San Antonio Reservoir Data Recorded by the Monterey County Water Resources Agency ANALYSIS_DATE San Antonio Elevations.SA_Elev San Antonio Releases.SA_Rel Storage (AF) 10/1/1966 662.5 0 20475 10/2/1966 662.5 0 20475 10/3/1966 662.5 0 20475 10/4/1966 662.5 0 20475 10/5/1966 662.5 0 20475 10/6/1966 662.5 0 20475 10/7/1966 662.5 0 20475 10/8/1966 662.4 0 20400 10/9/1966 662.4 0 20400 10/10/1966 662.4 0 20400 10/11/1966 662.4 0 20400 10/12/1966 662.4 0 20400 10/13/1966 662.4 0 20400 10/14/1966 662.29 0 20325 10/15/1966 662.29 0 20325 10/16/1966 662.29 0 20325 10/17/1966 662.29 0 20325 10/18/1966 662.29 0 20325 10/19/1966 662.29 0 20325 10/20/1966 662.2 0 20250 10/21/1966 662.2 0 20250 10/22/1966 662.2 0 20250 10/23/1966 662.2 0 20250 10/24/1966 662.2 0 20250 10/25/1966 662.2 0 20250 10/26/1966 662.09 0 20175 10/27/1966 662.09 0 20175 10/28/1966 662.09 0 20175 10/29/1966 662.09 0 20175 10/30/1966 662.09 0 20175 10/31/1966 662.09 0 20175 11/1/1966 662.09 4 20175 11/2/1966 662.09 4 20175 11/3/1966 662.09 4 20175 11/4/1966 662.09 4 20175 11/5/1966 662.09 4 20175 11/6/1966 662.09 4 20175 11/7/1966 662.09 4 20175 11/8/1966 662.09 4 20175 11/9/1966 662.09 4 20175 11/10/1966 662.09 4 20175 11/11/1966 662.09 4 20175 11/12/1966 662.09 4 20175 11/13/1966 662.09 4 20175 11/14/1966 662.09 4 20175 11/15/1966 662.09 4 20175 11/16/1966 662.09 4 20175 11/17/1966 662.09 4 20175 11/18/1966 662.09 4 20175 11/19/1966 662.09 4 20175 11/20/1966 662.2 4 20250 11/21/1966 662.2 4 20250 11/22/1966 662.2 4 20250 11/23/1966 662.2 4 20250 11/24/1966 662.2 4 20250 11/25/1966 662.2 4 20250 11/26/1966 662.2 4 20250 11/27/1966 662.2 4 20250 11/28/1966 662.2 4 20250 11/29/1966 662.2 0 20250 11/30/1966 662.2 0 20250 12/1/1966 662.2 0 20250 12/2/1966 662.4 0 20400 12/3/1966 662.5 0 20475 12/4/1966 662.9 0 20775 12/5/1966 662.9 0 20775 12/6/1966 670.59 0 27010 12/7/1966 688.5 0 46675 12/8/1966 690.4 0 49310 12/9/1966 691.4 0 50730 12/10/1966 692.09 0 51745 12/11/1966 692.5 0 52325 12/12/1966 692.9 0 52905 12/13/1966 693.2 0 53340 12/14/1966 693.5 0 53775 12/15/1966 693.7 0 54065 12/16/1966 693.9 0 54355 12/17/1966 694 0 54500 12/18/1966 694.2 0 54800 12/19/1966 694.4 0 55100 12/20/1966 694.5 0 55250 12/21/1966 694.59 0 55400 12/22/1966 694.7 0 55550 12/23/1966 694.79 0 55700 12/24/1966 694.9 0 55850 12/25/1966 695 0 56000 12/26/1966 695.09 0 56150 12/27/1966 695.09 0 56150 12/28/1966 695.2 0 56300 12/29/1966 695.29 0 56450 12/30/1966 695.29 0 56450 12/31/1966 695.4 0 56600 1/1/1967 695.5 0 56750 1/2/1967 695.5 0 56750 1/3/1967 695.59 0 56900 1/4/1967 695.59 0 56900 1/5/1967 695.7 0 57050 1/6/1967 695.7 0 57050 1/7/1967 695.79 0 57200 1/8/1967 695.79 0 57200 1/9/1967 695.9 0 57350 1/10/1967 695.9 0 57350 1/11/1967 696 0 57500 1/12/1967 696 0 57500 1/13/1967 696.09 0 57655 1/14/1967 696.09 0 57655 1/15/1967 696.09 0 57655 1/16/1967 696.2 0 57810 1/17/1967 696.2 0 57810 1/18/1967 696.29 0 57965 1/19/1967 696.29 0 57965 1/20/1967 696.29 0 57965 1/21/1967 696.29 0 57965 1/22/1967 696.7 0 58585 1/23/1967 697.5 0 59825 1/24/1967 698.2 0 60920 1/25/1967 702.5 0 67925 1/26/1967 703.7 0 69975 1/27/1967 703.9 0 70325 1/28/1967 704.4 0 71200 1/29/1967 704.9 0 72075 1/30/1967 705.7 0 73510 1/31/1967 707 0 75900 2/1/1967 707.9 0 77565 2/2/1967 708.5 0 78700 2/3/1967 708.9 0 79460 2/4/1967 709.29 0 80250 2/5/1967 709.7 0 81050 2/6/1967 710 0 81650 2/7/1967 710.2 0 82050 2/8/1967 710.4 0 82450 2/9/1967 710.59 0 82850 2/10/1967 710.79 0 83250 2/11/1967 711 0 83650 2/12/1967 711.2 0 84060 2/13/1967 711.29 0 84265 2/14/1967 711.5 0 84675 2/15/1967 711.59 0 84880 2/16/1967 711.7 0 85085 2/17/1967 711.79 0 85290 2/18/1967 711.9 0 85495 2/19/1967 712 0 85700 2/20/1967 712.09 0 85915 2/21/1967 712.2 0 86130 2/22/1967 712.29 0 86345 2/23/1967 712.4 0 86560 2/24/1967 712.5 0 86775 2/25/1967 712.79 0 87420 2/26/1967 712.9 0 87635 2/27/1967 712.9 0 87635 2/28/1967 712.9 0 87635 3/1/1967 713 0 87850 3/2/1967 713 0 87850 3/3/1967 713.09 0 88065 3/4/1967 713.09 0 88065 3/5/1967 713.2 0 88280 3/6/1967 713.2 0 88280 3/7/1967 713.29 0 88495 3/8/1967 713.29 0 88495 3/9/1967 713.4 0 88710 3/10/1967 713.4 0 88710 3/11/1967 713.59 0 89140 3/12/1967 713.79 0 89570 3/13/1967 714.29 0 90660 3/14/1967 714.9 0 91980 3/15/1967 715.2 0 92650 3/16/1967 715.59 0 93550 3/17/1967 717.9 0 98820 3/18/1967 718.79 0 100970 3/19/1967 719.4 0 102410 3/20/1967 719.79 0 103370 3/21/1967 720.09 0 104095 3/22/1967 720.4 0 104830 3/23/1967 720.7 0 105565 3/24/1967 720.9 0 106055 3/25/1967 721.09 0 106550 3/26/1967 721.29 0 107050 3/27/1967 721.5 0 107550 3/28/1967 721.59 0 107800 3/29/1967 721.7 0 108050 3/30/1967 721.79 0 108300 3/31/1967 722.09 0 109055 4/1/1967 722.29 0 109565 4/2/1967 722.5 0 110075 4/3/1967 722.7 0 110585 4/4/1967 722.9 0 111095 4/5/1967 723.09 0 111605 4/6/1967 723.2 0 111860 4/7/1967 723.5 0 112625 4/8/1967 724 0 113900 4/9/1967 724.29 0 114695 4/10/1967 724.5 0 115225 4/11/1967 724.9 0 116285 4/12/1967 725.2 0 117090 4/13/1967 725.4 0 117630 4/14/1967 725.59 0 118170 4/15/1967 725.79 0 118710 4/16/1967 726 0 119250 4/17/1967 726.2 0 119790 4/18/1967 726.4 0 120330 4/19/1967 726.7 0 121140 4/20/1967 727 0 121950 4/21/1967 727.29 0 122775 4/22/1967 727.79 0 124150 4/23/1967 728.2 0 125270 4/24/1967 728.7 0 126695 4/25/1967 729.2 0 128120 4/26/1967 729.59 0 129260 4/27/1967 729.9 0 130115 4/28/1967 730.09 0 130685 4/29/1967 730.4 0 131540 4/30/1967 730.59 0 132110 5/1/1967 730.79 0 132680 5/2/1967 730.9 0 132965 5/3/1967 731 0 133250 5/4/1967 731.09 0 133545 5/5/1967 731.29 0 134135 5/6/1967 731.4 0 134430 5/7/1967 731.5 0 134725 5/8/1967 731.7 0 135315 5/9/1967 731.79 0 135610 5/10/1967 732 0 136200 5/11/1967 732.09 0 136500 5/12/1967 732.29 0 137100 5/13/1967 732.4 0 137400 5/14/1967 732.5 0 137700 5/15/1967 732.59 0 138000 5/16/1967 732.7 0 138300 5/17/1967 732.7 0 138300 5/18/1967 732.79 0 138600 5/19/1967 732.9 0 138900 5/20/1967 732.9 0 138900 5/21/1967 733 0 139200 5/22/1967 733 0 139200 5/23/1967 733.09 0 139500 5/24/1967 733.09 0 139500 5/25/1967 733.09 0 139500 5/26/1967 733.2 0 139800 5/27/1967 733.2 0 139800 5/28/1967 733.2 0 139800 5/29/1967 733.29 0 140100 5/30/1967 733.29 0 140100 5/31/1967 733.29 0 140100 6/1/1967 733.4 0 140400 6/2/1967 733.4 0 140400 6/3/1967 733.5 0 140700 6/4/1967 733.5 0 140700 6/5/1967 733.59 0 141000 6/6/1967 733.59 12 141000 6/7/1967 733.59 12 141000 6/8/1967 733.7 12 141300 6/9/1967 733.7 12 141300 6/10/1967 733.7 12 141300 6/11/1967 733.7 12 141300 6/12/1967 733.79 12 141600 6/13/1967 733.79 12 141600 6/14/1967 733.79 12 141600 6/15/1967 733.79 12 141600 6/16/1967 733.79 12 141600 6/17/1967 733.79 12 141600 6/18/1967 733.79 12 141600 6/19/1967 733.79 12 141600 6/20/1967 733.79 12 141600 6/21/1967 733.79 12 141600 6/22/1967 733.79 12 141600 6/23/1967 733.79 4 141600 6/24/1967 733.79 4 141600 6/25/1967 733.79 4 141600 6/26/1967 733.79 4 141600 6/27/1967 733.79 4 141600 6/28/1967 733.79 4 141600 6/29/1967 733.79 4 141600 6/30/1967 733.79 4 141600 7/1/1967 733.79 4 141600 7/2/1967 733.79 4 141600 7/3/1967 733.79 4 141600 7/4/1967 733.79 4 141600 7/5/1967 733.79 4 141600 7/6/1967 733.79 4 141600 7/7/1967 733.7 0 141300 7/8/1967 733.7 0 141300 7/9/1967 733.7 0 141300 7/10/1967 733.7 0 141300 7/11/1967 733.7 4 141300 7/12/1967 733.7 4 141300 7/13/1967 733.7 4 141300 7/14/1967 733.59 4 141000 7/15/1967 733.59 4 141000 7/16/1967 733.59 4 141000 7/17/1967 733.59 4 141000 7/18/1967 733.59 4 141000 7/19/1967 733.5 4 140700 7/20/1967 733.5 4 140700 7/21/1967 733.5 4 140700 7/22/1967 733.5 12 140700 7/23/1967 733.5 12 140700 7/24/1967 733.4 12 140400 7/25/1967 733.4 12 140400 7/26/1967 733.4 12 140400 7/27/1967 733.29 12 140100 7/28/1967 733.29 12 140100 7/29/1967 733.29 12 140100 7/30/1967 733.2 12 139800 7/31/1967 733.2 12 139800 8/1/1967 733.09 12 139500 8/2/1967 733.09 12 139500 8/3/1967 733 12 139200 8/4/1967 733 12 139200 8/5/1967 733 12 139200 8/6/1967 732.9 12 138900 8/7/1967 732.9 12 138900 8/8/1967 732.9 12 138900 8/9/1967 732.9 12 138900 8/10/1967 732.9 12 138900 8/11/1967 732.79 12 138600 8/12/1967 732.79 12 138600 8/13/1967 732.79 12 138600 8/14/1967 732.79 12 138600 8/15/1967 732.79 12 138600 8/16/1967 732.7 12 138300 8/17/1967 732.7 12 138300 8/18/1967 732.7 12 138300 8/19/1967 732.7 12 138300 8/20/1967 732.59 12 138000 8/21/1967 732.59 12 138000 8/22/1967 732.59 12 138000 8/23/1967 732.59 12 138000 8/24/1967 732.5 12 137700 8/25/1967 732.5 12 137700 8/26/1967 732.5 12 137700 8/27/1967 732.5 12 137700 8/28/1967 732.4 12 137400 8/29/1967 732.4 12 137400 8/30/1967 732.4 12 137400 8/31/1967 732.29 12 137100 9/1/1967 732.29 12 137100 9/2/1967 732.29 12 137100 9/3/1967 732.29 12 137100 9/4/1967 732.2 12 136800 9/5/1967 732.2 4 136800 9/6/1967 732.2 4 136800 9/7/1967 732.2 4 136800 9/8/1967 732.09 4 136500 9/9/1967 732.09 4 136500 9/10/1967 732.09 4 136500 9/11/1967 732.09 4 136500 9/12/1967 732.09 4 136500 9/13/1967 732 4 136200 9/14/1967 732 4 136200 9/15/1967 732 4 136200 9/16/1967 732 4 136200 9/17/1967 732 4 136200 9/18/1967 732 4 136200 9/19/1967 732 4 136200 9/20/1967 731.9 4 135905 9/21/1967 731.9 4 135905 9/22/1967 731.9 4 135905 9/23/1967 731.9 4 135905 9/24/1967 731.9 4 135905 9/25/1967 731.9 4 135905 9/26/1967 731.9 4 135905 9/27/1967 731.9 4 135905 9/28/1967 731.9 4 135905 9/29/1967 731.9 4 135905 9/30/1967 731.9 4 135905 10/1/1967 731.9 8 135905 10/2/1967 731.9 8 135905 10/3/1967 731.9 8 135905 10/4/1967 731.79 7 135610 10/5/1967 731.79 6 135610 10/6/1967 731.79 6 135610 10/7/1967 731.79 6 135610 10/8/1967 731.79 6 135610 10/9/1967 731.79 6 135610 10/10/1967 731.7 6 135315 10/11/1967 731.7 6 135315 10/12/1967 731.7 6 135315 10/13/1967 731.7 6 135315 10/14/1967 731.7 6 135315 10/15/1967 731.7 170 135315 10/16/1967 731.59 0 135020 10/17/1967 731.59 0 135020 10/18/1967 731.59 0 135020 10/19/1967 731.59 0 135020 10/20/1967 731.59 0 135020 10/21/1967 731.59 0 135020 10/22/1967 731.5 0 134725 10/23/1967 731.5 0 134725 10/24/1967 731.5 0 134725 10/25/1967 731.5 0 134725 10/26/1967 731.5 0 134725 10/27/1967 731.5 0 134725 10/28/1967 731.4 0 134430 10/29/1967 731.4 0 134430 10/30/1967 731.4 0 134430 10/31/1967 731.4 0 134430 11/1/1967 731.4 0 134430 11/2/1967 731.4 0 134430 11/3/1967 731.4 0 134430 11/4/1967 731.4 0 134430 11/5/1967 731.4 0 134430 11/6/1967 731.29 0 134135 11/7/1967 731.29 0 134135 11/8/1967 731.29 0 134135 11/9/1967 731.29 0 134135 11/10/1967 731.29 0 134135 11/11/1967 731.29 0 134135 11/12/1967 731.29 0 134135 11/13/1967 731.29 0 134135 11/14/1967 731.29 0 134135 11/15/1967 731.29 0 134135 11/16/1967 731.2 0 133840 11/17/1967 731.2 0 133840 11/18/1967 731.2 0 133840 11/19/1967 731.29 0 134135 11/20/1967 731.29 0 134135 11/21/1967 731.29 0 134135 11/22/1967 731.29 0 134135 11/23/1967 731.29 0 134135 11/24/1967 731.29 0 134135 11/25/1967 731.29 0 134135 11/26/1967 731.29 0 134135 11/27/1967 731.29 0 134135 11/28/1967 731.29 0 134135 11/29/1967 731.29 0 134135 11/30/1967 731.29 0 134135 12/1/1967 731.29 0 134135 12/2/1967 731.29 0 134135 12/3/1967 731.29 0 134135 12/4/1967 731.29 0 134135 12/5/1967 731.29 0 134135 12/6/1967 731.29 321 134135 12/7/1967 731.09 740 133545 12/8/1967 730.79 0 132680 12/9/1967 730.79 0 132680 12/10/1967 730.7 0 132395 12/11/1967 730.7 0 132395 12/12/1967 730.7 0 132395 12/13/1967 730.7 0 132395 12/14/1967 730.79 0 132680 12/15/1967 730.79 0 132680 12/16/1967 730.79 0 132680 12/17/1967 730.79 0 132680 12/18/1967 730.79 0 132680 12/19/1967 730.7 0 132395 12/20/1967 730.59 0 132110 12/21/1967 730.59 0 132110 12/22/1967 730.59 0 132110 12/23/1967 730.59 0 132110 12/24/1967 730.59 0 132110 12/25/1967 730.59 0 132110 12/26/1967 730.59 0 132110 12/27/1967 730.59 0 132110 12/28/1967 730.59 0 132110 12/29/1967 730.59 0 132110 12/30/1967 730.59 0 132110 12/31/1967 730.59 0 132110 1/1/1968 730.59 0 132110 1/2/1968 730.59 0 132110 1/3/1968 730.59 0 132110 1/4/1968 730.59 0 132110 1/5/1968 730.59 0 132110 1/6/1968 730.59 0 132110 1/7/1968 730.59 0 132110 1/8/1968 730.59 0 132110 1/9/1968 730.59 0 132110 1/10/1968 730.59 0 132110 1/11/1968 730.59 45 132110 1/12/1968 730.59 0 132110 1/13/1968 730.59 0 132110 1/14/1968 730.59 0 132110 1/15/1968 730.59 0 132110 1/16/1968 730.59 0 132110 1/17/1968 730.59 0 132110 1/18/1968 730.59 0 132110 1/19/1968 730.59 0 132110 1/20/1968 730.59 0 132110 1/21/1968 730.59 0 132110 1/22/1968 730.59 0 132110 1/23/1968 730.59 0 132110 1/24/1968 730.59 0 132110 1/25/1968 730.59 0 132110 1/26/1968 730.7 0 132395 1/27/1968 730.7 0 132395 1/28/1968 730.7 0 132395 1/29/1968 730.7 0 132395 1/30/1968 730.7 0 132395 1/31/1968 730.79 0 132680 2/1/1968 730.79 0 132680 2/2/1968 730.9 0 132965 2/3/1968 731 0 133250 2/4/1968 731 0 133250 2/5/1968 731 0 133250 2/6/1968 731 0 133250 2/7/1968 731 0 133250 2/8/1968 731.09 0 133545 2/9/1968 731.09 0 133545 2/10/1968 731.09 0 133545 2/11/1968 731.09 0 133545 2/12/1968 731.09 0 133545 2/13/1968 731.2 0 133840 2/14/1968 731.2 0 133840 2/15/1968 731.2 0 133840 2/16/1968 731.2 0 133840 2/17/1968 731.29 0 134135 2/18/1968 731.5 0 134725 2/19/1968 731.59 0 135020 2/20/1968 731.79 0 135610 2/21/1968 731.79 0 135610 2/22/1968 731.9 0 135905 2/23/1968 731.9 0 135905 2/24/1968 732 0 136200 2/25/1968 732 0 136200 2/26/1968 732 0 136200 2/27/1968 732.09 0 136500 2/28/1968 732.09 0 136500 2/29/1968 732.2 0 136800 3/1/1968 732.2 0 136800 3/2/1968 732.2 0 136800 3/3/1968 732.2 0 136800 3/4/1968 732.2 0 136800 3/5/1968 732.2 0 136800 3/6/1968 732.2 0 136800 3/7/1968 732.2 0 136800 3/8/1968 732.4 0 137400 3/9/1968 732.4 0 137400 3/10/1968 732.4 0 137400 3/11/1968 732.4 0 137400 3/12/1968 732.59 0 138000 3/13/1968 732.59 0 138000 3/14/1968 732.59 0 138000 3/15/1968 732.7 0 138300 3/16/1968 732.79 0 138600 3/17/1968 732.9 0 138900 3/18/1968 733 0 139200 3/19/1968 733 0 139200 3/20/1968 733 0 139200 3/21/1968 733.09 0 139500 3/22/1968 733.2 0 139800 3/23/1968 733.2 0 139800 3/24/1968 733.2 0 139800 3/25/1968 733.2 0 139800 3/26/1968 733.2 0 139800 3/27/1968 733.2 0 139800 3/28/1968 733.29 0 140100 3/29/1968 733.29 0 140100 3/30/1968 733.4 0 140400 3/31/1968 733.4 0 140400 4/1/1968 733.4 0 140400 4/2/1968 733.4 0 140400 4/3/1968 733.5 0 140700 4/4/1968 733.5 0 140700 4/5/1968 733.5 0 140700 4/6/1968 733.59 0 141000 4/7/1968 733.59 0 141000 4/8/1968 733.59 0 141000 4/9/1968 733.59 0 141000 4/10/1968 733.59 0 141000 4/11/1968 733.59 0 141000 4/12/1968 733.59 0 141000 4/13/1968 733.59 0 141000 4/14/1968 733.59 0 141000 4/15/1968 733.59 0 141000 4/16/1968 733.59 0 141000 4/17/1968 733.59 0 141000 4/18/1968 733.59 0 141000 4/19/1968 733.59 0 141000 4/20/1968 733.59 0 141000 4/21/1968 733.59 0 141000 4/22/1968 733.59 0 141000 4/23/1968 733.59 0 141000 4/24/1968 733.59 0 141000 4/25/1968 733.59 0 141000 4/26/1968 733.59 0 141000 4/27/1968 733.59 0 141000 4/28/1968 733.59 0 141000 4/29/1968 733.59 0 141000 4/30/1968 733.59 0 141000 5/1/1968 733.59 0 141000 5/2/1968 733.59 0 141000 5/3/1968 733.5 0 140700 5/4/1968 733.5 0 140700 5/5/1968 733.5 0 140700 5/6/1968 733.5 0 140700 5/7/1968 733.5 0 140700 5/8/1968 733.5 0 140700 5/9/1968 733.5 0 140700 5/10/1968 733.5 0 140700 5/11/1968 733.4 0 140400 5/12/1968 733.4 0 140400 5/13/1968 733.4 0 140400 5/14/1968 733.4 0 140400 5/15/1968 733.4 0 140400 5/16/1968 733.4 0 140400 5/17/1968 733.4 0 140400 5/18/1968 733.4 0 140400 5/19/1968 733.4 0 140400 5/20/1968 733.4 0 140400 5/21/1968 733.4 0 140400 5/22/1968 733.4 0 140400 5/23/1968 733.4 0 140400 5/24/1968 733.29 0 140100 5/25/1968 733.29 0 140100 5/26/1968 733.29 0 140100 5/27/1968 733.29 0 140100 5/28/1968 733.2 0 139800 5/29/1968 733.2 0 139800 5/30/1968 733.2 0 139800 5/31/1968 733.2 0 139800 6/1/1968 733.09 0 139500 6/2/1968 733.09 0 139500 6/3/1968 733.09 0 139500 6/4/1968 733.09 0 139500 6/5/1968 733.09 0 139500 6/6/1968 733 0 139200 6/7/1968 733 0 139200 6/8/1968 733 0 139200 6/9/1968 733 0 139200 6/10/1968 733 0 139200 6/11/1968 733 0 139200 6/12/1968 732.9 0 138900 6/13/1968 732.9 0 138900 6/14/1968 732.9 0 138900 6/15/1968 732.9 0 138900 6/16/1968 732.79 0 138600 6/17/1968 732.79 0 138600 6/18/1968 732.79 0 138600 6/19/1968 732.79 0 138600 6/20/1968 732.79 0 138600 6/21/1968 732.79 0 138600 6/22/1968 732.79 0 138600 6/23/1968 732.79 0 138600 6/24/1968 732.7 0 138300 6/25/1968 732.7 0 138300 6/26/1968 732.59 0 138000 6/27/1968 732.59 0 138000 6/28/1968 732.59 0 138000 6/29/1968 732.59 0 138000 6/30/1968 732.59 0 138000 7/1/1968 732.5 0 137700 7/2/1968 732.5 0 137700 7/3/1968 732.5 0 137700 7/4/1968 732.4 0 137400 7/5/1968 732.4 0 137400 7/6/1968 732.4 0 137400 7/7/1968 732.4 0 137400 7/8/1968 732.4 0 137400 7/9/1968 732.4 0 137400 7/10/1968 732.29 0 137100 7/11/1968 732.29 0 137100 7/12/1968 732.29 0 137100 7/13/1968 732.29 0 137100 7/14/1968 732.29 0 137100 7/15/1968 732.2 0 136800 7/16/1968 732.2 0 136800 7/17/1968 732.2 0 136800 7/18/1968 732.2 0 136800 7/19/1968 732.2 0 136800 7/20/1968 732.2 0 136800 7/21/1968 732.09 0 136500 7/22/1968 732.09 0 136500 7/23/1968 732.09 0 136500 7/24/1968 732 0 136200 7/25/1968 732 0 136200 7/26/1968 732 0 136200 7/27/1968 731.9 0 135905 7/28/1968 731.9 0 135905 7/29/1968 731.9 0 135905 7/30/1968 731.9 0 135905 7/31/1968 731.9 157 135905 8/1/1968 731.79 156 135610 8/2/1968 731.59 156 135020 8/3/1968 731.5 133 134725 8/4/1968 731.4 111 134430 8/5/1968 731.4 111 134430 8/6/1968 731.2 111 133840 8/7/1968 731.2 85 133840 8/8/1968 731.09 60 133545 8/9/1968 731.09 60 133545 8/10/1968 731 60 133250 8/11/1968 730.9 60 132965 8/12/1968 730.9 59 132965 8/13/1968 730.79 59 132680 8/14/1968 730.79 59 132680 8/15/1968 730.79 59 132680 8/16/1968 730.7 58 132395 8/17/1968 730.59 58 132110 8/18/1968 730.59 58 132110 8/19/1968 730.5 58 131825 8/20/1968 730.5 31 131825 8/21/1968 730.4 12 131540 8/22/1968 730.4 12 131540 8/23/1968 730.4 12 131540 8/24/1968 730.4 12 131540 8/25/1968 730.4 12 131540 8/26/1968 730.4 12 131540 8/27/1968 730.29 12 131255 8/28/1968 