2 60 180100 3/4/2013 758.15 59 179913 3/5/2013 758.15 61 179913 3/6/2013 758.1 64 179725 3/7/2013 758.15 64 179913 3/8/2013 758.2 64 180100 3/9/2013 758.2 69 180100 3/10/2013 758.2 68 180100 3/11/2013 758.15 67 179913 3/12/2013 758.15 66 179913 3/13/2013 758.15 65 179913 3/14/2013 758.1 65 179725 3/15/2013 758.1 64 179725 3/16/2013 758.05 65 179538 3/17/2013 758.05 65 179538 3/18/2013 758 65 179350 3/19/2013 757.95 64 179170 3/20/2013 757.95 64 179170 3/21/2013 757.95 64 179170 3/22/2013 757.9 64 178989 3/23/2013 757.9 64 178989 3/24/2013 757.9 63 178989 3/25/2013 757.85 63 178809 3/26/2013 757.8 62 178628 3/27/2013 757.8 62 178628 3/28/2013 757.75 61 178448 3/29/2013 757.75 61 178448 3/30/2013 757.7 60 178267 3/31/2013 757.7 60 178267 4/1/2013 757.65 60 178087 4/2/2013 757.65 59 178087 4/3/2013 757.6 62 177906 4/4/2013 757.55 64 177726 4/5/2013 757.55 64 177726 4/6/2013 757.55 63 177726 4/7/2013 757.45 64 177365 4/8/2013 757.45 63 177365 4/9/2013 757.45 61 177365 4/10/2013 757.4 63 177184 4/11/2013 757.4 64 177184 4/12/2013 757.4 64 177184 4/13/2013 757.3 65 176823 4/14/2013 757.3 66 176823 4/15/2013 757.25 64 176643 4/16/2013 757.25 63 176643 4/17/2013 757.15 62 176282 4/18/2013 757.05 63 175921 4/19/2013 757.05 64 175921 4/20/2013 757 64 175740 4/21/2013 757 63 175740 4/22/2013 756.95 62 175560 4/23/2013 756.95 61 175560 4/24/2013 756.9 62 175379 4/25/2013 756.85 63 175199 4/26/2013 756.75 62 174838 4/27/2013 756.7 64 174657 4/28/2013 756.65 62 174477 4/29/2013 756.55 61 174116 4/30/2013 756.55 62 174116 5/1/2013 756.5 71 173935 5/2/2013 756.5 63 173935 5/3/2013 756.45 171 173755 5/4/2013 756.35 260 173394 5/5/2013 756.15 260 172672 5/6/2013 756 223 172130 5/7/2013 755.9 175 171769 5/8/2013 755.8 175 171408 5/9/2013 755.7 175 171047 5/10/2013 755.6 175 170686 5/11/2013 755.5 175 170325 5/12/2013 755.4 175 169964 5/13/2013 755.3 175 169603 5/14/2013 755.2 160 169242 5/15/2013 755.15 84 169062 5/16/2013 755.1 60 168881 5/17/2013 755 60 168520 5/18/2013 755 60 168520 5/19/2013 754.95 60 168340 5/20/2013 754.95 60 168340 5/21/2013 754.85 60 167979 5/22/2013 754.8 60 167798 5/23/2013 754.75 60 167618 5/24/2013 754.65 60 167257 5/25/2013 754.6 60 167076 5/26/2013 754.55 60 166896 5/27/2013 754.5 60 166715 5/28/2013 754.45 51 166535 5/29/2013 754.4 33 166354 5/30/2013 754.35 60 166174 5/31/2013 754.25 60 165813 6/1/2013 754.2 60 165632 6/2/2013 754.15 60 165452 6/3/2013 754.15 31 165452 6/4/2013 754.1 32 165271 6/5/2013 754.1 39 165271 6/6/2013 754 48 164910 6/7/2013 754 62 164910 6/8/2013 753.95 61 164730 6/9/2013 753.9 61 164549 6/10/2013 753.85 43 164369 6/11/2013 753.8 29 164188 6/12/2013 753.75 27 164008 6/13/2013 753.7 43 163827 6/14/2013 753.6 64 163466 6/15/2013 753.5 62 163105 6/16/2013 753.45 62 162925 6/17/2013 753.4 61 162744 6/18/2013 753.35 34 162564 6/19/2013 753.3 26 162383 6/20/2013 753.25 26 162203 6/21/2013 753.2 48 162022 6/22/2013 753.15 71 161842 6/23/2013 753.1 71 161661 6/24/2013 753 40 161300 6/25/2013 752.95 25 161128 6/26/2013 752.9 34 160955 6/27/2013 752.9 63 160955 6/28/2013 752.8 63 160610 6/29/2013 752.7 65 160265 6/30/2013 752.6 67 159920 7/1/2013 752.55 35 159748 7/2/2013 752.55 25 159748 7/3/2013 752.55 20 159748 7/4/2013 752.4 337 159230 7/5/2013 752.2 416 158540 7/6/2013 751.95 417 157678 7/7/2013 751.7 265 156815 7/8/2013 751.55 41 156298 7/9/2013 751.45 42 155953 7/10/2013 751.4 58 155780 7/11/2013 751.4 241 155780 7/12/2013 751.15 410 154918 7/13/2013 750.9 410 154055 7/14/2013 750.65 410 153193 7/15/2013 750.35 392 152158 7/16/2013 750.1 231 151295 7/17/2013 750.05 37 151123 7/18/2013 750 43 150950 7/19/2013 749.95 43 150780 7/20/2013 749.85 38 150440 7/21/2013 749.8 39 150270 7/22/2013 749.75 38 150100 7/23/2013 749.7 36 149930 7/24/2013 749.65 36 149760 7/25/2013 749.55 64 149420 7/26/2013 749.45 60 149080 7/27/2013 749.4 105 148910 7/28/2013 749.35 105 148740 7/29/2013 749.25 53 148400 7/30/2013 749.2 54 148230 7/31/2013 749.15 39 148060 8/1/2013 749.05 38 147720 8/2/2013 749 37 147550 8/3/2013 748.95 56 147383 8/4/2013 748.75 60 146713 8/5/2013 748.55 373 146043 8/6/2013 748.25 410 145038 8/7/2013 748 410 144200 8/8/2013 747.75 410 143375 8/9/2013 747.45 410 142385 8/10/2013 747.15 410 141395 8/11/2013 746.85 410 140428 8/12/2013 746.6 379 139640 8/13/2013 746.35 195 138853 8/14/2013 746.25 46 138538 8/15/2013 746.2 48 138380 8/16/2013 746.2 73 138380 8/17/2013 746.15 45 138223 8/18/2013 746.05 73 137908 8/19/2013 746 74 137750 8/20/2013 745.9 79 137440 8/21/2013 745.85 55 137285 8/22/2013 745.85 63 137285 8/23/2013 745.75 54 136975 8/24/2013 745.65 75 136665 8/25/2013 745.6 75 136510 8/26/2013 745.5 160 136200 8/27/2013 745.35 60 135735 8/28/2013 745.2 60 135270 8/29/2013 745.2 60 135270 8/30/2013 745.15 265 135115 8/31/2013 744.95 370 134498 9/1/2013 744.75 310 133888 9/2/2013 744.65 370 133583 9/3/2013 744.15 295 132058 9/4/2013 743.95 141 131448 9/5/2013 743.75 217 130838 9/6/2013 743.65 370 130533 9/7/2013 743.25 370 129313 9/8/2013 742.95 370 128398 9/9/2013 742.75 370 127788 9/10/2013 742.45 370 126873 9/11/2013 742.05 370 125653 9/12/2013 741.85 370 125043 9/13/2013 741.55 370 124128 9/14/2013 741.25 370 123213 9/15/2013 741.05 370 122603 9/16/2013 740.75 350 121700 9/17/2013 740.45 360 120800 9/18/2013 740.25 360 120200 9/19/2013 739.95 360 119303 9/20/2013 739.75 360 118713 9/21/2013 739.4 360 117680 9/22/2013 739.15 360 116943 9/23/2013 738.9 360 116210 9/24/2013 738.55 360 115195 9/25/2013 738.35 360 114615 9/26/2013 738.05 360 113745 9/27/2013 737.7 360 112745 9/28/2013 737.45 360 112033 9/29/2013 737.15 360 111178 9/30/2013 736.95 360 110613 10/1/2013 736.65 346 109788 10/2/2013 736.3 355 108825 10/3/2013 736.1 350 108275 10/4/2013 735.85 350 107588 10/5/2013 735.55 350 106763 10/6/2013 735.35 350 106213 10/7/2013 735.05 350 105388 10/8/2013 734.75 350 104575 10/9/2013 734.35 350 103495 10/10/2013 734.05 350 102685 10/11/2013 733.75 350 101888 10/12/2013 733.45 350 101093 10/13/2013 733.15 350 100298 10/14/2013 732.95 350 99768 10/15/2013 732.7 350 99105 10/16/2013 732.4 306 98310 10/17/2013 732.2 188 97780 10/18/2013 732.05 98 97383 10/19/2013 732 60 97250 10/20/2013 731.95 60 97120 10/21/2013 731.9 60 96990 10/22/2013 731.85 60 96860 10/23/2013 731.8 60 96730 10/24/2013 731.7 60 96470 10/25/2013 731.65 60 96340 10/26/2013 731.6 60 96210 10/27/2013 731.55 60 96080 10/28/2013 731.5 60 95950 10/29/2013 731.45 60 95820 10/30/2013 731.45 60 95820 10/31/2013 731.4 60 95690 11/1/2013 731.3 60 95430 11/2/2013 731.25 60 95300 11/3/2013 731.15 60 95040 11/4/2013 731.1 60 94910 11/5/2013 731.05 60 94780 11/6/2013 730.95 60 94525 11/7/2013 730.9 60 94400 11/8/2013 730.85 60 94275 11/9/2013 730.75 60 94025 11/10/2013 730.65 60 93775 11/11/2013 730.6 60 93650 11/12/2013 730.55 60 93525 11/13/2013 730.45 60 93275 11/14/2013 730.4 60 93150 11/15/2013 730.35 60 93025 11/16/2013 730.3 60 92900 11/17/2013 730.2 60 92650 11/18/2013 730.15 60 92525 11/19/2013 730.1 60 92400 11/20/2013 730 60 92150 11/21/2013 729.95 60 92028 11/22/2013 729.9 60 91905 11/23/2013 729.85 60 91783 11/24/2013 729.8 60 91660 11/25/2013 729.7 60 91415 11/26/2013 729.6 60 91170 11/27/2013 729.55 60 91048 11/28/2013 729.5 60 90925 11/29/2013 729.45 60 90803 11/30/2013 729.4 60 90680 12/1/2013 729.35 60 90558 12/2/2013 729.3 60 90435 12/3/2013 729.25 60 90313 12/4/2013 729.2 60 90190 12/5/2013 729.15 60 90068 12/6/2013 729.15 60 90068 12/7/2013 729.1 60 89945 12/8/2013 729.05 60 89823 12/9/2013 729 60 89700 12/10/2013 728.95 60 89578 12/11/2013 728.9 60 89455 12/12/2013 728.85 60 89333 12/13/2013 728.8 60 89210 12/14/2013 728.7 60 88965 12/15/2013 728.65 60 88843 12/16/2013 728.6 60 88720 12/17/2013 728.55 60 88598 12/18/2013 728.45 60 88353 12/19/2013 728.4 60 88230 12/20/2013 728.35 60 88108 12/21/2013 728.3 60 87985 12/22/2013 728.25 60 87863 12/23/2013 728.2 60 87740 12/24/2013 728.15 60 87618 12/25/2013 728.1 60 87495 12/26/2013 728.05 60 87373 12/27/2013 728 60 87250 12/28/2013 727.95 60 87128 12/29/2013 727.9 60 87005 12/30/2013 727.85 60 86883 12/31/2013 727.75 60 86638 1/1/2014 727.65 60 86393 1/2/2014 727.6 60 86270 1/3/2014 727.55 60 86148 1/4/2014 727.5 60 86025 1/5/2014 727.45 60 85903 1/6/2014 727.4 60 85780 1/7/2014 727.35 60 85658 1/8/2014 727.3 60 85535 1/9/2014 727.25 60 85413 1/10/2014 727.2 60 85290 1/11/2014 727.15 60 85168 1/12/2014 727.05 60 84923 1/13/2014 727 60 84800 1/14/2014 726.95 60 84680 1/15/2014 726.9 60 84560 1/16/2014 726.85 60 84440 1/17/2014 726.75 60 84200 1/18/2014 726.7 60 84080 1/19/2014 726.65 60 83960 1/20/2014 726.6 60 83840 1/21/2014 726.55 60 83720 1/22/2014 726.5 60 83600 1/23/2014 726.45 60 83480 1/24/2014 726.4 60 83360 1/25/2014 726.3 60 83120 1/26/2014 726.25 60 83000 1/27/2014 726.2 60 82880 1/28/2014 726.15 60 82760 1/29/2014 726.1 60 82640 1/30/2014 726 60 82400 1/31/2014 725.95 60 82283 2/1/2014 725.9 60 82165 2/2/2014 725.85 60 82048 2/3/2014 725.8 60 81930 2/4/2014 725.8 60 81930 2/5/2014 725.7 60 81695 2/6/2014 725.65 60 81578 2/7/2014 725.6 60 81460 2/8/2014 725.55 60 81343 2/9/2014 725.5 60 81225 2/10/2014 725.45 60 81108 2/11/2014 725.4 60 80990 2/12/2014 725.35 60 80873 2/13/2014 725.3 60 80755 2/14/2014 725.25 60 80638 2/15/2014 725.2 60 80520 2/16/2014 725.15 60 80403 2/17/2014 725.1 60 80285 2/18/2014 725 60 80050 2/19/2014 724.95 60 79935 2/20/2014 724.9 60 79820 2/21/2014 724.85 60 79705 2/22/2014 724.8 60 79590 2/23/2014 724.75 60 79475 2/24/2014 724.7 60 79360 2/25/2014 724.6 60 79130 2/26/2014 724.55 60 79015 2/27/2014 724.6 60 79130 2/28/2014 724.7 60 79360 3/1/2014 725.7 60 81695 3/2/2014 726.6 60 83840 3/3/2014 727.3 66 85535 3/4/2014 727.55 69 86148 3/5/2014 727.65 60 86393 3/6/2014 727.7 60 86515 3/7/2014 727.7 60 86515 3/8/2014 727.7 60 86515 3/9/2014 727.7 60 86515 3/10/2014 727.7 60 86515 3/11/2014 727.65 60 86393 3/12/2014 727.6 60 86270 3/13/2014 727.55 60 86148 3/14/2014 727.5 60 86025 3/15/2014 727.5 60 86025 3/16/2014 727.45 60 85903 3/17/2014 727.4 66 85780 3/18/2014 727.35 60 85658 3/19/2014 727.3 60 85535 3/20/2014 727.3 60 85535 3/21/2014 727.2 60 85290 3/22/2014 727.15 60 85168 3/23/2014 727.1 60 85045 3/24/2014 727.05 60 84923 3/25/2014 727 60 84800 3/26/2014 727 60 84800 3/27/2014 726.95 60 84680 3/28/2014 726.9 60 84560 3/29/2014 726.85 60 84440 3/30/2014 726.8 60 84320 3/31/2014 726.8 60 84320 4/1/2014 726.75 60 84200 4/2/2014 726.8 60 84320 4/3/2014 726.9 60 84560 4/4/2014 727 60 84800 4/5/2014 727 60 84800 4/6/2014 727 60 84800 4/7/2014 727 60 84800 4/8/2014 726.95 60 84680 4/9/2014 726.95 60 84680 4/10/2014 726.9 60 84560 4/11/2014 726.9 60 84560 4/12/2014 726.85 60 84440 4/13/2014 726.8 60 84320 4/14/2014 726.75 60 84200 4/15/2014 726.7 60 84080 4/16/2014 726.65 60 83960 4/17/2014 726.6 60 83840 4/18/2014 726.55 60 83720 4/19/2014 726.5 60 83600 4/20/2014 726.45 60 83480 4/21/2014 726.4 60 83360 4/22/2014 726.35 60 83240 4/23/2014 726.3 60 83120 4/24/2014 726.25 60 83000 4/25/2014 726.15 60 82760 4/26/2014 726.1 60 82640 4/27/2014 726.05 60 82520 4/28/2014 726 60 82400 4/29/2014 725.95 60 82283 4/30/2014 725.9 60 82165 5/1/2014 725.85 60 82048 5/2/2014 725.8 60 81930 5/3/2014 725.75 60 81813 5/4/2014 725.7 60 81695 5/5/2014 725.65 60 81578 5/6/2014 725.6 60 81460 5/7/2014 725.5 60 81225 5/8/2014 725.4 60 80990 5/9/2014 725.3 60 80755 5/10/2014 725.2 60 80520 5/11/2014 725.1 60 80285 5/12/2014 725 60 80050 5/13/2014 724.95 60 79935 5/14/2014 724.9 60 79820 5/15/2014 724.8 60 79590 5/16/2014 724.7 60 79360 5/17/2014 724.6 60 79130 5/18/2014 724.55 60 79015 5/19/2014 724.5 60 78900 5/20/2014 724.4 60 78670 5/21/2014 724.3 60 78440 5/22/2014 724.2 60 78210 5/23/2014 724.1 60 77980 5/24/2014 724 60 77750 5/25/2014 723.9 60 77525 5/26/2014 723.85 60 77413 5/27/2014 723.8 60 77300 5/28/2014 723.7 60 77075 5/29/2014 723.6 60 76850 5/30/2014 723.5 60 76625 5/31/2014 723.45 60 76513 6/1/2014 723.35 60 76288 6/2/2014 723.25 60 76063 6/3/2014 723.2 60 75950 6/4/2014 723.1 56 75725 6/5/2014 723.05 50 75613 6/6/2014 723 50 75500 6/7/2014 722.95 50 75390 6/8/2014 722.9 50 75280 6/9/2014 722.8 50 75060 6/10/2014 722.75 45 74950 6/11/2014 722.7 37 74840 6/12/2014 722.65 28 74730 6/13/2014 722.6 27 74620 6/14/2014 722.55 27 74510 6/15/2014 722.5 27 74400 6/16/2014 722.45 27 74290 6/17/2014 722.4 27 74180 6/18/2014 722.35 26 74070 6/19/2014 722.3 26 73960 6/20/2014 722.3 26 73960 6/21/2014 722.25 26 73850 6/22/2014 722.2 26 73740 6/23/2014 722.15 26 73630 6/24/2014 722.1 26 73520 6/25/2014 722.05 26 73410 6/26/2014 722 26 73300 6/27/2014 721.95 26 73193 6/28/2014 721.9 26 73085 6/29/2014 721.9 26 73085 6/30/2014 721.85 26 72978 7/1/2014 721.8 26 72870 7/2/2014 721.8 26 72870 7/3/2014 721.75 28 72763 7/4/2014 721.7 31 72655 7/5/2014 721.65 31 72548 7/6/2014 721.6 31 72440 7/7/2014 721.55 31 72333 7/8/2014 721.5 31 72225 7/9/2014 721.45 31 72118 7/10/2014 721.35 31 71903 7/11/2014 721.3 31 71795 7/12/2014 721.25 31 71688 7/13/2014 721.2 31 71580 7/14/2014 721.15 30 71473 7/15/2014 721.1 31 71365 7/16/2014 721.05 31 71258 7/17/2014 721 31 71150 7/18/2014 720.95 31 71043 7/19/2014 720.9 31 70935 7/20/2014 720.85 31 70828 7/21/2014 720.8 30 70720 7/22/2014 720.8 31 70720 7/23/2014 720.75 31 70613 7/24/2014 720.7 31 70505 7/25/2014 720.65 31 70398 7/26/2014 720.65 31 70398 7/27/2014 720.6 31 70290 7/28/2014 720.55 31 70183 7/29/2014 720.5 32 70075 7/30/2014 720.45 31 69968 7/31/2014 720.4 32 69860 8/1/2014 720.35 30 69753 8/2/2014 720.3 27 69645 8/3/2014 720.25 26 69538 8/4/2014 720.2 26 69430 8/5/2014 720.15 26 69323 8/6/2014 720.1 26 69215 8/7/2014 720.05 26 69108 8/8/2014 720 26 69000 8/9/2014 719.9 26 68790 8/10/2014 719.85 26 68685 8/11/2014 719.8 26 68580 8/12/2014 719.75 26 68475 8/13/2014 719.7 26 68370 8/14/2014 719.65 26 68265 8/15/2014 719.6 26 68160 8/16/2014 719.55 26 68055 8/17/2014 719.5 26 67950 8/18/2014 719.45 26 67845 8/19/2014 719.4 26 67740 8/20/2014 719.35 26 67635 8/21/2014 719.3 26 67530 8/22/2014 719.25 26 67425 8/23/2014 719.2 26 67320 8/24/2014 719.15 26 67215 8/25/2014 719.1 26 67110 8/26/2014 719.05 26 67005 8/27/2014 719 26 66900 8/28/2014 718.95 26 66798 8/29/2014 718.95 25 66798 8/30/2014 718.9 30 66695 8/31/2014 718.85 32 66593 9/1/2014 718.8 30 66490 9/2/2014 718.75 30 66388 9/3/2014 718.7 30 66285 9/4/2014 718.65 30 66183 9/5/2014 718.65 30 66183 9/6/2014 718.6 30 66080 9/7/2014 718.55 30 65978 9/8/2014 718.5 30 65875 9/9/2014 718.45 30 65773 9/10/2014 718.4 30 65670 9/11/2014 718.35 30 65568 9/12/2014 718.3 30 65465 9/13/2014 718.25 30 65363 9/14/2014 718.2 30 65260 9/15/2014 718.15 30 65158 9/16/2014 718.1 30 65055 9/17/2014 718.05 30 64953 9/18/2014 718 30 64850 9/19/2014 717.95 30 64750 9/20/2014 717.95 30 64750 9/21/2014 717.9 30 64650 9/22/2014 717.85 30 64550 9/23/2014 717.8 30 64450 9/24/2014 717.75 30 64350 9/25/2014 717.7 30 64250 9/26/2014 717.65 30 64150 9/27/2014 717.6 30 64050 9/28/2014 717.55 30 63950 9/29/2014 717.55 30 63950 9/30/2014 717.5 30 63850 10/1/2014 717.4 30 63650 10/2/2014 717.35 30 63550 10/3/2014 717.3 30 63450 10/4/2014 717.25 30 63350 10/5/2014 717.2 30 63250 10/6/2014 717.15 30 63150 10/7/2014 717.15 30 63150 10/8/2014 717.1 30 63050 10/9/2014 717.05 30 62950 10/10/2014 716.95 30 62755 10/11/2014 716.9 30 62660 10/12/2014 716.85 30 62565 10/13/2014 716.8 30 62470 10/14/2014 716.75 30 62375 10/15/2014 716.7 30 62280 10/16/2014 716.7 30 62280 10/17/2014 716.65 30 62185 10/18/2014 716.6 30 62090 10/19/2014 716.55 30 61995 10/20/2014 716.5 30 61900 10/21/2014 716.45 30 61805 10/22/2014 716.4 30 61710 10/23/2014 716.35 30 61615 10/24/2014 716.3 30 61520 10/25/2014 716.25 30 61425 10/26/2014 716.2 30 61330 10/27/2014 716.15 30 61235 10/28/2014 716.05 30 61045 10/29/2014 716 30 60950 10/30/2014 715.95 30 60855 10/31/2014 715.9 30 60760 11/1/2014 715.95 30 60855 