730.29 12 131255 8/29/1968 730.29 12 131255 8/30/1968 730.29 12 131255 8/31/1968 730.29 12 131255 9/1/1968 730.29 12 131255 9/2/1968 730.2 12 130970 9/3/1968 730.2 12 130970 9/4/1968 730.2 12 130970 9/5/1968 730.2 12 130970 9/6/1968 730.2 12 130970 9/7/1968 730.2 12 130970 9/8/1968 730.2 12 130970 9/9/1968 730.09 12 130685 9/10/1968 730.09 12 130685 9/11/1968 730.09 12 130685 9/12/1968 730.09 12 130685 9/13/1968 730 12 130400 9/14/1968 730 12 130400 9/15/1968 730 12 130400 9/16/1968 730 12 130400 9/17/1968 730 12 130400 9/18/1968 729.9 12 130115 9/19/1968 729.9 12 130115 9/20/1968 729.9 12 130115 9/21/1968 729.79 12 129830 9/22/1968 729.79 12 129830 9/23/1968 729.79 12 129830 9/24/1968 729.79 12 129830 9/25/1968 729.79 12 129830 9/26/1968 729.79 12 129830 9/27/1968 729.7 12 129545 9/28/1968 729.7 12 129545 9/29/1968 729.7 12 129545 9/30/1968 729.7 12 129545 10/1/1968 729.7 12 129545 10/2/1968 729.7 12 129545 10/3/1968 729.59 12 129260 10/4/1968 729.59 12 129260 10/5/1968 729.59 12 129260 10/6/1968 729.59 12 129260 10/7/1968 729.59 12 129260 10/8/1968 729.59 12 129260 10/9/1968 729.59 12 129260 10/10/1968 729.59 12 129260 10/11/1968 729.59 12 129260 10/12/1968 729.59 12 129260 10/13/1968 729.59 12 129260 10/14/1968 729.7 12 129545 10/15/1968 729.7 12 129545 10/16/1968 729.7 12 129545 10/17/1968 729.59 12 129260 10/18/1968 729.59 12 129260 10/19/1968 729.59 12 129260 10/20/1968 729.59 12 129260 10/21/1968 729.59 12 129260 10/22/1968 729.59 12 129260 10/23/1968 729.59 12 129260 10/24/1968 729.59 12 129260 10/25/1968 729.59 12 129260 10/26/1968 729.59 12 129260 10/27/1968 729.59 12 129260 10/28/1968 729.59 12 129260 10/29/1968 729.59 12 129260 10/30/1968 729.59 12 129260 10/31/1968 729.59 12 129260 11/1/1968 729.59 12 129260 11/2/1968 729.59 12 129260 11/3/1968 729.7 12 129545 11/4/1968 729.59 12 129260 11/5/1968 729.59 12 129260 11/6/1968 729.59 12 129260 11/7/1968 729.59 12 129260 11/8/1968 729.59 62 129260 11/9/1968 729.59 154 129260 11/10/1968 729.5 154 128975 11/11/1968 729.4 153 128690 11/12/1968 729.29 153 128405 11/13/1968 729.2 153 128120 11/14/1968 729.09 153 127835 11/15/1968 729 153 127550 11/16/1968 729 153 127550 11/17/1968 728.79 153 126980 11/18/1968 728.79 153 126980 11/19/1968 728.7 153 126695 11/20/1968 728.59 153 126410 11/21/1968 728.5 152 126125 11/22/1968 728.4 152 125840 11/23/1968 728.4 152 125840 11/24/1968 728.2 152 125270 11/25/1968 728.09 152 124985 11/26/1968 728 152 124700 11/27/1968 727.9 152 124425 11/28/1968 727.79 152 124150 11/29/1968 727.7 152 123875 11/30/1968 727.59 152 123600 12/1/1968 727.5 152 123325 12/2/1968 727.4 98 123050 12/3/1968 727.4 0 123050 12/4/1968 727.4 0 123050 12/5/1968 727.4 0 123050 12/6/1968 727.4 0 123050 12/7/1968 727.4 0 123050 12/8/1968 727.4 0 123050 12/9/1968 727.4 0 123050 12/10/1968 727.29 0 122775 12/11/1968 727.29 0 122775 12/12/1968 727.4 0 123050 12/13/1968 727.4 0 123050 12/14/1968 727.4 0 123050 12/15/1968 727.4 0 123050 12/16/1968 727.5 0 123325 12/17/1968 727.5 0 123325 12/18/1968 727.5 0 123325 12/19/1968 727.5 0 123325 12/20/1968 727.5 0 123325 12/21/1968 727.4 0 123050 12/22/1968 727.4 0 123050 12/23/1968 727.4 0 123050 12/24/1968 727.4 0 123050 12/25/1968 727.5 0 123325 12/26/1968 727.59 0 123600 12/27/1968 727.7 0 123875 12/28/1968 727.79 0 124150 12/29/1968 727.79 0 124150 12/30/1968 727.79 0 124150 12/31/1968 727.9 0 124425 1/1/1969 727.9 0 124425 1/2/1969 728 0 124700 1/3/1969 728 0 124700 1/4/1969 728 0 124700 1/5/1969 728 0 124700 1/6/1969 728 0 124700 1/7/1969 728 0 124700 1/8/1969 728 0 124700 1/9/1969 728 0 124700 1/10/1969 728 0 124700 1/11/1969 728 0 124700 1/12/1969 728 0 124700 1/13/1969 728.09 0 124985 1/14/1969 728.79 0 126980 1/15/1969 729.29 0 128405 1/16/1969 729.5 0 128975 1/17/1969 729.59 0 129260 1/18/1969 729.7 0 129545 1/19/1969 731 0 133250 1/20/1969 734.79 0 144640 1/21/1969 737.4 0 152760 1/22/1969 740.4 0 162490 1/23/1969 742 0 167850 1/24/1969 742.9 0 170955 1/25/1969 745.59 0 180380 1/26/1969 751.2 0 200860 1/27/1969 754.29 0 212785 1/28/1969 755.4 0 217150 1/29/1969 756.2 0 220370 1/30/1969 756.79 0 222830 1/31/1969 757.09 0 224060 2/1/1969 757.4 0 225290 2/2/1969 757.79 0 226930 2/3/1969 758 0 227750 2/4/1969 758.2 0 228590 2/5/1969 758.4 0 229430 2/6/1969 759.09 0 232375 2/7/1969 760 0 236200 2/8/1969 760.4 0 237920 2/9/1969 760.7 0 239210 2/10/1969 761 0 240500 2/11/1969 761.2 0 241380 2/12/1969 761.59 0 243140 2/13/1969 762 0 244900 2/14/1969 762.4 0 246660 2/15/1969 762.59 0 247540 2/16/1969 763.59 0 252000 2/17/1969 764 0 253800 2/18/1969 764.4 0 255620 2/19/1969 764.79 0 257440 2/20/1969 765.2 0 259280 2/21/1969 765.4 0 260210 2/22/1969 765.7 0 261605 2/23/1969 766.09 0 263470 2/24/1969 767 0 267700 2/25/1969 770.79 0 286160 2/26/1969 772 531 292200 2/27/1969 772.4 1304 294220 2/28/1969 772.4 811 294220 3/1/1969 773.4 0 299310 3/2/1969 773.79 0 301370 3/3/1969 774.29 0 303975 3/4/1969 774.59 0 305550 3/5/1969 775 0 307650 3/6/1969 775.2 0 308710 3/7/1969 775.4 0 309770 3/8/1969 775.59 0 310830 3/9/1969 775.79 0 311890 3/10/1969 776.09 0 313490 3/11/1969 776.2 0 314030 3/12/1969 776.4 0 315110 3/13/1969 776.5 0 315650 3/14/1969 776.7 0 316730 3/15/1969 776.79 0 317270 3/16/1969 776.9 0 317810 3/17/1969 777 0 318350 3/18/1969 777.09 0 318895 3/19/1969 777.2 0 319440 3/20/1969 777.2 0 319440 3/21/1969 777.4 0 320530 3/22/1969 777.5 0 321075 3/23/1969 777.59 0 321620 3/24/1969 777.7 0 322165 3/25/1969 777.7 0 322165 3/26/1969 777.79 0 322710 3/27/1969 777.79 0 322710 3/28/1969 777.79 0 322710 3/29/1969 777.9 0 323255 3/30/1969 778 0 323800 3/31/1969 778 0 323800 4/1/1969 778 0 323800 4/2/1969 778.09 0 324350 4/3/1969 778.2 0 324900 4/4/1969 778.2 0 324900 4/5/1969 778.29 0 325450 4/6/1969 778.5 0 326550 4/7/1969 778.59 0 327100 4/8/1969 778.79 0 328200 4/9/1969 778.79 0 328200 4/10/1969 778.9 0 328750 4/11/1969 779 0 329300 4/12/1969 779 0 329300 4/13/1969 779 0 329300 4/14/1969 779.09 0 329870 4/15/1969 779.2 0 330440 4/16/1969 779.2 0 330440 4/17/1969 779.2 0 330440 4/18/1969 779.2 0 330440 4/19/1969 779.29 0 331010 4/20/1969 779.29 0 331010 4/21/1969 779.4 0 331580 4/22/1969 779.4 0 331580 4/23/1969 779.4 0 331580 4/24/1969 779.4 0 331580 4/25/1969 779.4 0 331580 4/26/1969 779.5 0 332150 4/27/1969 779.5 0 332150 4/28/1969 779.59 0 332720 4/29/1969 779.59 0 332720 4/30/1969 779.59 0 332720 5/1/1969 779.59 0 332720 5/2/1969 779.59 0 332720 5/3/1969 779.7 0 333290 5/4/1969 779.7 0 333290 5/5/1969 779.7 0 333290 5/6/1969 779.7 0 333290 5/7/1969 779.7 0 333290 5/8/1969 779.7 0 333290 5/9/1969 779.79 0 333860 5/10/1969 779.79 0 333860 5/11/1969 779.79 0 333860 5/12/1969 779.79 0 333860 5/13/1969 779.79 0 333860 5/14/1969 779.79 0 333860 5/15/1969 779.79 0 333860 5/16/1969 779.79 0 333860 5/17/1969 779.79 0 333860 5/18/1969 779.79 0 333860 5/19/1969 779.79 0 333860 5/20/1969 779.79 0 333860 5/21/1969 779.79 0 333860 5/22/1969 779.79 0 333860 5/23/1969 779.79 0 333860 5/24/1969 779.79 0 333860 5/25/1969 779.79 0 333860 5/26/1969 779.79 0 333860 5/27/1969 779.79 0 333860 5/28/1969 779.79 0 333860 5/29/1969 779.79 0 333860 5/30/1969 779.79 0 333860 5/31/1969 779.79 0 333860 6/1/1969 779.79 0 333860 6/2/1969 779.79 0 333860 6/3/1969 779.79 0 333860 6/4/1969 779.79 0 333860 6/5/1969 779.79 0 333860 6/6/1969 779.79 0 333860 6/7/1969 779.7 0 333290 6/8/1969 779.7 0 333290 6/9/1969 779.7 0 333290 6/10/1969 779.7 0 333290 6/11/1969 779.7 0 333290 6/12/1969 779.7 0 333290 6/13/1969 779.7 0 333290 6/14/1969 779.7 0 333290 6/15/1969 779.7 0 333290 6/16/1969 779.7 0 333290 6/17/1969 779.59 0 332720 6/18/1969 779.59 0 332720 6/19/1969 779.59 0 332720 6/20/1969 779.59 0 332720 6/21/1969 779.59 0 332720 6/22/1969 779.59 0 332720 6/23/1969 779.59 0 332720 6/24/1969 779.59 0 332720 6/25/1969 779.59 0 332720 6/26/1969 779.59 0 332720 6/27/1969 779.59 0 332720 6/28/1969 779.5 0 332150 6/29/1969 779.5 0 332150 6/30/1969 779.5 0 332150 7/1/1969 779.5 0 332150 7/2/1969 779.5 0 332150 7/3/1969 779.4 0 331580 7/4/1969 779.4 0 331580 7/5/1969 779.4 0 331580 7/6/1969 779.4 0 331580 7/7/1969 779.4 0 331580 7/8/1969 779.4 0 331580 7/9/1969 779.4 0 331580 7/10/1969 779.4 0 331580 7/11/1969 779.29 0 331010 7/12/1969 779.29 0 331010 7/13/1969 779.29 0 331010 7/14/1969 779.29 0 331010 7/15/1969 779.2 0 330440 7/16/1969 779.2 0 330440 7/17/1969 779.2 0 330440 7/18/1969 779.2 0 330440 7/19/1969 779.2 0 330440 7/20/1969 779.09 0 329870 7/21/1969 779.09 0 329870 7/22/1969 779.09 0 329870 7/23/1969 779.09 0 329870 7/24/1969 779.09 0 329870 7/25/1969 779.09 0 329870 7/26/1969 779 0 329300 7/27/1969 779 0 329300 7/28/1969 779 0 329300 7/29/1969 778.9 0 328750 7/30/1969 778.9 0 328750 7/31/1969 778.9 0 328750 8/1/1969 778.79 0 328200 8/2/1969 778.79 0 328200 8/3/1969 778.79 0 328200 8/4/1969 778.79 0 328200 8/5/1969 778.79 0 328200 8/6/1969 778.79 0 328200 8/7/1969 778.79 0 328200 8/8/1969 778.7 0 327650 8/9/1969 778.59 0 327100 8/10/1969 778.59 0 327100 8/11/1969 778.59 0 327100 8/12/1969 778.59 0 327100 8/13/1969 778.59 0 327100 8/14/1969 778.59 0 327100 8/15/1969 778.59 0 327100 8/16/1969 778.59 0 327100 8/17/1969 778.5 0 326550 8/18/1969 778.5 0 326550 8/19/1969 778.5 0 326550 8/20/1969 778.5 0 326550 8/21/1969 778.4 0 326000 8/22/1969 778.4 50 326000 8/23/1969 778.29 150 325450 8/24/1969 778.29 150 325450 8/25/1969 778.29 150 325450 8/26/1969 778.29 150 325450 8/27/1969 778.2 150 324900 8/28/1969 778.2 150 324900 8/29/1969 778.09 150 324350 8/30/1969 778 150 323800 8/31/1969 778 150 323800 9/1/1969 777.9 150 323255 9/2/1969 777.9 150 323255 9/3/1969 777.79 150 322710 9/4/1969 777.79 150 322710 9/5/1969 777.79 150 322710 9/6/1969 777.79 150 322710 9/7/1969 777.79 150 322710 9/8/1969 777.7 150 322165 9/9/1969 777.59 150 321620 9/10/1969 777.59 150 321620 9/11/1969 777.59 184 321620 9/12/1969 777.59 375 321620 9/13/1969 777.4 375 320530 9/14/1969 777.2 375 319440 9/15/1969 777 375 318350 9/16/1969 776.9 375 317810 9/17/1969 776.79 375 317270 9/18/1969 776.59 375 316190 9/19/1969 776.5 375 315650 9/20/1969 776.4 375 315110 9/21/1969 776.2 375 314030 9/22/1969 776.09 375 313490 9/23/1969 775.9 375 312420 9/24/1969 775.79 375 311890 9/25/1969 775.59 375 310830 9/26/1969 775.59 375 310830 9/27/1969 775.4 375 309770 9/28/1969 775.2 375 308710 9/29/1969 775.2 375 308710 9/30/1969 775 375 307650 10/1/1969 774.9 375 307125 10/2/1969 774.76 375 306600 10/3/1969 774.61 375 305813 10/4/1969 774.47 375 305025 10/5/1969 774.34 375 304238 10/6/1969 774.2 375 303450 10/7/1969 774.05 375 302663 10/8/1969 773.92 370 302143 10/9/1969 773.78 370 301370 10/10/1969 773.65 370 300598 10/11/1969 773.52 370 300083 10/12/1969 773.38 370 299310 10/13/1969 773.23 370 298538 10/14/1969 773.09 370 297765 10/15/1969 772.97 365 297250 10/16/1969 772.84 234 296493 10/17/1969 772.78 0 296240 10/18/1969 772.77 0 296240 10/19/1969 772.76 0 296240 10/20/1969 772.76 0 296240 10/21/1969 772.76 0 296240 10/22/1969 772.75 0 295988 10/23/1969 772.73 0 295988 10/24/1969 772.72 0 295988 10/25/1969 772.72 0 295988 10/26/1969 772.72 0 295988 10/27/1969 772.72 0 295988 10/28/1969 772.71 0 295988 10/29/1969 772.71 0 295988 10/30/1969 772.71 0 295988 10/31/1969 772.71 0 295988 11/1/1969 772.7 0 295735 11/2/1969 772.69 0 295735 11/3/1969 772.67 0 295735 11/4/1969 772.67 0 295735 11/5/1969 772.65 0 295483 11/6/1969 772.65 0 295483 11/7/1969 772.71 0 295988 11/8/1969 772.71 0 295988 11/9/1969 772.71 0 295988 11/10/1969 772.71 0 295988 11/11/1969 772.7 0 295735 11/12/1969 772.7 0 295735 11/13/1969 772.69 0 295735 11/14/1969 772.69 0 295735 11/15/1969 772.67 0 295735 11/16/1969 772.67 0 295735 11/17/1969 772.66 0 295735 11/18/1969 772.66 0 295735 11/19/1969 772.65 0 295483 11/20/1969 772.65 0 295483 11/21/1969 772.65 0 295483 11/22/1969 772.65 0 295483 11/23/1969 772.65 0 295483 11/24/1969 772.65 0 295483 11/25/1969 772.64 0 295483 11/26/1969 772.63 0 295483 11/27/1969 772.63 0 295483 11/28/1969 772.61 0 295483 11/29/1969 772.61 0 295483 11/30/1969 772.6 0 295230 12/1/1969 772.6 0 295230 12/2/1969 772.6 0 295230 12/3/1969 772.59 0 295230 12/4/1969 772.59 0 295230 12/5/1969 772.59 0 295230 12/6/1969 772.59 0 295230 12/7/1969 772.59 0 295230 12/8/1969 772.58 0 295230 12/9/1969 772.58 0 295230 12/10/1969 772.6 0 295230 12/11/1969 772.61 0 295483 12/12/1969 772.61 0 295483 12/13/1969 772.6 0 295230 12/14/1969 772.6 0 295230 12/15/1969 772.6 0 295230 12/16/1969 772.6 0 295230 12/17/1969 772.6 0 295230 12/18/1969 772.6 0 295230 12/19/1969 772.6 0 295230 12/20/1969 772.6 0 295230 12/21/1969 772.64 0 295483 12/22/1969 772.66 0 295735 12/23/1969 772.7 0 295735 12/24/1969 772.71 0 295988 12/25/1969 772.73 0 295988 12/26/1969 772.77 0 296240 12/27/1969 772.79 0 296240 12/28/1969 772.8 0 296240 12/29/1969 772.8 0 296240 12/30/1969 772.79 0 296240 12/31/1969 772.79 0 296240 1/1/1970 772.8 0 296240 1/2/1970 772.8 0 296240 1/3/1970 772.8 0 296240 1/4/1970 772.8 0 296240 1/5/1970 772.8 0 296240 1/6/1970 772.8 0 296240 1/7/1970 772.8 0 296240 1/8/1970 772.8 0 296240 1/9/1970 772.8 0 296240 1/10/1970 772.9 0 296745 1/11/1970 773.05 0 297508 1/12/1970 773.2 0 298280 1/13/1970 773.3 177 298795 1/14/1970 773.3 405 298795 1/15/1970 773.3 405 298795 1/16/1970 773.35 715 299053 1/17/1970 774.1 1005 302925 1/18/1970 774.1 1005 302925 1/19/1970 773.9 1005 301885 1/20/1970 773.7 1004 300855 1/21/1970 773.4 1004 299310 1/22/1970 773.15 1003 298023 1/23/1970 772.9 1003 296745 1/24/1970 772.9 1003 296745 1/25/1970 772.4 1002 294220 1/26/1970 772.15 1000 292958 1/27/1970 772.15 448 292958 1/28/1970 772.3 0 293715 1/29/1970 772.35 552 293968 1/30/1970 772.1 1000 292705 1/31/1970 771.75 1000 290938 2/1/1970 771.4 1000 289170 2/2/1970 771.1 497 287655 2/3/1970 771.05 0 287403 2/4/1970 771.1 0 287655 2/5/1970 771.15 0 287908 2/6/1970 771.2 0 288160 2/7/1970 771.25 0 288413 2/8/1970 771.3 0 288665 2/9/1970 771.3 0 288665 2/10/1970 771.35 0 288918 2/11/1970 771.35 0 288918 2/12/1970 771.35 0 288918 2/13/1970 771.4 0 289170 2/14/1970 771.4 0 289170 2/15/1970 771.45 0 289423 2/16/1970 771.6 0 290180 2/17/1970 771.65 0 290433 2/18/1970 771.7 0 290685 2/19/1970 771.75 0 290938 2/20/1970 771.75 0 290938 2/21/1970 771.8 0 291190 2/22/1970 771.8 0 291190 2/23/1970 771.85 0 291443 2/24/1970 771.9 0 291695 2/25/1970 771.9 0 291695 2/26/1970 771.95 0 291948 2/27/1970 771.95 0 291948 2/28/1970 772.1 0 292705 3/1/1970 772.4 0 294220 3/2/1970 773.1 0 297765 3/3/1970 773.3 68 298795 3/4/1970 773.35 180 299053 3/5/1970 773.75 229 301113 3/6/1970 773.8 275 301370 3/7/1970 773.9 275 301885 3/8/1970 773.95 275 302143 3/9/1970 773.95 275 302143 3/10/1970 773.95 275 302143 3/11/1970 773.95 275 302143 3/12/1970 773.9 275 301885 3/13/1970 773.9 275 301885 3/14/1970 773.9 275 301885 3/15/1970 773.8 275 301370 3/16/1970 773.75 275 301113 3/17/1970 773.75 149 301113 3/18/1970 773.75 0 301113 3/19/1970 773.75 0 301113 3/20/1970 773.75 0 301113 3/21/1970 773.8 0 301370 3/22/1970 773.9 0 301885 3/23/1970 773.9 0 301885 3/24/1970 773.9 0 301885 3/25/1970 773.95 0 302143 3/26/1970 774 0 302400 3/27/1970 774 0 302400 3/28/1970 774 0 302400 3/29/1970 774 0 302400 3/30/1970 774.1 0 302925 3/31/1970 774.1 0 302925 4/1/1970 774.1 0 302925 4/2/1970 774.1 0 302925 4/3/1970 774.15 0 303188 4/4/1970 774.15 0 303188 4/5/1970 774.15 0 303188 4/6/1970 774.2 0 303450 4/7/1970 774.2 0 303450 4/8/1970 774.2 0 303450 4/9/1970 774.2 0 303450 4/10/1970 774.2 0 303450 4/11/1970 774.2 0 303450 4/12/1970 774.2 0 303450 4/13/1970 774.2 0 303450 4/14/1970 774.2 0 303450 4/15/1970 774.2 0 303450 4/16/1970 774.2 75 303450 4/17/1970 774.2 180 303450 4/18/1970 774.1 180 302925 4/19/1970 774.1 180 302925 4/20/1970 774 180 302400 4/21/1970 773.95 180 302143 4/22/1970 773.9 180 301885 4/23/1970 773.8 180 301370 4/24/1970 773.75 180 301113 4/25/1970 773.7 180 300855 4/26/1970 773.6 180 300340 4/27/1970 773.5 180 299825 4/28/1970 773.5 75 299825 4/29/1970 773.5 0 299825 4/30/1970 773.5 0 299825 5/1/1970 773.5 0 299825 5/2/1970 773.5 0 299825 5/3/1970 773.5 0 299825 5/4/1970 773.5 0 299825 5/5/1970 773.5 0 299825 5/6/1970 773.5 0 299825 5/7/1970 773.5 0 299825 5/8/1970 773.5 0 299825 5/9/1970 773.5 0 299825 5/10/1970 773.5 0 299825 5/11/1970 773.5 0 299825 5/12/1970 773.45 0 299568 5/13/1970 773.45 0 299568 5/14/1970 773.4 0 299310 5/15/1970 773.4 0 299310 5/16/1970 773.4 0 299310 5/17/1970 773.4 0 299310 5/18/1970 773.4 0 299310 5/19/1970 773.35 0 299053 5/20/1970 773.35 0 299053 5/21/1970 773.35 0 299053 5/22/1970 773.3 0 298795 5/23/1970 773.3 0 298795 5/24/1970 773.3 0 298795 5/25/1970 773.3 0 298795 5/26/1970 773.3 0 298795 5/27/1970 773.3 0 298795 5/28/1970 773.25 0 298538 5/29/1970 773.25 0 298538 5/30/1970 773.2 0 298280 5/31/1970 773.2 0 298280 6/1/1970 773.2 0 298280 6/2/1970 773.2 0 298280 6/3/1970 773.2 0 298280 6/4/1970 773.15 0 298023 6/5/1970 773.15 0 298023 6/6/1970 773.15 0 298023 6/7/1970 773.1 0 297765 6/8/1970 773.1 0 297765 6/9/1970 773.05 0 297508 6/10/1970 773.05 0 297508 6/11/1970 773 0 297250 6/12/1970 773 0 297250 6/13/1970 772.95 0 296998 6/14/1970 772.95 0 296998 6/15/1970 772.95 0 296998 6/16/1970 772.95 0 296998 6/17/1970 772.9 0 296745 6/18/1970 772.9 0 296745 6/19/1970 772.85 0 296493 6/20/1970 772.85 0 296493 6/21/1970 772.8 0 296240 6/22/1970 772.8 0 296240 6/23/1970 772.8 0 296240 6/24/1970 772.8 0 296240 6/25/1970 772.75 0 295988 6/26/1970 772.75 0 295988 6/27/1970 772.75 0 295988 6/28/1970 772.75 0 295988 6/29/1970 772.7 0 295735 6/30/1970 772.7 0 295735 7/1/1970 772.65 0 295483 7/2/1970 772.6 0 295230 7/3/1970 772.6 0 295230 7/4/1970 772.6 0 295230 7/5/1970 772.6 0 295230 7/6/1970 772.55 0 294978 7/7/1970 772.55 0 294978 7/8/1970 772.5 0 294725 7/9/1970 772.5 0 294725 7/10/1970 772.4 0 294220 7/11/1970 772.4 0 294220 7/12/1970 772.35 0 293968 7/13/1970 772.35 0 293968 7/14/1970 772.35 0 293968 7/15/1970 772.35 0 293968 7/16/1970 772.35 0 293968 