11/2/2014 716 30 60950 11/3/2014 715.95 30 60855 11/4/2014 715.9 30 60760 11/5/2014 715.85 30 60665 11/6/2014 715.85 30 60665 11/7/2014 715.8 30 60570 11/8/2014 715.7 30 60380 11/9/2014 715.65 30 60285 11/10/2014 715.55 30 60095 11/11/2014 715.5 30 60000 11/12/2014 715.5 37 60000 11/13/2014 715.45 57 59905 11/14/2014 715.45 34 59905 11/15/2014 715.4 29 59810 11/16/2014 715.35 29 59715 11/17/2014 715.35 29 59715 11/18/2014 715.3 29 59620 11/19/2014 715.3 30 59620 11/20/2014 715.3 30 59620 11/21/2014 715.25 30 59525 11/22/2014 715.2 30 59430 11/23/2014 715.15 30 59335 11/24/2014 715.1 30 59240 11/25/2014 715.1 30 59240 11/26/2014 715.05 30 59145 11/27/2014 715.05 30 59145 11/28/2014 715 30 59050 11/29/2014 714.95 30 58958 11/30/2014 714.95 30 58958 12/1/2014 714.9 30 58865 12/2/2014 715 30 59050 12/3/2014 715 30 59050 12/4/2014 715.1 30 59240 12/5/2014 715.8 30 60570 12/6/2014 717.3 30 63450 12/7/2014 717.9 30 64650 12/8/2014 718 30 64850 12/9/2014 718.05 30 64953 12/10/2014 718.1 30 65055 12/11/2014 718.8 30 66490 12/12/2014 719.5 30 67950 12/13/2014 721.5 30 72225 12/14/2014 721.9 30 73085 12/15/2014 722 30 73300 12/16/2014 723 30 75500 12/17/2014 724.55 30 79015 12/18/2014 725.7 30 81695 12/19/2014 726.2 30 82880 12/20/2014 726.7 30 84080 12/21/2014 726.9 30 84560 12/22/2014 727 30 84800 12/23/2014 727.2 30 85290 12/24/2014 727.3 30 85535 12/25/2014 727.4 30 85780 12/26/2014 727.5 30 86025 12/27/2014 727.55 30 86148 12/28/2014 727.6 30 86270 12/29/2014 727.65 30 86393 12/30/2014 727.7 30 86515 12/31/2014 727.7 30 86515 1/1/2015 727.75 30 86638 1/2/2015 727.75 30 86638 1/3/2015 727.75 30 86638 1/4/2015 727.75 30 86638 1/5/2015 727.75 30 86638 1/6/2015 727.8 30 86760 1/7/2015 727.8 30 86760 1/8/2015 727.8 30 86760 1/9/2015 727.8 30 86760 1/10/2015 727.8 30 86760 1/11/2015 727.8 30 86760 1/12/2015 727.8 30 86760 1/13/2015 727.8 30 86760 1/14/2015 727.8 30 86760 1/15/2015 727.8 30 86760 1/16/2015 727.8 30 86760 1/17/2015 727.8 30 86760 1/18/2015 727.8 30 86760 1/19/2015 727.8 30 86760 1/20/2015 727.8 30 86760 1/21/2015 727.8 30 86760 1/22/2015 727.75 30 86638 1/23/2015 727.75 30 86638 1/24/2015 727.75 30 86638 1/25/2015 727.7 30 86515 1/26/2015 727.7 30 86515 1/27/2015 727.7 30 86515 1/28/2015 727.7 30 86515 1/29/2015 727.7 30 86515 1/30/2015 727.7 30 86515 1/31/2015 727.7 30 86515 2/1/2015 727.7 30 86515 2/2/2015 727.7 30 86515 2/3/2015 727.7 30 86515 2/4/2015 727.7 30 86515 2/5/2015 727.7 30 86515 2/6/2015 727.65 30 86393 2/7/2015 729.5 30 90925 2/8/2015 730.4 30 93150 2/9/2015 734.1 30 102820 2/10/2015 734.9 30 104980 2/11/2015 735.1 30 105525 2/12/2015 735.55 30 106763 2/13/2015 735.5 30 106625 2/14/2015 735.7 30 107175 2/15/2015 735.8 30 107450 2/16/2015 735.9 30 107725 2/17/2015 735.95 30 107863 2/18/2015 736 30 108000 2/19/2015 736.1 30 108275 2/20/2015 736.15 30 108413 2/21/2015 736.2 30 108550 2/22/2015 736.2 30 108550 2/23/2015 736.25 30 108688 2/24/2015 736.3 30 108825 2/25/2015 736.3 30 108825 2/26/2015 736.3 30 108825 2/27/2015 736.35 30 108963 2/28/2015 736.35 30 108963 3/1/2015 736.4 30 109100 3/2/2015 736.4 30 109100 3/3/2015 736.4 30 109100 3/4/2015 736.45 30 109238 3/5/2015 736.45 30 109238 3/6/2015 736.45 30 109238 3/7/2015 736.45 30 109238 3/8/2015 736.45 30 109238 3/9/2015 736.45 30 109238 3/10/2015 736.45 30 109238 3/11/2015 736.45 30 109238 3/12/2015 736.4 30 109100 3/13/2015 736.4 30 109100 3/14/2015 736.4 30 109100 3/15/2015 736.4 30 109100 3/16/2015 736.4 30 109100 3/17/2015 736.4 30 109100 3/18/2015 736.4 30 109100 3/19/2015 736.4 30 109100 3/20/2015 736.4 30 109100 3/21/2015 736.4 30 109100 3/22/2015 736.4 30 109100 3/23/2015 736.35 30 108963 3/24/2015 736.3 30 108825 3/25/2015 736.3 30 108825 3/26/2015 736.3 30 108825 3/27/2015 736.3 30 108825 3/28/2015 736.3 30 108825 3/29/2015 736.25 30 108688 3/30/2015 736.2 30 108550 3/31/2015 736.2 30 108550 4/1/2015 736.2 30 108550 4/2/2015 736.15 30 108413 4/3/2015 736.1 30 108275 4/4/2015 736.1 30 108275 4/5/2015 736.05 30 108138 4/6/2015 736 30 108000 4/7/2015 736.05 30 108138 4/8/2015 736.05 30 108138 4/9/2015 736 30 108000 4/10/2015 736 30 108000 4/11/2015 735.95 30 107863 4/12/2015 735.9 30 107725 4/13/2015 735.9 30 107725 4/14/2015 735.9 30 107725 4/15/2015 735.85 30 107588 4/16/2015 735.8 30 107450 4/17/2015 735.7 30 107175 4/18/2015 735.7 30 107175 4/19/2015 735.65 30 107038 4/20/2015 735.6 30 106900 4/21/2015 735.55 30 106763 4/22/2015 735.5 30 106625 4/23/2015 735.5 30 106625 4/24/2015 735.45 30 106488 4/25/2015 735.4 30 106350 4/26/2015 735.35 30 106213 4/27/2015 735.3 30 106075 4/28/2015 735.25 30 105938 4/29/2015 735.2 30 105800 4/30/2015 735.2 30 105800 5/1/2015 735.1 30 105525 5/2/2015 735.1 30 105525 5/3/2015 735.05 30 105388 5/4/2015 735 30 105250 5/5/2015 734.95 30 105115 5/6/2015 734.9 30 104980 5/7/2015 734.85 30 104845 5/8/2015 734.8 30 104710 5/9/2015 734.75 53 104575 5/10/2015 734.7 42 104440 5/11/2015 734.6 42 104170 5/12/2015 734.55 39 104035 5/13/2015 734.5 34 103900 5/14/2015 734.45 34 103765 5/15/2015 734.4 30 103630 5/16/2015 734.35 30 103495 5/17/2015 734.3 30 103360 5/18/2015 734.25 30 103225 5/19/2015 734.2 30 103090 5/20/2015 734.15 30 102955 5/21/2015 734.1 30 102820 5/22/2015 734.1 30 102820 5/23/2015 734.05 30 102685 5/24/2015 734 30 102550 5/25/2015 733.95 30 102418 5/26/2015 733.9 30 102285 5/27/2015 733.85 46 102153 5/28/2015 733.8 60 102020 5/29/2015 733.7 60 101755 5/30/2015 733.65 60 101623 5/31/2015 733.55 60 101358 6/1/2015 733.5 60 101225 6/2/2015 733.4 60 100960 6/3/2015 733.3 60 100695 6/4/2015 733.25 60 100563 6/5/2015 733.2 60 100430 6/6/2015 733.1 60 100165 6/7/2015 733 60 99900 6/8/2015 732.9 60 99635 6/9/2015 732.85 60 99503 6/10/2015 732.8 60 99370 6/11/2015 732.7 60 99105 6/12/2015 732.65 60 98973 6/13/2015 732.55 60 98708 6/14/2015 732.5 60 98575 6/15/2015 732.4 60 98310 6/16/2015 732.3 60 98045 6/17/2015 732.25 60 97913 6/18/2015 732.15 60 97648 6/19/2015 732.05 60 97383 6/20/2015 732 60 97250 6/21/2015 731.9 60 96990 6/22/2015 731.8 60 96730 6/23/2015 731.7 60 96470 6/24/2015 731.65 60 96340 6/25/2015 731.55 60 96080 6/26/2015 731.45 60 95820 6/27/2015 731.35 60 95560 6/28/2015 731.25 60 95300 6/29/2015 731.15 60 95040 6/30/2015 731.1 60 94910 7/1/2015 731 60 94650 7/2/2015 730.9 60 94400 7/3/2015 730.85 60 94275 7/4/2015 730.8 60 94150 7/5/2015 730.75 60 94025 7/6/2015 730.65 60 93775 7/7/2015 730.55 60 93525 7/8/2015 730.5 60 93400 7/9/2015 730.4 60 93150 7/10/2015 730.3 60 92900 7/11/2015 730.2 60 92650 7/12/2015 730.1 60 92400 7/13/2015 730 60 92150 7/14/2015 729.9 60 91905 7/15/2015 729.8 60 91660 7/16/2015 729.7 60 91415 7/17/2015 729.6 60 91170 7/18/2015 729.5 60 90925 7/19/2015 729.5 60 90925 7/20/2015 729.55 60 91048 7/21/2015 729.5 60 90925 7/22/2015 729.4 60 90680 7/23/2015 729.3 60 90435 7/24/2015 729.25 60 90313 7/25/2015 729.15 60 90068 7/26/2015 729.05 60 89823 7/27/2015 729 60 89700 7/28/2015 728.9 60 89455 7/29/2015 728.8 60 89210 7/30/2015 728.75 60 89088 7/31/2015 728.7 60 88965 8/1/2015 728.6 60 88720 8/2/2015 728.5 60 88475 8/3/2015 728.45 60 88353 8/4/2015 728.35 60 88108 8/5/2015 728.25 60 87863 8/6/2015 728.2 60 87740 8/7/2015 728.1 60 87495 8/8/2015 728 60 87250 8/9/2015 727.95 60 87128 8/10/2015 727.9 60 87005 8/11/2015 727.8 60 86760 8/12/2015 727.7 60 86515 8/13/2015 727.65 60 86393 8/14/2015 727.55 60 86148 8/15/2015 727.45 60 85903 8/16/2015 727.4 60 85780 8/17/2015 727.35 60 85658 8/18/2015 727.25 60 85413 8/19/2015 727.15 60 85168 8/20/2015 727.05 60 84923 8/21/2015 727 60 84800 8/22/2015 726.9 60 84560 8/23/2015 726.8 60 84320 8/24/2015 726.75 60 84200 8/25/2015 726.65 60 83960 8/26/2015 726.55 60 83720 8/27/2015 726.5 60 83600 8/28/2015 726.4 60 83360 8/29/2015 726.35 60 83240 8/30/2015 726.3 60 83120 8/31/2015 726.2 60 82880 9/1/2015 726.1 60 82640 9/2/2015 726 60 82400 9/3/2015 725.9 60 82165 9/4/2015 725.8 60 81930 9/5/2015 725.75 60 81813 9/6/2015 725.7 60 81695 9/7/2015 725.6 60 81460 9/8/2015 725.5 60 81225 9/9/2015 725.4 60 80990 9/10/2015 725.3 60 80755 9/11/2015 725.25 60 80638 9/12/2015 725.2 60 80520 9/13/2015 725.1 60 80285 9/14/2015 725 60 80050 9/15/2015 724.95 60 79935 9/16/2015 724.85 60 79705 9/17/2015 724.75 60 79475 9/18/2015 724.65 60 79245 9/19/2015 724.55 60 79015 9/20/2015 724.45 60 78785 9/21/2015 724.4 60 78670 9/22/2015 724.3 60 78440 9/23/2015 724.2 60 78210 9/24/2015 724.1 60 77980 9/25/2015 724 60 77750 9/26/2015 723.95 60 77638 9/27/2015 723.9 60 77525 9/28/2015 723.8 60 77300 9/29/2015 723.7 60 77075 9/30/2015 723.6 60 76850 10/1/2015 723.5 60 76625 10/2/2015 723.45 60 76513 10/3/2015 723.35 60 76288 10/4/2015 723.25 60 76063 10/5/2015 723.15 60 75838 10/6/2015 723.1 60 75725 10/7/2015 723 60 75500 10/8/2015 722.9 60 75280 10/9/2015 722.85 60 75170 10/10/2015 722.8 60 75060 10/11/2015 722.7 60 74840 10/12/2015 722.6 60 74620 10/13/2015 722.55 60 74510 10/14/2015 722.5 60 74400 10/15/2015 722.45 60 74290 10/16/2015 722.4 60 74180 10/17/2015 722.3 60 73960 10/18/2015 722.2 60 73740 10/19/2015 722.15 60 73630 10/20/2015 722.1 60 73520 10/21/2015 722.05 60 73410 10/22/2015 721.95 60 73193 10/23/2015 721.9 60 73085 10/24/2015 721.8 60 72870 10/25/2015 721.7 60 72655 10/26/2015 721.65 60 72548 10/27/2015 721.6 60 72440 10/28/2015 721.55 60 72333 10/29/2015 721.45 60 72118 10/30/2015 721.35 60 71903 10/31/2015 721.25 60 71688 11/1/2015 721.2 60 71580 11/2/2015 721.15 60 71473 11/3/2015 721.1 60 71365 11/4/2015 721 60 71150 11/5/2015 720.95 60 71043 11/6/2015 720.9 60 70935 11/7/2015 720.85 60 70828 11/8/2015 720.75 60 70613 11/9/2015 720.7 60 70505 11/10/2015 720.65 60 70398 11/11/2015 720.6 60 70290 11/12/2015 720.5 60 70075 11/13/2015 720.4 60 69860 11/14/2015 720.35 60 69753 11/15/2015 720.3 60 69645 11/16/2015 720.2 60 69430 11/17/2015 720.1 60 69215 11/18/2015 720.05 60 69108 11/19/2015 720 60 69000 11/20/2015 719.9 60 68790 11/21/2015 719.85 60 68685 11/22/2015 719.8 60 68580 11/23/2015 719.7 60 68370 11/24/2015 719.65 60 68265 11/25/2015 719.6 60 68160 11/26/2015 719.5 60 67950 11/27/2015 719.4 60 67740 11/28/2015 719.35 60 67635 11/29/2015 719.3 60 67530 11/30/2015 719.25 60 67425 12/1/2015 719.15 60 67215 12/2/2015 719.05 60 67005 12/3/2015 718.95 60 66798 12/4/2015 718.85 60 66593 12/5/2015 718.75 60 66388 12/6/2015 718.7 60 66285 12/7/2015 718.65 60 66183 12/8/2015 718.6 60 66080 12/9/2015 718.5 60 65875 12/10/2015 718.45 60 65773 12/11/2015 718.4 60 65670 12/12/2015 718.3 60 65465 12/13/2015 718.25 60 65363 12/14/2015 718.2 60 65260 12/15/2015 718.1 60 65055 12/16/2015 718.05 60 64953 12/17/2015 718 60 64850 12/18/2015 717.95 60 64750 12/19/2015 717.85 60 64550 12/20/2015 717.8 60 64450 12/21/2015 717.7 60 64250 12/22/2015 717.6 60 64050 12/23/2015 717.55 60 63950 12/24/2015 717.45 60 63750 12/25/2015 717.35 60 63550 12/26/2015 717.3 60 63450 12/27/2015 717.25 60 63350 12/28/2015 717.2 60 63250 12/29/2015 717.1 60 63050 12/30/2015 717.05 60 62950 12/31/2015 717 60 62850 1/1/2016 716.95 60 62755 1/2/2016 716.85 60 62565 1/3/2016 716.75 60 62375 1/4/2016 716.65 60 62185 1/5/2016 716.55 60 61995 1/6/2016 716.8 60 62470 1/7/2016 717.4 60 63650 1/8/2016 717.85 60 64550 1/9/2016 718.1 60 65055 1/10/2016 718.1 60 65055 1/11/2016 718.1 60 65055 1/12/2016 718.15 60 65158 1/13/2016 718.15 60 65158 1/14/2016 718.15 60 65158 1/15/2016 718.15 60 65158 1/16/2016 718.15 60 65158 1/17/2016 718.2 60 65260 1/18/2016 718.2 60 65260 1/19/2016 718.2 60 65260 1/20/2016 723.3 60 76175 1/21/2016 724.1 60 77980 1/22/2016 724.45 60 78785 1/23/2016 725 60 80050 1/24/2016 725.3 60 80755 1/25/2016 725.6 60 81460 1/26/2016 725.75 60 81813 1/27/2016 725.9 60 82165 1/28/2016 725.95 60 82283 1/29/2016 726 60 82400 1/30/2016 726.05 60 82520 1/31/2016 726.2 60 82880 2/1/2016 726.3 60 83120 2/2/2016 726.4 60 83360 2/3/2016 726.45 60 83480 2/4/2016 726.5 60 83600 2/5/2016 726.5 60 83600 2/6/2016 726.5 60 83600 2/7/2016 726.5 60 83600 2/8/2016 726.5 60 83600 2/9/2016 726.55 60 83720 2/10/2016 726.55 60 83720 2/11/2016 726.6 60 83840 2/12/2016 726.6 60 83840 2/13/2016 726.55 60 83720 2/14/2016 726.5 60 83600 2/15/2016 726.45 60 83480 2/16/2016 726.45 60 83480 2/17/2016 726.45 60 83480 2/18/2016 726.5 60 83600 2/19/2016 726.8 60 84320 2/20/2016 726.85 60 84440 2/21/2016 726.9 60 84560 2/22/2016 726.95 60 84680 2/23/2016 726.95 60 84680 2/24/2016 727 60 84800 2/25/2016 727 60 84800 2/26/2016 727 60 84800 2/27/2016 727 60 84800 2/28/2016 726.95 60 84680 2/29/2016 726.95 60 84680 3/1/2016 726.95 60 84680 3/2/2016 726.95 60 84680 3/3/2016 726.95 60 84680 3/4/2016 726.9 60 84560 3/5/2016 728 60 87250 3/6/2016 731.95 60 97120 3/7/2016 733.4 60 100960 3/8/2016 735.6 60 106900 3/9/2016 736.4 60 109100 3/10/2016 736.8 60 110200 3/11/2016 737.1 60 111035 3/12/2016 737.9 60 113315 3/13/2016 738.4 60 114760 3/14/2016 739.9 60 119155 3/15/2016 741.2 60 123060 3/16/2016 741.9 60 125195 3/17/2016 742.3 60 126415 3/18/2016 742.6 60 127330 3/19/2016 742.9 60 128245 3/20/2016 743 60 128550 3/21/2016 743.15 60 129008 3/22/2016 743.3 60 129465 3/23/2016 743.35 60 129618 3/24/2016 743.45 60 129923 3/25/2016 743.5 60 130075 3/26/2016 743.55 60 130228 3/27/2016 743.6 60 130380 3/28/2016 743.65 60 130533 3/29/2016 743.65 60 130533 3/30/2016 743.7 60 130685 3/31/2016 743.7 60 130685 4/1/2016 743.7 60 130685 4/2/2016 743.7 60 130685 4/3/2016 743.7 60 130685 4/4/2016 743.7 60 130685 4/5/2016 743.7 60 130685 4/6/2016 743.7 60 130685 4/7/2016 743.7 60 130685 4/8/2016 743.7 60 130685 4/9/2016 743.7 60 130685 4/10/2016 743.7 60 130685 4/11/2016 743.7 60 130685 4/12/2016 743.7 60 130685 4/13/2016 743.7 60 130685 4/14/2016 743.7 60 130685 4/15/2016 743.65 60 130533 4/16/2016 743.6 60 130380 4/17/2016 743.6 60 130380 4/18/2016 743.55 60 130228 4/19/2016 743.5 60 130075 4/20/2016 743.5 60 130075 4/21/2016 743.5 60 130075 4/22/2016 743.45 60 129923 4/23/2016 743.45 60 129923 4/24/2016 743.4 60 129770 4/25/2016 743.4 60 129770 4/26/2016 743.3 60 129465 4/27/2016 743.3 60 129465 4/28/2016 743.25 60 129313 4/29/2016 743.2 60 129160 4/30/2016 743.2 60 129160 5/1/2016 743.15 60 129008 5/2/2016 743.1 60 128855 5/3/2016 743.05 60 128703 5/4/2016 743 60 128550 5/5/2016 742.95 60 128398 5/6/2016 742.9 60 128245 5/7/2016 742.9 60 128245 5/8/2016 742.85 60 128093 5/9/2016 742.8 60 127940 5/10/2016 742.7 60 127635 5/11/2016 742.7 60 127635 5/12/2016 742.65 60 127483 5/13/2016 742.65 60 127483 5/14/2016 742.6 60 127330 5/15/2016 742.5 60 127025 5/16/2016 742.45 60 126873 5/17/2016 742.35 60 126568 5/18/2016 742.3 60 126415 5/19/2016 742.25 60 126263 5/20/2016 742.2 60 126110 5/21/2016 742.15 60 125958 5/22/2016 742.05 60 125653 5/23/2016 742 60 125500 5/24/2016 741.95 60 125348 5/25/2016 741.9 60 125195 5/26/2016 741.85 60 125043 5/27/2016 741.8 60 124890 5/28/2016 741.75 60 124738 5/29/2016 741.7 60 124585 5/30/2016 741.6 60 124280 5/31/2016 741.55 60 124128 6/1/2016 741.5 60 123975 6/2/2016 741.45 60 123823 6/3/2016 741.4 60 123670 6/4/2016 741.35 60 123518 6/5/2016 741.3 60 123365 6/6/2016 741.2 60 123060 6/7/2016 741.1 60 122755 6/8/2016 741 60 122450 6/9/2016 740.9 60 122150 6/10/2016 740.85 60 122000 6/11/2016 740.75 60 121700 6/12/2016 740.7 60 121550 6/13/2016 740.6 60 121250 6/14/2016 740.5 60 120950 6/15/2016 740.45 60 120800 6/16/2016 740.4 68 120650 6/17/2016 740.3 60 120350 6/18/2016 740.25 85 120200 6/19/2016 740.15 68 119900 6/20/2016 740.05 58 119600 6/21/2016 739.95 60 119303 6/22/2016 739.9 60 119155 6/23/2016 739.8 60 118860 6/24/2016 739.7 60 118565 6/25/2016 739.6 60 118270 6/26/2016 739.5 60 117975 6/27/2016 739.45 60 117828 6/28/2016 739.35 60 117533 6/29/2016 739.3 60 117385 6/30/2016 739.2 60 117090 7/1/2016 739.1 60 116795 7/2/2016 739 60 116500 7/3/2016 738.9 60 116210 7/4/2016 738.85 60 116065 7/5/2016 738.8 60 115920 7/6/2016 738.7 60 115630 7/7/2016 738.65 60 115485 7/8/2016 