7/17/1970 772.2 0 293210 7/18/1970 772.15 0 292958 7/19/1970 772.15 0 292958 7/20/1970 772.15 0 292958 7/21/1970 772.1 0 292705 7/22/1970 772.1 0 292705 7/23/1970 772.05 0 292453 7/24/1970 772.05 0 292453 7/25/1970 772 266 292200 7/26/1970 771.8 532 291190 7/27/1970 771.6 532 290180 7/28/1970 771.4 530 289170 7/29/1970 771.15 530 287908 7/30/1970 770.95 530 286903 7/31/1970 770.75 530 285913 8/1/1970 770.5 528 284675 8/2/1970 770.3 528 283685 8/3/1970 770.2 528 283190 8/4/1970 769.95 528 281955 8/5/1970 769.75 528 280975 8/6/1970 769.55 528 279995 8/7/1970 769.3 526 278770 8/8/1970 769.1 526 277790 8/9/1970 768.9 526 276820 8/10/1970 768.65 526 275620 8/11/1970 768.5 524 274900 8/12/1970 768.2 481 273460 8/13/1970 768 438 272500 8/14/1970 767.85 437 271780 8/15/1970 767.75 436 271300 8/16/1970 767.5 436 270100 8/17/1970 767.3 436 269140 8/18/1970 767.15 436 268420 8/19/1970 766.9 436 267230 8/20/1970 766.7 435 266290 8/21/1970 766.5 435 265350 8/22/1970 766.3 435 264410 8/23/1970 766.15 435 263705 8/24/1970 765.9 435 262535 8/25/1970 765.75 434 261838 8/26/1970 765.55 390 260908 8/27/1970 765.35 335 259978 8/28/1970 765.2 335 259280 8/29/1970 765.1 335 258815 8/30/1970 764.9 334 257895 8/31/1970 764.75 334 257213 9/1/1970 764.6 334 256530 9/2/1970 764.5 320 256075 9/3/1970 764.3 288 255165 9/4/1970 764.15 288 254483 9/5/1970 764 287 253800 9/6/1970 763.85 287 253125 9/7/1970 763.75 286 252675 9/8/1970 763.6 286 252000 9/9/1970 763.55 310 251775 9/10/1970 763.4 332 251100 9/11/1970 763.25 332 250425 9/12/1970 763.05 331 249525 9/13/1970 762.85 331 248640 9/14/1970 762.7 331 247980 9/15/1970 762.55 330 247320 9/16/1970 762.4 330 246660 9/17/1970 762.25 201 246000 9/18/1970 762.15 82 245560 9/19/1970 762.15 82 245560 9/20/1970 762.1 82 245340 9/21/1970 762.1 82 245340 9/22/1970 762.1 82 245340 9/23/1970 762.05 82 245120 9/24/1970 762.05 82 245120 9/25/1970 762 82 244900 9/26/1970 762 82 244900 9/27/1970 761.95 82 244680 9/28/1970 761.95 82 244680 9/29/1970 761.9 82 244460 9/30/1970 761.85 82 244240 10/1/1970 761.45 55 242480 10/2/1970 761.4 55 242260 10/3/1970 761.35 55 242040 10/4/1970 761.3 55 241820 10/5/1970 761.3 55 241820 10/6/1970 761.3 55 241820 10/7/1970 761.25 55 241600 10/8/1970 761.2 67 241380 10/9/1970 761.2 95 241380 10/10/1970 761.1 95 240940 10/11/1970 761.05 95 240720 10/12/1970 761 95 240500 10/13/1970 760.95 95 240285 10/14/1970 760.95 95 240285 10/15/1970 760.9 85 240070 10/16/1970 760.85 75 239855 10/17/1970 760.8 75 239640 10/18/1970 760.75 75 239425 10/19/1970 760.75 75 239425 10/20/1970 760.7 75 239210 10/21/1970 760.65 43 238995 10/22/1970 760.6 23 238780 10/23/1970 760.6 23 238780 10/24/1970 760.6 23 238780 10/25/1970 760.6 23 238780 10/26/1970 760.6 23 238780 10/27/1970 760.55 23 238565 10/28/1970 760.55 23 238565 10/29/1970 760.5 23 238350 10/30/1970 760.5 23 238350 10/31/1970 760.45 22 238135 11/1/1970 760.45 22 238135 11/2/1970 760.45 22 238135 11/3/1970 760.45 22 238135 11/4/1970 760.45 22 238135 11/5/1970 760.45 22 238135 11/6/1970 760.45 14 238135 11/7/1970 760.5 0 238350 11/8/1970 760.5 0 238350 11/9/1970 760.5 0 238350 11/10/1970 760.5 0 238350 11/11/1970 760.5 0 238350 11/12/1970 760.5 0 238350 11/13/1970 760.45 0 238135 11/14/1970 760.45 0 238135 11/15/1970 760.45 0 238135 11/16/1970 760.45 0 238135 11/17/1970 760.4 0 237920 11/18/1970 760.4 0 237920 11/19/1970 760.4 0 237920 11/20/1970 760.4 0 237920 11/21/1970 760.4 0 237920 11/22/1970 760.4 0 237920 11/23/1970 760.4 0 237920 11/24/1970 760.4 0 237920 11/25/1970 760.4 0 237920 11/26/1970 760.4 0 237920 11/27/1970 760.4 0 237920 11/28/1970 760.5 0 238350 11/29/1970 760.5 0 238350 11/30/1970 760.5 0 238350 12/1/1970 761.15 0 241160 12/2/1970 761.3 0 241820 12/3/1970 761.7 0 243580 12/4/1970 761.85 0 244240 12/5/1970 761.95 0 244680 12/6/1970 762 0 244900 12/7/1970 762.05 0 245120 12/8/1970 762.1 0 245340 12/9/1970 762.15 0 245560 12/10/1970 762.15 0 245560 12/11/1970 762.2 0 245780 12/12/1970 762.25 0 246000 12/13/1970 762.25 0 246000 12/14/1970 762.25 0 246000 12/15/1970 762.3 0 246220 12/16/1970 762.3 0 246220 12/17/1970 762.35 0 246440 12/18/1970 762.35 0 246440 12/19/1970 762.6 0 247540 12/20/1970 762.75 0 248200 12/21/1970 763.05 0 249525 12/22/1970 763.5 0 251550 12/23/1970 763.65 0 252225 12/24/1970 763.85 0 253125 12/25/1970 763.95 0 253575 12/26/1970 764 0 253800 12/27/1970 764.1 0 254255 12/28/1970 764.25 0 254938 12/29/1970 764.3 0 255165 12/30/1970 764.35 0 255393 12/31/1970 764.45 0 255848 1/1/1971 764.5 0 256075 1/2/1971 764.55 0 256303 1/3/1971 764.6 0 256530 1/4/1971 764.65 0 256758 1/5/1971 764.7 0 256985 1/6/1971 764.75 0 257213 1/7/1971 764.8 0 257440 1/8/1971 764.85 0 257668 1/9/1971 764.9 0 257895 1/10/1971 764.9 0 257895 1/11/1971 764.95 0 258123 1/12/1971 765 0 258350 1/13/1971 765.05 0 258583 1/14/1971 765.1 0 258815 1/15/1971 765.15 0 259048 1/16/1971 765.35 0 259978 1/17/1971 765.5 0 260675 1/18/1971 765.5 0 260675 1/19/1971 765.55 0 260908 1/20/1971 765.6 0 261140 1/21/1971 765.65 0 261373 1/22/1971 765.7 0 261605 1/23/1971 765.75 0 261838 1/24/1971 765.8 0 262070 1/25/1971 765.85 0 262303 1/26/1971 765.85 0 262303 1/27/1971 765.9 0 262535 1/28/1971 765.9 0 262535 1/29/1971 765.95 0 262768 1/30/1971 765.95 0 262768 1/31/1971 766 0 263000 2/1/1971 766 0 263000 2/2/1971 766.05 0 263235 2/3/1971 766.1 0 263470 2/4/1971 766.1 0 263470 2/5/1971 766.1 0 263470 2/6/1971 766.15 0 263705 2/7/1971 766.15 0 263705 2/8/1971 766.2 0 263940 2/9/1971 766.2 0 263940 2/10/1971 766.25 0 264175 2/11/1971 766.25 0 264175 2/12/1971 766.3 0 264410 2/13/1971 766.3 0 264410 2/14/1971 766.35 0 264645 2/15/1971 766.35 0 264645 2/16/1971 766.35 0 264645 2/17/1971 766.4 0 264880 2/18/1971 766.4 0 264880 2/19/1971 766.4 0 264880 2/20/1971 766.4 0 264880 2/21/1971 766.4 0 264880 2/22/1971 766.4 0 264880 2/23/1971 766.45 0 265115 2/24/1971 766.45 0 265115 2/25/1971 766.45 0 265115 2/26/1971 766.45 0 265115 2/27/1971 766.45 0 265115 2/28/1971 766.45 0 265115 3/1/1971 766.45 0 265115 3/2/1971 766.45 0 265115 3/3/1971 765.8 1650 262070 3/4/1971 764.95 2124 258123 3/5/1971 764.95 124 258123 3/6/1971 764.9 0 257895 3/7/1971 764.9 0 257895 3/8/1971 764.9 0 257895 3/9/1971 764.9 0 257895 3/10/1971 764.95 0 258123 3/11/1971 764.95 0 258123 3/12/1971 764.95 0 258123 3/13/1971 765 0 258350 3/14/1971 765.05 0 258583 3/15/1971 765.1 0 258815 3/16/1971 765.1 0 258815 3/17/1971 765.1 0 258815 3/18/1971 765.15 0 259048 3/19/1971 765.15 0 259048 3/20/1971 765.2 0 259280 3/21/1971 765.2 0 259280 3/22/1971 765.2 0 259280 3/23/1971 765.2 0 259280 3/24/1971 765.2 0 259280 3/25/1971 765.2 0 259280 3/26/1971 765.2 0 259280 3/27/1971 765.2 0 259280 3/28/1971 765.3 0 259745 3/29/1971 765.3 0 259745 3/30/1971 765.3 0 259745 3/31/1971 765.3 0 259745 4/1/1971 765.3 0 259745 4/2/1971 765.3 0 259745 4/3/1971 765.35 0 259978 4/4/1971 765.35 0 259978 4/5/1971 765.35 0 259978 4/6/1971 765.35 9 259978 4/7/1971 765.3 25 259745 4/8/1971 765.3 25 259745 4/9/1971 765.3 25 259745 4/10/1971 765.3 25 259745 4/11/1971 765.3 25 259745 4/12/1971 765.3 25 259745 4/13/1971 765.25 25 259513 4/14/1971 765.3 25 259745 4/15/1971 765.3 25 259745 4/16/1971 765.3 25 259745 4/17/1971 765.35 25 259978 4/18/1971 765.35 25 259978 4/19/1971 765.35 25 259978 4/20/1971 765.25 25 259513 4/21/1971 765.25 25 259513 4/22/1971 765.2 25 259280 4/23/1971 765.2 25 259280 4/24/1971 765.15 25 259048 4/25/1971 765.15 25 259048 4/26/1971 765.1 25 258815 4/27/1971 765.1 25 258815 4/28/1971 765.1 25 258815 4/29/1971 765.1 25 258815 4/30/1971 765.1 25 258815 5/1/1971 765.05 25 258583 5/2/1971 765.05 25 258583 5/3/1971 765.05 25 258583 5/4/1971 765.05 25 258583 5/5/1971 765 25 258350 5/6/1971 765 25 258350 5/7/1971 765 17 258350 5/8/1971 765 8 258350 5/9/1971 765 8 258350 5/10/1971 765 8 258350 5/11/1971 765 8 258350 5/12/1971 765 8 258350 5/13/1971 765 8 258350 5/14/1971 765 8 258350 5/15/1971 764.95 8 258123 5/16/1971 764.95 8 258123 5/17/1971 764.95 25 258123 5/18/1971 764.95 42 258123 5/19/1971 764.9 62 257895 5/20/1971 764.85 82 257668 5/21/1971 764.8 123 257440 5/22/1971 764.7 180 256985 5/23/1971 764.6 180 256530 5/24/1971 764.55 179 256303 5/25/1971 764.45 179 255848 5/26/1971 764.35 179 255393 5/27/1971 764.3 179 255165 5/28/1971 764.25 178 254938 5/29/1971 764.2 178 254710 5/30/1971 764.1 178 254255 5/31/1971 764.1 178 254255 6/1/1971 763.95 178 253575 6/2/1971 763.85 109 253125 6/3/1971 763.75 40 252675 6/4/1971 763.7 40 252450 6/5/1971 763.7 40 252450 6/6/1971 763.7 40 252450 6/7/1971 763.65 40 252225 6/8/1971 763.65 40 252225 6/9/1971 763.6 40 252000 6/10/1971 763.6 40 252000 6/11/1971 763.55 26 251775 6/12/1971 763.5 7 251550 6/13/1971 763.5 7 251550 6/14/1971 763.5 7 251550 6/15/1971 763.5 7 251550 6/16/1971 763.45 7 251325 6/17/1971 763.4 7 251100 6/18/1971 763.4 7 251100 6/19/1971 763.35 7 250875 6/20/1971 763.35 7 250875 6/21/1971 763.3 21 250650 6/22/1971 763.3 40 250650 6/23/1971 763.3 40 250650 6/24/1971 763.25 40 250425 6/25/1971 763.25 40 250425 6/26/1971 763.2 40 250200 6/27/1971 763.2 40 250200 6/28/1971 763.15 40 249975 6/29/1971 763.1 40 249750 6/30/1971 763.05 40 249525 7/1/1971 763.05 40 249525 7/2/1971 763 26 249300 7/3/1971 762.95 7 249080 7/4/1971 762.95 7 249080 7/5/1971 762.9 7 248860 7/6/1971 762.9 7 248860 7/7/1971 762.85 7 248640 7/8/1971 762.85 7 248640 7/9/1971 762.8 7 248420 7/10/1971 762.8 7 248420 7/11/1971 762.75 7 248200 7/12/1971 762.75 7 248200 7/13/1971 762.7 23 247980 7/14/1971 762.7 40 247980 7/15/1971 762.65 25 247760 7/16/1971 762.6 7 247540 7/17/1971 762.6 7 247540 7/18/1971 762.55 7 247320 7/19/1971 762.55 7 247320 7/20/1971 762.55 7 247320 7/21/1971 762.5 7 247100 7/22/1971 762.5 7 247100 7/23/1971 762.45 7 246880 7/24/1971 762.45 7 246880 7/25/1971 762.4 7 246660 7/26/1971 762.35 7 246440 7/27/1971 762.35 26 246440 7/28/1971 762.3 40 246220 7/29/1971 762.3 40 246220 7/30/1971 762.25 40 246000 7/31/1971 762.25 40 246000 8/1/1971 762.2 40 245780 8/2/1971 762.15 40 245560 8/3/1971 762.1 30 245340 8/4/1971 762.1 7 245340 8/5/1971 762.05 7 245120 8/6/1971 762.05 7 245120 8/7/1971 762 7 244900 8/8/1971 762 7 244900 8/9/1971 762 7 244900 8/10/1971 761.95 7 244680 8/11/1971 761.9 7 244460 8/12/1971 761.9 7 244460 8/13/1971 761.85 7 244240 8/14/1971 761.85 7 244240 8/15/1971 761.8 7 244020 8/16/1971 761.8 7 244020 8/17/1971 761.75 7 243800 8/18/1971 761.75 7 243800 8/19/1971 761.7 7 243580 8/20/1971 761.65 7 243360 8/21/1971 761.65 7 243360 8/22/1971 761.65 7 243360 8/23/1971 761.55 7 242920 8/24/1971 761.55 7 242920 8/25/1971 761.55 7 242920 8/26/1971 761.5 7 242700 8/27/1971 761.5 7 242700 8/28/1971 761.5 7 242700 8/29/1971 761.45 7 242480 8/30/1971 761.45 7 242480 8/31/1971 761.45 7 242480 9/1/1971 761.4 7 242260 9/2/1971 761.4 7 242260 9/3/1971 761.4 7 242260 9/4/1971 761.35 7 242040 9/5/1971 761.35 7 242040 9/6/1971 761.3 7 241820 9/7/1971 761.25 7 241600 9/8/1971 761.25 7 241600 9/9/1971 761.25 7 241600 9/10/1971 761.25 7 241600 9/11/1971 761.2 7 241380 9/12/1971 761.2 7 241380 9/13/1971 761.2 7 241380 9/14/1971 761.15 7 241160 9/15/1971 761.15 7 241160 9/16/1971 761.1 7 240940 9/17/1971 761.1 7 240940 9/18/1971 761.1 7 240940 9/19/1971 761.1 7 240940 9/20/1971 761.1 7 240940 9/21/1971 761.05 7 240720 9/22/1971 761.05 7 240720 9/23/1971 761.05 7 240720 9/24/1971 761 7 240500 9/25/1971 761 7 240500 9/26/1971 761 7 240500 9/27/1971 760.95 7 240285 9/28/1971 760.95 7 240285 9/29/1971 760.9 7 240070 9/30/1971 760.9 7 240070 10/1/1971 760.85 14 239855 10/2/1971 760.85 14 239855 10/3/1971 760.8 14 239640 10/4/1971 760.8 14 239640 10/5/1971 760.75 14 239425 10/6/1971 760.75 14 239425 10/7/1971 760.7 14 239210 10/8/1971 760.7 14 239210 10/9/1971 760.7 14 239210 10/10/1971 760.7 14 239210 10/11/1971 760.65 14 238995 10/12/1971 760.65 14 238995 10/13/1971 760.65 14 238995 10/14/1971 760.65 14 238995 10/15/1971 760.6 14 238780 10/16/1971 760.6 14 238780 10/17/1971 760.6 14 238780 10/18/1971 760.6 14 238780 10/19/1971 760.55 14 238565 10/20/1971 760.55 14 238565 10/21/1971 760.5 14 238350 10/22/1971 760.5 14 238350 10/23/1971 760.5 14 238350 10/24/1971 760.45 14 238135 10/25/1971 760.45 14 238135 10/26/1971 760.45 14 238135 10/27/1971 760.4 14 237920 10/28/1971 760.4 14 237920 10/29/1971 760.4 14 237920 10/30/1971 760.4 14 237920 10/31/1971 760.35 14 237705 11/1/1971 760.35 14 237705 11/2/1971 760.3 14 237490 11/3/1971 760.3 14 237490 11/4/1971 760.3 14 237490 11/5/1971 760.3 14 237490 11/6/1971 760.3 14 237490 11/7/1971 760.3 14 237490 11/8/1971 760.25 14 237275 11/9/1971 760.25 20 237275 11/10/1971 760.2 30 237060 11/11/1971 760.2 56 237060 11/12/1971 760.2 100 237060 11/13/1971 760.15 100 236845 11/14/1971 760.1 100 236630 11/15/1971 760.05 100 236415 11/16/1971 760 100 236200 11/17/1971 759.95 100 235988 11/18/1971 759.9 100 235775 11/19/1971 759.85 109 235563 11/20/1971 759.8 150 235350 11/21/1971 759.75 150 235138 11/22/1971 759.7 150 234925 11/23/1971 759.6 150 234500 11/24/1971 759.5 150 234075 11/25/1971 759.45 150 233863 11/26/1971 759.4 150 233650 11/27/1971 759.35 150 233438 11/28/1971 759.3 150 233225 11/29/1971 759.2 150 232800 11/30/1971 759.15 150 232588 12/1/1971 759.1 150 232375 12/2/1971 759 150 231950 12/3/1971 758.95 150 231740 12/4/1971 758.9 150 231530 12/5/1971 758.8 150 231110 12/6/1971 758.7 150 230690 12/7/1971 758.6 150 230270 12/8/1971 758.55 150 230060 12/9/1971 758.5 150 229850 12/10/1971 758.4 150 229430 12/11/1971 758.4 150 229430 12/12/1971 758.3 150 229010 12/13/1971 758.2 150 228590 12/14/1971 758.1 135 228170 12/15/1971 758 110 227750 12/16/1971 758 110 227750 12/17/1971 757.95 110 227545 12/18/1971 757.95 110 227545 12/19/1971 757.95 110 227545 12/20/1971 757.85 110 227135 12/21/1971 757.85 110 227135 12/22/1971 757.8 110 226930 12/23/1971 757.8 47 226930 12/24/1971 757.85 14 227135 12/25/1971 757.9 14 227340 12/26/1971 757.95 14 227545 12/27/1971 758.1 14 228170 12/28/1971 758.25 14 228800 12/29/1971 758.3 14 229010 12/30/1971 758.35 14 229220 12/31/1971 758.35 14 229220 1/1/1972 758.35 14 229220 1/2/1972 758.4 14 229430 1/3/1972 758.4 14 229430 1/4/1972 758.4 14 229430 1/5/1972 758.4 14 229430 1/6/1972 758.4 14 229430 1/7/1972 758.4 14 229430 1/8/1972 758.4 14 229430 1/9/1972 758.45 14 229640 1/10/1972 758.45 14 229640 1/11/1972 758.45 14 229640 1/12/1972 758.45 14 229640 1/13/1972 758.45 14 229640 1/14/1972 758.4 14 229430 1/15/1972 758.4 14 229430 1/16/1972 758.4 14 229430 1/17/1972 758.4 14 229430 1/18/1972 758.4 14 229430 1/19/1972 758.45 14 229640 1/20/1972 758.45 14 229640 1/21/1972 758.4 14 229430 1/22/1972 758.45 14 229640 1/23/1972 758.45 14 229640 1/24/1972 758.45 14 229640 1/25/1972 758.45 14 229640 1/26/1972 758.45 14 229640 1/27/1972 758.5 14 229850 1/28/1972 758.5 14 229850 1/29/1972 758.5 14 229850 1/30/1972 758.5 14 229850 1/31/1972 758.5 14 229850 2/1/1972 758.5 14 229850 2/2/1972 758.55 14 230060 2/3/1972 758.55 14 230060 2/4/1972 758.55 14 230060 2/5/1972 758.6 14 230270 2/6/1972 758.6 14 230270 2/7/1972 758.65 14 230480 2/8/1972 758.7 14 230690 2/9/1972 758.75 14 230900 2/10/1972 758.8 14 231110 2/11/1972 758.8 14 231110 2/12/1972 758.85 14 231320 2/13/1972 758.85 14 231320 2/14/1972 758.85 14 231320 2/15/1972 758.85 14 231320 2/16/1972 758.85 14 231320 2/17/1972 758.85 14 231320 2/18/1972 758.85 14 231320 2/19/1972 758.9 14 231530 2/20/1972 758.9 14 231530 2/21/1972 758.9 14 231530 2/22/1972 758.95 14 231740 2/23/1972 758.95 14 231740 2/24/1972 758.95 14 231740 2/25/1972 758.95 14 231740 2/26/1972 758.95 14 231740 2/27/1972 758.95 14 231740 2/28/1972 758.95 14 231740 2/29/1972 758.95 14 231740 3/1/1972 758.95 19 231740 3/2/1972 758.9 25 231530 3/3/1972 758.9 25 231530 3/4/1972 758.9 25 231530 3/5/1972 758.9 25 231530 3/6/1972 758.9 25 231530 3/7/1972 758.9 25 231530 3/8/1972 758.9 25 231530 3/9/1972 758.9 30 231530 3/10/1972 758.9 35 231530 3/11/1972 758.9 35 231530 3/12/1972 758.9 35 231530 3/13/1972 758.9 45 231530 3/14/1972 758.85 50 231320 3/15/1972 758.85 50 231320 3/16/1972 758.8 162 231110 3/17/1972 758.75 235 230900 3/18/1972 758.5 235 229850 3/19/1972 758.4 235 229430 3/20/1972 758.3 235 229010 3/21/1972 758.15 235 228380 3/22/1972 758 235 227750 3/23/1972 757.9 235 227340 3/24/1972 757.8 235 226930 3/25/1972 757.7 235 226520 3/26/1972 757.55 235 225905 3/27/1972 757.4 235 225290 3/28/1972 757.25 235 224675 3/29/1972 757.15 235 224265 3/30/1972 757.1 235 224060 3/31/1972 756.9 235 223240 4/1/1972 756.8 235 222830 4/2/1972 756.69 235 222420 4/3/1972 756.59 235 222010 4/4/1972 756.49 235 221600 4/5/1972 756.38 235 221190 4/6/1972 756.28 235 220780 4/7/1972 756.18 235 220370 4/8/1972 756.07 235 219960 4/9/1972 755.97 235 219550 4/10/1972 755.87 206 219150 4/11/1972 755.76 235 218750 4/12/1972 755.66 202 218350 4/13/1972 755.56 170 217950 4/14/1972 755.45 170 217350 4/15/1972 755.35 170 216950 4/16/1972 755.25 170 216550 4/17/1972 755.15 170 216150 4/18/1972 755.04 170 215750 4/19/1972 754.94 163 215353 4/20/1972 754.84 150 214958 4/21/1972 754.73 150 214563 4/22/1972 754.63 150 214168 4/23/1972 754.53 150 213773 4/24/1972 754.42 150 213378 4/25/1972 754.32 150 212983 4/26/1972 754.22 157 212588 4/27/1972 754.11 168 212193 4/28/1972 754.01 168 211798 4/29/1972 753.91 168 211405 4/30/1972 753.8 168 210820 5/1/1972 753.7 168 210430 5/2/1972 753.6 140 210040 5/3/1972 753.5 135 209650 5/4/1972 753.45 135 209455 5/5/1972 753.4 135 209260 5/6/1972 753.3 135 208870 5/7/1972 753.2 135 208480 5/8/1972 753.15 135 208285 5/9/1972 753.1 135 208090 5/10/1972 753 145 207700 5/11/1972 752.9 165 207320 5/12/1972 752.8 165 206940 5/13/1972 752.75 165 206750 5/14/1972 752.65 165 206370 5/15/1972 752.5 165 205800 5/16/1972 752.4 165 205420 5/17/1972 752.3 165 205040 5/18/1972 752.2 165 204660 5/19/1972 752.1 165 204280 5/20/1972 752 165 203900 5/21/1972 751.9 165 203520 5/22/1972 751.8 165 203140 5/23/1972 751.75 