738.55 60 115195 7/9/2016 738.5 60 115050 7/10/2016 738.4 60 114760 7/11/2016 738.35 60 114615 7/12/2016 738.3 60 114470 7/13/2016 738.2 60 114180 7/14/2016 738.1 60 113890 7/15/2016 738 60 113600 7/16/2016 737.95 60 113458 7/17/2016 737.85 60 113173 7/18/2016 737.8 60 113030 7/19/2016 737.75 60 112888 7/20/2016 737.7 60 112745 7/21/2016 737.6 60 112460 7/22/2016 737.55 60 112318 7/23/2016 737.45 60 112033 7/24/2016 737.35 60 111748 7/25/2016 737.3 60 111605 7/26/2016 737.25 60 111463 7/27/2016 737.2 60 111320 7/28/2016 737.15 60 111178 7/29/2016 737.1 60 111035 7/30/2016 737 60 110750 7/31/2016 736.95 60 110613 8/1/2016 736.9 60 110475 8/2/2016 736.8 60 110200 8/3/2016 736.7 60 109925 8/4/2016 736.6 60 109650 8/5/2016 736.5 60 109375 8/6/2016 736.4 60 109100 8/7/2016 736.3 60 108825 8/8/2016 736.2 60 108550 8/9/2016 736.1 60 108275 8/10/2016 736 60 108000 8/11/2016 735.95 60 107863 8/12/2016 735.9 60 107725 8/13/2016 735.8 60 107450 8/14/2016 735.75 60 107313 8/15/2016 735.7 60 107175 8/16/2016 735.6 60 106900 8/17/2016 735.5 60 106625 8/18/2016 735.45 60 106488 8/19/2016 735.4 60 106350 8/20/2016 735.3 60 106075 8/21/2016 735.2 60 105800 8/22/2016 735.15 60 105663 8/23/2016 735.1 60 105525 8/24/2016 735.05 60 105388 8/25/2016 734.95 60 105115 8/26/2016 734.85 60 104845 8/27/2016 734.75 60 104575 8/28/2016 734.7 60 104440 8/29/2016 734.6 60 104170 8/30/2016 734.55 60 104035 8/31/2016 734.5 60 103900 9/1/2016 734.4 60 103630 9/2/2016 734.3 60 103360 9/3/2016 734.25 60 103225 9/4/2016 734.2 60 103090 9/5/2016 734.1 60 102820 9/6/2016 734.05 60 102685 9/7/2016 733.95 60 102418 9/8/2016 733.9 60 102285 9/9/2016 733.8 60 102020 9/10/2016 733.75 60 101888 9/11/2016 733.7 60 101755 9/12/2016 733.6 60 101490 9/13/2016 733.5 60 101225 9/14/2016 733.45 60 101093 9/15/2016 733.35 60 100828 9/16/2016 733.25 60 100563 9/17/2016 733.15 60 100298 9/18/2016 733.1 60 100165 9/19/2016 733.05 60 100033 9/20/2016 732.95 60 99768 9/21/2016 732.9 60 99635 9/22/2016 732.8 60 99370 9/23/2016 732.7 60 99105 9/24/2016 732.65 60 98973 9/25/2016 732.6 60 98840 9/26/2016 732.5 60 98575 9/27/2016 732.4 60 98310 9/28/2016 732.3 60 98045 9/29/2016 732.25 60 97913 9/30/2016 732.2 60 97780 10/1/2016 732.1 60 97515 10/2/2016 732 60 97250 10/3/2016 731.9 60 96990 10/4/2016 731.85 60 96860 10/5/2016 731.75 60 96600 10/6/2016 731.7 60 96470 10/7/2016 731.65 60 96340 10/8/2016 731.55 60 96080 10/9/2016 731.5 60 95950 10/10/2016 731.4 60 95690 10/11/2016 731.35 60 95560 10/12/2016 731.25 60 95300 10/13/2016 731.2 60 95170 10/14/2016 731.15 60 95040 10/15/2016 731.1 60 94910 10/16/2016 731 60 94650 10/17/2016 731 60 94650 10/18/2016 731 60 94650 10/19/2016 730.95 60 94525 10/20/2016 730.9 60 94400 10/21/2016 730.8 60 94150 10/22/2016 730.7 60 93900 10/23/2016 730.65 60 93775 10/24/2016 730.6 60 93650 10/25/2016 730.55 60 93525 10/26/2016 730.5 60 93400 10/27/2016 730.45 60 93275 10/28/2016 730.4 60 93150 10/29/2016 730.35 60 93025 10/30/2016 730.3 60 92900 10/31/2016 730.25 60 92775 11/1/2016 730.2 60 92650 11/2/2016 730.15 60 92525 11/3/2016 730.1 60 92400 11/4/2016 730.05 60 92275 11/5/2016 730 60 92150 11/6/2016 729.95 60 92028 11/7/2016 729.9 60 91905 11/8/2016 729.8 60 91660 11/9/2016 729.7 60 91415 11/10/2016 729.6 60 91170 11/11/2016 729.5 60 90925 11/12/2016 729.5 60 90925 11/13/2016 729.45 60 90803 11/14/2016 729.4 60 90680 11/15/2016 729.3 60 90435 11/16/2016 729.2 60 90190 11/17/2016 729.1 60 89945 11/18/2016 729.05 60 89823 11/19/2016 729 60 89700 11/20/2016 728.95 60 89578 11/21/2016 728.95 60 89578 11/22/2016 728.9 60 89455 11/23/2016 728.85 60 89333 11/24/2016 728.8 60 89210 11/25/2016 728.7 60 88965 11/26/2016 728.65 60 88843 11/27/2016 728.6 60 88720 11/28/2016 728.6 60 88720 11/29/2016 728.55 60 88598 11/30/2016 728.5 60 88475 12/1/2016 728.45 60 88353 12/2/2016 728.4 60 88230 12/3/2016 728.3 60 87985 12/4/2016 728.25 60 87863 12/5/2016 728.2 60 87740 12/6/2016 728.1 60 87495 12/7/2016 728.05 60 87373 12/8/2016 728 60 87250 12/9/2016 728 60 87250 12/10/2016 727.95 60 87128 12/11/2016 728 60 87250 12/12/2016 728 60 87250 12/13/2016 727.95 60 87128 12/14/2016 727.9 60 87005 12/15/2016 727.85 60 86883 12/16/2016 729.3 60 90435 12/17/2016 730.1 60 92400 12/18/2016 730.25 60 92775 12/19/2016 730.3 60 92900 12/20/2016 730.3 60 92900 12/21/2016 730.3 60 92900 12/22/2016 730.3 60 92900 12/23/2016 730.3 60 92900 12/24/2016 730.3 60 92900 12/25/2016 730.5 60 93400 12/26/2016 730.55 60 93525 12/27/2016 730.55 60 93525 12/28/2016 730.5 60 93400 12/29/2016 730.5 60 93400 12/30/2016 730.5 60 93400 12/31/2016 730.45 60 93275 1/1/2017 730.45 60 93275 1/2/2017 730.4 60 93150 1/3/2017 730.4 60 93150 1/4/2017 735.7 60 107175 1/5/2017 737.4 60 111890 1/6/2017 739.4 60 117680 1/7/2017 741.8 60 124890 1/8/2017 743 60 128550 1/9/2017 751.5 60 156125 1/10/2017 753.7 60 163827 1/11/2017 761.3 60 192035 1/12/2017 764.6 60 205086 1/13/2017 766 60 210650 1/14/2017 766.9 60 214340 1/15/2017 767.35 60 216220 1/16/2017 767.6 60 217270 1/17/2017 767.8 60 218110 1/18/2017 768 60 218950 1/19/2017 769.3 60 224490 1/20/2017 771.1 60 232285 1/21/2017 774.5 60 247300 1/22/2017 777.35 60 260428 1/23/2017 782.4 184 284560 1/24/2017 784.5 391 294925 1/25/2017 785.4 400 299400 1/26/2017 785.9 398 301900 1/27/2017 786.15 397 303158 1/28/2017 786.35 421 304168 1/29/2017 786.5 451 304925 1/30/2017 786.55 445 305178 1/31/2017 786.55 443 305178 2/1/2017 786.55 442 305178 2/2/2017 786.55 2280 305178 2/3/2017 786.5 4060 304925 2/4/2017 786.25 4330 303663 2/5/2017 786.05 4260 302653 2/6/2017 785.8 2850 301400 2/7/2017 786.7 3570 305935 2/8/2017 789.9 1920 322525 2/9/2017 790.6 4520 326230 2/10/2017 790.2 4480 324110 2/11/2017 790.1 3470 323580 2/12/2017 790.4 849 325170 2/13/2017 790.7 719 326760 2/14/2017 790.95 1010 328085 2/15/2017 790.35 4370 324905 2/16/2017 789.1 4210 318325 2/17/2017 788.2 2000 313640 2/18/2017 792.3 643 335305 2/19/2017 794 2090 344450 2/20/2017 794.25 4230 345800 2/21/2017 797.7 6150 364805 2/22/2017 797.9 6910 365935 2/23/2017 796.4 6120 357520 2/24/2017 794.9 6100 349310 2/25/2017 793.3 5060 340670 2/26/2017 792.15 3890 334503 2/27/2017 791.4 2580 330490 2/28/2017 790.95 2100 328085 3/1/2017 790.6 1310 326230 3/2/2017 790.4 1000 325170 3/3/2017 790.4 428 325170 3/4/2017 790.4 446 325170 3/5/2017 790.4 477 325170 3/6/2017 790.4 429 325170 3/7/2017 790.35 357 324905 3/8/2017 790.3 202 324640 3/9/2017 790.35 132 324905 3/10/2017 790.4 130 325170 3/11/2017 790.4 418 325170 3/12/2017 790.4 376 325170 3/13/2017 790.25 395 324375 3/14/2017 790.15 461 323845 3/15/2017 790.05 399 323315 3/16/2017 790 307 323050 3/17/2017 789.95 217 322788 3/18/2017 789.9 241 322525 3/19/2017 789.85 207 322263 3/20/2017 789.8 201 322000 3/21/2017 789.85 204 322263 3/22/2017 790.15 305 323845 3/23/2017 790.4 312 325170 3/24/2017 790.45 185 325435 3/25/2017 790.7 106 326760 3/26/2017 791 95 328350 3/27/2017 791.25 91 329688 3/28/2017 791.4 90 330490 3/29/2017 791.5 91 331025 3/30/2017 791.6 100 331560 3/31/2017 791.6 130 331560 4/1/2017 791.65 122 331828 4/2/2017 791.7 110 332095 4/3/2017 791.75 160 332363 4/4/2017 791.75 156 332363 4/5/2017 791.8 157 332630 4/6/2017 791.85 161 332898 4/7/2017 791.85 183 332898 4/8/2017 792.9 220 338515 4/9/2017 793.4 220 341210 4/10/2017 793.4 221 341210 4/11/2017 793.5 293 341750 4/12/2017 793.45 350 341480 4/13/2017 793.4 350 341210 4/14/2017 793.5 350 341750 4/15/2017 793.5 350 341750 4/16/2017 793.45 350 341480 4/17/2017 793.4 412 341210 4/18/2017 793.4 350 341210 4/19/2017 793.5 304 341750 4/20/2017 793.5 252 341750 4/21/2017 793.6 308 342290 4/22/2017 793.45 485 341480 4/23/2017 793.35 467 340940 4/24/2017 793.2 460 340130 4/25/2017 793.1 318 339590 4/26/2017 793.05 437 339320 4/27/2017 792.9 382 338515 4/28/2017 792.85 358 338248 4/29/2017 792.75 433 337713 4/30/2017 792.55 486 336643 5/1/2017 792.35 481 335573 5/2/2017 792.2 496 334770 5/3/2017 792 481 333700 5/4/2017 791.85 500 332898 5/5/2017 791.65 597 331828 5/6/2017 791.45 587 330758 5/7/2017 791.25 579 329688 5/8/2017 791.05 578 328618 5/9/2017 790.9 569 327820 5/10/2017 790.75 560 327025 5/11/2017 790.5 573 325700 5/12/2017 790.35 596 324905 5/13/2017 790.1 594 323580 5/14/2017 789.95 506 322788 5/15/2017 789.8 600 322000 5/16/2017 789.5 638 320425 5/17/2017 789.3 620 319375 5/18/2017 789.1 608 318325 5/19/2017 788.9 593 317280 5/20/2017 788.7 549 316240 5/21/2017 788.5 522 315200 5/22/2017 788.3 491 314160 5/23/2017 788.1 461 313120 5/24/2017 787.95 459 312343 5/25/2017 787.8 433 311570 5/26/2017 787.6 437 310540 5/27/2017 787.4 438 309510 5/28/2017 787.2 438 308480 5/29/2017 787.1 439 307965 5/30/2017 786.95 440 307198 5/31/2017 786.8 450 306440 6/1/2017 786.65 460 305683 6/2/2017 786.45 460 304673 6/3/2017 786.3 460 303915 6/4/2017 786.1 460 302905 6/5/2017 785.9 460 301900 6/6/2017 785.7 460 300900 6/7/2017 785.5 460 299900 6/8/2017 785.3 460 298900 6/9/2017 785.1 460 297900 6/10/2017 784.8 450 296410 6/11/2017 784.5 450 294925 6/12/2017 784.35 450 294183 6/13/2017 784.15 450 293193 6/14/2017 784 460 292450 6/15/2017 783.8 460 291460 6/16/2017 783.55 460 290223 6/17/2017 783.3 460 288985 6/18/2017 783.2 460 288490 6/19/2017 783 460 287500 6/20/2017 782.8 455 286520 6/21/2017 782.6 455 285540 6/22/2017 782.4 455 284560 6/23/2017 782.2 460 283580 6/24/2017 781.95 460 282355 6/25/2017 781.7 460 281130 6/26/2017 781.5 460 280150 6/27/2017 781.4 460 279660 6/28/2017 781.3 460 279170 6/29/2017 781 460 277700 6/30/2017 780.85 460 276980 7/1/2017 780.6 460 275780 7/2/2017 780.4 450 274820 7/3/2017 780.2 450 273860 7/4/2017 780 450 272900 7/5/2017 779.8 450 271950 7/6/2017 779.6 450 271000 7/7/2017 779.4 450 270050 7/8/2017 779.2 450 269100 7/9/2017 779 450 268150 7/10/2017 778.8 450 267210 7/11/2017 778.6 445 266270 7/12/2017 778.35 450 265095 7/13/2017 778.1 450 263920 7/14/2017 777.9 450 262985 7/15/2017 777.7 456 262055 7/16/2017 777.5 441 261125 7/17/2017 777.25 495 259963 7/18/2017 777 490 258800 7/19/2017 776.75 445 257638 7/20/2017 776.5 445 256475 7/21/2017 776.3 450 255545 7/22/2017 776.1 450 254615 7/23/2017 775.85 450 253460 7/24/2017 775.6 450 252310 7/25/2017 775.4 450 251390 7/26/2017 775.2 450 250470 7/27/2017 774.95 450 249325 7/28/2017 774.7 450 248200 7/29/2017 774.5 455 247300 7/30/2017 774.25 455 246175 7/31/2017 774 455 245050 8/1/2017 773.8 455 244160 8/2/2017 773.5 455 242825 8/3/2017 773.3 455 241935 8/4/2017 773.1 455 241045 8/5/2017 772.9 460 240160 8/6/2017 772.7 460 239280 8/7/2017 772.4 460 237960 8/8/2017 772.2 460 237080 8/9/2017 772 460 236200 8/10/2017 771.7 460 234895 8/11/2017 771.5 510 234025 8/12/2017 771.3 522 233155 8/13/2017 771 522 231850 8/14/2017 770.7 522 230545 8/15/2017 770.5 526 229675 8/16/2017 770.1 525 227935 8/17/2017 769.95 525 227285 8/18/2017 769.75 525 226425 8/19/2017 769.45 525 225135 8/20/2017 769.1 525 223630 8/21/2017 768.9 460 222775 8/22/2017 768.7 470 221925 8/23/2017 768.4 460 220650 8/24/2017 768.2 500 219800 8/25/2017 767.95 500 218740 8/26/2017 767.7 500 217690 8/27/2017 767.4 500 216430 8/28/2017 767.2 500 215590 8/29/2017 766.95 500 214545 8/30/2017 766.7 500 213520 8/31/2017 766.45 500 212495 9/1/2017 766.2 500 211470 9/2/2017 766 500 210650 9/3/2017 765.75 500 209650 9/4/2017 765.5 500 208650 9/5/2017 765.3 500 207850 9/6/2017 765 450 206650 9/7/2017 764.75 450 205673 9/8/2017 764.5 450 204695 9/9/2017 764.25 500 203718 9/10/2017 763.95 500 202541 9/11/2017 763.7 500 201543 9/12/2017 763.45 500 200546 9/13/2017 763.1 500 199149 9/14/2017 762.9 460 198355 9/15/2017 762.7 512 197565 9/16/2017 762.5 512 196775 9/17/2017 762 512 194800 9/18/2017 761.75 508 193813 9/19/2017 761.4 508 192430 9/20/2017 761.2 508 191640 9/21/2017 760.95 500 190655 9/22/2017 760.7 500 189680 9/23/2017 760.4 500 188510 9/24/2017 760.15 500 187535 9/25/2017 759.8 500 186180 9/26/2017 759.5 500 185025 9/27/2017 759.3 500 184255 9/28/2017 759 500 183100 9/29/2017 758.8 500 182350 9/30/2017 758.45 490 181038 10/1/2017 758.2 490 180100 10/2/2017 757.9 485 178989 10/3/2017 757.65 490 178087 10/4/2017 757.4 480 177184 10/5/2017 757.15 465 176282 10/6/2017 756.9 450 175379 10/7/2017 756.65 470 174477 10/8/2017 756.3 460 173213 10/9/2017 756.1 460 172491 10/10/2017 755.9 450 171769 10/11/2017 755.6 400 170686 10/12/2017 755.4 360 169964 10/13/2017 755.3 138 169603 10/14/2017 755.2 60 169242 10/15/2017 755.1 60 168881 10/16/2017 755.1 60 168881 10/17/2017 755 60 168520 10/18/2017 754.95 60 168340 10/19/2017 754.9 60 168159 10/20/2017 754.9 60 168159 10/21/2017 754.85 60 167979 10/22/2017 754.75 60 167618 10/23/2017 754.7 60 167437 10/24/2017 754.65 60 167257 10/25/2017 754.6 60 167076 10/26/2017 754.55 60 166896 10/27/2017 754.5 60 166715 10/28/2017 754.5 60 166715 10/29/2017 754.45 60 166535 10/30/2017 754.4 60 166354 10/31/2017 754.35 60 166174 11/1/2017 754.35 60 166174 11/2/2017 754.3 60 165993 11/3/2017 754.25 60 165813 11/4/2017 754.2 60 165632 11/5/2017 754.15 60 165452 11/6/2017 754.1 60 165271 11/7/2017 754 60 164910 11/8/2017 754 60 164910 11/9/2017 753.95 60 164730 11/10/2017 753.9 60 164549 11/11/2017 753.85 60 164369 11/12/2017 753.8 60 164188 11/13/2017 753.8 60 164188 11/14/2017 753.75 60 164008 11/15/2017 753.7 60 163827 11/16/2017 753.7 60 163827 11/17/2017 753.65 60 163647 11/18/2017 753.6 60 163466 11/19/2017 753.55 60 163286 11/20/2017 753.5 60 163105 11/21/2017 753.45 60 162925 11/22/2017 753.4 60 162744 11/23/2017 753.35 60 162564 11/24/2017 753.3 60 162383 11/25/2017 753.25 60 162203 11/26/2017 753.25 60 162203 11/27/2017 753.25 60 162203 11/28/2017 753.2 60 162022 11/29/2017 753.15 60 161842 11/30/2017 753.1 60 161661 12/1/2017 753.1 60 161661 12/2/2017 753.05 60 161481 12/3/2017 753 60 161300 12/4/2017 752.95 43 161128 12/5/2017 752.9 60 160955 12/6/2017 752.85 60 160783 12/7/2017 752.8 60 160610 12/8/2017 752.75 60 160438 12/9/2017 752.7 60 160265 12/10/2017 752.65 60 160093 12/11/2017 752.6 60 159920 12/12/2017 752.55 60 159748 12/13/2017 752.5 60 159575 12/14/2017 752.5 60 159575 12/15/2017 752.45 60 159403 12/16/2017 752.4 60 159230 12/17/2017 752.35 60 159058 12/18/2017 752.3 60 158885 12/19/2017 752.25 46 158713 12/20/2017 752.2 60 158540 12/21/2017 752.15 60 158368 12/22/2017 752.15 60 158368 12/23/2017 752.15 60 158368 12/24/2017 752.1 60 158195 12/25/2017 752 60 157850 12/26/2017 751.9 60 157505 12/27/2017 751.85 60 157333 12/28/2017 751.85 60 157333 12/29/2017 751.8 60 157160 12/30/2017 751.75 60 156988 12/31/2017 751.7 60 156815 1/1/2018 751.75 60 156988 1/2/2018 751.7 60 156815 1/3/2018 751.65 60 156643 1/4/2018 751.65 60 156643 1/5/2018 751.6 60 156470 1/6/2018 751.5 60 156125 1/7/2018 751.45 60 155953 1/8/2018 751.45 60 155953 1/9/2018 751.6 60 156470 1/10/2018 752 60 157850 1/11/2018 751.9 60 157505 1/12/2018 751.9 60 157505 1/13/2018 751.9 60 157505 1/14/2018 751.9 60 157505 1/15/2018 751.85 60 157333 1/16/2018 751.85 60 157333 1/17/2018 751.8 60 157160 1/18/2018 751.8 60 157160 1/19/2018 751.75 60 156988 1/20/2018 751.75 60 156988 1/21/2018 751.7 60 156815 1/22/2018 751.7 60 156815 1/23/2018 751.65 60 156643 1/24/2018 751.65 60 156643 1/25/2018 751.6 60 156470 1/26/2018 751.5 60 156125 1/27/2018 751.55 60 156298 1/28/2018 751.5 60 156125 1/29/2018 751.45 60 155953 1/30/2018 751.4 60 155780 1/31/2018 751.35 60 155608 2/1/2018 751.3 60 155435 2/2/2018 751.3 60 155435 2/3/2018 751.25 60 155263 2/4/2018 751.2 60 155090 2/5/2018 751.2 60 155090 2/6/2018 751.15 60 154918 2/7/2018 751.1 60 154745 2/8/2018 751.1 60 154745 2/9/2018 751.05 60 154573 2/10/2018 751 60 154400 2/11/2018 750.95 60 154228 2/12/2018 750.9 60 154055 2/13/2018 750.9 60 154055 2/14/2018 750.85 60 153883 2/15/2018 750.8 60 153710 2/16/2018 750.8 60 153710 2/17/2018 750.75 60 153538 2/18/2018 750.7 60 153365 2/19/2018 750.65 60 153193 2/20/2018 