165 202950 5/24/1972 751.65 165 202570 5/25/1972 751.55 155 202190 5/26/1972 751.45 130 201810 5/27/1972 751.4 130 201620 5/28/1972 751.35 130 201430 5/29/1972 751.25 130 201050 5/30/1972 751.15 140 200670 5/31/1972 751.1 165 200480 6/1/1972 750.9 165 199725 6/2/1972 750.9 165 199725 6/3/1972 750.8 165 199350 6/4/1972 750.7 165 198975 6/5/1972 750.6 165 198600 6/6/1972 750.5 165 198225 6/7/1972 750.4 165 197850 6/8/1972 750.3 165 197475 6/9/1972 750.2 165 197100 6/10/1972 750.1 165 196725 6/11/1972 750 165 196350 6/12/1972 749.95 165 196165 6/13/1972 749.9 170 195980 6/14/1972 749.75 190 195425 6/15/1972 749.65 190 195055 6/16/1972 749.6 190 194870 6/17/1972 749.55 190 194685 6/18/1972 749.45 190 194315 6/19/1972 749.35 190 193945 6/20/1972 749.15 190 193205 6/21/1972 749.1 190 193020 6/22/1972 748.95 190 192468 6/23/1972 748.8 195 191920 6/24/1972 748.7 200 191555 6/25/1972 748.55 200 191008 6/26/1972 748.4 200 190460 6/27/1972 748.3 200 190095 6/28/1972 748.15 200 189548 6/29/1972 747.95 200 188818 6/30/1972 747.8 240 188270 7/1/1972 747.6 240 187540 7/2/1972 747.5 240 187175 7/3/1972 747.4 240 186810 7/4/1972 747.3 240 186445 7/5/1972 747.1 240 185715 7/6/1972 746.95 240 185173 7/7/1972 746.8 240 184640 7/8/1972 746.7 240 184285 7/9/1972 746.55 240 183753 7/10/1972 746.4 240 183220 7/11/1972 746.2 260 182510 7/12/1972 746.05 260 181978 7/13/1972 745.9 400 181445 7/14/1972 745.6 430 180380 7/15/1972 745.3 515 179315 7/16/1972 745 515 178250 7/17/1972 744.7 515 177200 7/18/1972 744.45 490 176325 7/19/1972 744.2 505 175450 7/20/1972 743.85 555 174233 7/21/1972 743.5 555 173025 7/22/1972 743.15 555 171818 7/23/1972 742.75 555 170438 7/24/1972 742.45 555 169403 7/25/1972 742.1 555 168195 7/26/1972 741.8 555 167180 7/27/1972 741.45 555 166008 7/28/1972 741.05 555 164668 7/29/1972 740.7 555 163495 7/30/1972 740.45 555 162658 7/31/1972 740 568 161150 8/1/1972 739.65 580 160013 8/2/1972 739.3 485 158875 8/3/1972 738.95 580 157738 8/4/1972 738.6 515 156600 8/5/1972 738.3 585 155625 8/6/1972 737.95 585 154493 8/7/1972 737.55 610 153233 8/8/1972 737.3 630 152445 8/9/1972 736.9 630 151185 8/10/1972 736.5 630 149925 8/11/1972 736.1 630 148665 8/12/1972 735.6 630 147110 8/13/1972 735.15 630 145715 8/14/1972 734.75 630 144488 8/15/1972 734.35 630 143268 8/16/1972 733.95 630 142050 8/17/1972 733.55 630 140850 8/18/1972 733.15 630 139650 8/19/1972 732.75 630 138450 8/20/1972 732.4 630 137400 8/21/1972 731.95 600 136053 8/22/1972 731.5 585 134725 8/23/1972 731.1 585 133545 8/24/1972 730.7 585 132395 8/25/1972 730.3 585 131255 8/26/1972 729.9 585 130115 8/27/1972 729.4 585 128690 8/28/1972 729 565 127550 8/29/1972 728.6 530 126410 8/30/1972 728.25 530 125413 8/31/1972 727.9 530 124425 9/1/1972 727.45 530 123188 9/2/1972 727.1 530 122225 9/3/1972 726.7 530 121140 9/4/1972 726.3 530 120060 9/5/1972 725.9 530 118980 9/6/1972 725.5 530 117900 9/7/1972 725.1 530 116820 9/8/1972 724.75 520 115888 9/9/1972 724.35 505 114828 9/10/1972 723.9 505 113645 9/11/1972 723.5 505 112625 9/12/1972 723.1 500 111605 9/13/1972 722.75 485 110713 9/14/1972 722.3 485 109565 9/15/1972 721.9 470 108550 9/16/1972 721.5 450 107550 9/17/1972 721.2 450 106800 9/18/1972 720.85 450 105933 9/19/1972 720.45 450 104953 9/20/1972 720.05 450 103973 9/21/1972 719.95 450 103730 9/22/1972 719.45 390 102530 9/23/1972 719.1 390 101690 9/24/1972 718.75 390 100850 9/25/1972 718.4 390 100010 9/26/1972 718.05 390 99170 9/27/1972 717.8 350 98590 9/28/1972 717.45 300 97785 9/29/1972 717.05 300 96865 9/30/1972 716.9 300 96520 10/1/1972 716.6 300 95830 10/2/1972 716.45 285 95485 10/3/1972 716.15 160 94795 10/4/1972 716 160 94450 10/5/1972 715.85 160 94113 10/6/1972 715.6 160 93550 10/7/1972 715.5 160 93325 10/8/1972 715.4 160 93100 10/9/1972 715.3 160 92875 10/10/1972 715.2 160 92650 10/11/1972 715.1 160 92425 10/12/1972 715 160 92200 10/13/1972 714.8 160 91760 10/14/1972 714.7 160 91540 10/15/1972 714.55 160 91210 10/16/1972 714.4 95 90880 10/17/1972 714.25 0 90550 10/18/1972 714.25 0 90550 10/19/1972 714.25 0 90550 10/20/1972 714.25 0 90550 10/21/1972 714.3 0 90660 10/22/1972 714.3 0 90660 10/23/1972 714.3 0 90660 10/24/1972 714.3 0 90660 10/25/1972 714.3 0 90660 10/26/1972 714.3 0 90660 10/27/1972 714.3 0 90660 10/28/1972 714.25 0 90550 10/29/1972 714.25 0 90550 10/30/1972 714.25 0 90550 10/31/1972 714.2 0 90440 11/1/1972 714.2 0 90440 11/2/1972 714.15 0 90330 11/3/1972 714.15 0 90330 11/4/1972 714.15 0 90330 11/5/1972 714.1 0 90220 11/6/1972 714.1 0 90220 11/7/1972 714.1 0 90220 11/8/1972 714.1 0 90220 11/9/1972 714.1 0 90220 11/10/1972 714.1 0 90220 11/11/1972 714.1 0 90220 11/12/1972 714.1 0 90220 11/13/1972 714.1 0 90220 11/14/1972 714.25 0 90550 11/15/1972 714.45 0 90990 11/16/1972 714.85 0 91870 11/17/1972 715.1 0 92425 11/18/1972 715.35 0 92988 11/19/1972 715.45 0 93213 11/20/1972 715.5 0 93325 11/21/1972 715.55 0 93437 11/22/1972 715.6 0 93550 11/23/1972 715.65 0 93662 11/24/1972 715.65 0 93662 11/25/1972 715.65 0 93662 11/26/1972 715.65 0 93662 11/27/1972 715.65 0 93662 11/28/1972 715.65 0 93662 11/29/1972 715.65 0 93662 11/30/1972 715.65 0 93662 12/1/1972 715.65 0 93662 12/2/1972 715.65 0 93662 12/3/1972 715.65 0 93662 12/4/1972 715.65 0 93662 12/5/1972 715.65 0 93662 12/6/1972 715.7 0 93775 12/7/1972 715.7 0 93775 12/8/1972 715.7 0 93775 12/9/1972 715.7 0 93775 12/10/1972 715.7 0 93775 12/11/1972 715.7 0 93775 12/12/1972 715.7 0 93775 12/13/1972 715.7 0 93775 12/14/1972 715.7 0 93775 12/15/1972 715.7 0 93775 12/16/1972 715.75 0 93888 12/17/1972 715.75 0 93888 12/18/1972 715.75 0 93888 12/19/1972 715.75 0 93888 12/20/1972 715.75 0 93888 12/21/1972 715.75 0 93888 12/22/1972 715.8 0 94000 12/23/1972 715.8 0 94000 12/24/1972 715.8 0 94000 12/25/1972 715.8 0 94000 12/26/1972 715.8 0 94000 12/27/1972 715.8 0 94000 12/28/1972 715.8 0 94000 12/29/1972 715.8 0 94000 12/30/1972 715.8 0 94000 12/31/1972 715.8 0 94000 1/1/1973 715.8 0 94000 1/2/1973 715.8 0 94000 1/3/1973 715.8 0 94000 1/4/1973 715.8 0 94000 1/5/1973 715.8 0 94000 1/6/1973 715.8 0 94000 1/7/1973 715.8 0 94000 1/8/1973 715.8 0 94000 1/9/1973 715.85 0 94113 1/10/1973 716.45 0 95485 1/11/1973 716.8 0 96290 1/12/1973 717 0 96750 1/13/1973 717.15 0 97095 1/14/1973 717.2 0 97210 1/15/1973 717.3 0 97440 1/16/1973 717.4 0 97670 1/17/1973 718.8 0 100970 1/18/1973 719.65 0 103010 1/19/1973 721.6 0 107800 1/20/1973 722.3 0 109565 1/21/1973 722.7 0 110585 1/22/1973 723 0 111350 1/23/1973 723.2 0 111860 1/24/1973 723.4 0 112370 1/25/1973 723.6 0 112880 1/26/1973 723.7 0 113135 1/27/1973 723.8 0 113390 1/28/1973 724 0 113900 1/29/1973 724.1 0 114165 1/30/1973 724.3 0 114695 1/31/1973 724.65 0 115623 2/1/1973 724.85 0 116153 2/2/1973 725 0 116550 2/3/1973 725.2 0 117090 2/4/1973 725.6 0 118170 2/5/1973 725.7 0 118440 2/6/1973 726 0 119250 2/7/1973 727 0 121950 2/8/1973 728 0 124700 2/9/1973 728.5 0 126125 2/10/1973 729.1 0 127835 2/11/1973 730.7 0 132395 2/12/1973 732.55 0 137850 2/13/1973 734.3 0 143115 2/14/1973 735.3 0 146180 2/15/1973 736.05 0 148508 2/16/1973 736.6 0 150240 2/17/1973 737 0 151500 2/18/1973 737.4 0 152760 2/19/1973 737.7 0 153705 2/20/1973 737.95 0 154493 2/21/1973 738.2 0 155300 2/22/1973 738.4 0 155950 2/23/1973 738.6 0 156600 2/24/1973 738.75 0 157088 2/25/1973 739.1 0 158225 2/26/1973 739.35 0 159038 2/27/1973 739.85 0 160663 2/28/1973 741.5 0 166175 3/1/1973 742.6 0 169920 3/2/1973 743.2 0 171990 3/3/1973 743.65 0 173543 3/4/1973 744.05 0 174925 3/5/1973 744.5 0 176500 3/6/1973 744.75 0 177375 3/7/1973 745 0 178250 3/8/1973 745.5 0 180025 3/9/1973 745.8 0 181090 3/10/1973 746.1 0 182155 3/11/1973 746.35 0 183043 3/12/1973 746.5 0 183575 3/13/1973 746.8 0 184640 3/14/1973 746.9 0 184995 3/15/1973 747.1 0 185715 3/16/1973 747.3 0 186445 3/17/1973 747.4 0 186810 3/18/1973 747.45 0 186993 3/19/1973 747.6 0 187540 3/20/1973 747.95 0 188818 3/21/1973 748.3 0 190095 3/22/1973 748.55 0 191008 3/23/1973 748.8 0 191920 3/24/1973 748.95 0 192468 3/25/1973 749.15 0 193205 3/26/1973 749.35 0 193945 3/27/1973 749.5 0 194500 3/28/1973 749.6 0 194870 3/29/1973 749.7 0 195240 3/30/1973 749.85 0 195795 3/31/1973 750 0 196350 4/1/1973 750.05 0 196538 4/2/1973 750.1 0 196725 4/3/1973 750.15 0 196913 4/4/1973 750.2 0 197100 4/5/1973 750.25 0 197288 4/6/1973 750.35 0 197663 4/7/1973 750.45 0 198038 4/8/1973 750.5 0 198225 4/9/1973 750.6 0 198600 4/10/1973 750.7 0 198975 4/11/1973 750.75 0 199163 4/12/1973 750.8 0 199350 4/13/1973 750.9 0 199725 4/14/1973 750.9 0 199725 4/15/1973 750.95 0 199913 4/16/1973 751 0 200100 4/17/1973 751.05 0 200290 4/18/1973 751.1 0 200480 4/19/1973 751.15 0 200670 4/20/1973 751.2 0 200860 4/21/1973 751.2 0 200860 4/22/1973 751.25 0 201050 4/23/1973 751.3 0 201240 4/24/1973 751.3 0 201240 4/25/1973 751.35 0 201430 4/26/1973 751.35 0 201430 4/27/1973 751.4 0 201620 4/28/1973 751.4 0 201620 4/29/1973 751.45 0 201810 4/30/1973 751.5 0 202000 5/1/1973 751.5 0 202000 5/2/1973 751.55 0 202190 5/3/1973 751.55 0 202190 5/4/1973 751.6 0 202380 5/5/1973 751.6 0 202380 5/6/1973 751.6 0 202380 5/7/1973 751.65 0 202570 5/8/1973 751.65 0 202570 5/9/1973 751.65 0 202570 5/10/1973 751.65 0 202570 5/11/1973 751.65 0 202570 5/12/1973 751.65 0 202570 5/13/1973 751.65 0 202570 5/14/1973 751.7 0 202760 5/15/1973 751.7 0 202760 5/16/1973 751.7 0 202760 5/17/1973 751.7 0 202760 5/18/1973 751.7 0 202760 5/19/1973 751.7 0 202760 5/20/1973 751.7 0 202760 5/21/1973 751.7 0 202760 5/22/1973 751.7 28 202760 5/23/1973 751.6 75 202380 5/24/1973 751.6 75 202380 5/25/1973 751.55 169 202190 5/26/1973 751.45 250 201810 5/27/1973 751.35 250 201430 5/28/1973 751.25 250 201050 5/29/1973 751.15 250 200670 5/30/1973 751 250 200100 5/31/1973 750.85 144 199538 6/1/1973 750.8 20 199350 6/2/1973 750.8 20 199350 6/3/1973 750.8 20 199350 6/4/1973 750.8 20 199350 6/5/1973 750.8 20 199350 6/6/1973 750.8 20 199350 6/7/1973 750.8 20 199350 6/8/1973 750.75 20 199163 6/9/1973 750.7 20 198975 6/10/1973 750.7 20 198975 6/11/1973 750.7 20 198975 6/12/1973 750.7 20 198975 6/13/1973 750.7 20 198975 6/14/1973 750.7 20 198975 6/15/1973 750.65 20 198788 6/16/1973 750.65 6 198788 6/17/1973 750.6 6 198600 6/18/1973 750.55 6 198413 6/19/1973 750.55 6 198413 6/20/1973 750.5 6 198225 6/21/1973 750.5 6 198225 6/22/1973 750.5 6 198225 6/23/1973 750.5 6 198225 6/24/1973 750.45 6 198038 6/25/1973 750.45 6 198038 6/26/1973 750.4 6 197850 6/27/1973 750.4 6 197850 6/28/1973 750.35 6 197663 6/29/1973 750.35 6 197663 6/30/1973 750.3 6 197475 7/1/1973 750.3 6 197475 7/2/1973 750.3 6 197475 7/3/1973 750.3 6 197475 7/4/1973 750.25 6 197288 7/5/1973 750.25 6 197288 7/6/1973 750.25 6 197288 7/7/1973 750.2 6 197100 7/8/1973 750.2 6 197100 7/9/1973 750.15 6 196913 7/10/1973 750.15 6 196913 7/11/1973 750.15 6 196913 7/12/1973 750.1 6 196725 7/13/1973 750.1 6 196725 7/14/1973 750.1 6 196725 7/15/1973 750 6 196350 7/16/1973 750 6 196350 7/17/1973 750 6 196350 7/18/1973 750 6 196350 7/19/1973 749.95 6 196165 7/20/1973 749.95 6 196165 7/21/1973 749.95 6 196165 7/22/1973 749.9 6 195980 7/23/1973 749.9 6 195980 7/24/1973 749.85 6 195795 7/25/1973 749.85 6 195795 7/26/1973 749.8 6 195610 7/27/1973 749.8 6 195610 7/28/1973 749.75 6 195425 7/29/1973 749.75 6 195425 7/30/1973 749.75 6 195425 7/31/1973 749.75 6 195425 8/1/1973 749.7 6 195240 8/2/1973 749.7 6 195240 8/3/1973 749.65 6 195055 8/4/1973 749.6 6 194870 8/5/1973 749.6 6 194870 8/6/1973 749.55 6 194685 8/7/1973 749.55 6 194685 8/8/1973 749.5 6 194500 8/9/1973 749.45 6 194315 8/10/1973 749.4 6 194130 8/11/1973 749.4 6 194130 8/12/1973 749.4 6 194130 8/13/1973 749.35 6 193945 8/14/1973 749.35 6 193945 8/15/1973 749.3 6 193760 8/16/1973 749.3 6 193760 8/17/1973 749.25 6 193575 8/18/1973 749.25 6 193575 8/19/1973 749.2 6 193390 8/20/1973 749.2 45 193390 8/21/1973 749.15 50 193205 8/22/1973 749.15 38 193205 8/23/1973 749.1 6 193020 8/24/1973 749.1 4 193020 8/25/1973 749.05 0 192835 8/26/1973 749 0 192650 8/27/1973 749 0 192650 8/28/1973 748.95 0 192468 8/29/1973 748.95 0 192468 8/30/1973 748.95 0 192468 8/31/1973 748.95 0 192468 9/1/1973 748.9 0 192285 9/2/1973 748.9 0 192285 9/3/1973 748.85 0 192103 9/4/1973 748.85 0 192103 9/5/1973 748.8 0 191920 9/6/1973 748.8 0 191920 9/7/1973 748.8 0 191920 9/8/1973 748.8 0 191920 9/9/1973 748.75 0 191738 9/10/1973 748.75 0 191738 9/11/1973 748.75 0 191738 9/12/1973 748.75 0 191738 9/13/1973 748.7 0 191555 9/14/1973 748.7 0 191555 9/15/1973 748.7 0 191555 9/16/1973 748.7 0 191555 9/17/1973 748.7 0 191555 9/18/1973 748.65 0 191373 9/19/1973 748.65 0 191373 9/20/1973 748.65 0 191373 9/21/1973 748.65 0 191373 9/22/1973 748.6 0 191190 9/23/1973 748.6 0 191190 9/24/1973 748.6 0 191190 9/25/1973 748.55 0 191008 9/26/1973 748.55 0 191008 9/27/1973 748.55 0 191008 9/28/1973 748.55 0 191008 9/29/1973 748.55 0 191008 9/30/1973 748.5 0 190825 10/1/1973 748.5 0 190825 10/2/1973 748.5 0 190825 10/3/1973 748.45 0 190643 10/4/1973 748.45 0 190643 10/5/1973 748.45 0 190643 10/6/1973 748.4 0 190460 10/7/1973 748.4 0 190460 10/8/1973 748.4 0 190460 10/9/1973 748.4 0 190460 10/10/1973 748.4 0 190460 10/11/1973 748.4 0 190460 10/12/1973 748.4 0 190460 10/13/1973 748.4 0 190460 10/14/1973 748.35 0 190278 10/15/1973 748.35 0 190278 10/16/1973 748.35 0 190278 10/17/1973 748.35 0 190278 10/18/1973 748.35 0 190278 10/19/1973 748.3 0 190095 10/20/1973 748.3 0 190095 10/21/1973 748.3 0 190095 10/22/1973 748.3 0 190095 10/23/1973 748.3 0 190095 10/24/1973 748.3 0 190095 10/25/1973 748.3 0 190095 10/26/1973 748.3 0 190095 10/27/1973 748.3 0 190095 10/28/1973 748.3 0 190095 10/29/1973 748.3 0 190095 10/30/1973 748.3 0 190095 10/31/1973 748.3 0 190095 11/1/1973 748.3 0 190095 11/2/1973 748.25 0 189913 11/3/1973 748.25 0 189913 11/4/1973 748.25 0 189913 11/5/1973 748.2 0 189730 11/6/1973 748.2 0 189730 11/7/1973 748.2 0 189730 11/8/1973 748.2 0 189730 11/9/1973 748.2 0 189730 11/10/1973 748.2 0 189730 11/11/1973 748.2 0 189730 11/12/1973 748.2 0 189730 11/13/1973 748.2 0 189730 11/14/1973 748.2 0 189730 11/15/1973 748.2 0 189730 11/16/1973 748.2 0 189730 11/17/1973 748.2 0 189730 11/18/1973 748.25 0 189913 11/19/1973 748.25 0 189913 11/20/1973 748.3 0 190095 11/21/1973 748.3 0 190095 11/22/1973 748.35 0 190278 11/23/1973 748.35 0 190278 11/24/1973 748.4 0 190460 11/25/1973 748.4 0 190460 11/26/1973 748.4 0 190460 11/27/1973 748.4 0 190460 11/28/1973 748.4 0 190460 11/29/1973 748.4 0 190460 11/30/1973 748.4 0 190460 12/1/1973 748.5 0 190825 12/2/1973 748.7 0 191555 12/3/1973 748.8 0 191920 12/4/1973 748.8 0 191920 12/5/1973 748.9 0 192285 12/6/1973 748.95 0 192468 12/7/1973 748.95 0 192468 12/8/1973 749 0 192650 12/9/1973 749 0 192650 12/10/1973 749 0 192650 12/11/1973 749 0 192650 12/12/1973 749.05 0 192835 12/13/1973 749.05 0 192835 12/14/1973 749.05 0 192835 12/15/1973 749.05 0 192835 12/16/1973 749.05 0 192835 12/17/1973 749.1 0 193020 12/18/1973 749.1 0 193020 12/19/1973 749.1 0 193020 12/20/1973 749.1 0 193020 12/21/1973 749.15 0 193205 12/22/1973 749.15 0 193205 12/23/1973 749.2 0 193390 12/24/1973 749.2 0 193390 12/25/1973 749.25 0 193575 12/26/1973 749.25 0 193575 12/27/1973 749.3 0 193760 12/28/1973 749.3 0 193760 12/29/1973 749.35 0 193945 12/30/1973 749.35 0 193945 12/31/1973 749.4 0 194130 1/1/1974 749.4 0 194130 1/2/1974 749.4 0 194130 1/3/1974 749.45 0 194315 1/4/1974 749.45 0 194315 1/5/1974 750 0 196350 1/6/1974 750.1 0 196725 1/7/1974 750.65 0 198788 1/8/1974 751.8 0 203140 1/9/1974 752.3 0 205040 1/10/1974 752.65 0 206370 1/11/1974 752.85 0 207130 1/12/1974 753.1 0 208090 1/13/1974 753.35 0 209065 1/14/1974 753.6 0 210040 1/15/1974 753.8 0 210820 1/16/1974 754 0 211600 1/17/1974 754.2 0 212390 1/18/1974 754.5 0 213575 1/19/1974 754.8 0 214760 1/20/1974 755 0 215550 1/21/1974 755.1 0 215950 1/22/1974 755.4 0 217150 1/23/1974 755.5 0 217550 1/24/1974 755.5 0 217550 1/25/1974 755.5 0 217550 1/26/1974 755.6 0 217950 1/27/1974 755.7 0 218350 1/28/1974 755.8 0 218750 1/29/1974 755.85 0 218950 1/30/1974 755.9 0 219150 1/31/1974 756 0 219550 2/1/1974 756 0 219550 2/2/1974 756.15 0 220165 2/3/1974 756.2 0 220370 2/4/1974 756.2 0 220370 2/5/1974 756.2 0 220370 2/6/1974 756.2 0 220370 2/7/1974 756.25 0 220575 2/8/1974 756.3 0 220780 2/9/1974 756.4 0 221190 2/10/1974 756.4 0 221190 2/11/1974 756.4 0 221190 2/12/1974 756.45 0 221395 2/13/1974 756.5 0 221600 2/14/1974 756.5 0 221600 2/15/1974 756.5 0 221600 2/16/1974 756.5 0 221600 2/17/1974 756.5 0 221600 2/18/1974 756.55 0 221805 2/19/1974 756.55 0 221805 2/20/1974 756.6 0 222010 2/21/1974 756.65 0 222215 2/22/1974 756.65 725 222215 2/23/1974 756.4 0 221190 2/24/1974 756.4 0 221190 2/25/1974 756.4 0 221190 2/26/1974 756.4 0 221190 2/27/1974 756.45 0 221395 2/28/1974 756.45 0 221395 3/1/1974 756.5 0 221600 3/2/1974 758.1 0 228170 3/3/1974 758.95 0 231740 3/4/1974 759.5 0 234075 3/5/1974 759.95 0 235988 3/6/1974 760 0 236200 3/7/1974 760.1 0 236630 3/8/1974 760.4 0 237920 3/9/1974 760.6 0 238780 3/10/1974 760.85 0 239855 3/11/1974 761 0 240500 3/12/1974 761.15 0 241160 3/13/1974 761.3 0 241820 3/14/1974 761.4 0 242260 3/15/1974 761.5 0 242700 3/16/1974 761.6 0 243140 3/17/1974 761.65 0 243360 3/18/1974 761.75 0 243800 3/19/1974 761.8 0 244020 3/20/1974 761.9 0 244460 3/21/1974 761.95 0 244680 3/22/1974 762 0 244900 3/23/1974 762.1 0 245340 3/24/1974 762.15 0 245560 3/25/1974 762.15 0 245560 3/26/1974 762.3 0 246220 3/27/1974 762.3 0 246220 3/28/1974 762.4 0 246660 3/29/1974 762.75 0 248200 3/30/1974 763 0 249300 3/31/1974 763.3 0 250650 4/1/1974 763.5 0 251550 4/2/1974 763.75 0 252675 4/3/1974 764 0 253800 4/4/1974 764.3 0 255165 4/5/1974 764.45 0 255848 4/6/1974 764.55 0 256303 4/7/1974 764.65 0 256758 4/8/1974 764.8 0 257440 4/9/1974 764.9 0 257895 4/10/1974 765 0 258350 4/11/1974 765.05 0 258583 4/12/1974 765.15 0 259048 4/13/1974 765.2 0 259280 4/14/1974 765.25 0 259513 4/15/1974 765.3 0 259745 4/16/1974 765.35 0 259978 4/17/1974 765.45 0 260443 4/18/1974 