750.6 60 153020 2/21/2018 750.55 60 152848 2/22/2018 750.5 60 152675 2/23/2018 750.5 60 152675 2/24/2018 750.45 60 152503 2/25/2018 750.4 60 152330 2/26/2018 750.35 60 152158 2/27/2018 750.35 60 152158 2/28/2018 750.3 60 151985 3/1/2018 750.3 60 151985 3/2/2018 752.8 60 160610 3/3/2018 753.7 60 163827 3/4/2018 753.8 60 164188 3/5/2018 753.9 60 164549 3/6/2018 753.9 60 164549 3/7/2018 754 60 164910 3/8/2018 753.95 60 164730 3/9/2018 754 60 164910 3/10/2018 754 60 164910 3/11/2018 754.1 60 165271 3/12/2018 754.05 60 165091 3/13/2018 754.1 60 165271 3/14/2018 754.85 60 167979 3/15/2018 755.1 60 168881 3/16/2018 755.2 60 169242 3/17/2018 755.75 60 171228 3/18/2018 756 60 172130 3/19/2018 756.1 199 172491 3/20/2018 756.05 360 172311 3/21/2018 756.1 301 172491 3/22/2018 760.1 117 187340 3/23/2018 765 60 206650 3/24/2018 766 60 210650 3/25/2018 766.3 137 211880 3/26/2018 766.4 416 212290 3/27/2018 766.3 460 211880 3/28/2018 766.3 460 211880 3/29/2018 766.3 460 211880 3/30/2018 766.25 460 211675 3/31/2018 766.25 460 211675 4/1/2018 765.65 500 209250 4/2/2018 765.5 500 208650 4/3/2018 765.3 500 207850 4/4/2018 765.1 500 207050 4/5/2018 764.9 500 206259 4/6/2018 764.7 550 205477 4/7/2018 764.4 550 204304 4/8/2018 764.1 550 203131 4/9/2018 763.9 550 202341 4/10/2018 763.7 550 201543 4/11/2018 763.5 485 200745 4/12/2018 763.3 485 199947 4/13/2018 763 490 198750 4/14/2018 762.7 489 197565 4/15/2018 762.5 485 196775 4/16/2018 762.3 461 195985 4/17/2018 762.1 433 195195 4/18/2018 761.85 441 194208 4/19/2018 761.65 428 193418 4/20/2018 761.4 429 192430 4/21/2018 761.2 429 191640 4/22/2018 760.9 429 190460 4/23/2018 760.8 429 190070 4/24/2018 760.6 436 189290 4/25/2018 760.3 505 188120 4/26/2018 760 485 186950 4/27/2018 759.75 499 185988 4/28/2018 759.5 493 185025 4/29/2018 759.25 500 184063 4/30/2018 759 536 183100 5/1/2018 758.7 609 181975 5/2/2018 758.4 619 180850 5/3/2018 758 619 179350 5/4/2018 757.7 556 178267 5/5/2018 757.4 519 177184 5/6/2018 757.1 503 176101 5/7/2018 756.9 485 175379 5/8/2018 756.65 464 174477 5/9/2018 756.4 432 173574 5/10/2018 756.2 390 172852 5/11/2018 755.95 390 171950 5/12/2018 755.7 381 171047 5/13/2018 755.45 367 170145 5/14/2018 755.25 357 169423 5/15/2018 755 350 168520 5/16/2018 754.8 345 167798 5/17/2018 754.55 345 166896 5/18/2018 754.3 420 165993 5/19/2018 754 420 164910 5/20/2018 753.7 420 163827 5/21/2018 753.5 420 163105 5/22/2018 753.2 420 162022 5/23/2018 752.9 420 160955 5/24/2018 752.6 420 159920 5/25/2018 752.3 420 158885 5/26/2018 752 420 157850 5/27/2018 751.7 420 156815 5/28/2018 751.4 420 155780 5/29/2018 751.1 420 154745 5/30/2018 750.9 420 154055 5/31/2018 750.6 420 153020 6/1/2018 750.25 420 151813 6/2/2018 749.9 420 150610 6/3/2018 749.6 420 149590 6/4/2018 749.3 420 148570 6/5/2018 749 420 147550 6/6/2018 748.7 420 146545 6/7/2018 748.4 420 145540 6/8/2018 748.1 420 144535 6/9/2018 747.7 420 143210 6/10/2018 747.3 420 141890 6/11/2018 747.1 420 141230 6/12/2018 746.8 420 140270 6/13/2018 746.5 420 139325 6/14/2018 746.15 420 138223 6/15/2018 745.8 420 137130 6/16/2018 745.5 420 136200 6/17/2018 745.2 420 135270 6/18/2018 744.9 420 134345 6/19/2018 744.6 420 133430 6/20/2018 744.2 420 132210 6/21/2018 743.95 420 131448 6/22/2018 743.65 420 130533 6/23/2018 743.35 420 129618 6/24/2018 743.1 420 128855 6/25/2018 742.7 430 127635 6/26/2018 742.45 430 126873 6/27/2018 742.1 430 125805 6/28/2018 741.8 430 124890 6/29/2018 741.5 430 123975 6/30/2018 741.2 430 123060 7/1/2018 740.9 425 122150 7/2/2018 740.6 425 121250 7/3/2018 740.2 425 120050 7/4/2018 739.9 425 119155 7/5/2018 739.6 425 118270 7/6/2018 739.3 425 117385 7/7/2018 739 420 116500 7/8/2018 738.7 420 115630 7/9/2018 738.35 420 114615 7/10/2018 738 420 113600 7/11/2018 737.7 420 112745 7/12/2018 737.4 420 111890 7/13/2018 737.1 420 111035 7/14/2018 736.7 420 109925 7/15/2018 736.4 344 109100 7/16/2018 736.2 102 108550 7/17/2018 736.2 60 108550 7/18/2018 736.1 60 108275 7/19/2018 736.1 164 108275 7/20/2018 735.8 349 107450 7/21/2018 735.5 400 106625 7/22/2018 735.1 400 105525 7/23/2018 734.8 400 104710 7/24/2018 734.5 400 103900 7/25/2018 734.1 415 102820 7/26/2018 733.75 415 101888 7/27/2018 733.3 415 100695 7/28/2018 733 415 99900 7/29/2018 732.6 415 98840 7/30/2018 732.4 415 98310 7/31/2018 732 415 97250 8/1/2018 731.7 415 96470 8/2/2018 731.3 415 95430 8/3/2018 730.9 415 94400 8/4/2018 730.5 415 93400 8/5/2018 730.1 415 92400 8/6/2018 729.8 415 91660 8/7/2018 729.4 424 90680 8/8/2018 729.1 412 89945 8/9/2018 728.8 415 89210 8/10/2018 728.35 415 88108 8/11/2018 727.9 415 87005 8/12/2018 727.5 420 86025 8/13/2018 727.1 440 85045 8/14/2018 726.6 440 83840 8/15/2018 726.3 440 83120 8/16/2018 726 440 82400 8/17/2018 725.6 450 81460 8/18/2018 725.1 450 80285 8/19/2018 724.7 450 79360 8/20/2018 724.35 450 78555 8/21/2018 723.95 450 77638 8/22/2018 723.5 450 76625 8/23/2018 723.1 450 75725 8/24/2018 722.6 450 74620 8/25/2018 722.1 450 73520 8/26/2018 721.7 450 72655 8/27/2018 721.35 450 71903 8/28/2018 720.9 450 70935 8/29/2018 720.5 450 70075 8/30/2018 720 450 69000 8/31/2018 719.5 450 67950 9/1/2018 718.9 450 66695 9/2/2018 718.5 450 65875 9/3/2018 718.1 445 65055 9/4/2018 717.7 445 64250 9/5/2018 717.2 440 63250 9/6/2018 716.8 440 62470 9/7/2018 716.2 440 61330 9/8/2018 715.8 440 60570 9/9/2018 715.2 440 59430 9/10/2018 714.8 440 58680 9/11/2018 714.4 430 57940 9/12/2018 713.7 382 56660 9/13/2018 713.4 277 56120 9/14/2018 713.1 148 55580 9/15/2018 712.8 93 55050 9/16/2018 712.7 60 54875 9/17/2018 712.6 60 54700 9/18/2018 712.4 60 54350 9/19/2018 712.4 60 54350 9/20/2018 712.05 60 53738 9/21/2018 711.8 60 53300 9/22/2018 711.55 60 52863 9/23/2018 711.3 60 52425 9/24/2018 711.15 60 52163 9/25/2018 711 60 51900 9/26/2018 710.9 60 51725 9/27/2018 710.8 60 51550 9/28/2018 710.65 60 51288 9/29/2018 710.5 60 51025 9/30/2018 710.35 60 50763 10/1/2018 710.2 60 50500 10/2/2018 710 60 50150 10/3/2018 709.8 60 49820 10/4/2018 709.7 60 49655 10/5/2018 709.5 60 49325 10/6/2018 709.3 60 48995 10/7/2018 709.2 60 48830 10/8/2018 709.1 60 48665 10/9/2018 709 60 48500 10/10/2018 708.9 60 48340 10/11/2018 708.8 60 48180 10/12/2018 708.7 60 48020 10/13/2018 708.6 60 47860 10/14/2018 708.5 60 47700 10/15/2018 708.4 60 47540 10/16/2018 708.3 60 47380 10/17/2018 708.15 60 47140 10/18/2018 708 60 46900 10/19/2018 707.9 60 46745 10/20/2018 707.85 60 46668 10/21/2018 707.75 60 46513 10/22/2018 707.65 60 46358 10/23/2018 707.5 60 46125 10/24/2018 707.4 60 45970 10/25/2018 707.3 60 45815 10/26/2018 707.2 60 45660 10/27/2018 707.1 60 45505 10/28/2018 707 60 45350 10/29/2018 706.9 60 45200 10/30/2018 706.75 60 44975 10/31/2018 706.65 60 44825 11/1/2018 706.5 60 44600 11/2/2018 706.4 60 44450 11/3/2018 706.3 60 44300 11/4/2018 706.2 60 44150 11/5/2018 706.1 60 44000 11/6/2018 706 60 43850 11/7/2018 705.9 60 43700 11/8/2018 705.8 60 43550 11/9/2018 705.7 60 43400 11/10/2018 705.6 60 43250 11/11/2018 705.5 60 43100 11/12/2018 705.4 60 42950 11/13/2018 705.3 60 42800 11/14/2018 705.2 60 42650 11/15/2018 705.1 60 42500 11/16/2018 705 60 42350 11/17/2018 704.9 60 42205 11/18/2018 704.8 60 42060 11/19/2018 704.7 60 41915 11/20/2018 704.6 60 41770 11/21/2018 704.5 60 41625 11/22/2018 704.3 60 41335 11/23/2018 704.2 60 41190 11/24/2018 704 60 40900 11/25/2018 703.9 60 40760 11/26/2018 703.8 60 40620 11/27/2018 703.7 60 40480 11/28/2018 703.6 60 40340 11/29/2018 703.8 60 40620 11/30/2018 704.5 60 41625 12/1/2018 704.45 60 41553 12/2/2018 704.45 60 41553 12/3/2018 704.4 60 41480 12/4/2018 704.4 60 41480 12/5/2018 704.4 60 41480 12/6/2018 704.5 60 41625 12/7/2018 704.8 60 42060 12/8/2018 704.8 60 42060 12/9/2018 704.8 60 42060 12/10/2018 704.8 60 42060 12/11/2018 704.8 60 42060 12/12/2018 704.8 60 42060 12/13/2018 704.8 60 42060 12/14/2018 704.8 60 42060 12/15/2018 704.8 60 42060 12/16/2018 704.8 60 42060 12/17/2018 704.7 60 41915 12/18/2018 704.7 60 41915 12/19/2018 704.7 60 41915 12/20/2018 704.7 60 41915 12/21/2018 704.7 60 41915 12/22/2018 704.7 60 41915 12/23/2018 704.7 60 41915 12/24/2018 704.6 60 41770 12/25/2018 704.6 60 41770 12/26/2018 704.6 60 41770 12/27/2018 704.6 60 41770 12/28/2018 704.5 60 41625 12/29/2018 704.5 60 41625 12/30/2018 704.4 60 41480 12/31/2018 704.4 60 41480 1/1/2019 704.4 60 41480 1/2/2019 704.3 60 41335 1/3/2019 704.3 60 41335 1/4/2019 704.2 60 41190 1/5/2019 704.2 60 41190 1/6/2019 704.3 60 41335 1/7/2019 710.95 60 51813 1/8/2019 713 60 55400 1/9/2019 713.5 66 56300 1/10/2019 715 66 59050 1/11/2019 715.6 67 60190 1/12/2019 716.6 67 62090 1/13/2019 717 66 62850 1/14/2019 717.7 67 64250 1/15/2019 718.8 69 66490 1/16/2019 723.1 65 75725 1/17/2019 733 76 99900 1/18/2019 737.1 66 111035 1/19/2019 738.3 66 114470 1/20/2019 738.9 66 116210 1/21/2019 739.3 66 117385 1/22/2019 739.5 65 117975 1/23/2019 739.7 65 118565 1/24/2019 739.9 66 119155 1/25/2019 740 67 119450 1/26/2019 740.1 66 119750 1/27/2019 740.3 69 120350 1/28/2019 740.4 60 120650 1/29/2019 740.5 60 120950 1/30/2019 740.55 60 121100 1/31/2019 740.6 75 121250 2/1/2019 740.8 60 121850 2/2/2019 741.6 68 124280 2/3/2019 748.3 73 145205 2/4/2019 752.6 72 159920 2/5/2019 756.6 69 174296 2/6/2019 758.1 69 179725 2/7/2019 758.85 69 182538 2/8/2019 759.45 69 184833 2/9/2019 760.3 69 188120 2/10/2019 761.2 70 191640 2/11/2019 762.3 69 195985 2/12/2019 763 64 198750 2/13/2019 763.5 74 200745 2/14/2019 764.8 74 205868 2/15/2019 770.7 73 230545 2/16/2019 772.7 73 239280 2/17/2019 773.8 73 244160 2/18/2019 774.6 73 247750 2/19/2019 775.1 82 250010 2/20/2019 775.55 68 252080 2/21/2019 776 60 254150 2/22/2019 776.3 60 255545 2/23/2019 776.65 60 257173 2/24/2019 776.8 60 257870 2/25/2019 777 60 258800 2/26/2019 777.1 60 259265 2/27/2019 777.25 60 259963 2/28/2019 777.65 60 261823 3/1/2019 777.9 60 262985 3/2/2019 778.8 60 267210 3/3/2019 780.5 60 275300 3/4/2019 781 60 277700 3/5/2019 781.55 60 280395 3/6/2019 782.3 60 284070 3/7/2019 784.2 60 293440 3/8/2019 785.2 60 298400 3/9/2019 785.85 60 301650 3/10/2019 786.5 60 304925 3/11/2019 786.9 60 306945 3/12/2019 787.3 60 308995 3/13/2019 787.6 60 310540 3/14/2019 787.9 60 312085 3/15/2019 788.1 60 313120 3/16/2019 788.3 69 314160 3/17/2019 788.5 64 315200 3/18/2019 788.75 60 316500 3/19/2019 788.8 60 316760 3/20/2019 789 60 317800 3/21/2019 789.3 60 319375 3/22/2019 789.45 60 320163 3/23/2019 789.6 60 320950 3/24/2019 789.8 60 322000 3/25/2019 789.95 130 322788 3/26/2019 789.95 180 322788 3/27/2019 790 134 323050 3/28/2019 790.25 60 324375 3/29/2019 790.4 72 325170 3/30/2019 790.45 80 325435 3/31/2019 790.5 80 325700 4/1/2019 790.5 80 325700 4/2/2019 790.6 80 326230 4/3/2019 790.7 101 326760 4/4/2019 790.8 97 327290 4/5/2019 790.95 148 328085 4/6/2019 790.75 260 327025 4/7/2019 790.7 260 326760 4/8/2019 790.7 260 326760 4/9/2019 790.6 180 326230 4/10/2019 790.6 180 326230 4/11/2019 790.6 180 326230 4/12/2019 790.6 200 326230 4/13/2019 790.55 180 325965 4/14/2019 790.5 180 325700 4/15/2019 790.5 180 325700 4/16/2019 790.5 180 325700 4/17/2019 790.45 180 325435 4/18/2019 790.45 180 325435 4/19/2019 790.45 224 325435 4/20/2019 790.35 230 324905 4/21/2019 790.25 230 324375 4/22/2019 790.2 254 324110 4/23/2019 790 250 323050 4/24/2019 790 260 323050 4/25/2019 790 300 323050 4/26/2019 789.95 350 322788 4/27/2019 789.8 360 322000 4/28/2019 789.7 360 321475 4/29/2019 789.6 360 320950 4/30/2019 789.4 360 319900 5/1/2019 789.2 350 318850 5/2/2019 789.1 350 318325 5/3/2019 789 376 317800 5/4/2019 788.8 415 316760 5/5/2019 788.7 415 316240 5/6/2019 788.6 420 315720 5/7/2019 788.45 420 314940 5/8/2019 788.3 420 314160 5/9/2019 788.15 410 313380 5/10/2019 788 400 312600 5/11/2019 787.85 400 311828 5/12/2019 787.7 400 311055 5/13/2019 787.55 400 310283 5/14/2019 787.4 400 309510 5/15/2019 787.25 400 308738 5/16/2019 787.15 386 308223 5/17/2019 787 360 307450 5/18/2019 786.85 370 306693 5/19/2019 786.75 370 306188 5/20/2019 786.7 370 305935 5/21/2019 786.6 370 305430 5/22/2019 786.5 283 304925 5/23/2019 786.4 267 304420 5/24/2019 786.3 370 303915 5/25/2019 786.15 370 303158 5/26/2019 786 370 302400 5/27/2019 785.9 370 301900 5/28/2019 785.75 370 301150 5/29/2019 785.65 370 300650 5/30/2019 785.5 370 299900 5/31/2019 785.4 370 299400 6/1/2019 785.2 375 298400 6/2/2019 785 375 297400 6/3/2019 784.9 375 296905 6/4/2019 784.7 375 295915 6/5/2019 784.6 370 295420 6/6/2019 784.4 399 294430 6/7/2019 784.25 450 293688 6/8/2019 784 450 292450 6/9/2019 783.85 450 291708 6/10/2019 783.7 450 290965 6/11/2019 783.5 450 289975 6/12/2019 783.3 450 288985 6/13/2019 783.1 450 287995 6/14/2019 782.9 488 287010 6/15/2019 782.7 510 286030 6/16/2019 782.5 510 285050 6/17/2019 782.3 510 284070 6/18/2019 782.1 510 283090 6/19/2019 781.9 510 282110 6/20/2019 781.7 510 281130 6/21/2019 781.5 510 280150 6/22/2019 781.2 510 278680 6/23/2019 781.05 510 277945 6/24/2019 781 510 277700 6/25/2019 780.8 500 276740 6/26/2019 780.55 500 275540 6/27/2019 780.3 510 274340 6/28/2019 780.1 529 273380 6/29/2019 779.85 560 272188 6/30/2019 779.6 560 271000 7/1/2019 779.45 522 270288 7/2/2019 779.25 479 269338 7/3/2019 778.95 384 267915 7/4/2019 778.8 319 267210 7/5/2019 778.65 317 266505 7/6/2019 778.5 318 265800 7/7/2019 778.35 319 265095 7/8/2019 778.2 393 264390 7/9/2019 778 492 263450 7/10/2019 777.75 515 262288 7/11/2019 777.55 513 261358 7/12/2019 777.3 535 260195 7/13/2019 777.05 550 259033 7/14/2019 776.8 555 257870 7/15/2019 776.6 552 256940 7/16/2019 776.3 559 255545 7/17/2019 776.05 560 254383 7/18/2019 775.8 561 253230 7/19/2019 775.5 561 251850 7/20/2019 775.2 561 250470 7/21/2019 774.9 561 249100 7/22/2019 774.75 561 248425 7/23/2019 774.5 566 247300 7/24/2019 774.1 572 245500 7/25/2019 773.9 573 244605 7/26/2019 773.65 586 243493 7/27/2019 773.3 588 241935 7/28/2019 773 588 240600 7/29/2019 772.75 588 239500 7/30/2019 772.45 586 238180 7/31/2019 772.1 589 236640 8/1/2019 771.8 587 235330 8/2/2019 771.5 587 234025 8/3/2019 771.1 586 232285 8/4/2019 770.8 586 230980 8/5/2019 770.5 574 229675 8/6/2019 770.35 590 229023 8/7/2019 770.05 586 227718 8/8/2019 769.75 600 226425 8/9/2019 769.45 600 225135 8/10/2019 769.25 500 224275 8/11/2019 769 500 223200 8/12/2019 768.8 500 222350 8/13/2019 768.5 500 221075 8/14/2019 768.3 500 220225 8/15/2019 768 427 218950 8/16/2019 767.8 375 218110 8/17/2019 767.6 375 217270 8/18/2019 767.35 375 216220 8/19/2019 767.2 375 215590 8/20/2019 767 375 214750 8/21/2019 766.8 375 213930 8/22/2019 766.6 375 213110 8/23/2019 766.4 375 212290 8/24/2019 766.2 375 211470 8/25/2019 766 375 210650 8/26/2019 765.8 375 209850 8/27/2019 765.6 375 209050 8/28/2019 765.35 375 208050 8/29/2019 765.15 375 207250 8/30/2019 764.9 375 206259 8/31/2019 764.7 375 205477 9/1/2019 764.5 375 204695 9/2/2019 764.3 375 203913 9/3/2019 764.1 375 203131 9/4/2019 763.9 520 202341 9/5/2019 763.5 615 200745 9/6/2019 763.2 583 199548 9/7/2019 762.8 560 197960 9/8/2019 762.5 560 196775 9/9/2019 762.25 560 195788 9/10/2019 761.95 560 194603 9/11/2019 761.7 550 193615 9/12/2019 761.3 550 192035 9/13/2019 761 540 190850 9/14/2019 760.7 535 189680 9/15/2019 760.4 535 188510 9/16/2019 760.1 550 187340 9/17/2019 759.8 560 186180 9/18/2019 759.5 560 185025 9/19/2019 759.2 419 183870 9/20/2019 759 161 183100 9/21/2019 758.9 95 182725 9/22/2019 758.8 96 182350 9/23/2019 758.8 96 182350 9/24/2019 758.7 97 181975 9/25/2019 758.65 99 181788 9/26/2019 758.6 99 181600 9/27/2019 758.5 90 181225 9/28/2019 758.45 60 181038 9/29/2019 758.4 60 180850 9/30/2019 758.35 72 180663 10/1/2019 758.3 60 180475 10/2/2019 758.25 60 180288 10/3/2019 758.2 60 180100 10/4/2019 758.15 60 179913 10/5/2019 758.1 60 179725 10/6/2019 758.05 60 179538 10/7/2019 758 60 179350 10/8/2019 757.95 60 179170 10/9/2019 757.9 60 178989 10/10/2019 757.8 60 178628 10/11/2019 757.8 60 178628 10/12/2019 757.75 73.4 178448 10/13/2019 757.7 72.8 178267 10/14/2019 757.65 72.6 178087 10/15/2019 757.55 71.2 177726 10/16/2019 757.5 72.4 177545 10/17/2019 757.45 72.8 177365 10/18/2019 757.4 72.3 177184 10/19/2019 757.35 70.4 177004 10/20/2019 757.3 73.3 176823 10/21/2019 757.25 83.1 176643 10/22/2019 757.2 89.5 176462 10/23/2019 757.15 92.8 176282 10/24/2019 757.1 97.1 176101 10/25/2019 757.05 95.7 175921 10/26/2019 757 95 175740 10/27/2019 756.95 93.6 175560 10/28/2019 756.9 92.3 175379 10/29/2019 756.85 93.8 175199 10/30/2019 756.75 60 174838 10/31/2019 756.7 93.9 174657 11/1/2019 756.6 94.8 174296 11/2/2019 756.55 94.8 174116 11/3/2019 756.5 93.9 173935 11/4/2019 756.4 93.7 173574 11/5/2019 756.35 95.2 173394 11/6/2019 756.25 85 173033 11/7/2019 756.25 75.9 173033 11/8/2019 756.2 76.6 172852 11/9/2019 756.15 76.6 172672 11/10/2019 756.1 75.5 172491 11/11/2019 756.05 84 172311 11/12/2019 756 84.3 172130 11/13/2019 755.95 76.6 171950 11/14/2019 755.9 77.1 171769 11/15/2019 755.9 75.7 171769 11/16/2019 755.85 75.2 171589 11/17/2019 755.8 74 171408 11/18/2019 755.75 76.8 171228 11/19/2019 755.7 75.6 171047 11/20/2019 755.65 78.1 170867 11/21/2019 755.6 78.8 170686 11/22/2019 755.55 77.3 170506 11/23/2019 755.5 75.6 170325 11/24/2019 755.45 78.2 170145 11/25/2019 755.4 74.5 169964 11/26/2019 755.35 77.3 169784 11/27/2019 755.4 75.2 169964 11/28/2019 755.35 73.9 169784 11/29/2019 755.3 73.2 169603 11/30/2019 755.3 73.7 169603 12/1/2019 755.3 75.6 169603 12/2/2019 755.35 73.3 169784 12/3/2019 755.65 73.1 170867 12/4/2019 755.9 77.9 171769 12/5/2019 756.4 74.6 173574 12/6/2019 756.6 78.7 174296 12/7/2019 756.7 75.8 174657 12/8/2019 757.5 77.8 177545 12/9/2019 758.65 75.9 181788 12/10/2019 759 75.9 183100 12/11/2019 759.1 75.9 183485 12/12/2019 759.2 74.9 183870 12/13/2019 759.2 74.6 183870 12/14/2019 759.3 74.1 184255 12/15/2019 759.3 73.7 184255 12/16/2019 759.25 72.5 184063 12/17/2019 759.25 71.5 184063 12/18/2019 759.3 73.1 184255 12/19/2019 759.3 71.5 184255 12/20/2019 759.3 71.5 184255 12/21/2019 759.3 71.5 184255 12/22/2019 759.5 73.1 185025 12/23/2019 760.1 71.5 187340 12/24/2019 760.4 71.5 188510 12/25/2019 760.6 73.6 189290 12/26/2019 761.1 78.4 191245 12/27/2019 761.1 79.2 191245 12/28/2019 761.6 71.5 193220 12/29/2019 761.7 71.8 193615 12/30/2019 761.8 71.8 194010 12/31/2019 761.9 71.5 194405 1/1/2020 762 71.5 194800 1/2/2020 762.1 71.5 195195 1/3/2020 762.2 71.5 195590 1/4/2020 762.3 71.5 195985 1/5/2020 762.3 71.5 195985 1/6/2020 762.2 68.1 195590 1/7/2020 762.2 65.8 195590 1/8/2020 762.2 66.9 195590 1/9/2020 762.2 60 195590 1/10/2020 762.25 60 195788 1/11/2020 762.25 60 195788 1/12/2020 762.25 66.1 195788 1/13/2020 762.3 60 195985 1/14/2020 762.25 60 195788 1/15/2020 762.25 60 195788 1/16/2020 762.25 60 195788 1/17/2020 762.45 60 196578 1/18/2020 762.6 60 197170 1/19/2020 762.65 60 197368 1/20/2020 762.7 60 197565 1/21/2020 762.75 60 197763 1/22/2020 762.8 67.1 197960 1/23/2020 762.8 60 197960 1/24/2020 762.85 60 198158 1/25/2020 762.9 60 198355 1/26/2020 762.95 60 198553 1/27/2020 763 60 198750 1/28/2020 762.9 60 198355 1/29/2020 762.9 60 198355 1/30/2020 762.9 60 198355 1/31/2020 762.9 60 198355 2/1/2020 762.9 60 198355 2/2/2020 762.85 60 198158 2/3/2020 762.9 60 198355 2/4/2020 762.9 60 198355 2/5/2020 762.9 60 198355 2/6/2020 762.9 60 198355 2/7/2020 762.85 60 198158 2/8/2020 762.85 60 198158 2/9/2020 762.85 60 198158 2/10/2020 762.8 60 197960 2/11/2020 762.8 60 197960 2/12/2020 762.8 60 197960 2/13/2020 762.8 60 197960 2/14/2020 762.8 60 197960 2/15/2020 762.8 60 197960 2/16/2020 762.7 60 197565 2/17/2020 762.7 60 197565 2/18/2020 762.7 60 197565 2/19/2020 762.7 60 197565 2/20/2020 762.7 60 197565 2/21/2020 762.65 60 197368 2/22/2020 762.65 60 197368 2/23/2020 762.65 60 197368 2/24/2020 762.6 60 197170 2/25/2020 762.6 60 197170 2/26/2020 762.6 60 197170 2/27/2020 762.6 60 197170 2/28/2020 762.6 60 197170 2/29/2020 762.55 60 196973 3/1/2020 762.5 60 196775 3/2/2020 762.5 60 196775 3/3/2020 762.45 60 196578 3/4/2020 762.45 60 196578 3/5/2020 762.4 60 196380 3/6/2020 762.4 60 196380 3/7/2020 762.35 60 196183 3/8/2020 762.35 60 196183 3/9/2020 762.3 60 195985 3/10/2020 762.3 60 195985 3/11/2020 762.35 74 196183 3/12/2020 762.35 63 196183 3/13/2020 762.35 61 196183 3/14/2020 762.35 62 196183 3/15/2020 762.4 65 196380 3/16/2020 762.6 246 197170 3/17/2020 763.2 388 199548 3/18/2020 763.3 388 199947 3/19/2020 763.25 394 199748 3/20/2020 763.2 394 199548 3/21/2020 763.1 391 199149 3/22/2020 763 391 198750 3/23/2020 762.9 391 198355 3/24/2020 762.9 391 198355 3/25/2020 762.8 391 197960 3/26/2020 762.7 391 197565 3/27/2020 762.6 390 197170 3/28/2020 762.45 388 196578 3/29/2020 762.3 390 195985 3/30/2020 762.2 390 195590 3/31/2020 762.1 390 195195 4/1/2020 761.9 390 194405 4/2/2020 761.8 390 194010 4/3/2020 761.6 390 193220 4/4/2020 761.45 370 192628 4/5/2020 761.3 358 192035 4/6/2020 763.7 244 201543 4/7/2020 764.7 81.8 205477 4/8/2020 765.2 223 207450 4/9/2020 765.35 370 208050 4/10/2020 765.55 375 208850 4/11/2020 765.5 377 208650 4/12/2020 765.5 379 208650 4/13/2020 765.45 375 208450 4/14/2020 765.4 375 208250 4/15/2020 765.3 398 207850 4/16/2020 765.2 390 207450 4/17/2020 765.1 390 207050 4/18/2020 765 390 206650 4/19/2020 764.85 390 206064 4/20/2020 764.7 390 205477 4/21/2020 764.6 390 205086 4/22/2020 764.45 390 204500 4/23/2020 764.3 390 203913 4/24/2020 764.2 390 203522 4/25/2020 764 390 202740 4/26/2020 763.8 390 201942 4/27/2020 763.7 390 201543 4/28/2020 763.5 390 200745 4/29/2020 763.35 390 200147 4/30/2020 763.1 390 199149 5/1/2020 763 390 198750 5/2/2020 762.8 390 197960 5/3/2020 762.65 390 197368 5/4/2020 762.5 303 196775 5/5/2020 762.35 206 196183 5/6/2020 762.25 201 195788 5/7/2020 762.2 236 195590 5/8/2020 762.1 205 195195 5/9/2020 762 239 194800 5/10/2020 761.9 239 194405 5/11/2020 761.75 150 193813 5/12/2020 761.7 129 193615 5/13/2020 761.6 253 193220 5/14/2020 761.5 200 192825 5/15/2020 761.4 200 192430 5/16/2020 761.3 200 192035 5/17/2020 761.2 200 191640 5/18/2020 761.1 158 191245 5/19/2020 761.05 60 191048 5/20/2020 761 88 190850 5/21/2020 760.9 168 190460 5/22/2020 760.9 230 190460 5/23/2020 760.75 224 189875 5/24/2020 760.6 222 189290 5/25/2020 760.5 222 188900 5/26/2020 760.4 211 188510 5/27/2020 760.3 202 188120 5/28/2020 760.2 200 187730 5/29/2020 760.1 200 187340 5/30/2020 760 200 186950 5/31/2020 759.85 200 186373 6/1/2020 759.75 200 185988 6/2/2020 759.65 200 185603 6/3/2020 759.5 200 185025 6/4/2020 759.4 200 184640 6/5/2020 759.3 219 184255 6/6/2020 759.3 202 184255 6/7/2020 759.15 202 183678 6/8/2020 758.9 131 182725 6/9/2020 758.8 57 182350 6/10/2020 758.8 57 182350 6/11/2020 758.75 67 182163 6/12/2020 758.7 67 181975 6/13/2020 758.65 211 181788 6/14/2020 758.4 361 180850 6/15/2020 758.2 387 180100 6/16/2020 757.95 440 179170 6/17/2020 757.7 437 178267 6/18/2020 757.45 430 177365 6/19/2020 757.2 433 176462 6/20/2020 756.9 430 175379 6/21/2020 756.6 426 174296 6/22/2020 756.35 423 173394 6/23/2020 756.1 395 172491 6/24/2020 755.85 393 171589 6/25/2020 755.6 363 170686 6/26/2020 755.35 357 169784 6/27/2020 755.2 357 169242 6/28/2020 754.9 357 168159 6/29/2020 754.65 357 167257 6/30/2020 754.3 357 165993 7/1/2020 754.15 353 165452 7/2/2020 753.9 334 164549 7/3/2020 753.7 328 163827 7/4/2020 753.5 328 163105 7/5/2020 753.3 328 162383 7/6/2020 753.1 359 161661 7/7/2020 752.8 380 160610 7/8/2020 752.6 380 159920 7/9/2020 752.4 360 159230 7/10/2020 752.1 380 158195 7/11/2020 751.8 380 157160 7/12/2020 751.5 380 156125 7/13/2020 751.3 380 155435 7/14/2020 751 380 154400 7/15/2020 750.8 380 153710 7/16/2020 750.5 380 152675 7/17/2020 750.25 380 151813 7/18/2020 750 383 150950 7/19/2020 749.75 383 150100 7/20/2020 749.45 386 149080 7/21/2020 749.2 386 148230 7/22/2020 748.95 390 147383 7/23/2020 748.65 390 146378 7/24/2020 748.4 390 145540 7/25/2020 748.1 390 144535 7/26/2020 747.8 390 143540 7/27/2020 747.6 390 142880 7/28/2020 747.3 390 141890 7/29/2020 747.05 390 141065 7/30/2020 746.8 390 140270 7/31/2020 746.5 390 139325 8/1/2020 746.2 390 138380 8/2/2020 746 390 137750 8/3/2020 745.7 390 136820 8/4/2020 745.4 390 135890 8/5/2020 745.1 390 134960 8/6/2020 744.9 390 134345 8/7/2020 744.6 390 133430 8/8/2020 744.3 390 132515 8/9/2020 744 390 131600 8/10/2020 743.8 390 130990 8/11/2020 743.55 390 130228 8/12/2020 743.2 390 129160 8/13/2020 742.9 390 128245 8/14/2020 742.65 390 127483 8/15/2020 742.4 386 126720 8/16/2020 742.15 387 125958 8/17/2020 741.9 390 125195 8/18/2020 741.6 390 124280 8/19/2020 741.3 390 123365 8/20/2020 741 390 122450 8/21/2020 740.7 390 121550 8/22/2020 740.4 390 120650 8/23/2020 740.1 390 119750 8/24/2020 739.85 390 119008 8/25/2020 739.85 390 119008 8/26/2020 739.3 371 117385 8/27/2020 739 355 116500 8/28/2020 738.7 355 115630 8/29/2020 738.5 352 115050 8/30/2020 738.2 352 114180 8/31/2020 737.9 353 113315 9/1/2020 737.6 353 112460 9/2/2020 737.4 353 111890 9/3/2020 737.1 355 111035 9/4/2020 736.8 355 110200 9/5/2020 736.5 355 109375 9/6/2020 736.25 355 108688 9/7/2020 735.95 355 107863 9/8/2020 735.7 355 107175 9/9/2020 735.4 355 106350 9/10/2020 735.1 357 105525 9/11/2020 734.8 355 104710 9/12/2020 734.5 355 103900 9/13/2020 734.25 355 103225 9/14/2020 733.9 221 102285 9/15/2020 733.8 60 102020 9/16/2020 733.7 65 101755 9/17/2020 733.65 69 101623 9/18/2020 733.55 63 101358 9/19/2020 733.5 63 101225 9/20/2020 733.4 63 100960 9/21/2020 733.3 63 100695 9/22/2020 733.25 63 100563 9/23/2020 733.15 63 100298 9/24/2020 733.1 63 100165 9/25/2020 733.05 63 100033 9/26/2020 733 63 99900 9/27/2020 732.95 63 99768 9/28/2020 732.9 63 99635 9/29/2020 732.85 63 99503 9/30/2020 732.75 63 99238 10/1/2020 732.65 63 98973 10/2/2020 732.55 63 98708 10/3/2020 732.45 63 98443 10/4/2020 732.35 63 98178 10/5/2020 732.3 63 98045 10/6/2020 732.25 63 97913 10/7/2020 732.2 63 97780 10/8/2020 732.1 63 97515 10/9/2020 732.05 69 97383 10/10/2020 731.9 68 96990 10/11/2020 731.8 69 96730 10/12/2020 731.75 68 96600 10/13/2020 731.7 67 96470 10/14/2020 731.6 66 96210 10/15/2020 731.55 63 96080 10/16/2020 731.5 61 95950 10/17/2020 731.45 68 95820 10/18/2020 731.35 68 95560 10/19/2020 731.3 68 95430 10/20/2020 731.2 68 95170 10/21/2020 731.1 68 94910 10/22/2020 731.1 68 94910 10/23/2020 731 68 94650 10/24/2020 730.9 68 94400 10/25/2020 730.85 68 94275 10/26/2020 730.8 68 94150 10/27/2020 730.7 68 93900 10/28/2020 730.6 68 93650 10/29/2020 730.55 68 93525 10/30/2020 730.5 68 93400 10/31/2020 730.4 68 93150 11/1/2020 730.3 68 92900 11/2/2020 730.25 68 92775 11/3/2020 730.2 66 92650 11/4/2020 730.1 68 92400 11/5/2020 730 68 92150 11/6/2020 730 67 92150 11/7/2020 729.9 68 91905 11/8/2020 729.8 68 91660 11/9/2020 729.75 69 91538 11/10/2020 729.7 68 91415 11/11/2020 729.6 69 91170 11/12/2020 729.5 67 90925 11/13/2020 729.45 67 90803 11/14/2020 729.4 66 90680 11/15/2020 729.35 67 90558 11/16/2020 729.3 66 90435 11/17/2020 729.2 67 90190 11/18/2020 729.15 67 90068 11/19/2020 729.1 68 89945 11/20/2020 729 68 89700 11/21/2020 729 68 89700 11/22/2020 728.95 68 89578 11/23/2020 728.9 68 89455 11/24/2020 728.85 68 89333 11/25/2020 728.75 68 89088 11/26/2020 728.7 68 88965 11/27/2020 728.6 68 88720 11/28/2020 728.55 68 88598 11/29/2020 728.5 65 88475 11/30/2020 728.45 65 88353 12/1/2020 728.4 65 88230 12/2/2020 728.3 65 87985 12/3/2020 728.25 65 87863 12/4/2020 728.2 65 87740 12/5/2020 728.1 65 87495 12/6/2020 728.05 65 87373 12/7/2020 728 65 87250 12/8/2020 727.9 65 87005 12/9/2020 727.85 65 86883 12/10/2020 727.8 65 86760 12/11/2020 727.7 65 86515 12/12/2020 727.65 65 86393 12/13/2020 727.6 65 86270 12/14/2020 727.55 65 86148 12/15/2020 727.5 65 86025 12/16/2020 727.45 65 85903 12/17/2020 727.4 63 85780 12/18/2020 727.35 63 85658 12/19/2020 727.3 65 85535 12/20/2020 727.25 65 85413 12/21/2020 727.15 65 85168 12/22/2020 727.15 65 85168 12/23/2020 727 65 84800 12/24/2020 727 65 84800 12/25/2020 726.9 60 84560 12/26/2020 726.85 60 84440 12/27/2020 726.8 60 84320 12/28/2020 726.8 60 84320 12/29/2020 726.8 60 84320 12/30/2020 726.7 60 84080 12/31/2020 726.65 60 83960 1/1/2021 726.6 60 83840 1/2/2021 726.5 60 83600 1/3/2021 726.5 60 83600 1/4/2021 726.45 60 83480 1/5/2021 726.4 60 83360 1/6/2021 726.35 67 83240 1/7/2021 726.3 70 83120 1/8/2021 726.2 69 82880 1/9/2021 726.15 70 82760 1/10/2021 726.1 70 82640 1/11/2021 726 70 82400 1/12/2021 725.95 70 82283 1/13/2021 725.9 65 82165 1/14/2021 725.85 63 82048 1/15/2021 725.8 63 81930 1/16/2021 725.75 63 81813 1/17/2021 725.7 63 81695 1/18/2021 725.65 63 81578 1/19/2021 725.6 63 81460 1/20/2021 725.5 63 81225 1/21/2021 725.45 63 81108 1/22/2021 725.4 63 80990 1/23/2021 725.35 63 80873 1/24/2021 725.3 63 80755 1/25/2021 725.2 63 80520 1/26/2021 725.15 63 80403 1/27/2021 725.45 63 81108 1/28/2021 741.8 63 124890 1/29/2021 749 63 147550 1/30/2021 750.15 63 151468 1/31/2021 750.7 63 153365 2/1/2021 750.9 63 154055 2/2/2021 751.05 63 154573 2/3/2021 751.1 63 154745 2/4/2021 751.2 60 155090 2/5/2021 751.25 60 155263 2/6/2021 751.35 60 155608 2/7/2021 751.35 60 155608 2/8/2021 751.35 60 155608 2/9/2021 751.35 60 155608 2/10/2021 751.35 60 155608 2/11/2021 751.35 60 155608 2/12/2021 751.4 60 155780 2/13/2021 751.4 60 155780 2/14/2021 751.45 60 155953 2/15/2021 751.4 60 155780 2/16/2021 751.4 60 155780 2/17/2021 751.35 60 155608 2/18/2021 751.3 60 155435 2/19/2021 751.3 60 155435 2/20/2021 751.3 60 155435 2/21/2021 751.3 60 155435 2/22/2021 751.3 60 155435 2/23/2021 751.3 60 155435 2/24/2021 751.3 60 155435 2/25/2021 751.25 60 155263 2/26/2021 751.2 60 155090 2/27/2021 751.15 60 154918 2/28/2021 751.1 60 154745 3/1/2021 751.1 60 154745 3/2/2021 751.1 60 154745 3/3/2021 751.1 60 154745 3/4/2021 751.1 60 154745 3/5/2021 751.05 60 154573 3/6/2021 751 60 154400 3/7/2021 751 60 154400 3/8/2021 750.95 60 154228 3/9/2021 750.95 60 154228 3/10/2021 750.95 60 154228 3/11/2021 751 60 154400 3/12/2021 751 60 154400 3/13/2021 751 60 154400 3/14/2021 751 60 154400 3/15/2021 750.95 60 154228 3/16/2021 750.95 60 154228 3/17/2021 750.9 60 154055 3/18/2021 750.9 60 154055 3/19/2021 750.85 60 153883 3/20/2021 750.9 60 154055 3/21/2021 750.85 60 153883 3/22/2021 750.8 60 153710 3/23/2021 750.8 60 153710 3/24/2021 750.8 60 153710 3/25/2021 750.8 60 153710 3/26/2021 750.8 60 153710 3/27/2021 750.75 60 153538 3/28/2021 750.75 60 153538 3/29/2021 750.7 60 153365 3/30/2021 750.6 60 153020 3/31/2021 750.6 60 153020 4/1/2021 750.55 60 152848 4/2/2021 750.5 60 152675 4/3/2021 750.5 60 152675 4/4/2021 750.45 60 152503 4/5/2021 750.45 219 152503 4/6/2021 750.2 388 151640 4/7/2021 750 395 150950 4/8/2021 749.75 395 150100 4/9/2021 749.5 395 149250 4/10/2021 749.25 395 148400 4/11/2021 749 395 147550 4/12/2021 748.8 395 146880 4/13/2021 748.5 395 145875 4/14/2021 748.3 395 145205 4/15/2021 748 395 144200 4/16/2021 747.8 395 143540 4/17/2021 747.5 396 142550 4/18/2021 747.3 397 141890 4/19/2021 747.1 397 141230 4/20/2021 746.8 396 140270 4/21/2021 746.4 395 139010 4/22/2021 746.3 394 138695 4/23/2021 746.1 391 138065 4/24/2021 745.8 394 137130 4/25/2021 745.6 394 136510 4/26/2021 745.4 392 135890 4/27/2021 745.1 393 134960 4/28/2021 744.8 393 134040 4/29/2021 744.55 395 133278 4/30/2021 744.3 395 132515 5/1/2021 744.05 396 131753 5/2/2021 743.75 396 130838 5/3/2021 743.5 395 130075 5/4/2021 743.2 396 129160 5/5/2021 742.95 395 128398 5/6/2021 742.7 395 127635 5/7/2021 742.4 395 126720 5/8/2021 742.1 395 125805 5/9/2021 741.85 395 125043 5/10/2021 741.55 395 124128 5/11/2021 741.3 395 123365 5/12/2021 741 395 122450 5/13/2021 740.7 395 121550 5/14/2021 740.45 395 120800 5/15/2021 740.15 395 119900 5/16/2021 739.85 395 119008 5/17/2021 739.55 395 118123 5/18/2021 739.3 395 117385 5/19/2021 739 395 116500 5/20/2021 738.75 395 115775 5/21/2021 738.4 395 114760 5/22/2021 738.05 395 113745 5/23/2021 737.8 395 113030 5/24/2021 737.5 