765.5 0 260675 4/19/1974 765.55 0 260908 4/20/1974 765.6 0 261140 4/21/1974 765.65 0 261373 4/22/1974 765.7 0 261605 4/23/1974 765.75 0 261838 4/24/1974 765.75 0 261838 4/25/1974 765.8 0 262070 4/26/1974 765.8 0 262070 4/27/1974 765.85 0 262303 4/28/1974 765.9 0 262535 4/29/1974 765.9 0 262535 4/30/1974 765.95 0 262768 5/1/1974 766 0 263000 5/2/1974 766 0 263000 5/3/1974 766 0 263000 5/4/1974 766 0 263000 5/5/1974 766.05 0 263235 5/6/1974 766.1 0 263470 5/7/1974 766.1 0 263470 5/8/1974 766.1 0 263470 5/9/1974 766.1 0 263470 5/10/1974 766.15 0 263705 5/11/1974 766.15 0 263705 5/12/1974 766.15 0 263705 5/13/1974 766.15 0 263705 5/14/1974 766.15 0 263705 5/15/1974 766.15 0 263705 5/16/1974 766.15 0 263705 5/17/1974 766.15 100 263705 5/18/1974 766.15 100 263705 5/19/1974 766.15 100 263705 5/20/1974 766.15 0 263705 5/21/1974 766.1 0 263470 5/22/1974 766.1 0 263470 5/23/1974 766.1 0 263470 5/24/1974 766.1 0 263470 5/25/1974 766.1 0 263470 5/26/1974 766.1 0 263470 5/27/1974 766.1 0 263470 5/28/1974 766.1 0 263470 5/29/1974 766.1 0 263470 5/30/1974 766.1 0 263470 5/31/1974 766.1 0 263470 6/1/1974 766.1 0 263470 6/2/1974 766.1 0 263470 6/3/1974 766.1 0 263470 6/4/1974 766.1 0 263470 6/5/1974 766.1 0 263470 6/6/1974 766.1 0 263470 6/7/1974 766.1 0 263470 6/8/1974 766 0 263000 6/9/1974 766 0 263000 6/10/1974 766 0 263000 6/11/1974 766 0 263000 6/12/1974 766 0 263000 6/13/1974 766 0 263000 6/14/1974 766 0 263000 6/15/1974 766 0 263000 6/16/1974 765.95 0 262768 6/17/1974 765.95 0 262768 6/18/1974 765.95 0 262768 6/19/1974 765.95 0 262768 6/20/1974 765.95 0 262768 6/21/1974 765.9 0 262535 6/22/1974 765.9 0 262535 6/23/1974 765.9 0 262535 6/24/1974 765.8 0 262070 6/25/1974 765.8 0 262070 6/26/1974 765.8 0 262070 6/27/1974 765.8 0 262070 6/28/1974 765.8 0 262070 6/29/1974 765.8 0 262070 6/30/1974 765.7 0 261605 7/1/1974 765.7 8 261605 7/2/1974 765.7 8 261605 7/3/1974 765.7 8 261605 7/4/1974 765.7 8 261605 7/5/1974 765.7 8 261605 7/6/1974 765.65 8 261373 7/7/1974 765.65 8 261373 7/8/1974 765.65 8 261373 7/9/1974 765.6 8 261140 7/10/1974 765.55 8 260908 7/11/1974 765.55 8 260908 7/12/1974 765.55 8 260908 7/13/1974 765.5 8 260675 7/14/1974 765.5 8 260675 7/15/1974 765.5 8 260675 7/16/1974 765.45 8 260443 7/17/1974 765.45 8 260443 7/18/1974 765.4 8 260210 7/19/1974 765.4 8 260210 7/20/1974 765.35 8 259978 7/21/1974 765.35 8 259978 7/22/1974 765.3 8 259745 7/23/1974 765.3 8 259745 7/24/1974 765.3 8 259745 7/25/1974 765.3 8 259745 7/26/1974 765.25 8 259513 7/27/1974 765.25 8 259513 7/28/1974 765.2 8 259280 7/29/1974 765.2 8 259280 7/30/1974 765.15 8 259048 7/31/1974 765.1 8 258815 8/1/1974 765.1 8 258815 8/2/1974 765.05 8 258583 8/3/1974 765.05 8 258583 8/4/1974 765 8 258350 8/5/1974 765 8 258350 8/6/1974 765 8 258350 8/7/1974 765 8 258350 8/8/1974 764.95 8 258123 8/9/1974 764.9 8 257895 8/10/1974 764.9 8 257895 8/11/1974 764.85 8 257668 8/12/1974 764.85 8 257668 8/13/1974 764.8 8 257440 8/14/1974 764.7 8 256985 8/15/1974 764.7 8 256985 8/16/1974 764.7 8 256985 8/17/1974 764.7 8 256985 8/18/1974 764.65 15 256758 8/19/1974 764.65 15 256758 8/20/1974 764.6 15 256530 8/21/1974 764.55 15 256303 8/22/1974 764.5 15 256075 8/23/1974 764.5 15 256075 8/24/1974 764.5 15 256075 8/25/1974 764.5 15 256075 8/26/1974 764.45 15 255848 8/27/1974 764.45 15 255848 8/28/1974 764.4 15 255620 8/29/1974 764.4 15 255620 8/30/1974 764.35 15 255393 8/31/1974 764.35 15 255393 9/1/1974 764.35 15 255393 9/2/1974 764.3 15 255165 9/3/1974 764.3 15 255165 9/4/1974 764.25 15 254938 9/5/1974 764.25 15 254938 9/6/1974 764.2 15 254710 9/7/1974 764.2 15 254710 9/8/1974 764.2 15 254710 9/9/1974 764.15 15 254483 9/10/1974 764.15 15 254483 9/11/1974 764.1 15 254255 9/12/1974 764.05 15 254028 9/13/1974 764.05 15 254028 9/14/1974 764 15 253800 9/15/1974 764 15 253800 9/16/1974 764 15 253800 9/17/1974 764 15 253800 9/18/1974 763.95 15 253575 9/19/1974 763.95 15 253575 9/20/1974 763.9 15 253350 9/21/1974 763.85 15 253125 9/22/1974 763.85 15 253125 9/23/1974 763.85 15 253125 9/24/1974 763.85 15 253125 9/25/1974 763.8 15 252900 9/26/1974 763.8 15 252900 9/27/1974 763.75 15 252675 9/28/1974 763.75 15 252675 9/29/1974 763.7 15 252450 9/30/1974 763.7 15 252450 10/1/1974 763.7 15 252450 10/2/1974 763.7 15 252450 10/3/1974 763.65 15 252225 10/4/1974 763.65 15 252225 10/5/1974 763.6 15 252000 10/6/1974 763.6 15 252000 10/7/1974 763.6 15 252000 10/8/1974 763.55 15 251775 10/9/1974 763.55 15 251775 10/10/1974 763.55 15 251775 10/11/1974 763.5 15 251550 10/12/1974 763.5 15 251550 10/13/1974 763.5 15 251550 10/14/1974 763.5 18 251550 10/15/1974 763.45 20 251325 10/16/1974 763.4 20 251100 10/17/1974 763.4 20 251100 10/18/1974 763.4 20 251100 10/19/1974 763.4 20 251100 10/20/1974 763.35 20 250875 10/21/1974 763.35 20 250875 10/22/1974 763.35 20 250875 10/23/1974 763.3 20 250650 10/24/1974 763.3 20 250650 10/25/1974 763.3 20 250650 10/26/1974 763.2 20 250200 10/27/1974 763.2 20 250200 10/28/1974 763.2 20 250200 10/29/1974 763.2 20 250200 10/30/1974 763.2 20 250200 10/31/1974 763.2 20 250200 11/1/1974 763.2 20 250200 11/2/1974 763.15 20 249975 11/3/1974 763.15 20 249975 11/4/1974 763.15 20 249975 11/5/1974 763.15 20 249975 11/6/1974 763.1 20 249750 11/7/1974 763.1 20 249750 11/8/1974 763.1 20 249750 11/9/1974 763.05 20 249525 11/10/1974 763.05 25 249525 11/11/1974 763 30 249300 11/12/1974 763 30 249300 11/13/1974 763 30 249300 11/14/1974 763 30 249300 11/15/1974 762.95 30 249080 11/16/1974 762.95 30 249080 11/17/1974 762.95 30 249080 11/18/1974 762.9 30 248860 11/19/1974 762.9 30 248860 11/20/1974 762.9 30 248860 11/21/1974 762.85 30 248640 11/22/1974 762.85 30 248640 11/23/1974 762.85 30 248640 11/24/1974 762.85 30 248640 11/25/1974 762.85 30 248640 11/26/1974 762.8 30 248420 11/27/1974 762.8 30 248420 11/28/1974 762.8 30 248420 11/29/1974 762.8 30 248420 11/30/1974 762.75 30 248200 12/1/1974 762.75 30 248200 12/2/1974 762.75 30 248200 12/3/1974 762.75 30 248200 12/4/1974 763.1 30 249750 12/5/1974 763.2 0 250200 12/6/1974 763.2 0 250200 12/7/1974 763.2 0 250200 12/8/1974 763.2 0 250200 12/9/1974 763.25 0 250425 12/10/1974 763.25 0 250425 12/11/1974 763.25 0 250425 12/12/1974 763.25 0 250425 12/13/1974 763.25 0 250425 12/14/1974 763.25 0 250425 12/15/1974 763.25 0 250425 12/16/1974 763.25 0 250425 12/17/1974 763.25 0 250425 12/18/1974 763.25 0 250425 12/19/1974 763.25 0 250425 12/20/1974 763.25 0 250425 12/21/1974 763.25 0 250425 12/22/1974 763.25 0 250425 12/23/1974 763.25 0 250425 12/24/1974 763.25 0 250425 12/25/1974 763.15 0 249975 12/26/1974 763.15 0 249975 12/27/1974 763.15 0 249975 12/28/1974 763.25 0 250425 12/29/1974 763.3 0 250650 12/30/1974 763.3 0 250650 12/31/1974 763.3 0 250650 1/1/1975 763.35 0 250875 1/2/1975 763.35 0 250875 1/3/1975 763.35 0 250875 1/4/1975 763.35 0 250875 1/5/1975 763.35 0 250875 1/6/1975 763.35 0 250875 1/7/1975 763.35 0 250875 1/8/1975 763.35 0 250875 1/9/1975 763.35 0 250875 1/10/1975 763.35 0 250875 1/11/1975 763.35 0 250875 1/12/1975 763.35 0 250875 1/13/1975 763.35 0 250875 1/14/1975 763.35 0 250875 1/15/1975 763.35 0 250875 1/16/1975 763.35 0 250875 1/17/1975 763.35 0 250875 1/18/1975 763.35 0 250875 1/19/1975 763.35 0 250875 1/20/1975 763.35 0 250875 1/21/1975 763.35 0 250875 1/22/1975 763.35 0 250875 1/23/1975 763.35 0 250875 1/24/1975 763.35 0 250875 1/25/1975 763.35 0 250875 1/26/1975 763.35 0 250875 1/27/1975 763.35 0 250875 1/28/1975 763.35 0 250875 1/29/1975 763.35 0 250875 1/30/1975 763.35 0 250875 1/31/1975 763.35 0 250875 2/1/1975 763.5 0 251550 2/2/1975 764.7 0 256985 2/3/1975 765.6 0 261140 2/4/1975 765.9 0 262535 2/5/1975 766.15 0 263705 2/6/1975 766.3 0 264410 2/7/1975 766.4 0 264880 2/8/1975 766.5 0 265350 2/9/1975 766.7 0 266290 2/10/1975 767.15 0 268420 2/11/1975 767.5 0 270100 2/12/1975 767.7 0 271060 2/13/1975 767.95 0 272260 2/14/1975 768.1 0 272980 2/15/1975 768.3 0 273940 2/16/1975 768.4 0 274420 2/17/1975 768.5 0 274900 2/18/1975 768.6 0 275380 2/19/1975 768.7 0 275860 2/20/1975 768.7 0 275860 2/21/1975 768.8 0 276340 2/22/1975 768.85 0 276580 2/23/1975 768.95 0 277060 2/24/1975 769 0 277300 2/25/1975 769 0 277300 2/26/1975 769.1 0 277790 2/27/1975 769.1 0 277790 2/28/1975 769.15 0 278035 3/1/1975 769.15 0 278035 3/2/1975 769.2 0 278280 3/3/1975 769.3 0 278770 3/4/1975 769.3 0 278770 3/5/1975 769.3 0 278770 3/6/1975 769.4 0 279260 3/7/1975 769.45 0 279505 3/8/1975 770.1 0 282695 3/9/1975 771.3 0 288665 3/10/1975 771.6 0 290180 3/11/1975 771.85 0 291443 3/12/1975 772 0 292200 3/13/1975 772.2 0 293210 3/14/1975 772.45 0 294473 3/15/1975 772.6 0 295230 3/16/1975 772.8 0 296240 3/17/1975 772.95 0 296998 3/18/1975 773.1 0 297765 3/19/1975 773.2 0 298280 3/20/1975 773.3 0 298795 3/21/1975 773.35 0 299053 3/22/1975 774 0 302400 3/23/1975 774.1 0 302925 3/24/1975 774.1 0 302925 3/25/1975 774.25 0 303713 3/26/1975 774.3 0 303975 3/27/1975 774.5 0 305025 3/28/1975 774.6 0 305550 3/29/1975 774.7 0 306075 3/30/1975 774.75 0 306338 3/31/1975 774.8 0 306600 4/1/1975 774.9 0 307125 4/2/1975 775 0 307650 4/3/1975 775.05 0 307915 4/4/1975 775.1 0 308180 4/5/1975 775.2 0 308710 4/6/1975 775.35 0 309505 4/7/1975 775.45 0 310035 4/8/1975 775.5 0 310300 4/9/1975 775.6 0 310830 4/10/1975 775.7 0 311360 4/11/1975 775.75 0 311625 4/12/1975 775.8 0 311890 4/13/1975 775.85 0 312155 4/14/1975 775.9 0 312420 4/15/1975 775.95 0 312685 4/16/1975 776 0 312950 4/17/1975 776.05 0 313220 4/18/1975 776.1 0 313490 4/19/1975 776.2 0 314030 4/20/1975 776.25 0 314300 4/21/1975 776.25 0 314300 4/22/1975 776.25 0 314300 4/23/1975 776.3 0 314570 4/24/1975 776.3 0 314570 4/25/1975 776.3 0 314570 4/26/1975 776.3 0 314570 4/27/1975 776.3 0 314570 4/28/1975 776.35 0 314840 4/29/1975 776.4 0 315110 4/30/1975 776.4 0 315110 5/1/1975 776.4 0 315110 5/2/1975 776.45 0 315380 5/3/1975 776.45 0 315380 5/4/1975 776.45 0 315380 5/5/1975 776.5 0 315650 5/6/1975 776.5 0 315650 5/7/1975 776.5 0 315650 5/8/1975 776.5 0 315650 5/9/1975 776.55 0 315920 5/10/1975 776.55 0 315920 5/11/1975 776.55 0 315920 5/12/1975 776.55 0 315920 5/13/1975 776.6 0 316190 5/14/1975 776.6 62 316190 5/15/1975 776.55 150 315920 5/16/1975 776.5 77 315650 5/17/1975 776.5 25 315650 5/18/1975 776.5 25 315650 5/19/1975 776.5 25 315650 5/20/1975 776.5 25 315650 5/21/1975 776.5 30 315650 5/22/1975 776.45 50 315380 5/23/1975 776.45 50 315380 5/24/1975 776.4 50 315110 5/25/1975 776.4 50 315110 5/26/1975 776.4 50 315110 5/27/1975 776.4 50 315110 5/28/1975 776.3 50 314570 5/29/1975 776.3 50 314570 5/30/1975 776.3 50 314570 5/31/1975 776.3 50 314570 6/1/1975 776.3 50 314570 6/2/1975 776.25 50 314300 6/3/1975 776.25 50 314300 6/4/1975 776.2 70 314030 6/5/1975 776.15 140 313760 6/6/1975 776.1 140 313490 6/7/1975 776.05 140 313220 6/8/1975 776 140 312950 6/9/1975 775.9 140 312420 6/10/1975 775.9 140 312420 6/11/1975 775.8 140 311890 6/12/1975 775.7 140 311360 6/13/1975 775.7 140 311360 6/14/1975 775.6 140 310830 6/15/1975 775.5 140 310300 6/16/1975 775.5 160 310300 6/17/1975 775.4 200 309770 6/18/1975 775.3 200 309240 6/19/1975 775.2 162 308710 6/20/1975 775.1 130 308180 6/21/1975 775.05 130 307915 6/22/1975 775 130 307650 6/23/1975 774.95 130 307388 6/24/1975 774.9 130 307125 6/25/1975 774.8 130 306600 6/26/1975 774.75 130 306338 6/27/1975 774.65 130 305813 6/28/1975 774.6 130 305550 6/29/1975 774.5 130 305025 6/30/1975 774.5 130 305025 7/1/1975 774.4 130 304500 7/2/1975 774.35 130 304238 7/3/1975 774.3 130 303975 7/4/1975 774.2 130 303450 7/5/1975 774.15 130 303188 7/6/1975 774.1 130 302925 7/7/1975 774 148 302400 7/8/1975 773.9 190 301885 7/9/1975 773.85 190 301628 7/10/1975 773.8 190 301370 7/11/1975 773.7 190 300855 7/12/1975 773.65 190 300598 7/13/1975 773.55 190 300083 7/14/1975 773.5 190 299825 7/15/1975 773.4 190 299310 7/16/1975 773.35 190 299053 7/17/1975 773.3 190 298795 7/18/1975 773.2 210 298280 7/19/1975 773.1 260 297765 7/20/1975 773 260 297250 7/21/1975 772.9 207 296745 7/22/1975 772.8 185 296240 7/23/1975 772.7 185 295735 7/24/1975 772.65 90 295483 7/25/1975 772.6 8 295230 7/26/1975 772.6 8 295230 7/27/1975 772.6 8 295230 7/28/1975 772.5 8 294725 7/29/1975 772.5 8 294725 7/30/1975 772.5 8 294725 7/31/1975 772.5 8 294725 8/1/1975 772.5 8 294725 8/2/1975 772.4 8 294220 8/3/1975 772.4 8 294220 8/4/1975 772.4 8 294220 8/5/1975 772.4 8 294220 8/6/1975 772.35 15 293968 8/7/1975 772.3 20 293715 8/8/1975 772.3 20 293715 8/9/1975 772.3 20 293715 8/10/1975 772.25 20 293463 8/11/1975 772.2 20 293210 8/12/1975 772.2 20 293210 8/13/1975 772.1 20 292705 8/14/1975 772.1 32 292705 8/15/1975 772.1 40 292705 8/16/1975 772.05 40 292453 8/17/1975 772 40 292200 8/18/1975 772 30 292200 8/19/1975 772 20 292200 8/20/1975 771.95 20 291948 8/21/1975 771.95 20 291948 8/22/1975 771.9 20 291695 8/23/1975 771.9 20 291695 8/24/1975 771.85 20 291443 8/25/1975 771.85 20 291443 8/26/1975 771.8 20 291190 8/27/1975 771.8 20 291190 8/28/1975 771.75 20 290938 8/29/1975 771.75 20 290938 8/30/1975 771.7 20 290685 8/31/1975 771.7 20 290685 9/1/1975 771.65 20 290433 9/2/1975 771.6 20 290180 9/3/1975 771.6 20 290180 9/4/1975 771.6 20 290180 9/5/1975 771.55 20 289928 9/6/1975 771.55 20 289928 9/7/1975 771.5 20 289675 9/8/1975 771.5 20 289675 9/9/1975 771.45 20 289423 9/10/1975 771.45 20 289423 9/11/1975 771.4 20 289170 9/12/1975 771.4 20 289170 9/13/1975 771.35 20 288918 9/14/1975 771.3 20 288665 9/15/1975 771.3 20 288665 9/16/1975 771.3 20 288665 9/17/1975 771.3 20 288665 9/18/1975 771.25 20 288413 9/19/1975 771.2 20 288160 9/20/1975 771.2 20 288160 9/21/1975 771.2 20 288160 9/22/1975 771.15 20 287908 9/23/1975 771.1 20 287655 9/24/1975 771.1 20 287655 9/25/1975 771.1 20 287655 9/26/1975 771.1 20 287655 9/27/1975 771.05 20 287403 9/28/1975 771.05 20 287403 9/29/1975 771 20 287150 9/30/1975 771 30 287150 10/1/1975 771 40 287150 10/2/1975 770.95 40 286903 10/3/1975 770.9 40 286655 10/4/1975 770.85 40 286408 10/5/1975 770.8 40 286160 10/6/1975 770.8 40 286160 10/7/1975 770.8 40 286160 10/8/1975 770.8 40 286160 10/9/1975 770.8 40 286160 10/10/1975 770.75 40 285913 10/11/1975 770.75 40 285913 10/12/1975 770.75 40 285913 10/13/1975 770.7 40 285665 10/14/1975 770.7 40 285665 10/15/1975 770.65 40 285418 10/16/1975 770.65 40 285418 10/17/1975 770.65 40 285418 10/18/1975 770.65 40 285418 10/19/1975 770.6 40 285170 10/20/1975 770.6 40 285170 10/21/1975 770.55 40 284923 10/22/1975 770.55 40 284923 10/23/1975 770.55 40 284923 10/24/1975 770.55 40 284923 10/25/1975 770.5 40 284675 10/26/1975 770.5 40 284675 10/27/1975 770.45 40 284428 10/28/1975 770.45 40 284428 10/29/1975 770.4 40 284180 10/30/1975 770.4 40 284180 10/31/1975 770.35 40 283933 11/1/1975 770.35 40 283933 11/2/1975 770.25 40 283438 11/3/1975 770.35 40 283933 11/4/1975 770.3 40 283685 11/5/1975 770.3 40 283685 11/6/1975 770.3 40 283685 11/7/1975 770.3 40 283685 11/8/1975 770.3 40 283685 11/9/1975 770.25 40 283438 11/10/1975 770.2 40 283190 11/11/1975 770.2 40 283190 11/12/1975 770.15 40 282943 11/13/1975 770.15 33 282943 11/14/1975 770.1 20 282695 11/15/1975 770.1 20 282695 11/16/1975 770.1 20 282695 11/17/1975 770.1 20 282695 11/18/1975 770.05 20 282448 11/19/1975 770.05 20 282448 11/20/1975 770 20 282200 11/21/1975 770 20 282200 11/22/1975 770 20 282200 11/23/1975 770 20 282200 11/24/1975 770 20 282200 11/25/1975 770 20 282200 11/26/1975 769.95 20 281955 11/27/1975 769.9 20 281710 11/28/1975 769.9 20 281710 11/29/1975 769.9 20 281710 11/30/1975 769.85 20 281465 12/1/1975 769.85 20 281465 12/2/1975 769.85 10 281465 12/3/1975 769.85 10 281465 12/4/1975 769.85 10 281465 12/5/1975 769.85 10 281465 12/6/1975 769.8 10 281220 12/7/1975 769.8 10 281220 12/8/1975 769.8 10 281220 12/9/1975 769.8 10 281220 12/10/1975 769.75 10 280975 12/11/1975 769.75 10 280975 12/12/1975 769.75 10 280975 12/13/1975 769.7 10 280730 12/14/1975 769.65 10 280485 12/15/1975 769.65 10 280485 12/16/1975 769.65 10 280485 12/17/1975 769.6 10 280240 12/18/1975 769.6 10 280240 12/19/1975 769.6 10 280240 12/20/1975 769.6 10 280240 12/21/1975 769.6 10 280240 12/22/1975 769.6 10 280240 12/23/1975 769.6 10 280240 12/24/1975 769.6 10 280240 12/25/1975 769.6 10 280240 12/26/1975 769.6 10 280240 12/27/1975 769.6 10 280240 12/28/1975 769.6 10 280240 12/29/1975 769.6 10 280240 12/30/1975 769.6 10 280240 12/31/1975 769.6 10 280240 1/1/1976 769.55 10 279995 1/2/1976 769.55 10 279995 1/3/1976 769.55 10 279995 1/4/1976 769.5 10 279750 1/5/1976 769.5 10 279750 1/6/1976 769.5 10 279750 1/7/1976 769.5 10 279750 1/8/1976 769.5 10 279750 1/9/1976 769.5 10 279750 1/10/1976 769.5 10 279750 1/11/1976 769.5 10 279750 1/12/1976 769.5 10 279750 1/13/1976 769.5 10 279750 1/14/1976 769.5 10 279750 1/15/1976 769.45 10 279505 1/16/1976 769.45 10 279505 1/17/1976 769.45 10 279505 1/18/1976 769.45 10 279505 1/19/1976 769.45 10 279505 1/20/1976 769.45 10 279505 1/21/1976 769.4 10 279260 1/22/1976 769.4 10 279260 1/23/1976 769.4 10 279260 1/24/1976 769.4 10 279260 1/25/1976 769.4 10 279260 1/26/1976 769.4 10 279260 1/27/1976 769.4 10 279260 1/28/1976 769.4 10 279260 1/29/1976 769.4 10 279260 1/30/1976 769.35 10 279015 1/31/1976 769.35 10 279015 2/1/1976 769.35 10 279015 2/2/1976 769.35 10 279015 2/3/1976 769.35 10 279015 2/4/1976 769.35 10 279015 2/5/1976 769.35 10 279015 2/6/1976 769.35 10 279015 2/7/1976 769.35 10 279015 2/8/1976 769.4 10 279260 2/9/1976 769.55 10 279995 2/10/1976 769.5 10 279750 2/11/1976 769.5 10 279750 2/12/1976 769.5 10 279750 2/13/1976 769.5 10 279750 2/14/1976 769.5 10 279750 2/15/1976 769.55 10 279995 2/16/1976 769.55 10 279995 2/17/1976 769.55 10 279995 2/18/1976 769.55 10 279995 2/19/1976 769.55 10 279995 2/20/1976 769.55 10 279995 2/21/1976 769.55 10 279995 2/22/1976 769.55 10 279995 2/23/1976 769.55 10 279995 2/24/1976 769.55 10 279995 2/25/1976 769.55 10 279995 2/26/1976 769.55 10 279995 2/27/1976 769.55 10 279995 2/28/1976 769.55 10 279995 2/29/1976 769.55 10 279995 3/1/1976 769.55 10 279995 3/2/1976 769.55 10 279995 3/3/1976 769.65 10 280485 3/4/1976 769.65 10 280485 3/5/1976 769.65 10 280485 3/6/1976 769.7 10 280730 3/7/1976 769.7 10 280730 3/8/1976 769.7 10 280730 3/9/1976 769.7 10 280730 3/10/1976 769.7 10 280730 3/11/1976 769.7 10 280730 3/12/1976 769.7 10 280730 3/13/1976 769.7 10 280730 3/14/1976 769.7 10 280730 3/15/1976 769.7 10 280730 3/16/1976 769.7 10 280730 3/17/1976 769.7 10 280730 3/18/1976 769.7 13 280730 3/19/1976 769.7 15 280730 3/20/1976 769.7 15 280730 3/21/1976 769.7 15 280730 3/22/1976 769.7 15 280730 3/23/1976 769.7 18 280730 3/24/1976 769.6 20 280240 3/25/1976 769.6 20 280240 3/26/1976 769.6 20 280240 3/27/1976 769.6 20 280240 3/28/1976 769.6 20 280240 3/29/1976 769.55 20 279995 3/30/1976 769.55 20 279995 3/31/1976 769.55 20 279995 4/1/1976 769.55 20 279995 4/2/1976 769.5 20 279750 4/3/1976 769.5 20 279750 4/4/1976 769.5 20 279750 4/5/1976 769.35 230 279015 4/6/1976 769.15 300 278035 4/7/1976 769.1 300 277790 4/8/1976 769.05 300 277545 4/9/1976 769 300 277300 4/10/1976 768.95 300 277060 4/11/1976 768.85 300 276580 4/12/1976 768.75 300 276100 4/13/1976 768.7 300 275860 4/14/1976 768.6 275 275380 4/15/1976 768.5 250 274900 4/16/1976 768.45 250 274660 4/17/1976 768.3 250 273940 4/18/1976 768.15 250 273220 4/19/1976 768.05 260 272740 4/20/1976 767.95 280 272260 4/21/1976 767.85 218 271780 4/22/1976 767.75 218 271300 4/23/1976 767.65 218 270820 4/24/1976 767.55 218 270340 4/25/1976 767.45 218 269860 4/26/1976 767.4 218 269620 4/27/1976 767.25 218 268900 4/28/1976 767.15 218 268420 4/29/1976 767.05 218 267940 4/30/1976 766.95 218 267465 5/1/1976 766.85 218 266995 5/2/1976 766.7 218 266290 5/3/1976 766.55 218 265585 5/4/1976 766.45 218 265115 5/5/1976 766.35 218 264645 5/6/1976 766.3 218 264410 5/7/1976 766.2 218 263940 5/8/1976 766.1 153 263470 5/9/1976 766 120 263000 5/10/1976 765.95 120 262768 5/11/1976 765.9 120 262535 5/12/1976 765.85 120 262303 5/13/1976 765.8 120 262070 5/14/1976 765.7 120 261605 5/15/1976 765.6 120 261140 5/16/1976 765.6 120 261140 5/17/1976 765.55 120 260908 5/18/1976 765.45 107 260443 5/19/1976 765.4 100 260210 5/20/1976 765.35 100 259978 5/21/1976 765.3 100 259745 5/22/1976 765.25 100 259513 5/23/1976 765.2 100 259280 5/24/1976 765.15 100 259048 5/25/1976 765.1 100 258815 5/26/1976 765.05 100 258583 5/27/1976 765 100 258350 5/28/1976 764.95 100 258123 5/29/1976 764.9 100 257895 5/30/1976 764.85 100 257668 5/31/1976 764.8 100 257440 6/1/1976 764.75 100 257213 6/2/1976 764.7 100 256985 6/3/1976 764.6 100 256530 6/4/1976 764.55 100 256303 6/5/1976 764.5 100 256075 6/6/1976 764.45 100 255848 6/7/1976 764.4 110 255620 6/8/1976 764.35 125 255393 6/9/1976 764.25 125 254938 6/10/1976 764.2 125 254710 6/11/1976 764.15 125 254483 6/12/1976 764.1 125 254255 6/13/1976 764.05 125 254028 6/14/1976 764 125 253800 6/15/1976 763.9 125 253350 6/16/1976 763.85 125 253125 6/17/1976 763.75 125 252675 6/18/1976 763.65 125 252225 6/19/1976 763.6 125 252000 6/20/1976 763.55 125 251775 6/21/1976 763.45 125 251325 6/22/1976 763.35 125 250875 6/23/1976 763.3 98 250650 6/24/1976 763.3 70 250650 6/25/1976 763.2 70 250200 6/26/1976 763.15 70 249975 6/27/1976 763.05 70 249525 6/28/1976 763 70 249300 6/29/1976 763 83 249300 6/30/1976 762.95 110 249080 7/1/1976 762.85 110 248640 7/2/1976 762.75 134 248200 7/3/1976 762.75 150 248200 7/4/1976 762.6 150 247540 7/5/1976 762.55 150 247320 7/6/1976 762.5 150 247100 7/7/1976 762.4 150 246660 7/8/1976 762.3 150 246220 7/9/1976 762.2 150 245780 7/10/1976 762.1 150 245340 7/11/1976 762 150 244900 7/12/1976 761.85 150 244240 7/13/1976 761.8 95 244020 7/14/1976 761.75 41 243800 7/15/1976 761.65 41 243360 7/16/1976 761.65 41 243360 7/17/1976 761.6 41 243140 7/18/1976 761.6 41 243140 7/19/1976 761.55 53 242920 7/20/1976 761.5 65 242700 7/21/1976 761.45 65 242480 7/22/1976 761.4 65 242260 7/23/1976 761.35 65 242040 7/24/1976 761.35 65 242040 7/25/1976 761.3 65 241820 7/26/1976 761.25 65 241600 7/27/1976 761.2 65 241380 7/28/1976 761.15 65 241160 7/29/1976 761.1 65 240940 7/30/1976 761.05 65 240720 7/31/1976 761.05 65 240720 8/1/1976 761 65 240500 8/2/1976 760.95 65 240285 8/3/1976 760.9 65 240070 8/4/1976 760.85 65 239855 8/5/1976 760.8 65 239640 8/6/1976 760.75 65 239425 8/7/1976 760.7 65 239210 8/8/1976 760.65 65 238995 8/9/1976 760.6 65 238780 8/10/1976 760.55 65 238565 8/11/1976 760.5 65 238350 8/12/1976 760.45 65 238135 8/13/1976 760.4 65 237920 8/14/1976 760.4 65 237920 8/15/1976 760.35 65 237705 8/16/1976 760.35 65 237705 8/17/1976 760.3 65 237490 8/18/1976 760.25 65 237275 8/19/1976 760.25 65 237275 8/20/1976 760.25 65 237275 8/21/1976 760.25 65 237275 8/22/1976 760.2 65 237060 8/23/1976 760.2 65 237060 8/24/1976 760.15 50 236845 8/25/1976 760.1 25 236630 8/26/1976 760.1 25 236630 8/27/1976 760 25 236200 8/28/1976 760 25 236200 8/29/1976 760 25 236200 8/30/1976 760 25 236200 8/31/1976 760 25 236200 9/1/1976 760 25 236200 9/2/1976 759.95 25 235988 9/3/1976 759.9 25 235775 9/4/1976 759.9 25 235775 9/5/1976 759.9 25 235775 9/6/1976 759.9 25 235775 9/7/1976 759.9 44 235775 9/8/1976 759.85 55 235563 9/9/1976 759.85 55 235563 9/10/1976 759.85 55 235563 9/11/1976 759.8 55 235350 9/12/1976 759.8 55 235350 9/13/1976 759.75 55 235138 9/14/1976 759.7 55 234925 9/15/1976 759.65 55 234713 9/16/1976 759.6 33 234500 9/17/1976 759.6 20 234500 9/18/1976 759.55 20 234288 9/19/1976 759.5 20 234075 9/20/1976 759.5 20 234075 9/21/1976 759.45 20 233863 9/22/1976 759.45 20 233863 9/23/1976 759.45 20 233863 9/24/1976 759.45 20 233863 9/25/1976 759.4 20 233650 9/26/1976 759.35 20 233438 9/27/1976 759.3 20 233225 9/28/1976 759.3 14 233225 9/29/1976 759.35 3 233438 9/30/1976 759.35 17 233438 10/1/1976 759.35 8 233438 10/2/1976 759.35 8 233438 10/3/1976 759.35 8 233438 10/4/1976 759.35 8 233438 10/5/1976 759.35 8 233438 10/6/1976 759.35 8 233438 10/7/1976 759.3 8 233225 10/8/1976 759.3 103 233225 10/9/1976 759.2 155 232800 10/10/1976 759.15 155 232588 10/11/1976 759.05 155 232163 10/12/1976 759 117 231950 10/13/1976 758.95 63 231740 10/14/1976 758.9 63 231530 10/15/1976 758.85 63 231320 10/16/1976 758.8 63 231110 10/17/1976 758.8 63 231110 10/18/1976 758.75 63 230900 10/19/1976 758.75 63 230900 10/20/1976 758.7 63 230690 10/21/1976 758.7 63 230690 10/22/1976 758.65 63 230480 10/23/1976 758.65 63 230480 10/24/1976 758.6 63 230270 10/25/1976 758.55 63 230060 10/26/1976 758.55 63 230060 10/27/1976 758.5 63 229850 10/28/1976 758.45 54 229640 10/29/1976 758.45 23 229640 10/30/1976 758.4 23 229430 10/31/1976 758.4 23 229430 11/1/1976 758.35 23 229220 11/2/1976 758.35 23 229220 11/3/1976 758.35 23 229220 11/4/1976 758.3 23 229010 11/5/1976 758.3 43 229010 11/6/1976 758.25 84 228800 11/7/1976 758.2 84 228590 11/8/1976 758.2 84 228590 11/9/1976 758.15 84 228380 11/10/1976 758.1 84 228170 11/11/1976 758.05 73 227960 11/12/1976 758.05 61 227960 11/13/1976 758 61 227750 11/14/1976 758 61 227750 11/15/1976 757.95 61 227545 11/16/1976 757.9 49 227340 11/17/1976 757.9 23 227340 11/18/1976 757.9 23 227340 11/19/1976 757.9 23 227340 11/20/1976 757.85 23 227135 11/21/1976 757.85 23 227135 11/22/1976 757.85 23 227135 11/23/1976 757.85 23 227135 11/24/1976 757.85 23 227135 11/25/1976 757.8 23 226930 11/26/1976 757.8 23 226930 11/27/1976 757.8 23 226930 11/28/1976 757.8 23 226930 11/29/1976 757.75 23 226725 11/30/1976 757.75 23 226725 12/1/1976 757.7 23 226520 12/2/1976 757.7 23 226520 12/3/1976 757.65 18 226315 12/4/1976 757.65 0 226315 12/5/1976 757.65 0 226315 12/6/1976 757.65 17 226315 12/7/1976 757.6 68 226110 12/8/1976 757.6 68 226110 12/9/1976 757.6 68 226110 12/10/1976 757.5 68 225700 12/11/1976 757.45 68 225495 12/12/1976 757.4 68 225290 12/13/1976 757.35 77 225085 12/14/1976 757.35 93 225085 12/15/1976 757.3 93 224880 12/16/1976 757.25 93 224675 12/17/1976 757.2 93 224470 12/18/1976 757.15 93 224265 12/19/1976 757.1 93 224060 12/20/1976 757.05 93 223855 12/21/1976 757 93 223650 12/22/1976 756.95 93 223445 12/23/1976 756.95 93 223445 12/24/1976 756.95 93 223445 12/25/1976 756.9 93 223240 12/26/1976 756.85 93 223035 12/27/1976 756.8 93 222830 12/28/1976 756.8 93 222830 12/29/1976 756.75 93 222625 12/30/1976 756.7 37 222420 12/31/1976 756.75 50 222625 1/1/1977 756.7 119 222420 1/2/1977 756.65 119 222215 1/3/1977 756.65 119 222215 1/4/1977 756.6 119 222010 1/5/1977 756.55 68 221805 1/6/1977 756.55 8 221805 1/7/1977 756.55 8 221805 1/8/1977 756.55 8 221805 1/9/1977 756.55 8 221805 1/10/1977 756.55 8 221805 1/11/1977 756.55 25 221805 1/12/1977 756.5 79 221600 1/13/1977 756.45 79 221395 1/14/1977 756.4 79 221190 1/15/1977 756.35 79 220985 1/16/1977 756.3 79 220780 1/17/1977 756.25 55 220575 1/18/1977 756.2 24 220370 1/19/1977 756.2 24 220370 1/20/1977 756.15 24 220165 1/21/1977 756.15 24 220165 1/22/1977 756.15 24 220165 1/23/1977 756.1 24 219960 1/24/1977 756.1 24 219960 1/25/1977 756.1 24 219960 1/26/1977 756.1 24 219960 1/27/1977 756.1 24 219960 1/28/1977 756.1 24 219960 1/29/1977 756.05 24 219755 1/30/1977 756.05 24 219755 1/31/1977 756.05 24 219755 2/1/1977 756.05 43 219755 2/2/1977 756.05 75 219755 2/3/1977 756.05 75 219755 2/4/1977 756.05 75 219755 2/5/1977 756 75 219550 2/6/1977 756 75 219550 2/7/1977 756 75 219550 2/8/1977 755.95 75 219350 2/9/1977 755.95 75 219350 2/10/1977 755.9 75 219150 2/11/1977 755.9 75 219150 2/12/1977 755.85 56 218950 2/13/1977 755.85 0 218950 2/14/1977 755.85 0 218950 2/15/1977 755.85 48 218950 2/16/1977 755.85 105 218950 2/17/1977 755.8 105 218750 2/18/1977 755.75 113 218550 2/19/1977 755.7 125 218350 2/20/1977 755.65 125 218150 2/21/1977 755.6 125 217950 2/22/1977 755.5 125 217550 2/23/1977 755.45 125 217350 2/24/1977 755.4 125 217150 2/25/1977 755.35 125 216950 2/26/1977 755.3 125 216750 2/27/1977 755.2 125 216350 2/28/1977 755.15 138 216150 3/1/1977 755.05 174 215750 3/2/1977 754.95 174 215353 3/3/1977 754.9 174 215155 3/4/1977 754.8 174 214760 3/5/1977 754.7 174 214365 3/6/1977 754.6 174 213970 3/7/1977 754.5 194 213575 3/8/1977 754.4 240 213180 3/9/1977 754.3 240 212785 3/10/1977 754.2 240 212390 3/11/1977 754 240 211600 3/12/1977 753.9 240 211210 3/13/1977 753.8 240 210820 3/14/1977 753.7 240 210430 3/15/1977 753.6 270 210040 3/16/1977 753.4 333 209260 3/17/1977 753.4 333 209260 3/18/1977 753.25 333 208675 3/19/1977 753.1 333 208090 3/20/1977 752.95 333 207510 3/21/1977 752.75 333 206750 3/22/1977 752.6 333 206180 3/23/1977 752.4 325 205420 3/24/1977 752.25 325 204850 3/25/1977 752.05 325 204090 3/26/1977 751.9 321 203520 3/27/1977 751.7 321 202760 3/28/1977 751.5 321 202000 3/29/1977 751.35 321 201430 3/30/1977 751.15 317 200670 3/31/1977 751 317 200100 4/1/1977 750.8 317 199350 4/2/1977 750.65 317 198788 4/3/1977 750.5 317 198225 4/4/1977 750.3 317 197475 4/5/1977 750.1 336 196725 4/6/1977 750 370 196350 4/7/1977 749.8 370 195610 4/8/1977 749.65 370 195055 4/9/1977 749.45 365 194315 4/10/1977 749.15 365 193205 4/11/1977 748.95 365 192468 4/12/1977 748.75 365 191738 4/13/1977 748.55 200 191008 4/14/1977 748.45 365 190643 4/15/1977 748.2 365 189730 4/16/1977 748.05 365 189183 4/17/1977 747.85 365 188453 4/18/1977 747.65 395 187723 4/19/1977 747.4 430 186810 4/20/1977 747.2 430 186080 4/21/1977 746.95 430 185173 4/22/1977 746.7 430 184285 4/23/1977 746.5 430 183575 4/24/1977 746.3 430 182865 4/25/1977 746 430 181800 4/26/1977 745.8 430 181090 4/27/1977 745.6 430 180380 4/28/1977 745.35 430 179493 4/29/1977 745.1 430 178605 4/30/1977 744.9 395 177900 5/1/1977 744.65 430 177025 5/2/1977 744.4 430 176150 5/3/1977 744.2 430 175450 5/4/1977 744 430 174750 5/5/1977 743.75 430 173888 5/6/1977 743.5 430 173025 5/7/1977 743.25 430 172163 5/8/1977 743 430 171300 5/9/1977 742.9 399 170955 5/10/1977 742.75 315 170438 5/11/1977 742.55 315 169748 5/12/1977 742.4 315 169230 5/13/1977 742.2 315 168540 5/14/1977 741.95 315 167683 5/15/1977 741.7 315 166845 5/16/1977 741.5 315 166175 5/17/1977 741.35 315 165673 5/18/1977 741.2 310 165170 5/19/1977 741 310 164500 5/20/1977 740.8 310 163830 5/21/1977 740.5 310 162825 5/22/1977 740.4 310 162490 5/23/1977 740.25 310 161988 5/24/1977 740.05 305 161318 5/25/1977 739.9 270 160825 5/26/1977 739.7 270 160175 5/27/1977 739.5 314 159525 5/28/1977 739.3 310 158875 5/29/1977 739.1 310 158225 5/30/1977 738.8 310 157250 5/31/1977 738.5 310 156275 6/1/1977 738.3 310 155625 6/2/1977 737.9 310 154335 6/3/1977 737.9 310 154335 6/4/1977 737.7 310 153705 6/5/1977 737.5 310 153075 6/6/1977 737.35 310 152603 6/7/1977 737.15 341 151973 6/8/1977 736.95 365 151343 6/9/1977 736.7 365 150555 6/10/1977 736.5 365 149925 6/11/1977 736.3 365 149295 6/12/1977 736.05 365 148508 6/13/1977 735.8 365 147730 6/14/1977 735.6 365 147110 6/15/1977 735.35 365 146335 6/16/1977 735.1 365 145560 6/17/1977 734.9 365 144945 6/18/1977 734.6 360 144030 6/19/1977 734.4 360 143420 6/20/1977 734.25 360 142963 6/21/1977 733.95 378 142050 6/22/1977 733.75 395 141450 6/23/1977 733.55 395 140850 6/24/1977 733.3 395 140100 6/25/1977 733 395 139200 6/26/1977 732.75 395 138450 6/27/1977 732.5 395 137700 6/28/1977 732.15 418 136650 6/29/1977 731.9 439 135905 6/30/1977 731.6 438 135020 7/1/1977 731.3 437 134135 7/2/1977 731 435 133250 7/3/1977 730.75 433 132538 7/4/1977 730.5 431 131825 7/5/1977 730.2 429 130970 7/6/1977 729.9 427 130115 7/7/1977 729.5 425 128975 7/8/1977 729.3 465 128405 7/9/1977 728.9 495 127265 7/10/1977 728.55 493 126268 7/11/1977 728.25 491 125413 7/12/1977 727.9 489 124425 7/13/1977 727.6 374 123600 7/14/1977 727.3 433 122775 7/15/1977 726.95 486 121815 7/16/1977 726.6 485 120870 7/17/1977 726.3 484 120060 7/18/1977 725.9 483 118980 7/19/1977 725.55 482 118035 7/20/1977 725.2 481 117090 7/21/1977 724.9 480 116285 7/22/1977 724.5 510 115225 7/23/1977 724.15 565 114298 7/24/1977 723.75 564 113263 7/25/1977 723.35 563 112243 7/26/1977 723 562 111350 7/27/1977 722.6 560 110330 7/28/1977 722.15 559 109183 7/29/1977 721.8 558 108300 7/30/1977 721.35 557 107175 7/31/1977 720.9 555 106055 8/1/1977 720.6 587 105320 8/2/1977 720.05 640 103973 8/3/1977 719.7 638 103130 8/4/1977 719.2 636 101930 8/5/1977 718.7 634 100730 8/6/1977 718.2 632 99530 8/7/1977 717.7 630 98360 8/8/1977 717.2 628 97210 8/9/1977 716.7 626 96060 8/10/1977 716.2 624 94910 8/11/1977 715.7 622 93775 8/12/1977 715.15 620 92537 8/13/1977 714.6 618 91320 8/14/1977 714.1 616 90220 8/15/1977 713.6 614 89140 8/16/1977 713.1 612 88065 8/17/1977 712.5 610 86775 8/18/1977 712 608 85700 8/19/1977 711.5 606 84675 8/20/1977 710.9 604 83450 8/21/1977 710.4 602 82450 8/22/1977 709.7 600 81050 8/23/1977 709.2 598 80050 8/24/1977 708.6 596 78890 8/25/1977 708 594 77750 8/26/1977 707.45 592 76733 8/27/1977 706.9 590 75715 8/28/1977 706.3 587 74605 8/29/1977 705.7 585 73510 8/30/1977 705.1 550 72430 8/31/1977 704.6 515 71550 9/1/1977 704 512 70500 9/2/1977 703.4 510 69450 9/3/1977 702.9 509 68585 9/4/1977 702.2 507 67430 9/5/1977 701.75 505 66688 9/6/1977 701.2 503 65780 9/7/1977 700.5 502 64625 9/8/1977 700 501 63800 9/9/1977 699.5 498 63000 9/10/1977 698.8 495 61880 9/11/1977 698.3 493 61080 9/12/1977 697.7 491 60135 9/13/1977 697.05 488 59127 9/14/1977 696.5 486 58275 9/15/1977 695.85 484 57275 9/16/1977 695.3 483 56450 9/17/1977 694.65 480 55475 9/18/1977 694.05 476 54575 9/19/1977 693.5 474 53775 9/20/1977 692.8 471 52760 9/21/1977 692.15 223 51818 9/22/1977 692.1 75 51745 9/23/1977 691.9 75 51455 9/24/1977 691.8 75 51310 9/25/1977 691.7 75 51165 9/26/1977 691.5 75 50875 9/27/1977 691.4 75 50730 9/28/1977 691.3 75 50585 9/29/1977 691.2 68 50440 9/30/1977 691.1 35 50295 10/1/1977 691 35 50150 10/2/1977 690.95 35 50080 10/3/1977 690.9 35 50010 10/4/1977 690.85 35 49940 10/5/1977 690.8 35 49870 10/6/1977 690.75 35 49800 10/7/1977 690.7 35 49730 10/8/1977 690.65 35 49660 10/9/1977 690.6 35 49590 10/10/1977 690.55 35 49520 10/11/1977 690.5 16 49450 10/12/1977 690.45 5 49380 10/13/1977 690.45 5 49380 10/14/1977 690.4 168 49310 10/15/1977 690 309 48750 10/16/1977 689.65 308 48260 10/17/1977 689.2 307 47630 10/18/1977 688.7 306 46945 10/19/1977 688.2 305 46270 10/20/1977 687.8 304 45750 10/21/1977 687.4 303 45250 10/22/1977 687 302 44750 10/23/1977 686.6 301 44250 10/24/1977 686.05 302 43562 10/25/1977 685.5 317 42875 10/26/1977 685.1 315 42375 10/27/1977 684.65 313 41813 10/28/1977 684.2 311 41250 10/29/1977 683.75 309 40700 10/30/1977 683.2 307 40040 10/31/1977 682.8 298 39570 11/1/1977 682.35 292 39053 11/2/1977 681.85 292 38478 11/3/1977 681.4 292 37960 11/4/1977 680.9 292 37385 11/5/1977 680.5 253 36925 11/6/1977 680.05 237 36407 11/7/1977 679.6 236 35910 11/8/1977 679.1 235 35360 11/9/1977 678.65 234 34883 11/10/1977 678.25 233 34463 11/11/1977 677.9 232 34095 11/12/1977 677.5 231 33675 11/13/1977 677.15 230 33308 11/14/1977 676.65 229 32783 11/15/1977 676.2 228 32310 11/16/1977 675.8 227 31900 11/17/1977 675.45 200 31550 11/18/1977 675.1 225 31200 11/19/1977 674.65 224 30768 11/20/1977 674.2 223 30340 11/21/1977 673.8 222 29960 11/22/1977 673.45 221 29628 11/23/1977 673.05 220 29248 11/24/1977 672.55 219 28795 11/25/1977 672.25 218 28525 11/26/1977 671.8 217 28110 11/27/1977 671.3 216 27635 11/28/1977 670.85 215 27223 11/29/1977 670.4 214 26840 11/30/1977 669.9 213 26410 12/1/1977 669.3 212 25870 12/2/1977 668.8 211 25430 12/3/1977 668.3 210 25005 12/4/1977 667.85 209 24630 12/5/1977 667.5 208 24350 12/6/1977 667 207 23950 12/7/1977 666.5 206 23550 12/8/1977 666.1 205 23230 12/9/1977 665.65 204 22870 12/10/1977 665.15 203 22470 12/11/1977 664.7 202 22125 12/12/1977 664.25 201 21788 12/13/1977 663.8 62 21450 12/14/1977 663.8 5 21450 12/15/1977 663.8 5 21450 12/16/1977 663.8 5 21450 12/17/1977 663.8 5 21450 12/18/1977 664 5 21600 12/19/1977 664.05 5 21638 12/20/1977 664.05 5 21638 12/21/1977 664.05 5 21638 12/22/1977 664.15 5 21713 12/23/1977 664.3 5 21825 12/24/1977 665.8 5 22990 12/25/1977 666.1 5 23230 12/26/1977 666.3 5 23390 12/27/1977 666.35 5 23430 12/28/1977 666.9 5 23870 12/29/1977 667.45 5 24310 12/30/1977 667.8 5 24590 