395 112175 5/25/2021 737.2 395 111320 5/26/2021 736.9 395 110475 5/27/2021 736.6 391 109650 5/28/2021 736.2 302 108550 5/29/2021 736.1 302 108275 5/30/2021 735.8 302 107450 5/31/2021 735.6 302 106900 6/1/2021 735.4 246 106350 6/2/2021 735.3 172 106075 6/3/2021 735.05 375 105388 6/4/2021 734.75 375 104575 6/5/2021 734.45 373 103765 6/6/2021 734.1 373 102820 6/7/2021 733.9 373 102285 6/8/2021 733.6 375 101490 6/9/2021 733.3 408 100695 6/10/2021 732.9 425 99635 6/11/2021 732.5 424 98575 6/12/2021 732.15 423 97648 6/13/2021 731.8 422 96730 6/14/2021 731.5 422 95950 6/15/2021 731.1 421 94910 6/16/2021 730.75 420 94025 6/17/2021 730.4 419 93150 6/18/2021 730.05 418 92275 6/19/2021 729.7 418 91415 6/20/2021 729.3 417 90435 6/21/2021 728.95 416 89578 6/22/2021 728.55 415 88598 6/23/2021 728.2 414 87740 6/24/2021 727.8 413 86760 6/25/2021 727.4 412 85780 6/26/2021 727 411 84800 6/27/2021 726.6 411 83840 6/28/2021 726.2 410 82880 6/29/2021 725.9 410 82165 6/30/2021 725.5 409 81225 7/1/2021 725.1 409 80285 7/2/2021 724.7 408 79360 7/3/2021 724.3 408 78440 7/4/2021 723.9 407 77525 7/5/2021 723.5 407 76625 7/6/2021 723.05 406 75613 7/7/2021 722.65 406 74730 7/8/2021 722.25 405 73850 7/9/2021 721.85 405 72978 7/10/2021 721.4 405 72010 7/11/2021 721 405 71150 7/12/2021 720.6 405 70290 7/13/2021 720.15 405 69323 7/14/2021 719.7 405 68370 7/15/2021 719.3 405 67530 7/16/2021 718.55 405 65978 7/17/2021 718.4 405 65670 7/18/2021 717.95 405 64750 7/19/2021 717.55 405 63950 7/20/2021 717.05 405 62950 7/21/2021 716.65 405 62185 7/22/2021 716.2 405 61330 7/23/2021 715.7 405 60380 7/24/2021 715.3 405 59620 7/25/2021 714.8 405 58680 7/26/2021 714.25 405 57663 7/27/2021 713.85 240 56930 7/28/2021 713.65 81 56570 7/29/2021 713.55 60 56390 7/30/2021 713.45 60 56210 7/31/2021 713.35 60 56030 8/1/2021 713.25 60 55850 8/2/2021 713.1 60 55580 8/3/2021 713 60 55400 8/4/2021 712.9 60 55225 8/5/2021 712.8 60 55050 8/6/2021 712.7 60 54875 8/7/2021 712.6 60 54700 8/8/2021 712.5 60 54525 8/9/2021 712.4 60 54350 8/10/2021 712.3 60 54175 8/11/2021 712.2 60 54000 8/12/2021 712.1 68 53825 8/13/2021 712 78 53650 8/14/2021 711.8 76 53300 8/15/2021 711.7 75 53125 8/16/2021 711.6 74 52950 8/17/2021 711.45 73 52688 8/18/2021 711.3 72 52425 8/19/2021 711.2 71 52250 8/20/2021 711.05 71 51988 8/21/2021 710.95 70 51813 8/22/2021 710.85 69 51638 8/23/2021 710.7 69 51375 8/24/2021 710.6 69 51200 8/25/2021 710.4 69 50850 8/26/2021 710.3 69 50675 8/27/2021 710.1 70 50325 8/28/2021 710 69 50150 8/29/2021 709.85 69 49903 8/30/2021 709.75 69 49738 8/31/2021 709.6 69 49490 9/1/2021 709.5 69 49325 9/2/2021 709.35 69 49078 9/3/2021 709.2 69 48830 9/4/2021 709.05 67 48583 9/5/2021 708.9 67 48340 9/6/2021 708.8 68 48180 9/7/2021 708.7 68 48020 9/8/2021 708.55 68 47780 9/9/2021 708.45 68 47620 9/10/2021 708.3 68 47380 9/11/2021 708.15 68 47140 9/12/2021 708 69 46900 9/13/2021 707.9 69 46745 9/14/2021 707.7 70 46435 9/15/2021 707.6 71 46280 9/16/2021 707.5 71 46125 9/17/2021 707.3 70 45815 9/18/2021 707.2 64 45660 9/19/2021 707.1 63 45505 9/20/2021 706.95 52 45275 9/21/2021 706.85 44 45125 9/22/2021 706.7 45 44900 9/23/2021 706.6 52 44750 9/24/2021 706.5 66 44600 9/25/2021 706.4 66 44450 9/26/2021 706.25 65 44225 9/27/2021 706.15 65 44075 9/28/2021 706.05 66 43925 9/29/2021 705.9 65 43700 9/30/2021 705.8 66 43550 10/1/2021 705.65 66 43325 10/2/2021 705.55 67 43175 10/3/2021 705.45 67 43025 10/4/2021 705.35 67 42875 10/5/2021 705.3 68 42800 10/6/2021 705.2 68 42650 10/7/2021 705 67 42350 10/8/2021 704.85 67 42133 10/9/2021 704.7 57 41915 10/10/2021 704.6 57 41770 10/11/2021 704.55 56 41698 10/12/2021 704.4 55 41480 10/13/2021 704.3 55 41335 10/14/2021 704.2 57 41190 10/15/2021 704.1 62 41045 10/16/2021 704 61 40900 10/17/2021 703.85 62 40690 10/18/2021 703.7 62 40480 10/19/2021 703.6 61 40340 10/20/2021 703.5 60 40200 10/21/2021 703.3 54 39920 10/22/2021 703.3 62 39920 10/23/2021 703.1 62 39640 10/24/2021 702.9 63 39360 10/25/2021 702.95 63 39430 10/26/2021 703.75 64 40550 10/27/2021 703.75 65 40550 10/28/2021 703.7 66 40480 10/29/2021 703.65 66 40410 10/30/2021 703.5 67 40200 10/31/2021 703.4 67 40060 11/1/2021 703.3 68 39920 11/2/2021 703.15 68 39710 11/3/2021 703.05 69 39570 11/4/2021 703 70 39500 11/5/2021 702.85 70 39290 11/6/2021 702.7 70 39080 11/7/2021 702.6 70 38940 11/8/2021 702.5 70 38800 11/9/2021 702.3 70 38520 11/10/2021 702.2 71 38380 11/11/2021 702.1 71 38240 11/12/2021 702 71 38100 11/13/2021 701.9 71 37965 11/14/2021 701.8 71 37830 11/15/2021 701.7 71 37695 11/16/2021 701.5 71 37425 11/17/2021 701.45 71 37358 11/18/2021 701.3 71 37155 11/19/2021 701.15 71 36953 11/20/2021 701.05 72 36818 11/21/2021 700.95 72 36685 11/22/2021 700.85 72 36555 11/23/2021 700.7 72 36360 11/24/2021 700.6 72 36230 11/25/2021 700.5 72 36100 11/26/2021 700.35 73 35905 11/27/2021 700.2 73 35710 11/28/2021 700.05 73 35515 11/29/2021 699.95 74 35388 11/30/2021 699.8 74 35200 12/1/2021 699.7 73 35075 12/2/2021 699.6 73 34950 12/3/2021 699.45 72 34763 12/4/2021 699.3 74 34575 12/5/2021 699.2 74 34450 12/6/2021 699.1 73 34325 12/7/2021 699 72 34200 12/8/2021 698.8 71 33950 12/9/2021 698.7 70 33825 12/10/2021 698.55 70 33638 12/11/2021 698.4 69 33450 12/12/2021 698.3 69 33325 12/13/2021 698.2 70 33200 12/14/2021 705.1 73 42500 12/15/2021 708.05 64 46980 12/16/2021 708.55 74 47780 12/17/2021 711.3 74 52425 12/18/2021 711.8 74 53300 12/19/2021 712.2 74 54000 12/20/2021 712.25 71 54088 12/21/2021 712.4 67 54350 12/22/2021 712.45 66 54438 12/23/2021 713.6 73 56480 12/24/2021 722.9 73 75280 12/25/2021 725 73 80050 12/26/2021 728.5 73 88475 12/27/2021 729.9 73 91905 12/28/2021 731.8 66 96730 12/29/2021 732.75 61 99238 12/30/2021 734.1 61 102820 12/31/2021 734.95 61 105115 1/1/2022 735.4 61 106350 1/2/2022 735.7 61 107175 1/3/2022 736 60 108000 1/4/2022 736.1 59 108275 1/5/2022 736.3 59 108825 1/6/2022 736.4 63 109100 1/7/2022 736.5 67 109375 1/8/2022 736.6 67 109650 1/9/2022 736.7 67 109925 1/10/2022 736.75 66 110063 1/11/2022 736.85 67 110338 1/12/2022 737 66 110750 1/13/2022 736.95 67 110613 1/14/2022 736.95 68 110613 1/15/2022 737 68 110750 1/16/2022 737.05 68 110893 1/17/2022 737.05 67 110893 1/18/2022 737.05 65 110893 1/19/2022 737.1 65 111035 1/20/2022 737.05 65 110893 1/21/2022 737.1 65 111035 1/22/2022 737.1 65 111035 1/23/2022 737.15 65 111178 1/24/2022 737.1 66 111035 1/25/2022 737.1 69 111035 1/26/2022 737.1 69 111035 1/27/2022 737.1 68 111035 1/28/2022 737.1 68 111035 1/29/2022 737.1 67 111035 1/30/2022 737 67 110750 1/31/2022 737 67 110750 2/1/2022 737 67 110750 2/2/2022 737 67 110750 2/3/2022 737 67 110750 2/4/2022 736.95 67 110613 2/5/2022 736.95 67 110613 2/6/2022 736.95 67 110613 2/7/2022 736.9 67 110475 2/8/2022 736.85 67 110338 2/9/2022 736.8 67 110200 2/10/2022 736.8 67 110200 2/11/2022 736.8 67 110200 2/12/2022 736.75 66 110063 2/13/2022 736.7 66 109925 2/14/2022 736.65 67 109788 2/15/2022 736.65 66 109788 2/16/2022 736.6 65 109650 2/17/2022 736.55 65 109513 2/18/2022 736.55 65 109513 2/19/2022 736.55 67 109513 2/20/2022 736.5 66 109375 2/21/2022 736.4 67 109100 2/22/2022 736.35 66 108963 2/23/2022 736.3 66 108825 2/24/2022 736.25 66 108688 2/25/2022 736.25 63 108688 2/26/2022 736.2 67 108550 2/27/2022 736.15 67 108413 2/28/2022 736.1 67 108275 3/1/2022 736.1 66 108275 3/2/2022 736.05 66 108138 3/3/2022 736 68 108000 3/4/2022 735.95 69 107863 3/5/2022 735.95 68 107863 3/6/2022 735.9 69 107725 3/7/2022 735.85 68 107588 3/8/2022 735.8 65 107450 3/9/2022 735.75 63 107313 3/10/2022 735.75 63 107313 3/11/2022 735.65 63 107038 3/12/2022 735.65 63 107038 3/13/2022 735.6 63 106900 3/14/2022 735.55 63 106763 3/15/2022 735.5 63 106625 3/16/2022 735.45 63 106488 3/17/2022 735.4 63 106350 3/18/2022 735.35 63 106213 3/19/2022 735.3 65 106075 3/20/2022 735.3 65 106075 3/21/2022 735.25 63 105938 3/22/2022 735.2 63 105800 3/23/2022 735.15 63 105663 3/24/2022 735.1 63 105525 3/25/2022 735.05 63 105388 3/26/2022 735 63 105250 3/27/2022 735 62 105250 3/28/2022 735 64 105250 3/29/2022 735.05 65 105388 3/30/2022 735.05 62 105388 3/31/2022 735 61 105250 4/1/2022 734.95 60 105115 4/2/2022 734.95 61 105115 4/3/2022 734.9 61 104980 4/4/2022 734.8 61 104710 4/5/2022 734.8 61 104710 4/6/2022 734.75 61 104575 4/7/2022 734.7 61 104440 4/8/2022 734.65 61 104305 4/9/2022 734.6 61 104170 4/10/2022 734.5 61 103900 4/11/2022 734.45 61 103765 4/12/2022 734.4 61 103630 4/13/2022 734.35 61 103495 4/14/2022 734.25 62 103225 4/15/2022 734.25 63 103225 4/16/2022 734.15 63 102955 4/17/2022 734.15 63 102955 4/18/2022 734.1 63 102820 4/19/2022 734.05 63 102685 4/20/2022 734 63 102550 4/21/2022 733.95 63 102418 4/22/2022 733.9 63 102285 4/23/2022 733.85 63 102153 4/24/2022 733.8 63 102020 4/25/2022 733.75 63 101888 4/26/2022 733.7 63 101755 4/27/2022 733.65 63 101623 4/28/2022 733.6 63 101490 4/29/2022 733.55 63 101358 4/30/2022 733.5 63 101225 5/1/2022 733.45 63 101093 5/2/2022 733.35 63 100828 5/3/2022 733.3 63 100695 5/4/2022 733.25 63 100563 5/5/2022 733.2 63 100430 5/6/2022 733.1 63 100165 5/7/2022 733.05 63 100033 5/8/2022 733 63 99900 5/9/2022 732.95 63 99768 5/10/2022 732.85 63 99503 5/11/2022 732.75 63 99238 5/12/2022 732.7 63 99105 5/13/2022 732.65 63 98973 5/14/2022 732.6 63 98840 5/15/2022 732.5 63 98575 5/16/2022 732.45 63 98443 5/17/2022 732.4 63 98310 5/18/2022 732.3 63 98045 5/19/2022 732.25 63 97913 5/20/2022 732.15 63 97648 5/21/2022 732.1 63 97515 5/22/2022 732 63 97250 5/23/2022 731.95 63 97120 5/24/2022 731.85 63 96860 5/25/2022 731.8 63 96730 5/26/2022 731.75 60 96600 5/27/2022 731.65 60 96340 5/28/2022 731.6 60 96210 5/29/2022 731.5 60 95950 5/30/2022 731.45 60 95820 5/31/2022 731.35 60 95560 6/1/2022 731.3 60 95430 6/2/2022 731.2 60 95170 6/3/2022 731.1 60 94910 6/4/2022 731.05 60 94780 6/5/2022 730.95 60 94525 6/6/2022 730.85 60 94275 6/7/2022 730.8 60 94150 6/8/2022 730.7 60 93900 6/9/2022 730.6 60 93650 6/10/2022 730.55 60 93525 6/11/2022 730.45 60 93275 6/12/2022 730.4 60 93150 6/13/2022 730.3 60 92900 6/14/2022 730.2 60 92650 6/15/2022 730.1 60 92400 6/16/2022 730.05 60 92275 6/17/2022 729.95 60 92028 6/18/2022 729.85 60 91783 6/19/2022 729.75 60 91538 6/20/2022 729.7 60 91415 6/21/2022 729.6 60 91170 6/22/2022 729.5 60 90925 6/23/2022 729.45 60 90803 6/24/2022 729.35 60 90558 6/25/2022 729.25 60 90313 6/26/2022 729.15 60 90068 6/27/2022 729.1 60 89945 6/28/2022 729 60 89700 6/29/2022 728.9 60 89455 6/30/2022 728.8 60 89210 7/1/2022 728.75 60 89088 7/2/2022 728.65 60 88843 7/3/2022 728.55 60 88598 7/4/2022 728.45 60 88353 7/5/2022 728.4 60 88230 7/6/2022 728.3 60 87985 7/7/2022 728.2 60 87740 7/8/2022 728.1 60 87495 7/9/2022 728.05 60 87373 7/10/2022 727.95 60 87128 7/11/2022 727.9 60 87005 7/12/2022 727.8 60 86760 7/13/2022 727.7 60 86515 7/14/2022 727.6 60 86270 7/15/2022 727.55 60 86148 7/16/2022 727.45 60 85903 7/17/2022 727.35 60 85658 7/18/2022 727.3 60 85535 7/19/2022 727.2 60 85290 7/20/2022 727.1 60 85045 7/21/2022 727 60 84800 7/22/2022 726.9 60 84560 7/23/2022 726.85 60 84440 7/24/2022 726.75 60 84200 7/25/2022 726.65 60 83960 7/26/2022 726.55 60 83720 7/27/2022 726.45 60 83480 7/28/2022 726.35 60 83240 7/29/2022 726.3 60 83120 7/30/2022 726.2 60 82880 7/31/2022 726.15 60 82760 8/1/2022 726.05 60 82520 8/2/2022 726 60 82400 8/3/2022 725.9 60 82165 8/4/2022 725.8 60 81930 8/5/2022 725.7 60 81695 8/6/2022 725.6 60 81460 8/7/2022 725.55 60 81343 8/8/2022 725.45 60 81108 8/9/2022 725.35 60 80873 8/10/2022 725.25 60 80638 8/11/2022 725.2 60 80520 8/12/2022 725.1 60 80285 8/13/2022 725 60 80050 8/14/2022 724.9 60 79820 8/15/2022 724.85 60 79705 8/16/2022 724.75 60 79475 8/17/2022 724.65 60 79245 8/18/2022 724.6 60 79130 8/19/2022 724.5 60 78900 8/20/2022 724.4 60 78670 8/21/2022 724.3 60 78440 8/22/2022 724.25 60 78325 8/23/2022 724.15 60 78095 8/24/2022 724.05 60 77865 8/25/2022 723.95 60 77638 8/26/2022 723.85 60 77413 8/27/2022 723.8 60 77300 8/28/2022 723.7 60 77075 8/29/2022 723.6 60 76850 8/30/2022 723.5 60 76625 8/31/2022 723.4 60 76400 9/1/2022 723.3 60 76175 9/2/2022 723.25 60 76063 9/3/2022 723.15 60 75838 9/4/2022 723.05 60 75613 9/5/2022 722.95 60 75390 9/6/2022 722.9 60 75280 9/7/2022 722.8 60 75060 9/8/2022 722.7 60 74840 9/9/2022 722.6 60 74620 9/10/2022 722.55 60 74510 9/11/2022 722.45 60 74290 9/12/2022 722.35 60 74070 9/13/2022 722.25 60 73850 9/14/2022 722.15 60 73630 9/15/2022 722.05 60 73410 9/16/2022 721.95 60 73193 9/17/2022 721.9 60 73085 9/18/2022 721.8 60 72870 9/19/2022 721.7 60 72655 9/20/2022 721.65 60 72548 9/21/2022 721.55 60 72333 9/22/2022 721.5 60 72225 9/23/2022 721.4 60 72010 9/24/2022 721.3 60 71795 9/25/2022 721.2 60 71580 9/26/2022 721.1 60 71365 9/27/2022 721 60 71150 9/28/2022 720.9 60 70935 9/29/2022 720.85 60 70828 9/30/2022 720.75 60 70613 10/1/2022 720.65 60 70398 10/2/2022 720.55 60 70183 10/3/2022 720.5 60 70075 10/4/2022 720.4 60 69860 10/5/2022 720.3 60 69645 10/6/2022 720.2 60 69430 10/7/2022 720.15 60 69323 10/8/2022 720.05 60 69108 10/9/2022 719.95 60 68895 10/10/2022 719.85 60 68685 10/11/2022 719.8 60 68580 10/12/2022 719.7 60 68370 10/13/2022 719.6 60 68160 10/14/2022 719.5 60 67950 10/15/2022 719.45 60 67845 10/16/2022 719.35 60 67635 10/17/2022 719.3 60 67530 10/18/2022 719.2 60 67320 10/19/2022 719.1 60 67110 10/20/2022 719 60 66900 10/21/2022 718.95 60 66798 10/22/2022 718.85 60 66593 10/23/2022 718.8 60 66490 10/24/2022 718.7 60 66285 10/25/2022 718.6 60 66080 10/26/2022 718.5 60 65875 10/27/2022 718.4 60 65670 10/28/2022 718.35 60 65568 10/29/2022 718.25 60 65363 10/30/2022 718.15 60 65158 10/31/2022 718.1 60 65055 11/1/2022 718 60 64850 11/2/2022 717.95 60 64750 11/3/2022 717.85 60 64550 11/4/2022 717.75 60 64350 11/5/2022 717.65 60 64150 11/6/2022 717.55 60 63950 11/7/2022 717.5 60 63850 11/8/2022 717.45 60 63750 11/9/2022 717.45 60 63750 11/10/2022 717.4 60 63650 11/11/2022 717.3 60 63450 11/12/2022 717.2 60 63250 11/13/2022 717.1 60 63050 11/14/2022 717.05 60 62950 11/15/2022 716.95 60 62755 11/16/2022 716.9 60 62660 11/17/2022 716.8 60 62470 11/18/2022 716.7 60 62280 11/19/2022 716.65 60 62185 11/20/2022 716.55 60 61995 11/21/2022 716.45 60 61805 11/22/2022 716.4 60 61710 11/23/2022 716.3 60 61520 11/24/2022 716.2 60 61330 11/25/2022 716.15 60 61235 11/26/2022 716.05 60 61045 11/27/2022 716 60 60950 11/28/2022 715.9 60 60760 11/29/2022 715.8 60 60570 11/30/2022 715.75 60 60475 12/1/2022 715.65 60 60285 12/2/2022 715.7 60 60380 12/3/2022 715.65 60 60285 12/4/2022 718.55 60 65978 12/5/2022 719.6 60 68160 12/6/2022 719.8 60 68580 12/7/2022 719.9 60 68790 12/8/2022 719.95 60 68895 12/9/2022 719.95 60 68895 12/10/2022 720 60 69000 12/11/2022 729 60 89700 12/12/2022 731.25 60 95300 12/13/2022 732.35 60 98178 12/14/2022 732.75 60 99238 12/15/2022 733 60 99900 12/16/2022 733.15 60 100298 12/17/2022 733.25 60 100563 12/18/2022 733.35 60 100828 12/19/2022 733.4 60 100960 12/20/2022 733.45 60 101093 12/21/2022 733.45 60 101093 12/22/2022 733.5 60 101225 12/23/2022 733.5 60 101225 12/24/2022 733.5 60 101225 12/25/2022 733.5 60 101225 12/26/2022 733.5 60 101225 12/27/2022 733.5 60 101225 12/28/2022 733.8 60 102020 12/29/2022 734.05 60 102685 12/30/2022 734.2 60 103090 12/31/2022 734.4 60 103630 1/1/2023 740.45 60 120800 1/2/2023 741.95 60 125348 1/3/2023 742.6 60 127330 1/4/2023 743.05 60 128703 1/5/2023 747.4 60 142220 1/6/2023 751.25 60 155263 1/7/2023 752.4 60 159230 1/8/2023 753.9 60 164549 1/9/2023 759.3 60 184255 1/10/2023 777.7 60 262055 1/11/2023 780.45 60 275060 1/12/2023 781.95 60 282355 1/13/2023 782.85 136 286765 1/14/2023 783.9 1360 291955 1/15/2023 789.4 2230 319900 1/16/2023 790.95 2630 328085 1/17/2023 792.2 2850 334770 1/18/2023 792.1 3050 334235 1/19/2023 791.65 2780 331828 1/20/2023 791.1 2170 328885 1/21/2023 790.85 1160 327555 1/22/2023 790.7 1160 326760 1/23/2023 790.5 1100 325700 1/24/2023 790.3 861 