12/31/1977 668.05 5 24793 1/1/1978 668.3 5 25005 1/2/1978 668.4 5 25090 1/3/1978 668.7 5 25345 1/4/1978 669.5 5 26050 1/5/1978 670.3 5 26755 1/6/1978 671.3 5 27635 1/7/1978 673.8 5 29960 1/8/1978 674.7 5 30815 1/9/1978 675.25 5 31350 1/10/1978 677.25 5 33413 1/11/1978 678.95 5 35198 1/12/1978 679.55 5 35855 1/13/1978 681.95 5 38593 1/14/1978 682.6 5 39340 1/15/1978 688.4 5 46540 1/16/1978 691.3 5 50585 1/17/1978 701 5 65450 1/18/1978 703.7 5 69975 1/19/1978 705.1 5 72430 1/20/1978 706.4 5 74790 1/21/1978 707.2 5 76270 1/22/1978 707.8 5 77380 1/23/1978 708.3 5 78320 1/24/1978 708.7 5 79080 1/25/1978 709.1 5 79850 1/26/1978 709.3 5 80250 1/27/1978 709.6 5 80850 1/28/1978 709.9 5 81450 1/29/1978 710.15 5 81950 1/30/1978 710.25 5 82150 1/31/1978 710.5 5 82650 2/1/1978 710.8 5 83250 2/2/1978 710.9 5 83450 2/3/1978 711.05 5 83752 2/4/1978 711.15 5 83958 2/5/1978 711.25 5 84163 2/6/1978 711.8 5 85290 2/7/1978 712.6 5 86990 2/8/1978 716.3 5 95140 2/9/1978 720 5 103850 2/10/1978 725.3 5 117360 2/11/1978 727.2 5 122500 2/12/1978 728.3 5 125555 2/13/1978 730.8 5 132680 2/14/1978 732.3 5 137100 2/15/1978 733.1 5 139500 2/16/1978 733.7 5 141300 2/17/1978 734.25 5 142963 2/18/1978 734.7 5 144335 2/19/1978 735 5 145250 2/20/1978 735.5 5 146800 2/21/1978 735.75 5 147575 2/22/1978 736.05 5 148508 2/23/1978 736.3 5 149295 2/24/1978 736.5 5 149925 2/25/1978 736.7 5 150555 2/26/1978 736.9 5 151185 2/27/1978 737 5 151500 2/28/1978 737.3 5 152445 3/1/1978 737.5 5 153075 3/2/1978 737.75 5 153863 3/3/1978 738.4 5 155950 3/4/1978 740.1 5 161485 3/5/1978 743.6 5 173370 3/6/1978 745.5 5 180025 3/7/1978 746.6 5 183930 3/8/1978 747.3 5 186445 3/9/1978 747.9 5 188635 3/10/1978 748.6 5 191190 3/11/1978 749.1 5 193020 3/12/1978 749.5 5 194500 3/13/1978 749.85 5 195795 3/14/1978 750.15 5 196913 3/15/1978 750.4 5 197850 3/16/1978 750.7 5 198975 3/17/1978 751 5 200100 3/18/1978 751.2 5 200860 3/19/1978 751.4 5 201620 3/20/1978 751.6 5 202380 3/21/1978 751.8 5 203140 3/22/1978 752.3 5 205040 3/23/1978 752.85 5 207130 3/24/1978 753.15 5 208285 3/25/1978 753.4 5 209260 3/26/1978 753.5 5 209650 3/27/1978 753.7 5 210430 3/28/1978 753.9 5 211210 3/29/1978 754.05 5 211798 3/30/1978 754.3 5 212785 3/31/1978 754.45 5 213378 4/1/1978 754.65 5 214168 4/2/1978 754.8 5 214760 4/3/1978 754.95 5 215353 4/4/1978 755.1 5 215950 4/5/1978 755.3 5 216750 4/6/1978 755.45 5 217350 4/7/1978 755.7 5 218350 4/8/1978 755.8 5 218750 4/9/1978 756.1 5 219960 4/10/1978 756.2 5 220370 4/11/1978 756.3 5 220780 4/12/1978 756.45 5 221395 4/13/1978 756.55 5 221805 4/14/1978 756.65 5 222215 4/15/1978 756.8 5 222830 4/16/1978 757.05 5 223855 4/17/1978 757.3 5 224880 4/18/1978 757.45 5 225495 4/19/1978 757.55 5 225905 4/20/1978 757.6 5 226110 4/21/1978 757.7 5 226520 4/22/1978 757.9 5 227340 4/23/1978 758 5 227750 4/24/1978 758.1 5 228170 4/25/1978 758.2 5 228590 4/26/1978 758.45 5 229640 4/27/1978 758.55 5 230060 4/28/1978 758.65 5 230480 4/29/1978 758.75 5 230900 4/30/1978 758.8 5 231110 5/1/1978 758.85 5 231320 5/2/1978 758.9 5 231530 5/3/1978 759 5 231950 5/4/1978 759.1 5 232375 5/5/1978 759.15 5 232588 5/6/1978 759.2 5 232800 5/7/1978 759.25 5 233013 5/8/1978 759.3 5 233225 5/9/1978 759.35 5 233438 5/10/1978 759.4 5 233650 5/11/1978 759.45 5 233863 5/12/1978 759.5 5 234075 5/13/1978 759.5 5 234075 5/14/1978 759.55 5 234288 5/15/1978 759.6 5 234500 5/16/1978 759.65 5 234713 5/17/1978 759.7 5 234925 5/18/1978 759.7 5 234925 5/19/1978 759.7 5 234925 5/20/1978 759.7 5 234925 5/21/1978 759.75 5 235138 5/22/1978 759.75 5 235138 5/23/1978 759.8 5 235350 5/24/1978 759.8 5 235350 5/25/1978 759.85 5 235563 5/26/1978 759.85 5 235563 5/27/1978 759.85 5 235563 5/28/1978 759.9 5 235775 5/29/1978 759.9 5 235775 5/30/1978 759.95 5 235988 5/31/1978 759.95 5 235988 6/1/1978 759.95 5 235988 6/2/1978 759.95 5 235988 6/3/1978 759.98 5 236200 6/4/1978 759.98 5 236200 6/5/1978 760 5 236200 6/6/1978 760 5 236200 6/7/1978 760 5 236200 6/8/1978 760 5 236200 6/9/1978 760 5 236200 6/10/1978 760 7 236200 6/11/1978 760 10 236200 6/12/1978 760 10 236200 6/13/1978 760 10 236200 6/14/1978 760 10 236200 6/15/1978 760 10 236200 6/16/1978 760 7 236200 6/17/1978 760 5 236200 6/18/1978 760 5 236200 6/19/1978 759.95 8 235988 6/20/1978 759.95 10 235988 6/21/1978 759.95 10 235988 6/22/1978 759.9 10 235775 6/23/1978 759.85 10 235563 6/24/1978 759.85 10 235563 6/25/1978 759.85 10 235563 6/26/1978 759.8 10 235350 6/27/1978 759.8 10 235350 6/28/1978 759.8 10 235350 6/29/1978 759.75 10 235138 6/30/1978 759.75 10 235138 7/1/1978 759.75 10 235138 7/2/1978 759.75 10 235138 7/3/1978 759.72 10 235138 7/4/1978 759.7 10 234925 7/5/1978 759.7 10 234925 7/6/1978 759.7 10 234925 7/7/1978 759.65 10 234713 7/8/1978 759.65 10 234713 7/9/1978 759.6 10 234500 7/10/1978 759.6 10 234500 7/11/1978 759.6 10 234500 7/12/1978 759.6 10 234500 7/13/1978 759.55 10 234288 7/14/1978 759.55 10 234288 7/15/1978 759.5 10 234075 7/16/1978 759.5 10 234075 7/17/1978 759.45 10 233863 7/18/1978 759.45 10 233863 7/19/1978 759.4 10 233650 7/20/1978 759.4 10 233650 7/21/1978 759.4 10 233650 7/22/1978 759.35 10 233438 7/23/1978 759.35 10 233438 7/24/1978 759.3 10 233225 7/25/1978 759.3 10 233225 7/26/1978 759.25 10 233013 7/27/1978 759.25 10 233013 7/28/1978 759.2 10 232800 7/29/1978 759.2 10 232800 7/30/1978 759.15 10 232588 7/31/1978 759.15 10 232588 8/1/1978 759.1 10 232375 8/2/1978 759.1 10 232375 8/3/1978 759.05 10 232163 8/4/1978 759.05 10 232163 8/5/1978 759 10 231950 8/6/1978 759 10 231950 8/7/1978 758.95 10 231740 8/8/1978 758.95 10 231740 8/9/1978 758.9 10 231530 8/10/1978 758.9 10 231530 8/11/1978 758.85 10 231320 8/12/1978 758.85 10 231320 8/13/1978 758.8 10 231110 8/14/1978 758.8 10 231110 8/15/1978 758.75 10 230900 8/16/1978 758.75 10 230900 8/17/1978 758.7 10 230690 8/18/1978 758.7 10 230690 8/19/1978 758.65 10 230480 8/20/1978 758.65 10 230480 8/21/1978 758.6 10 230270 8/22/1978 758.6 10 230270 8/23/1978 758.55 10 230060 8/24/1978 758.55 10 230060 8/25/1978 758.5 10 229850 8/26/1978 758.45 10 229640 8/27/1978 758.45 10 229640 8/28/1978 758.4 10 229430 8/29/1978 758.4 10 229430 8/30/1978 758.4 10 229430 8/31/1978 758.35 10 229220 9/1/1978 758.35 10 229220 9/2/1978 758.3 10 229010 9/3/1978 758.3 10 229010 9/4/1978 758.3 10 229010 9/5/1978 758.25 10 228800 9/6/1978 758.25 10 228800 9/7/1978 758.25 10 228800 9/8/1978 758.2 10 228590 9/9/1978 758.2 10 228590 9/10/1978 758.2 10 228590 9/11/1978 758.2 10 228590 9/12/1978 758.15 10 228380 9/13/1978 758.15 10 228380 9/14/1978 758.15 10 228380 9/15/1978 758.1 10 228170 9/16/1978 758.1 10 228170 9/17/1978 758.1 10 228170 9/18/1978 758.05 10 227960 9/19/1978 758.05 10 227960 9/20/1978 758 10 227750 9/21/1978 758 10 227750 9/22/1978 758 10 227750 9/23/1978 757.95 10 227545 9/24/1978 757.95 10 227545 9/25/1978 757.95 10 227545 9/26/1978 757.9 10 227340 9/27/1978 757.9 10 227340 9/28/1978 757.9 10 227340 9/29/1978 757.85 10 227135 9/30/1978 757.85 10 227135 10/1/1978 757.8 10 226930 10/2/1978 757.8 10 226930 10/3/1978 757.75 10 226725 10/4/1978 757.75 10 226725 10/5/1978 757.7 10 226520 10/6/1978 757.7 10 226520 10/7/1978 757.7 10 226520 10/8/1978 757.7 10 226520 10/9/1978 757.7 10 226520 10/10/1978 757.7 10 226520 10/11/1978 757.65 10 226315 10/12/1978 757.65 10 226315 10/13/1978 757.6 10 226110 10/14/1978 757.6 10 226110 10/15/1978 757.55 10 225905 10/16/1978 757.55 10 225905 10/17/1978 757.55 10 225905 10/18/1978 757.5 10 225700 10/19/1978 757.5 10 225700 10/20/1978 757.45 10 225495 10/21/1978 757.45 10 225495 10/22/1978 757.45 10 225495 10/23/1978 757.4 10 225290 10/24/1978 757.4 10 225290 10/25/1978 757.35 10 225085 10/26/1978 757.35 10 225085 10/27/1978 757.35 10 225085 10/28/1978 757.3 10 224880 10/29/1978 757.3 10 224880 10/30/1978 757.25 10 224675 10/31/1978 757.25 10 224675 11/1/1978 757.25 10 224675 11/2/1978 757.2 10 224470 11/3/1978 757.2 10 224470 11/4/1978 757.2 10 224470 11/5/1978 757.2 10 224470 11/6/1978 757.2 10 224470 11/7/1978 757.15 10 224265 11/8/1978 757.15 10 224265 11/9/1978 757.15 10 224265 11/10/1978 757.1 10 224060 11/11/1978 757.2 10 224470 11/12/1978 757.2 10 224470 11/13/1978 757.2 10 224470 11/14/1978 757.15 10 224265 11/15/1978 757.15 10 224265 11/16/1978 757.15 10 224265 11/17/1978 757.1 10 224060 11/18/1978 757.1 10 224060 11/19/1978 757.1 10 224060 11/20/1978 757.1 10 224060 11/21/1978 757.2 10 224470 11/22/1978 757.3 10 224880 11/23/1978 757.35 10 225085 11/24/1978 757.35 10 225085 11/25/1978 757.35 7 225085 11/26/1978 757.35 5 225085 11/27/1978 757.35 5 225085 11/28/1978 757.35 5 225085 11/29/1978 757.35 5 225085 11/30/1978 757.35 5 225085 12/1/1978 757.35 5 225085 12/2/1978 757.4 5 225290 12/3/1978 757.4 5 225290 12/4/1978 757.35 5 225085 12/5/1978 757.35 5 225085 12/6/1978 757.35 5 225085 12/7/1978 757.35 5 225085 12/8/1978 757.3 5 224880 12/9/1978 757.3 5 224880 12/10/1978 757.3 5 224880 12/11/1978 757.3 5 224880 12/12/1978 757.3 5 224880 12/13/1978 757.3 5 224880 12/14/1978 757.3 5 224880 12/15/1978 757.3 5 224880 12/16/1978 757.3 5 224880 12/17/1978 757.3 5 224880 12/18/1978 757.35 5 225085 12/19/1978 757.35 5 225085 12/20/1978 757.35 5 225085 12/21/1978 757.35 5 225085 12/22/1978 757.35 5 225085 12/23/1978 757.35 5 225085 12/24/1978 757.35 5 225085 12/25/1978 757.35 5 225085 12/26/1978 757.35 5 225085 12/27/1978 757.35 5 225085 12/28/1978 757.4 5 225290 12/29/1978 757.4 5 225290 12/30/1978 757.4 5 225290 12/31/1978 757.4 5 225290 1/1/1979 757.4 5 225290 1/2/1979 757.4 5 225290 1/3/1979 757.4 5 225290 1/4/1979 757.4 5 225290 1/5/1979 757.45 5 225495 1/6/1979 757.45 5 225495 1/7/1979 757.45 5 225495 1/8/1979 757.45 5 225495 1/9/1979 757.55 5 225905 1/10/1979 757.65 5 226315 1/11/1979 757.7 5 226520 1/12/1979 757.75 5 226725 1/13/1979 757.75 5 226725 1/14/1979 757.85 5 227135 1/15/1979 758.25 5 228800 1/16/1979 758.6 5 230270 1/17/1979 758.7 5 230690 1/18/1979 758.85 5 231320 1/19/1979 758.95 5 231740 1/20/1979 759 5 231950 1/21/1979 759.05 5 232163 1/22/1979 759.05 5 232163 1/23/1979 759.1 5 232375 1/24/1979 759.1 5 232375 1/25/1979 759.15 5 232588 1/26/1979 759.15 5 232588 1/27/1979 759.15 5 232588 1/28/1979 759.2 5 232800 1/29/1979 759.2 5 232800 1/30/1979 759.25 5 233013 1/31/1979 759.35 5 233438 2/1/1979 759.6 5 234500 2/2/1979 759.7 5 234925 2/3/1979 759.75 5 235138 2/4/1979 759.8 5 235350 2/5/1979 759.85 5 235563 2/6/1979 759.95 5 235988 2/7/1979 760 5 236200 2/8/1979 760 5 236200 2/9/1979 760 5 236200 2/10/1979 760.05 5 236415 2/11/1979 760.05 5 236415 2/12/1979 760.05 5 236415 2/13/1979 760.05 5 236415 2/14/1979 760.5 5 238350 2/15/1979 760.9 5 240070 2/16/1979 761.1 5 240940 2/17/1979 761.3 5 241820 2/18/1979 761.45 5 242480 2/19/1979 761.5 5 242700 2/20/1979 761.6 5 243140 2/21/1979 761.8 5 244020 2/22/1979 762.3 5 246220 2/23/1979 762.75 5 248200 2/24/1979 763 5 249300 2/25/1979 763.2 5 250200 2/26/1979 763.3 5 250650 2/27/1979 763.4 5 251100 2/28/1979 763.5 5 251550 3/1/1979 763.6 5 252000 3/2/1979 763.65 5 252225 3/3/1979 763.8 5 252900 3/4/1979 763.9 5 253350 3/5/1979 763.95 5 253575 3/6/1979 764.05 5 254028 3/7/1979 764.1 5 254255 3/8/1979 764.1 5 254255 3/9/1979 764.2 5 254710 3/10/1979 764.3 5 255165 3/11/1979 764.3 5 255165 3/12/1979 764.3 5 255165 3/13/1979 764.3 5 255165 3/14/1979 764.4 5 255620 3/15/1979 764.5 5 256075 3/16/1979 764.5 5 256075 3/17/1979 764.6 5 256530 3/18/1979 764.6 5 256530 3/19/1979 764.65 5 256758 3/20/1979 764.65 5 256758 3/21/1979 764.7 5 256985 3/22/1979 764.7 5 256985 3/23/1979 764.75 5 257213 3/24/1979 764.8 5 257440 3/25/1979 764.85 5 257668 3/26/1979 764.85 5 257668 3/27/1979 765 5 258350 3/28/1979 765.35 5 259978 3/29/1979 765.75 5 261838 3/30/1979 766.1 5 263470 3/31/1979 766.25 5 264175 4/1/1979 766.35 5 264645 4/2/1979 766.45 5 265115 4/3/1979 766.5 5 265350 4/4/1979 766.6 5 265820 4/5/1979 766.7 5 266290 4/6/1979 766.75 5 266525 4/7/1979 766.8 5 266760 4/8/1979 766.85 5 266995 4/9/1979 766.9 5 267230 4/10/1979 766.9 5 267230 4/11/1979 766.95 5 267465 4/12/1979 767 5 267700 4/13/1979 767.05 5 267940 4/14/1979 767.05 5 267940 4/15/1979 767.1 5 268180 4/16/1979 767.15 5 268420 4/17/1979 767.15 5 268420 4/18/1979 767.2 5 268660 4/19/1979 767.3 5 269140 4/20/1979 767.3 5 269140 4/21/1979 767.3 5 269140 4/22/1979 767.3 5 269140 4/23/1979 767.35 5 269380 4/24/1979 767.35 5 269380 4/25/1979 767.35 5 269380 4/26/1979 767.35 5 269380 4/27/1979 767.4 5 269620 4/28/1979 767.4 5 269620 4/29/1979 767.45 5 269860 4/30/1979 767.45 5 269860 5/1/1979 767.45 5 269860 5/2/1979 767.45 5 269860 5/3/1979 767.45 5 269860 5/4/1979 767.5 5 270100 5/5/1979 767.5 5 270100 5/6/1979 767.5 5 270100 5/7/1979 767.5 5 270100 5/8/1979 767.5 5 270100 5/9/1979 767.5 5 270100 5/10/1979 767.5 5 270100 5/11/1979 767.5 68 270100 5/12/1979 767.5 103 270100 5/13/1979 767.5 103 270100 5/14/1979 767.35 103 269380 5/15/1979 767.3 103 269140 5/16/1979 767.2 103 268660 5/17/1979 767.15 103 268420 5/18/1979 767.1 37 268180 5/19/1979 767 5 267700 5/20/1979 767 5 267700 5/21/1979 767 5 267700 5/22/1979 767 5 267700 5/23/1979 767 5 267700 5/24/1979 767 5 267700 5/25/1979 767 5 267700 5/26/1979 767 14 267700 5/27/1979 767 34 267700 5/28/1979 766.95 34 267465 5/29/1979 766.95 34 267465 5/30/1979 766.95 34 267465 5/31/1979 766.95 34 267465 6/1/1979 766.9 34 267230 6/2/1979 766.9 34 267230 6/3/1979 766.9 34 267230 6/4/1979 766.85 34 266995 6/5/1979 766.8 34 266760 6/6/1979 766.75 34 266525 6/7/1979 766.7 34 266290 6/8/1979 766.7 34 266290 6/9/1979 766.7 34 266290 6/10/1979 766.65 34 266055 6/11/1979 766.6 34 265820 6/12/1979 766.5 34 265350 6/13/1979 766.5 34 265350 6/14/1979 766.45 34 265115 6/15/1979 766.4 34 264880 6/16/1979 766.4 46 264880 6/17/1979 766.4 56 264880 6/18/1979 766.3 56 264410 6/19/1979 766.3 56 264410 6/20/1979 766.2 56 263940 6/21/1979 766.2 56 263940 6/22/1979 766.1 56 263470 6/23/1979 766.05 56 263235 6/24/1979 766 56 263000 6/25/1979 765.95 56 262768 6/26/1979 765.9 56 262535 6/27/1979 765.8 56 262070 6/28/1979 765.8 56 262070 6/29/1979 765.75 56 261838 6/30/1979 765.75 56 261838 7/1/1979 765.75 56 261838 7/2/1979 765.7 56 261605 7/3/1979 765.7 121 261605 7/4/1979 765.7 121 261605 7/5/1979 765.65 121 261373 7/6/1979 765.6 121 261140 7/7/1979 765.5 121 260675 7/8/1979 765.3 121 259745 7/9/1979 765.2 121 259280 7/10/1979 765.2 121 259280 7/11/1979 765 121 258350 7/12/1979 764.9 56 257895 7/13/1979 764.9 37 257895 7/14/1979 764.9 37 257895 7/15/1979 764.85 37 257668 7/16/1979 764.85 37 257668 7/17/1979 764.85 37 257668 7/18/1979 764.85 37 257668 7/19/1979 764.85 30 257668 7/20/1979 764.85 27 257668 7/21/1979 764.7 27 256985 7/22/1979 764.65 53 256758 7/23/1979 764.65 78 256758 7/24/1979 764.55 78 256303 7/25/1979 764.5 66 256075 7/26/1979 764.5 57 256075 7/27/1979 764.45 57 255848 7/28/1979 764.35 57 255393 7/29/1979 764.35 57 255393 7/30/1979 764.3 57 255165 7/31/1979 764.3 57 255165 8/1/1979 764.25 56 254938 8/2/1979 764.2 56 254710 8/3/1979 764.2 56 254710 8/4/1979 764.15 55 254483 8/5/1979 764.1 55 254255 8/6/1979 764.1 55 254255 8/7/1979 763.95 54 253575 8/8/1979 763.9 54 253350 8/9/1979 763.9 54 253350 8/10/1979 763.85 53 253125 8/11/1979 763.85 53 253125 8/12/1979 763.8 53 252900 8/13/1979 763.7 60 252450 8/14/1979 763.65 71 252225 8/15/1979 763.6 71 252000 8/16/1979 763.6 71 252000 8/17/1979 763.5 71 251550 8/18/1979 763.5 71 251550 8/19/1979 763.45 71 251325 8/20/1979 763.4 71 251100 8/21/1979 763.3 71 250650 8/22/1979 763.3 71 250650 8/23/1979 763.2 71 250200 8/24/1979 763.2 76 250200 8/25/1979 763.15 90 249975 8/26/1979 763.1 90 249750 8/27/1979 763.05 90 249525 8/28/1979 763 90 249300 8/29/1979 762.95 90 249080 8/30/1979 762.9 80 248860 8/31/1979 762.85 70 248640 9/1/1979 762.8 70 248420 9/2/1979 762.75 70 248200 9/3/1979 762.75 70 248200 9/4/1979 762.7 70 247980 9/5/1979 762.65 60 247760 9/6/1979 762.6 38 247540 9/7/1979 762.55 38 247320 9/8/1979 762.5 38 247100 9/9/1979 762.45 38 246880 9/10/1979 762.45 38 246880 9/11/1979 762.4 38 246660 9/12/1979 762.35 54 246440 9/13/1979 762.3 61 246220 9/14/1979 762.25 61 246000 9/15/1979 762.25 61 246000 9/16/1979 762.2 61 245780 9/17/1979 762.2 61 245780 9/18/1979 762.15 61 245560 9/19/1979 762.1 51 245340 9/20/1979 762.1 39 245340 9/21/1979 762.1 39 245340 9/22/1979 761.95 38 244680 9/23/1979 761.9 38 244460 9/24/1979 761.9 37 244460 9/25/1979 761.85 51 244240 9/26/1979 761.8 60 244020 9/27/1979 761.8 60 244020 9/28/1979 761.75 60 243800 9/29/1979 761.7 60 243580 9/30/1979 761.7 60 243580 10/1/1979 761.65 60 243360 10/2/1979 761.6 60 243140 10/3/1979 761.55 60 242920 10/4/1979 761.55 60 242920 10/5/1979 761.5 60 242700 10/6/1979 761.45 60 242480 10/7/1979 761.45 60 242480 10/8/1979 761.4 60 242260 10/9/1979 761.35 60 242040 10/10/1979 761.3 60 241820 10/11/1979 761.25 60 241600 10/12/1979 761.25 60 241600 10/13/1979 761.2 60 241380 10/14/1979 761.2 60 241380 10/15/1979 761.1 30 240940 10/16/1979 761.1 5 240940 10/17/1979 761.05 5 240720 10/18/1979 761.05 5 240720 10/19/1979 761 5 240500 10/20/1979 761 5 240500 10/21/1979 761 5 240500 10/22/1979 761 5 240500 10/23/1979 761 5 240500 10/24/1979 761 5 240500 10/25/1979 760.95 5 240285 10/26/1979 760.95 5 240285 10/27/1979 760.95 5 240285 10/28/1979 760.9 5 240070 10/29/1979 760.9 15 240070 10/30/1979 760.9 45 240070 10/31/1979 760.9 45 240070 11/1/1979 760.9 45 240070 11/2/1979 760.8 45 239640 11/3/1979 760.75 45 239425 11/4/1979 760.75 45 239425 11/5/1979 760.7 30 239210 11/6/1979 760.7 5 239210 11/7/1979 760.7 5 239210 11/8/1979 760.75 5 239425 11/9/1979 760.75 5 239425 11/10/1979 760.7 5 239210 11/11/1979 760.7 5 239210 11/12/1979 760.7 5 239210 11/13/1979 760.65 5 238995 11/14/1979 760.65 5 238995 11/15/1979 760.65 5 238995 11/16/1979 760.65 5 238995 11/17/1979 760.65 5 238995 11/18/1979 760.65 5 238995 11/19/1979 760.65 5 238995 11/20/1979 760.65 5 238995 11/21/1979 760.6 5 238780 11/22/1979 760.6 5 238780 11/23/1979 760.6 5 238780 