324640 1/25/2023 790.3 355 324640 1/26/2023 790.35 352 324905 1/27/2023 790.4 352 325170 1/28/2023 790.4 355 325170 1/29/2023 790.4 355 325170 1/30/2023 790.4 353 325170 1/31/2023 790.4 334 325170 2/1/2023 790.35 347 324905 2/2/2023 790.35 350 324905 2/3/2023 790.2 348 324110 2/4/2023 790.15 347 323845 2/5/2023 790.15 347 323845 2/6/2023 790.25 350 324375 2/7/2023 790.25 351 324375 2/8/2023 790.2 344 324110 2/9/2023 790.2 343 324110 2/10/2023 790.15 347 323845 2/11/2023 790.1 335 323580 2/12/2023 790.1 333 323580 2/13/2023 790.05 338 323315 2/14/2023 790 325 323050 2/15/2023 789.95 325 322788 2/16/2023 789.9 326 322525 2/17/2023 789.85 350 322263 2/18/2023 789.75 350 321738 2/19/2023 789.65 350 321213 2/20/2023 789.6 350 320950 2/21/2023 789.5 350 320425 2/22/2023 789.4 348 319900 2/23/2023 789.35 347 319638 2/24/2023 789.35 723 319638 2/25/2023 789.85 1030 322263 2/26/2023 789.75 1030 321738 2/27/2023 789.7 583 321475 2/28/2023 790.5 396 325700 3/1/2023 791.75 449 332363 3/2/2023 792.7 442 337445 3/3/2023 793.1 773 339590 3/4/2023 793 3140 339050 3/5/2023 791.9 3390 333165 3/6/2023 791.3 449 329955 3/7/2023 791.4 1680 330490 3/8/2023 790.5 4640 325700 3/9/2023 788.55 4760 315460 3/10/2023 789.6 6060 320950 3/11/2023 794.45 6700 346880 3/12/2023 793.3 6760 340670 3/13/2023 791.25 4920 329688 3/14/2023 789.95 5950 322788 3/15/2023 792.55 5340 336643 3/16/2023 792.3 3890 335305 3/17/2023 791.7 4190 332095 3/18/2023 790.5 4300 325700 3/19/2023 789.3 4580 319375 3/20/2023 788.15 1570 313380 3/21/2023 788.6 725 315720 3/22/2023 790.5 1850 325700 3/23/2023 792.65 419 337178 3/24/2023 793.8 678 343370 3/25/2023 794.25 1370 345800 3/26/2023 794.35 1370 346340 3/27/2023 794.3 888 346070 3/28/2023 794.35 1350 346340 3/29/2023 794.7 1360 348230 3/30/2023 795.15 645 350668 3/31/2023 795.7 630 353665 4/1/2023 795.85 1330 354483 4/2/2023 795.75 1330 353938 4/3/2023 795.6 610 353120 4/4/2023 795.8 392 354210 4/5/2023 795.9 394 354755 4/6/2023 796 394 355300 4/7/2023 796.05 393 355578 4/8/2023 796.1 392 355855 4/9/2023 796.15 392 356133 4/10/2023 796.2 369 356410 4/11/2023 796.2 230 356410 4/12/2023 796.3 72.1 356965 4/13/2023 796.4 70.6 357520 4/14/2023 796.5 69.4 358075 4/15/2023 796.55 69.8 358353 4/16/2023 796.65 71.5 358908 4/17/2023 796.7 70.6 359185 4/18/2023 796.75 133 359463 4/19/2023 796.8 73.9 359740 4/20/2023 796.85 72.1 360018 4/21/2023 796.9 71.5 360295 4/22/2023 796.95 71.5 360573 4/23/2023 796.95 71.6 360573 4/24/2023 797 71.6 360850 4/25/2023 797.05 71.7 361133 4/26/2023 797.05 68.1 361133 4/27/2023 797.1 63.3 361415 4/28/2023 797.1 68.8 361415 4/29/2023 797.1 68.4 361415 4/30/2023 797.15 68.1 361698 5/1/2023 797.1 68.2 361415 5/2/2023 797.1 99.3 361415 5/3/2023 797.1 210 361415 5/4/2023 797.1 251 361415 5/5/2023 797.05 225 361133 5/6/2023 797.05 179 361133 5/7/2023 797 178 360850 5/8/2023 797.05 177 361133 5/9/2023 796.95 145 360573 5/10/2023 796.95 118 360573 5/11/2023 796.95 129 360573 5/12/2023 796.9 128 360295 5/13/2023 796.9 121 360295 5/14/2023 796.9 121 360295 5/15/2023 796.85 120 360018 5/16/2023 796.8 127 359740 5/17/2023 796.8 131 359740 5/18/2023 796.75 130 359463 5/19/2023 796.7 131 359185 5/20/2023 796.7 131 359185 5/21/2023 796.65 131 358908 5/22/2023 796.6 130 358630 5/23/2023 796.55 129 358353 5/24/2023 796.5 129 358075 5/25/2023 796.45 129 357798 5/26/2023 796.4 153 357520 5/27/2023 796.35 196 357243 5/28/2023 796.3 197 356965 5/29/2023 796.25 196 356688 5/30/2023 796.2 213 356410 5/31/2023 796.1 253 355855 6/1/2023 796.05 247 355578 6/2/2023 795.95 247 355028 6/3/2023 795.85 246 354483 6/4/2023 795.75 246 353938 6/5/2023 795.65 186 353393 6/6/2023 795.6 156 353120 6/7/2023 795.55 279 352848 6/8/2023 795.45 372 352303 6/9/2023 795.3 367 351485 6/10/2023 795.15 375 350668 6/11/2023 795.05 374 350123 6/12/2023 794.9 370 349310 6/13/2023 794.75 435 348500 6/14/2023 794.6 375 347690 6/15/2023 794.45 375 346880 6/16/2023 794.35 379 346340 6/17/2023 794.2 362 345530 6/18/2023 794.05 373 344720 6/19/2023 793.9 362 343910 6/20/2023 793.75 370 343100 6/21/2023 793.5 371 341750 6/22/2023 793.45 374 341480 6/23/2023 793.3 372 340670 6/24/2023 793.2 346 340130 6/25/2023 793.05 344 339320 6/26/2023 792.9 374 338515 6/27/2023 792.75 385 337713 6/28/2023 792.6 394 336910 6/29/2023 792.45 378 336108 6/30/2023 792.3 419 335305 7/1/2023 792.1 413 334235 7/2/2023 791.95 413 333433 7/3/2023 791.8 414 332630 7/4/2023 791.6 420 331560 7/5/2023 791.45 420 330758 7/6/2023 791.25 449 329688 7/7/2023 791.05 475 328618 7/8/2023 790.85 475 327555 7/9/2023 790.65 472 326495 7/10/2023 790.45 437 325435 7/11/2023 790.3 419 324640 7/12/2023 790.1 420 323580 7/13/2023 789.9 420 322525 7/14/2023 789.75 420 321738 7/15/2023 789.55 420 320688 7/16/2023 789.4 420 319900 7/17/2023 789.2 420 318850 7/18/2023 789.05 420 318063 7/19/2023 788.85 423 317020 7/20/2023 788.65 425 315980 7/21/2023 788.5 494 315200 7/22/2023 788.25 548 313900 7/23/2023 788 548 312600 7/24/2023 787.8 521 311570 7/25/2023 787.6 539 310540 7/26/2023 787.35 538 309253 7/27/2023 787.1 554 307965 7/28/2023 786.9 561 306945 7/29/2023 786.65 557 305683 7/30/2023 786.4 552 304420 7/31/2023 786.15 553 303158 8/1/2023 785.9 553 301900 8/2/2023 785.65 551 300650 8/3/2023 785.4 531 299400 8/4/2023 785.15 549 298150 8/5/2023 784.9 549 296905 8/6/2023 784.65 551 295668 8/7/2023 784.4 552 294430 8/8/2023 784.15 553 293193 8/9/2023 783.9 554 291955 8/10/2023 783.65 543 290718 8/11/2023 783.4 554 289480 8/12/2023 783.15 554 288243 8/13/2023 782.9 557 287010 8/14/2023 782.65 557 285785 8/15/2023 782.4 568 284560 8/16/2023 782.1 578 283090 8/17/2023 781.85 551 281865 8/18/2023 781.6 542 280640 8/19/2023 781.35 560 279415 8/20/2023 781.1 559 278190 8/21/2023 780.8 556 276740 8/22/2023 780.55 556 275540 8/23/2023 780.3 560 274340 8/24/2023 780.05 506 273140 8/25/2023 779.8 499 271950 8/26/2023 779.6 502 271000 8/27/2023 779.35 508 269813 8/28/2023 779.1 508 268625 8/29/2023 778.85 506 267445 8/30/2023 778.6 504 266270 8/31/2023 778.4 482 265330 9/1/2023 778.15 453 264155 9/2/2023 777.95 413 263218 9/3/2023 777.75 411 262288 9/4/2023 777.55 410 261358 9/5/2023 777.35 462 260428 9/6/2023 777.1 514 259265 9/7/2023 776.85 510 258103 9/8/2023 776.6 509 256940 9/9/2023 776.35 508 255778 9/10/2023 776.1 508 254615 9/11/2023 775.85 507 253460 9/12/2023 775.6 478 252310 9/13/2023 775.4 478 251390 9/14/2023 775.2 482 250470 9/15/2023 774.95 483 249325 9/16/2023 774.75 482 248425 9/17/2023 774.5 482 247300 9/18/2023 774.3 459 246400 9/19/2023 774.1 424 245500 9/20/2023 773.9 426 244605 9/21/2023 773.7 426 243715 9/22/2023 773.5 425 242825 9/23/2023 773.3 423 241935 9/24/2023 773.05 422 240823 9/25/2023 772.85 423 239940 9/26/2023 772.65 419 239060 9/27/2023 772.45 373 238180 9/28/2023 772.3 320 237520 9/29/2023 772.15 316 236860 9/30/2023 772 316 236200 10/1/2023 771.85 326 235548 10/2/2023 771.7 328 234895 10/3/2023 771.5 327 234025 10/4/2023 771.35 329 233373 10/5/2023 771.25 335 232938 10/6/2023 771.25 336 232938 10/7/2023 770.6 334 230110 10/8/2023 770.55 332 229893 10/9/2023 770.35 332 229023 10/10/2023 770.1 338 227935 10/11/2023 769.9 335 227070 10/12/2023 769.7 333 226210 10/13/2023 769.55 337 225565 10/14/2023 769.05 337 223415 10/15/2023 769.2 319 224060 10/16/2023 769.35 314 224705 10/17/2023 768.85 341 222563 10/18/2023 768.7 343 221925 10/19/2023 768.55 339 221288 10/20/2023 768.35 341 220438 10/21/2023 768.2 339 219800 10/22/2023 768 341 218950 10/23/2023 767.85 346 218320 10/24/2023 767.7 337 217690 10/25/2023 767.5 279 216850 10/26/2023 767.4 150 216430 10/27/2023 767.3 74 216010 10/28/2023 767.3 69 216010 10/29/2023 767.25 69 215800 10/30/2023 767.2 69 215590 10/31/2023 767.15 69 215380 11/1/2023 767.1 69 215170 11/2/2023 767.05 69 214960 11/3/2023 767 69 214750 11/4/2023 766.95 69 214545 11/5/2023 766.9 69 214340 11/6/2023 766.85 69 214135 11/7/2023 766.8 69 213930 11/8/2023 766.75 76 213725 11/9/2023 766.7 69 213520 11/10/2023 766.65 69 213315 11/11/2023 766.65 69 213315 11/12/2023 766.6 69 213110 11/13/2023 766.55 69 212905 11/14/2023 766.5 71 212700 11/15/2023 766.4 70 212290 11/16/2023 766.4 71 212290 11/17/2023 766.35 60 212085 11/18/2023 766.35 60 212085 11/19/2023 766.4 60 212290 11/20/2023 766.35 60 212085 11/21/2023 766.3 60 211880 11/22/2023 766.3 60 211880 11/23/2023 766.25 60 211675 11/24/2023 766.2 60 211470 11/25/2023 766.15 60 211265 11/26/2023 766.15 60 211265 11/27/2023 766.1 60 211060 11/28/2023 766.05 60 210855 11/29/2023 766 60 210650 11/30/2023 765.95 60 210450 12/1/2023 765.95 69 210450 12/2/2023 765.9 60 210250 12/3/2023 765.85 60 210050 12/4/2023 765.8 60 209850 12/5/2023 765.75 60 209650 12/6/2023 765.75 60 209650 12/7/2023 765.7 60 209450 12/8/2023 765.65 60 209250 12/9/2023 765.6 60 209050 12/10/2023 765.6 60 209050 12/11/2023 765.5 60 208650 12/12/2023 765.5 60 208650 12/13/2023 765.45 60 208450 12/14/2023 765.4 60 208250 12/15/2023 765.4 60 208250 12/16/2023 765.35 60 208050 12/17/2023 765.3 60 207850 12/18/2023 765.3 60 207850 12/19/2023 765.4 60 208250 12/20/2023 765.65 60 209250 12/21/2023 766.75 60 213725 12/22/2023 766.9 60 214340 12/23/2023 766.95 60 214545 12/24/2023 766.95 60 214545 12/25/2023 766.95 60 214545 12/26/2023 766.95 60 214545 12/27/2023 766.95 60 214545 12/28/2023 766.9 60 214340 12/29/2023 766.9 60 214340 12/30/2023 767.05 60 214960 12/31/2023 767.3 60 216010 1/1/2024 767.4 60 216430 1/2/2024 767.45 60 216640 1/3/2024 767.55 60 217060 1/4/2024 767.65 60 217480 1/5/2024 767.75 60 217900 1/6/2024 767.75 60 217900 1/7/2024 767.8 60 218110 1/8/2024 767.8 60 218110 1/9/2024 767.8 60 218110 1/10/2024 767.8 60 218110 1/11/2024 767.8 60 218110 1/12/2024 767.8 60 218110 1/13/2024 767.8 60 218110 1/14/2024 767.75 60 217900 1/15/2024 767.75 60 217900 1/16/2024 767.75 60 217900 1/17/2024 767.75 60 217900 1/18/2024 767.75 60 217900 1/19/2024 767.7 60 217690 1/20/2024 768.05 60 219163 1/21/2024 768.65 60 221713 1/22/2024 769.2 60 224060 1/23/2024 770.1 60 227935 1/24/2024 770.4 60 229240 1/25/2024 770.55 60 229893 1/26/2024 770.7 60 230545 1/27/2024 770.75 60 230763 1/28/2024 770.85 60 231198 1/29/2024 770.9 60 231415 1/30/2024 770.9 60 231415 1/31/2024 770.95 60 231633 2/1/2024 771.55 125 234460 2/2/2024 772.05 282 236640 2/3/2024 772.2 228 237080 2/4/2024 772.55 72 238840 2/5/2024 777.25 90 259963 2/6/2024 779.05 71 268625 2/7/2024 779.75 70 271713 2/8/2024 780.5 69 275300 2/9/2024 781.05 88 278190 2/10/2024 781.35 67 279415 2/11/2024 781.6 60 280640 2/12/2024 781.8 60 281865 2/13/2024 781.95 60 282355 2/14/2024 782.1 60 283090 2/15/2024 782.2 60 283580 2/16/2024 782.4 60 284805 2/17/2024 782.5 60 285050 2/18/2024 782.8 60 286765 2/19/2024 785.7 81 300900 2/20/2024 787.9 80 312343 2/21/2024 788.85 81 317020 2/22/2024 789.5 79 320425 2/23/2024 789.85 79 322263 2/24/2024 790.15 79 324110 2/25/2024 790.4 79 325435 2/26/2024 790.6 79 326230 2/27/2024 790.75 79 327025 2/28/2024 790.9 79 328085 2/29/2024 791 79 328350 3/1/2024 791.35 80 330223 3/2/2024 792.6 479 336910 3/3/2024 793.7 989 342830 3/4/2024 794.05 920 344990 3/5/2024 794.2 824 345530 3/6/2024 794.3 688 346340 3/7/2024 794.45 587 346880 3/8/2024 794.55 453 347690 3/9/2024 794.65 333 348230 3/10/2024 794.75 338 348500 3/11/2024 794.8 340 349040 3/12/2024 794.85 338 349040 3/13/2024 794.85 466 349040 3/14/2024 794.8 642 349040 3/15/2024 794.65 648 348230 3/16/2024 794.55 648 347690 3/17/2024 794.35 650 346340 3/18/2024 794.2 648 345530 3/19/2024 794.05 463 344990 3/20/2024 794 336 344450 3/21/2024 793.95 335 344180 3/22/2024 793.85 260 343640 3/23/2024 793.85 335 343640 3/24/2024 793.8 334 343640 3/25/2024 793.75 277 343100 3/26/2024 793.7 250 342830 3/27/2024 793.7 196 342830 3/28/2024 793.65 144 342830 3/29/2024 793.7 105 342830 3/30/2024 794.65 67 348230 3/31/2024 795.3 60 351758 4/1/2024 795.7 60 353665 4/2/2024 795.9 60 355028 4/3/2024 796.1 60 355855 4/4/2024 796.25 67 356688 4/5/2024 796.4 258 357798 4/6/2024 796.5 413 358075 4/7/2024 796.5 413 358075 4/8/2024 796.5 770 358075 4/9/2024 796.3 977 357243 4/10/2024 796.05 848 355855 4/11/2024 795.85 1000 354483 4/12/2024 795.55 1000 353120 4/13/2024 795.3 1010 351758 4/14/2024 795.55 1010 353120 4/15/2024 796.05 1010 355855 4/16/2024 796.05 1000 355855 4/17/2024 795.95 1010 355028 4/18/2024 795.85 1220 354483 4/19/2024 795.55 1460 353120 4/20/2024 795.15 1450 350940 4/21/2024 794.8 1440 349040 4/22/2024 794.4 1410 346880 4/23/2024 794 1410 344450 4/24/2024 793.6 1400 342290 4/25/2024 793.15 1400 340130 4/26/2024 792.75 858 337713 4/27/2024 792.6 364 336910 4/28/2024 792.55 369 336910 4/29/2024 792.45 368 336108 4/30/2024 792.4 457 336108 5/1/2024 792.3 367 335573 5/2/2024 792.2 365 334770 5/3/2024 792.15 367 334770 5/4/2024 792.05 368 334235 5/5/2024 791.95 358 333433 5/6/2024 791.9 358 333433 5/7/2024 791.8 350 332898 5/8/2024 791.7 352 332095 5/9/2024 791.6 352 331560 5/10/2024 791.5 350 331025 5/11/2024 791.4 355 330758 5/12/2024 791.3 356 330223 5/13/2024 791.15 350 329420 5/14/2024 791.05 353 328885 5/15/2024 790.95 354 328085 5/16/2024 790.8 354 327555 5/17/2024 790.7 354 326760 5/18/2024 790.55 354 326230 5/19/2024 790.45 354 325435 5/20/2024 790.35 354 324905 5/21/2024 790.2 353 324110 5/22/2024 790.1 352 323580 5/23/2024 789.95 355 322788 5/24/2024 789.85 356 322263 5/25/2024 789.7 358 321475 5/26/2024 789.55 361 320950 5/27/2024 789.45 361 320163 5/28/2024 789.3 378 319638 5/29/2024 789.15 401 318850 5/30/2024 789 413 317800 5/31/2024 788.85 404 317020 6/1/2024 788.7 397 316240 6/2/2024 788.5 397 315200 6/3/2024 788.35 397 314420 6/4/2024 788.2 376 313640 6/5/2024 788.05 354 312860 6/6/2024 787.95 357 312343 6/7/2024 787.8 357 311570 6/8/2024 787.65 360 310798 6/9/2024 787.5 361 310025 6/10/2024 787.35 360 309253 6/11/2024 787.2 357 308480 6/12/2024 787.05 359 307708 6/13/2024 786.9 372 306945 6/14/2024 786.75 348 306188 6/15/2024 786.6 330 305430 6/16/2024 786.45 330 304673 6/17/2024 786.3 322 303915 6/18/2024 786.2 318 303410 6/19/2024 786 327 302400 6/20/2024 785.85 330 301650 6/21/2024 785.75 303 301150 6/22/2024 785.6 287 300400 6/23/2024 785.5 288 299900 6/24/2024 785.35 294 299150 6/25/2024 785.2 294 298400 6/26/2024 785.05 293 297650 6/27/2024 784.95 328 297153 6/28/2024 784.8 352 296410 6/29/2024 784.6 350 295420 6/30/2024 784.45 350 294678 7/1/2024 784.3 356 293935 7/2/2024 784.15 357 293193 7/3/2024 784 357 292450 7/4/2024 783.8 369 291460 7/5/2024 783.65 373 290718 7/6/2024 783.5 394 289975 7/7/2024 783.3 395 288985 7/8/2024 783.15 397 288243 7/9/2024 782.95 401 287255 7/10/2024 782.75 399 286275 7/11/2024 782.6 399 285540 7/12/2024 782.45 399 284805 7/13/2024 782.15 403 283335 7/14/2024 782 405 282600 7/15/2024 781.8 405 281620 7/16/2024 781.6 401 280640 7/17/2024 781.45 405 279905 7/18/2024 781.25 406 278925 7/19/2024 781.05 403 277945 7/20/2024 780.85 400 276980 7/21/2024 780.7 400 276260 7/22/2024 780.5 404 275300 7/23/2024 780.3 405 274340 7/24/2024 780.1 405 273380 7/25/2024 779.9 404 272425 7/26/2024 779.75 403 271713 7/27/2024 779.55 404 270763 7/28/2024 779.35 387 269813 7/29/2024 779.15 390 268863 7/30/2024 778.95 397 267915 7/31/2024 778.8 394 267210 8/1/2024 778.6 399 266270 8/2/2024 778.4 398 265330 8/3/2024 778.2 398 264390 8/4/2024 778.05 402 263685 8/5/2024 777.85 403 262753 8/6/2024 777.65 400 261823 8/7/2024 777.45 399 260893 8/8/2024 777.25 398 259963 8/9/2024 777.05 399 259033 8/10/2024 776.85 399 258103 8/11/2024 776.65 398 257173 8/12/2024 776.45 398 256243 8/13/2024 776.3 398 255545 8/14/2024 776.05 400 254383 8/15/2024 775.85 401 253460 8/16/2024 775.65 398 252540 8/17/2024 775.45 397 251620 8/18/2024 775.25 397 250700 8/19/2024 775.05 397 249780 8/20/2024 774.85 397 248875 8/21/2024 774.7 392 248200 8/22/2024 774.45 400 247075 8/23/2024 774.3 398 246400 8/24/2024 774.05 397 245275 8/25/2024 773.9 398 244605 8/26/2024 773.7 398 243715 8/27/2024 773.5 397 242825 8/28/2024 773.3 398 241935 8/29/2024 773.1 399 241045 8/30/2024 772.9 339 240160 8/31/2024 772.7 298 239280 9/1/2024 772.55 295 238620 9/2/2024 772.4 295 237960 9/3/2024 772.3 338 237520 9/4/2024 772.1 396 236640 9/5/2024 771.9 394 235765 9/6/2024 771.7 396 234895 9/7/2024 771.5 400 234025 9/8/2024 771.3 400 233155 9/9/2024 771.1 400 232285 9/10/2024 770.9 400 231415 9/11/2024 770.7 395 230545 9/12/2024 770.45 394 229458 9/13/2024 770.3 396 228805 9/14/2024 770.05 395 227718 9/15/2024 769.85 377 226855 9/16/2024 769.65 395 225995 9/17/2024 769.45 398 225135 9/18/2024 769.25 402 224275 9/19/2024 769.05 396 223415 9/20/2024 768.85 396 222563 9/21/2024 768.65 397 221713 9/22/2024 768.45 397 220863 9/23/2024 768.25 351 220013 9/24/2024 768.1 320 219375 9/25/2024 767.9 319 218530 9/26/2024 767.75 263 217900 9/27/2024 767.6 233 217270 9/28/2024 767.5 233 216850 9/29/2024 767.35 233 216220 9/30/2024 767.2 233 215590 10/1/2024 767.1 232 215170 10/2/2024 766.95 228 214545 10/3/2024 766.85 224 214135 10/4/2024 766.7 148 213520 10/5/2024 766.65 122 213315 10/6/2024 766.55 122 212905 10/7/2024 766.5 121 212700 10/8/2024 766.45 134 212495 10/9/2024 766.35 125 212085 10/10/2024 766.25 124 211675 10/11/2024 766.2 99 211470 10/12/2024 766.15 72 211265 10/13/2024 766.1 72 211060 10/14/2024 766.05 72 210855 10/15/2024 766 72 210650 10/16/2024 765.95 72 210450 10/17/2024 765.9 72 210250 10/18/2024 765.85 72 210050 10/19/2024 765.75 72 209650 10/20/2024 765.7 71 209450 10/21/2024 765.65 94 209250 10/22/2024 765.6 95 209050 10/23/2024 765.55 80 208850 10/24/2024 765.5 74 208650 10/25/2024 765.45 70 208450 10/26/2024 765.4 68 208250 10/27/2024 765.35 69 208050 10/28/2024 765.3 69 207850 10/29/2024 765.25 69 207650 10/30/2024 765.2 69 207450 10/31/2024 765.15 69 207250 11/1/2024 765.1 69 207050 11/2/2024 765.05 69 206850 11/3/2024 765 69 206650 11/4/2024 764.95 69 206455 11/5/2024 764.9 69 206259 11/6/2024 764.85 68 206064 11/7/2024 764.8 68 205868 11/8/2024 764.75 68 205673 11/9/2024 764.7 69 205477 11/10/2024 764.65 68 205282 11/11/2024 764.6 68 205086 11/12/2024 764.6 69 205086 11/13/2024 764.55 69 204891 11/14/2024 764.5 69 204695 11/15/2024 764.45 69 204500 11/16/2024 764.4 69 204304 11/17/2024 764.35 69 204109 11/18/2024 764.3 69 203913 11/19/2024 764.25 69 203718 11/20/2024 764.2 69 203522 11/21/2024 764.15 69 203327 11/22/2024 764.1 69 203131 11/23/2024 764.15 70 203327 11/24/2024 764.1 69 203131 11/25/2024 764.05 70 202936 11/26/2024 764.2 70 203522 11/27/2024 764.2 69 203522 11/28/2024 764.15 69 203327 11/29/2024 764.15 69 203327 11/30/2024 764.1 69 203131 12/1/2024 764.05 70 202936 12/2/2024 764.05 70 202936 12/3/2024 764 69 202740 12/4/2024 764 67 202740 12/5/2024 763.95 67 202541 12/6/2024 763.9 67 202341 12/7/2024 763.9 68 202341 12/8/2024 763.85 68 202142 12/9/2024 763.8 68 201942 12/10/2024 763.75 68 201743 12/11/2024 763.75 68 201743 12/12/2024 763.7 68 201543 12/13/2024 763.65 68 201344 12/14/2024 763.65 69 201344 12/15/2024 763.7 70 201543 12/16/2024 763.65 70 201344 12/17/2024 763.65 70 201344 12/18/2024 763.65 70 201344 12/19/2024 763.6 70 201144 12/20/2024 763.55 69 200945 12/21/2024 763.55 70 200945 12/22/2024 763.5 69 200745 12/23/2024 763.5 68 200745 12/24/2024 763.45 69 200546 12/25/2024 763.45 68 200546 12/26/2024 763.4 69 200346 12/27/2024 763.35 71 200147 12/28/2024 763.35 70 200147 12/29/2024 763.3 70 199947 12/30/2024 763.3 70 199947 12/31/2024 763.25 70 199748 1/1/2025 763.2 70 199548 1/2/2025 763.2 70 199548 1/3/2025 763.15 70 199349 1/4/2025 763.1 70 199149 1/5/2025 763.1 70 199149 1/6/2025 763.05 70 198950 1/7/2025 763.05 70 198950 1/8/2025 763 60 198750 1/9/2025 763 60 198750 1/10/2025 762.95 60 198553 1/11/2025 762.9 60 198355 1/12/2025 762.85 60 198158 1/13/2025 762.85 60 198158 1/14/2025 762.8 60 197960 1/15/2025 762.8 60 197960 1/16/2025 762.75 60 197763 1/17/2025 762.75 60 197763 1/18/2025 762.7 68 197565 1/19/2025 762.65 67 197368 1/20/2025 762.65 67 197368 1/21/2025 762.6 60 197170 1/22/2025 762.55 60 196973 1/23/2025 762.55 60 196973 1/24/2025 762.5 60 196775 1/25/2025 762.45 60 196578 1/26/2025 762.45 60 196578 1/27/2025 762.45 60 196578 1/28/2025 762.4 60 196380 1/29/2025 762.4 60 196380 1/30/2025 762.35 60 196183 1/31/2025 762.35 60 196183 2/1/2025 762.35 60 196183 2/2/2025 762.3 60 195985 2/3/2025 762.25 60 195788 2/4/2025 762.2 60 195590 2/5/2025 763.7 60 201543 2/6/2025 764.1 60 203131 2/7/2025 765.8 60 209850 2/8/2025 766.4 60 212290 2/9/2025 766.55 60 212905 2/10/2025 766.65 60 213315 2/11/2025 766.7 60 213520 2/12/2025 766.75 60 213725 2/13/2025 767.55 67 217060 2/14/2025 773.35 60 242158 2/15/2025 774.25 60 246175 2/16/2025 774.6 60 247750 2/17/2025 774.8 60 248650 2/18/2025 774.95 60 249325 2/19/2025 775.05 60 249780 2/20/2025 775.1 60 250010 2/21/2025 775.15 60 250240 2/22/2025 775.2 60 250470 2/23/2025 775.25 60 250700 2/24/2025 775.25 60 250700 2/25/2025 775.3 60 250930 2/26/2025 775.3 60 250930 2/27/2025 775.3 60 250930 2/28/2025 775.3 60 250930 3/1/2025 775.35 60 251160 3/2/2025 775.35 60 251160 3/3/2025 775.35 60 251160 3/4/2025 775.35 60 251160 3/5/2025 775.4 60 251390 3/6/2025 775.45 60 251620 3/7/2025 775.45 60 251620 3/8/2025 775.45 60 251620 3/9/2025 775.45 60 251620 3/10/2025 775.45 60 251620 3/11/2025 775.4 60 251390 3/12/2025 775.45 66 251620 3/13/2025 775.8 67 253230 3/14/2025 776.1 60 254615 3/15/2025 776.5 60 256475 3/16/2025 776.75 60 257638 3/17/2025 776.9 60 258335 3/18/2025 777.05 151 259033 3/19/2025 777.15 250 259498 3/20/2025 777.2 252 259730 3/21/2025 777.2 255 259730 3/22/2025 777.2 255 259730 3/23/2025 777.15 257 259498 3/24/2025 777.15 260 259498 3/25/2025 777.1 258 259265 3/26/2025 777 257 258800 3/27/2025 776.95 231 258568 3/28/2025 776.9 235 258335 3/29/2025 776.85 262 258103 3/30/2025 776.8 263 257870 3/31/2025 776.85 260 258103 4/1/2025 777.1 260 259265 4/2/2025 777.1 258 259265 4/3/2025 777.05 261 259033 4/4/2025 777 262 258800 4/5/2025 776.95 264 258568 4/6/2025 776.9 266 258335 4/7/2025 776.85 268 258103 4/8/2025 776.75 272 257638 4/9/2025 776.7 273 257405 4/10/2025 776.6 273 256940 4/11/2025 776.55 272 256708 4/12/2025 776.4 271 256010 4/13/2025 776.35 268 255778 4/14/2025 776.25 261 255313 4/15/2025 776.15 251 254848 4/16/2025 776.05 267 254383 4/17/2025 775.95 269 253920 4/18/2025 775.85 267 253460 4/19/2025 775.75 267 253000 4/20/2025 775.65 267 252540 4/21/2025 775.55 266 252080 4/22/2025 775.4 279 251390 4/23/2025 775.3 307 250930 4/24/2025 775.15 308 250240 4/25/2025 775.05 306 249780 4/26/2025 774.9 306 249100 4/27/2025 774.8 305 248650 4/28/2025 774.65 308 247975 4/29/2025 774.75 312 248425 4/30/2025 774.4 311 246850 5/1/2025 774.3 309 246400 5/2/2025 774.15 309 245725 5/3/2025 774 309 245050 5/4/2025 773.9 310 244605 5/5/2025 773.75 313 243938 5/6/2025 773.6 304 243270 5/7/2025 773.45 311 242603 5/8/2025 773.3 316 241935 5/9/2025 773.2 344 241490 5/10/2025 773 372 240600 5/11/2025 772.85 369 239940 5/12/2025 772.7 369 239280 5/13/2025 772.5 372 238400 5/14/2025 772.35 370 237740 5/15/2025 772.15 373 236860 5/16/2025 771.95 379 235983 5/17/2025 771.8 403 235330 5/18/2025 771.6 405 234460 5/19/2025 771.4 406 233590 5/20/2025 771.2 403 232720 5/21/2025 771 406 231850 5/22/2025 770.8 405 230980 5/23/2025 770.6 334 230110 5/24/2025 770.45 273 229458 5/25/2025 770.35 273 229023 5/26/2025 770.2 273 228370 5/27/2025 770.05 273 227718 5/28/2025 769.85 422 226855 5/29/2025 769.65 421 225995 5/30/2025 769.45 399 225135 5/31/2025 769.25 398 224275 6/1/2025 769.05 399 223415 6/2/2025 768.85 398 222563 6/3/2025 768.6 395 221500 6/4/2025 768.4 393 220650 6/5/2025 768.2 394 219800 6/6/2025 768 395 218950 6/7/2025 767.8 391 218110 6/8/2025 767.6 391 217270 6/9/2025 767.4 390 216430 6/10/2025 767.2 391 215590 6/11/2025 766.95 401 214545 6/12/2025 766.75 399 213725 6/13/2025 766.55 397 212905 6/14/2025 766.35 397 212085 6/15/2025 766.1 394 211060 6/16/2025 765.9 397 210250 6/17/2025 765.7 399 209450 6/18/2025 765.45 401 208450 6/19/2025 765.25 392 207650 6/20/2025 765.05 402 206850 6/21/2025 764.8 413 205868 6/22/2025 764.55 416 204891 6/23/2025 764.35 397 204109 6/24/2025 764.1 405 203131 6/25/2025 763.9 404 202341 6/26/2025 763.65 401 201344 6/27/2025 763.45 397 200546 6/28/2025 763.2 399 199548 6/29/2025 763 398 198750 6/30/2025 762.75 384 197763 7/1/2025 762.55 353 196973 7/2/2025 762.3 336 195985 7/3/2025 762.1 342 195195 7/4/2025 761.9 327 194405 7/5/2025 761.7 327 193615 7/6/2025 761.5 325 192825 7/7/2025 761.35 325 192233 7/8/2025 761.15 325 191443 7/9/2025 760.95 342 190655 7/10/2025 760.75 331 189875 7/11/2025 760.55 328 189095 7/12/2025 760.35 330 188315 7/13/2025 760.15 333 187535 7/14/2025 759.95 302 186758 7/15/2025 759.8 275 186180 7/16/2025 759.6 272 185410 7/17/2025 759.45 271 184833 7/18/2025 759.3 272 184255 7/19/2025 759.1 278 183485 7/20/2025 758.95 273 182913 7/21/2025 758.8 274 182350 7/22/2025 758.6 271 181600 7/23/2025 758.45 272 181038 7/24/2025 758.25 273 180288 7/25/2025 758.1 285 179725 7/26/2025 757.95 262 179170 7/27/2025 757.75 272 178448 7/28/2025 757.6 270 177906 7/29/2025 757.4 271 177184 7/30/2025 757.25 272 176643 7/31/2025 757 274 175740 8/1/2025 756.85 294 175199 8/2/2025 756.65 318 174477 8/3/2025 756.45 309 173755 8/4/2025 756.25 299 173033 8/5/2025 756.05 298 172311 8/6/2025 755.9 299 171769 8/7/2025 755.7 287 171047 8/8/2025 755.5 280 170325 8/9/2025 755.35 278 169784 8/10/2025 755.15 276 169062 8/11/2025 754.95 275 168340 8/12/2025 754.8 273 167798 8/13/2025 754.6 274 167076 8/14/2025 754.45 275 166535 8/15/2025 754.25 272 165813 8/16/2025 754.1 270 165271 8/17/2025 753.9 273 164549 8/18/2025 753.75 271 164008 8/19/2025 753.55 272 163286 8/20/2025 753.35 273 162564 8/21/2025 753.2 277 162022 8/22/2025 753.05 275 161481 8/23/2025 752.85 273 160783 8/24/2025 752.65 273 160093 8/25/2025 752.5 271 159575 8/26/2025 752.3 271 158885 8/27/2025 752.1 272 158195 8/28/2025 751.95 274 157678 8/29/2025 751.75 273 156988 8/30/2025 751.6 273 156470 8/31/2025 751.4 276 155780 9/1/2025 751.25 272 155263 9/2/2025 751.05 273 154573 9/3/2025 750.85 270 153883 9/4/2025 750.65 274 153193 9/5/2025 750.5 274 152675 9/6/2025 750.3 273 151985 9/7/2025 750.1 274 151295 9/8/2025 749.95 273 150780 9/9/2025 749.75 272 150100 9/10/2025 749.55 272 149420 9/11/2025 749.35 272 148740 9/12/2025 749.2 275 148230 9/13/2025 749 277 147550 9/14/2025 748.8 277 146880 9/15/2025 748.6 268 146210 9/16/2025 748.45 260 145708 9/17/2025 748.25 265 145038 9/18/2025 748.05 276 144368 9/19/2025 747.9 274 143870 9/20/2025 747.7 273 143210 9/21/2025 747.5 273 142550 9/22/2025 747.35 274 142055 9/23/2025 747.15 273 141395 9/24/2025 747 261 140900 9/25/2025 746.8 184 140270 9/26/2025 746.7 81 139955 9/27/2025 746.65 60 139798 9/28/2025 746.6 60 139640 9/29/2025 746.55 60 139483 9/30/2025 746.5 60 139325 10/1/2025 746.45 60 139168 10/2/2025 746.4 60 139010 10/3/2025 746.35 60 138853 10/4/2025 746.3 60 138695 10/5/2025 746.2 60 138380 10/6/2025 746.2 60 138380 10/7/2025 746.1 60 138065 10/8/2025 746.05 60 137908 10/9/2025 746 60 137750 10/10/2025 745.95 60 137595 10/11/2025 745.9 60 137440 10/12/2025 745.85 60 137285 10/13/2025 745.8 60 137130 10/14/2025 745.8 60 137130 10/15/2025 745.8 60 137130 10/16/2025 745.75 60 136975 10/17/2025 745.7 60 136820 10/18/2025 745.65 60 136665 10/19/2025 745.6 60 136510 10/20/2025 745.55 60 136355 10/21/2025 745.5 60 136200 10/22/2025 745.45 60 136045 10/23/2025 745.4 60 135890 10/24/2025 745.35 60 135735 10/25/2025 745.3 60 135580 10/26/2025 745.25 60 135425 10/27/2025 745.2 60 135270 10/28/2025 745.2 60 135270 10/29/2025 745.15 60 135115 10/30/2025 745.1 60 134960 10/31/2025 745.05 60 134805 11/1/2025 745 60 134650 11/2/2025 744.95 60 134498 11/3/2025 744.9 60 134345 11/4/2025 744.85 60 134193 11/5/2025 744.8 60 134040 11/6/2025 744.75 60 133888 11/7/2025 744.7 60 133735 11/8/2025 744.65 60 133583 11/9/2025 744.6 60 133430 11/10/2025 744.55 60 133278 11/11/2025 744.5 60 133125 11/12/2025 744.45 60 132973 11/13/2025 744.4 60 132820 11/14/2025 744.45 60 132973 11/15/2025 744.4 60 132820 11/16/2025 744.45 60 132973 11/17/2025 744.55 60 133278 11/18/2025 744.8 60 134040 11/19/2025 744.85 60 134193 11/20/2025 744.85 60 134193 11/21/2025 744.85 60 134193 11/22/2025 744.8 60 134040 11/23/2025 744.8 60 134040 11/24/2025 744.75 60 133888 11/25/2025 744.6 60 133430 11/26/2025 744.55 60 133278 11/27/2025 744.5 60 133125 11/28/2025 744.45 60 132973 11/29/2025 744.4 60 132820 11/30/2025 744.4 60 132820 12/1/2025 744.35 60 132668 12/2/2025 744.3 60 132515 12/3/2025 744.25 60 132363 12/4/2025 744.2 60 132210 12/5/2025 744.15 60 132058 12/6/2025 744.15 60 132058 12/7/2025 744.1 60 131905 12/8/2025 744.05 66 131753 12/9/2025 744 60 131600 12/10/2025 743.95 60 131448 12/11/2025 743.9 60 131295 12/12/2025 743.85 60 131143 12/13/2025 743.8 60 130990 12/14/2025 743.75 60 130838 12/15/2025 743.75 60 130838 12/16/2025 743.7 60 130685 12/17/2025 743.65 72 130533 12/18/2025 743.6 60 130380 12/19/2025 743.55 60 130228 12/20/2025 743.5 60 130075 12/21/2025 743.5 60 130075 12/22/2025 743.45 60 129923 12/23/2025 743.35 60 129618 12/24/2025 743.5 60 130075 12/25/2025 744.65 66 133583 12/26/2025 746.85 60 140428 12/27/2025 747.8 60 143540 12/28/2025 748.05 60 144368 12/29/2025 748.2 60 144870 12/30/2025 748.3 60 145205 12/31/2025 748.3 60 145205 1/1/2026 748.6 60 146210 1/2/2026 750.1 60 151295 1/3/2026 751.05 60 154573 1/4/2026 753.25 60 162203 1/5/2026 756.3 60 173213 1/6/2026 757.65 60 178087 1/7/2026 758.75 60 182163 1/8/2026 759.25 60 184063 1/9/2026 759.55 60 185218 1/10/2026 759.75 60 185988 1/11/2026 759.9 60 186565 1/12/2026 760.05 60 187145 1/13/2026 760.15 60 187535 1/14/2026 760.25 66 187925 1/15/2026 760.3 60 188120 1/16/2026 760.35 60 188315 1/17/2026 760.4 60 188510 1/18/2026 760.45 60 188705 1/19/2026 760.45 60 188705 1/20/2026 760.5 60 188900 1/21/2026 760.5 60 188900 1/22/2026 760.55 66 189095 1/23/2026 760.55 60 189095 1/24/2026 760.55 60 189095 1/25/2026 760.6 60 189290 1/26/2026 760.6 60 189290 1/27/2026 760.6 60 189290 1/28/2026 760.6 60 189290 1/29/2026 760.6 60 189290 1/30/2026 760.6 60 189290 1/31/2026 760.6 60 189290 2/1/2026 760.6 60 189290 2/2/2026 760.6 60 189290 2/3/2026 760.6 60 189290 2/4/2026 760.6 60 189290 2/5/2026 760.55 60 189095 2/6/2026 760.55 60 189095 2/7/2026 760.55 60 189095 2/8/2026 760.55 60 189095 2/9/2026 760.55 60 189095 2/10/2026 760.5 60 188900 2/11/2026 760.65 60 189485 2/12/2026 761.4 60 192430 2/13/2026 761.3 60 192035 2/14/2026 761.4 60 192430 2/15/2026 761.5 60 192825 2/16/2026 761.65 68 193418 2/17/2026 765.3 70 207850 2/18/2026 768.5 69 221075 2/19/2026 770.15 69 228153 2/20/2026 772.1 60 236640 2/21/2026 772.9 60 240160 2/22/2026 773.35 67 242158 2/23/2026 773.7 67 243715 2/24/2026 773.95 60 244828 2/25/2026 774.15 60 245725 2/26/2026 774.3 60 246400 2/27/2026 774.45 60 247075 2/28/2026 774.5 60 247300 3/1/2026 774.65 60 247975 3/2/2026 774.7 60 248200 3/3/2026 774.8 60 248650 3/4/2026 774.85 67 248875 3/5/2026 774.9 67 249100 3/6/2026 774.95 60 249325 3/7/2026 774.95 67 249325 3/8/2026 775 60 249550 3/9/2026 775.05 67 249780 3/10/2026 775.05 68 249780 3/11/2026 775.25 68 250700 3/12/2026 775.25 68 250700 3/13/2026 775.3 68 250930 3/14/2026 775.3 68 250930 3/15/2026 775.3 68 250930 3/16/2026 775.3 68 250930 3/17/2026 775.3 68 250930 3/18/2026 775.35 68 251160 3/19/2026 775.35 68 251160 3/20/2026 775.35 68 251160 3/21/2026 775.35 68 251160 3/22/2026 775.35 67 251160 3/23/2026 775.3 67 250930 3/24/2026 775.3 68 250930 3/25/2026 775.3 67 250930 3/26/2026 775.25 103 250700 3/27/2026 775.25 131 250700 3/28/2026 775.2 131 250470 3/29/2026 775.15 131 250240 3/30/2026 775.1 140 250010 3/31/2026 775.05 172 249780