11/24/1979 760.55 5 238565 11/25/1979 760.55 5 238565 11/26/1979 760.55 5 238565 11/27/1979 760.5 5 238350 11/28/1979 760.5 5 238350 11/29/1979 760.5 5 238350 11/30/1979 760.5 5 238350 12/1/1979 760.5 5 238350 12/2/1979 760.5 5 238350 12/3/1979 760.5 5 238350 12/4/1979 760.5 5 238350 12/5/1979 760.5 5 238350 12/6/1979 760.5 5 238350 12/7/1979 760.5 5 238350 12/8/1979 760.5 5 238350 12/9/1979 760.5 5 238350 12/10/1979 760.5 5 238350 12/11/1979 760.5 5 238350 12/12/1979 760.5 5 238350 12/13/1979 760.5 5 238350 12/14/1979 760.5 7 238350 12/15/1979 760.5 15 238350 12/16/1979 760.45 15 238135 12/17/1979 760.45 15 238135 12/18/1979 760.45 15 238135 12/19/1979 760.4 15 237920 12/20/1979 760.4 15 237920 12/21/1979 760.4 15 237920 12/22/1979 760.4 15 237920 12/23/1979 760.35 15 237705 12/24/1979 760.5 8 238350 12/25/1979 760.7 0 239210 12/26/1979 760.8 0 239640 12/27/1979 760.85 0 239855 12/28/1979 760.85 0 239855 12/29/1979 760.9 0 240070 12/30/1979 760.95 0 240285 12/31/1979 761.15 0 241160 1/1/1980 761.25 0 241600 1/2/1980 761.35 0 242040 1/3/1980 761.4 0 242260 1/4/1980 761.45 0 242480 1/5/1980 761.5 0 242700 1/6/1980 761.55 0 242920 1/7/1980 761.55 0 242920 1/8/1980 761.6 0 243140 1/9/1980 761.6 0 243140 1/10/1980 761.8 0 244020 1/11/1980 762.2 0 245780 1/12/1980 763.1 0 249750 1/13/1980 764 0 253800 1/14/1980 765 0 258350 1/15/1980 765.8 0 262070 1/16/1980 766.25 0 264175 1/17/1980 766.6 0 265820 1/18/1980 766.8 0 266760 1/19/1980 767 0 267700 1/20/1980 767.1 0 268180 1/21/1980 767.25 0 268900 1/22/1980 767.35 0 269380 1/23/1980 767.45 0 269860 1/24/1980 767.55 0 270340 1/25/1980 767.6 0 270580 1/26/1980 767.65 0 270820 1/27/1980 767.7 0 271060 1/28/1980 767.8 0 271540 1/29/1980 767.85 0 271780 1/30/1980 767.95 0 272260 1/31/1980 767.95 0 272260 2/1/1980 768 0 272500 2/2/1980 768 0 272500 2/3/1980 768.1 0 272980 2/4/1980 768.15 0 273220 2/5/1980 768.2 0 273460 2/6/1980 768.25 0 273700 2/7/1980 768.25 0 273700 2/8/1980 768.25 0 273700 2/9/1980 768.25 0 273700 2/10/1980 768.3 0 273940 2/11/1980 768.3 0 273940 2/12/1980 768.3 0 273940 2/13/1980 768.3 0 273940 2/14/1980 768.45 0 274660 2/15/1980 768.55 0 275140 2/16/1980 768.7 0 275860 2/17/1980 770.7 0 285665 2/18/1980 773 0 297250 2/19/1980 774.9 0 307125 2/20/1980 777 0 318350 2/21/1980 778.6 0 327100 2/22/1980 780 50 335000 2/23/1980 780.55 200 338135 2/24/1980 780.9 350 340130 2/25/1980 781.1 470 341275 2/26/1980 781.2 530 341850 2/27/1980 781.2 530 341850 2/28/1980 781.2 870 341850 2/29/1980 781 1375 340700 3/1/1980 780.8 1300 339560 3/2/1980 780.5 1175 337850 3/3/1980 780.4 1150 337280 3/4/1980 780.35 1120 336995 3/5/1980 780.2 1080 336140 3/6/1980 780.15 1070 335855 3/7/1980 780.1 1050 335570 3/8/1980 780 1025 335000 3/9/1980 779.9 1010 334430 3/10/1980 779.7 973 333290 3/11/1980 779.5 972 332150 3/12/1980 779.3 972 331010 3/13/1980 779.05 971 329585 3/14/1980 778.8 971 328200 3/15/1980 778.6 970 327100 3/16/1980 778.4 970 326000 3/17/1980 778.1 970 324350 3/18/1980 777.9 969 323255 3/19/1980 777.55 969 321348 3/20/1980 777.25 968 319713 3/21/1980 777 244 318350 3/22/1980 777 0 318350 3/23/1980 777.1 0 318895 3/24/1980 777.25 0 319713 3/25/1980 777.3 0 319985 3/26/1980 777.4 0 320530 3/27/1980 777.45 0 320803 3/28/1980 777.55 0 321348 3/29/1980 777.6 0 321620 3/30/1980 777.65 0 321893 3/31/1980 777.65 0 321893 4/1/1980 777.65 0 321893 4/2/1980 777.8 0 322710 4/3/1980 777.85 0 322983 4/4/1980 777.9 0 323255 4/5/1980 777.95 0 323528 4/6/1980 778.05 0 324075 4/7/1980 778.2 0 324900 4/8/1980 778.3 0 325450 4/9/1980 778.4 0 326000 4/10/1980 778.4 0 326000 4/11/1980 778.45 13 326275 4/12/1980 778.5 22 326550 4/13/1980 778.55 22 326825 4/14/1980 778.55 22 326825 4/15/1980 778.6 22 327100 4/16/1980 778.65 22 327375 4/17/1980 778.7 22 327650 4/18/1980 778.75 22 327925 4/19/1980 778.75 22 327925 4/20/1980 778.75 22 327925 4/21/1980 778.75 22 327925 4/22/1980 778.8 22 328200 4/23/1980 778.85 22 328475 4/24/1980 778.85 22 328475 4/25/1980 778.9 22 328750 4/26/1980 778.9 22 328750 4/27/1980 778.9 22 328750 4/28/1980 778.95 22 329025 4/29/1980 779 22 329300 4/30/1980 779 22 329300 5/1/1980 779.1 22 329870 5/2/1980 779.1 22 329870 5/3/1980 779.1 22 329870 5/4/1980 779.1 22 329870 5/5/1980 779.1 22 329870 5/6/1980 779.1 22 329870 5/7/1980 779.15 22 330155 5/8/1980 779.15 22 330155 5/9/1980 779.15 22 330155 5/10/1980 779.15 22 330155 5/11/1980 779.2 22 330440 5/12/1980 779.2 22 330440 5/13/1980 779.2 22 330440 5/14/1980 779.2 22 330440 5/15/1980 779.25 22 330725 5/16/1980 779.25 22 330725 5/17/1980 779.25 22 330725 5/18/1980 779.25 22 330725 5/19/1980 779.25 22 330725 5/20/1980 779.3 22 331010 5/21/1980 779.3 22 331010 5/22/1980 779.3 22 331010 5/23/1980 779.3 41 331010 5/24/1980 779.25 53 330725 5/25/1980 779.2 53 330440 5/26/1980 779.15 53 330155 5/27/1980 779.15 53 330155 5/28/1980 779.15 53 330155 5/29/1980 779.1 53 329870 5/30/1980 779.1 53 329870 5/31/1980 779.1 53 329870 6/1/1980 779.1 53 329870 6/2/1980 779.05 53 329585 6/3/1980 779.05 96 329585 6/4/1980 779 145 329300 6/5/1980 778.95 120 329025 6/6/1980 778.9 120 328750 6/7/1980 778.85 120 328475 6/8/1980 778.8 120 328200 6/9/1980 778.75 120 327925 6/10/1980 778.7 120 327650 6/11/1980 778.65 120 327375 6/12/1980 778.6 120 327100 6/13/1980 778.55 120 326825 6/14/1980 778.5 120 326550 6/15/1980 778.45 120 326275 6/16/1980 778.4 120 326000 6/17/1980 778.35 120 325725 6/18/1980 778.3 120 325450 6/19/1980 778.25 120 325175 6/20/1980 778.2 120 324900 6/21/1980 778.15 120 324625 6/22/1980 778.1 120 324350 6/23/1980 778.05 120 324075 6/24/1980 778 120 323800 6/25/1980 777.95 120 323528 6/26/1980 777.9 120 323255 6/27/1980 777.85 120 322983 6/28/1980 777.8 120 322710 6/29/1980 777.75 120 322438 6/30/1980 777.7 120 322165 7/1/1980 777.65 146 321893 7/2/1980 777.55 166 321348 7/3/1980 777.55 166 321348 7/4/1980 777.5 166 321075 7/5/1980 777.45 166 320803 7/6/1980 777.35 166 320258 7/7/1980 777.3 166 319985 7/8/1980 777.25 166 319713 7/9/1980 777.15 166 319168 7/10/1980 777.1 166 318895 7/11/1980 777 166 318350 7/12/1980 776.9 166 317810 7/13/1980 776.8 166 317270 7/14/1980 776.75 166 317000 7/15/1980 776.7 166 316730 7/16/1980 776.65 165 316460 7/17/1980 776.55 165 315920 7/18/1980 776.5 165 315650 7/19/1980 776.4 165 315110 7/20/1980 776.3 165 314570 7/21/1980 776.25 165 314300 7/22/1980 776.15 165 313760 7/23/1980 776.1 165 313490 7/24/1980 776 165 312950 7/25/1980 775.95 165 312685 7/26/1980 775.85 165 312155 7/27/1980 775.75 165 311625 7/28/1980 775.7 165 311360 7/29/1980 775.65 165 311095 7/30/1980 775.55 165 310565 7/31/1980 775.5 165 310300 8/1/1980 775.4 165 309770 8/2/1980 775.35 165 309505 8/3/1980 775.3 165 309240 8/4/1980 775.25 165 308975 8/5/1980 775.15 165 308445 8/6/1980 775 165 307650 8/7/1980 774.9 165 307125 8/8/1980 774.85 165 306863 8/9/1980 774.75 165 306338 8/10/1980 774.65 165 305813 8/11/1980 774.6 165 305550 8/12/1980 774.5 165 305025 8/13/1980 774.4 165 304500 8/14/1980 774.3 165 303975 8/15/1980 774.2 165 303450 8/16/1980 774.15 165 303188 8/17/1980 774.1 165 302925 8/18/1980 774 165 302400 8/19/1980 773.9 165 301885 8/20/1980 773.8 165 301370 8/21/1980 773.75 165 301113 8/22/1980 773.7 165 300855 8/23/1980 773.65 165 300598 8/24/1980 773.5 165 299825 8/25/1980 773.4 165 299310 8/26/1980 773.35 165 299053 8/27/1980 773.2 165 298280 8/28/1980 773.15 165 298023 8/29/1980 773.05 165 297508 8/30/1980 773 165 297250 8/31/1980 772.9 165 296745 9/1/1980 772.8 165 296240 9/2/1980 772.75 165 295988 9/3/1980 772.65 165 295483 9/4/1980 772.6 165 295230 9/5/1980 772.5 165 294725 9/6/1980 772.45 165 294473 9/7/1980 772.35 165 293968 9/8/1980 772.3 147 293715 9/9/1980 772.25 86 293463 9/10/1980 772.15 86 292958 9/11/1980 772.1 86 292705 9/12/1980 772.1 86 292705 9/13/1980 772 86 292200 9/14/1980 771.95 86 291948 9/15/1980 771.9 86 291695 9/16/1980 771.9 86 291695 9/17/1980 771.9 86 291695 9/18/1980 771.85 86 291443 9/19/1980 771.85 86 291443 9/20/1980 771.8 86 291190 9/21/1980 771.75 86 290938 9/22/1980 771.7 86 290685 9/23/1980 771.65 86 290433 9/24/1980 771.65 86 290433 9/25/1980 771.6 86 290180 9/26/1980 771.6 86 290180 9/27/1980 771.55 86 289928 9/28/1980 771.5 86 289675 9/29/1980 771.45 86 289423 9/30/1980 771.45 86 289423 10/1/1980 771.35 86 288918 10/2/1980 771.35 86 288918 10/3/1980 771.3 86 288665 10/4/1980 771.3 86 288665 10/5/1980 771.25 86 288413 10/6/1980 771.25 86 288413 10/7/1980 771.2 86 288160 10/8/1980 771.15 86 287908 10/9/1980 771.15 86 287908 10/10/1980 771.15 86 287908 10/11/1980 771.15 86 287908 10/12/1980 771.15 86 287908 10/13/1980 771.1 86 287655 10/14/1980 771.1 66 287655 10/15/1980 771.1 5 287655 10/16/1980 771.05 5 287403 10/17/1980 771.05 5 287403 10/18/1980 771.05 5 287403 10/19/1980 771 5 287150 10/20/1980 771 5 287150 10/21/1980 771 5 287150 10/22/1980 770.95 5 286903 10/23/1980 770.95 5 286903 10/24/1980 770.95 5 286903 10/25/1980 770.95 5 286903 10/26/1980 770.95 5 286903 10/27/1980 770.9 5 286655 10/28/1980 770.9 5 286655 10/29/1980 770.9 5 286655 10/30/1980 770.85 5 286408 10/31/1980 770.85 5 286408 11/1/1980 770.85 5 286408 11/2/1980 770.85 5 286408 11/3/1980 770.85 5 286408 11/4/1980 770.85 5 286408 11/5/1980 770.8 5 286160 11/6/1980 770.8 5 286160 11/7/1980 770.8 5 286160 11/8/1980 770.75 5 285913 11/9/1980 770.75 5 285913 11/10/1980 770.75 5 285913 11/11/1980 770.75 5 285913 11/12/1980 770.75 5 285913 11/13/1980 770.75 5 285913 11/14/1980 770.75 5 285913 11/15/1980 770.75 5 285913 11/16/1980 770.7 5 285665 11/17/1980 770.7 5 285665 11/18/1980 770.7 5 285665 11/19/1980 770.65 5 285418 11/20/1980 770.65 5 285418 11/21/1980 770.65 5 285418 11/22/1980 770.65 5 285418 11/23/1980 770.65 5 285418 11/24/1980 770.6 5 285170 11/25/1980 770.6 5 285170 11/26/1980 770.6 5 285170 11/27/1980 770.6 5 285170 11/28/1980 770.55 5 284923 11/29/1980 770.55 5 284923 11/30/1980 770.55 5 284923 12/1/1980 770.55 5 284923 12/2/1980 770.55 5 284923 12/3/1980 770.55 5 284923 12/4/1980 770.6 25 285170 12/5/1980 770.65 85 285418 12/6/1980 770.65 85 285418 12/7/1980 770.6 85 285170 12/8/1980 770.6 85 285170 12/9/1980 770.6 85 285170 12/10/1980 770.6 85 285170 12/11/1980 770.5 85 284675 12/12/1980 770.5 85 284675 12/13/1980 770.5 85 284675 12/14/1980 770.45 85 284428 12/15/1980 770.45 85 284428 12/16/1980 770.3 85 283685 12/17/1980 770.2 85 283190 12/18/1980 770.2 85 283190 12/19/1980 770.2 123 283190 12/20/1980 770.15 160 282943 12/21/1980 770.05 160 282448 12/22/1980 770 160 282200 12/23/1980 770 160 282200 12/24/1980 769.9 160 281710 12/25/1980 769.9 160 281710 12/26/1980 769.9 160 281710 12/27/1980 769.9 160 281710 12/28/1980 769.8 160 281220 12/29/1980 769.7 160 280730 12/30/1980 769.7 160 280730 12/31/1980 769.65 160 280485 1/1/1981 769.65 160 280485 1/2/1981 769.5 160 279750 1/3/1981 769.45 160 279505 1/4/1981 769.35 160 279015 1/5/1981 769.3 160 278770 1/6/1981 769.25 145 278525 1/7/1981 769.2 135 278280 1/8/1981 769.15 135 278035 1/9/1981 769.1 135 277790 1/10/1981 769.05 135 277545 1/11/1981 769 135 277300 1/12/1981 768.9 135 276820 1/13/1981 768.8 135 276340 1/14/1981 768.75 135 276100 1/15/1981 768.7 135 275860 1/16/1981 768.65 135 275620 1/17/1981 768.6 135 275380 1/18/1981 768.55 135 275140 1/19/1981 768.55 135 275140 1/20/1981 768.5 135 274900 1/21/1981 768.4 135 274420 1/22/1981 768.35 135 274180 1/23/1981 768.5 77 274900 1/24/1981 768.4 21 274420 1/25/1981 768.4 21 274420 1/26/1981 768.4 21 274420 1/27/1981 768.5 21 274900 1/28/1981 768.85 21 276580 1/29/1981 769.35 21 279015 1/30/1981 769.9 21 281710 1/31/1981 770 21 282200 2/1/1981 770 21 282200 2/2/1981 770.05 21 282448 2/3/1981 770.1 21 282695 2/4/1981 770.2 21 283190 2/5/1981 770.35 21 283933 2/6/1981 770.2 21 283190 2/7/1981 770.2 21 283190 2/8/1981 770.25 21 283438 2/9/1981 770.3 21 283685 2/10/1981 770.4 21 284180 2/11/1981 770.45 21 284428 2/12/1981 770.5 21 284675 2/13/1981 770.5 21 284675 2/14/1981 770.55 21 284923 2/15/1981 770.55 21 284923 2/16/1981 770.55 21 284923 2/17/1981 770.65 21 285418 2/18/1981 770.65 21 285418 2/19/1981 770.7 21 285665 2/20/1981 770.7 21 285665 2/21/1981 770.7 21 285665 2/22/1981 770.7 21 285665 2/23/1981 770.7 21 285665 2/24/1981 770.75 21 285913 2/25/1981 770.8 21 286160 2/26/1981 770.8 21 286160 2/27/1981 770.8 21 286160 2/28/1981 770.8 21 286160 3/1/1981 770.9 21 286655 3/2/1981 770.95 21 286903 3/3/1981 771 21 287150 3/4/1981 771 21 287150 3/5/1981 771.15 21 287908 3/6/1981 771.25 10 288413 3/7/1981 771.3 0 288665 3/8/1981 771.35 0 288918 3/9/1981 771.35 0 288918 3/10/1981 771.35 0 288918 3/11/1981 771.4 0 289170 3/12/1981 771.45 0 289423 3/13/1981 771.5 0 289675 3/14/1981 771.5 0 289675 3/15/1981 771.5 0 289675 3/16/1981 771.6 0 290180 3/17/1981 771.6 0 290180 3/18/1981 771.6 0 290180 3/19/1981 771.75 0 290938 3/20/1981 771.9 0 291695 3/21/1981 772 0 292200 3/22/1981 772.5 0 294725 3/23/1981 772.75 0 295988 3/24/1981 772.85 0 296493 3/25/1981 772.95 0 296998 3/26/1981 773 0 297250 3/27/1981 773.05 0 297508 3/28/1981 773.25 0 298538 3/29/1981 773.3 0 298795 3/30/1981 773.35 0 299053 3/31/1981 773.35 0 299053 4/1/1981 773.4 0 299310 4/2/1981 773.5 0 299825 4/3/1981 773.5 0 299825 4/4/1981 773.5 0 299825 4/5/1981 773.55 0 300083 4/6/1981 773.6 0 300340 4/7/1981 773.6 0 300340 4/8/1981 773.65 0 300598 4/9/1981 773.65 0 300598 4/10/1981 773.7 0 300855 4/11/1981 773.7 0 300855 4/12/1981 773.75 0 301113 4/13/1981 773.75 0 301113 4/14/1981 773.75 0 301113 4/15/1981 773.75 0 301113 4/16/1981 773.75 0 301113 4/17/1981 773.75 0 301113 4/18/1981 773.75 0 301113 4/19/1981 773.8 0 301370 4/20/1981 773.85 0 301628 4/21/1981 773.85 0 301628 4/22/1981 773.85 0 301628 4/23/1981 773.9 0 301885 4/24/1981 773.9 8 301885 4/25/1981 773.9 22 301885 4/26/1981 773.85 22 301628 4/27/1981 773.85 22 301628 4/28/1981 773.85 22 301628 4/29/1981 773.85 22 301628 4/30/1981 773.8 22 301370 5/1/1981 773.8 22 301370 5/2/1981 773.8 22 301370 5/3/1981 773.8 22 301370 5/4/1981 773.8 22 301370 5/5/1981 773.8 22 301370 5/6/1981 773.8 22 301370 5/7/1981 773.75 22 301113 5/8/1981 773.75 22 301113 5/9/1981 773.75 22 301113 5/10/1981 773.75 22 301113 5/11/1981 773.75 22 301113 5/12/1981 773.7 62 300855 5/13/1981 773.7 88 300855 5/14/1981 773.6 88 300340 5/15/1981 773.6 57 300340 5/16/1981 773.6 38 300340 5/17/1981 773.55 38 300083 5/18/1981 773.5 38 299825 5/19/1981 773.4 38 299310 5/20/1981 773.35 38 299053 5/21/1981 773.3 38 298795 5/22/1981 773.25 38 298538 5/23/1981 773.25 38 298538 5/24/1981 773.25 38 298538 5/25/1981 773.25 38 298538 5/26/1981 773.25 38 298538 5/27/1981 773.25 38 298538 5/28/1981 773.2 38 298280 5/29/1981 773.2 38 298280 5/30/1981 773.2 38 298280 5/31/1981 773.15 38 298023 6/1/1981 773.15 38 298023 6/2/1981 773.1 43 297765 6/3/1981 773.05 55 297508 6/4/1981 773 55 297250 6/5/1981 773 55 297250 6/6/1981 772.95 55 296998 6/7/1981 772.85 55 296493 6/8/1981 772.8 67 296240 6/9/1981 772.75 92 295988 6/10/1981 772.65 92 295483 6/11/1981 772.6 92 295230 6/12/1981 772.55 92 294978 6/13/1981 772.5 92 294725 6/14/1981 772.45 92 294473 6/15/1981 772.35 92 293968 6/16/1981 772.3 92 293715 6/17/1981 772.25 92 293463 6/18/1981 772.2 92 293210 6/19/1981 772.15 92 292958 6/20/1981 772.1 92 292705 6/21/1981 772.05 92 292453 6/22/1981 772 92 292200 6/23/1981 771.9 92 291695 6/24/1981 771.85 92 291443 6/25/1981 771.75 92 290938 6/26/1981 771.7 92 290685 6/27/1981 771.65 92 290433 6/28/1981 771.6 92 290180 6/29/1981 771.55 92 289928 6/30/1981 771.5 92 289675 7/1/1981 771.45 92 289423 7/2/1981 771.4 92 289170 7/3/1981 771.3 92 288665 7/4/1981 771.25 92 288413 7/5/1981 771.2 92 288160 7/6/1981 771.15 92 287908 7/7/1981 771.1 92 287655 7/8/1981 771.05 92 287403 7/9/1981 771 111 287150 7/10/1981 770.95 149 286903 7/11/1981 770.85 149 286408 7/12/1981 770.75 149 285913 7/13/1981 770.65 149 285418 7/14/1981 770.55 149 284923 7/15/1981 770.5 149 284675 7/16/1981 770.45 149 284428 7/17/1981 770.35 149 283933 7/18/1981 770.3 149 283685 7/19/1981 770.2 149 283190 7/20/1981 770.15 149 282943 7/21/1981 770.1 149 282695 7/22/1981 770 149 282200 7/23/1981 769.95 149 281955 7/24/1981 769.9 149 281710 7/25/1981 769.85 149 281465 7/26/1981 769.85 149 281465 7/27/1981 769.8 49 281220 7/28/1981 769.75 54 280975 7/29/1981 769.75 89 280975 7/30/1981 769.65 89 280485 7/31/1981 769.6 89 280240 8/1/1981 769.55 89 279995 8/2/1981 769.5 89 279750 8/3/1981 769.45 89 279505 8/4/1981 769.45 89 279505 8/5/1981 769.35 89 279015 8/6/1981 769.3 89 278770 8/7/1981 769.25 89 278525 8/8/1981 769.2 89 278280 8/9/1981 769.15 89 278035 8/10/1981 769.05 89 277545 8/11/1981 769 89 277300 8/12/1981 768.95 89 277060 8/13/1981 768.9 89 276820 8/14/1981 768.85 89 276580 8/15/1981 768.75 89 276100 8/16/1981 768.7 89 275860 8/17/1981 768.65 89 275620 8/18/1981 768.6 89 275380 8/19/1981 768.55 89 275140 8/20/1981 768.5 89 274900 8/21/1981 768.45 89 274660 8/22/1981 768.4 89 274420 8/23/1981 768.35 89 274180 8/24/1981 768.3 56 273940 8/25/1981 768.25 25 273700 8/26/1981 768.2 25 273460 8/27/1981 768.15 25 273220 8/28/1981 768.15 25 273220 8/29/1981 768.1 25 272980 8/30/1981 768.05 25 272740 8/31/1981 768.05 25 272740 9/1/1981 768 25 272500 9/2/1981 767.95 25 272260 9/3/1981 767.95 25 272260 9/4/1981 767.9 25 272020 9/5/1981 767.9 25 272020 9/6/1981 767.85 25 271780 9/7/1981 767.85 25 271780 9/8/1981 767.85 25 271780 9/9/1981 767.85 25 271780 9/10/1981 767.85 25 271780 9/11/1981 767.8 25 271540 9/12/1981 767.75 25 271300 9/13/1981 767.75 25 271300 9/14/1981 767.7 25 271060 9/15/1981 767.7 25 271060 9/16/1981 767.7 25 271060 9/17/1981 767.65 25 270820 9/18/1981 767.65 25 270820 9/19/1981 767.6 38 270580 9/20/1981 767.6 55 270580 9/21/1981 767.55 55 270340 9/22/1981 767.5 55 270100 9/23/1981 767.5 55 270100 9/24/1981 767.45 55 269860 9/25/1981 767.35 55 269380 9/26/1981 767.3 33 269140 9/27/1981 767.3 33 269140 9/28/1981 767.25 55 268900 9/29/1981 767.25 40 268900 9/30/1981 767.2 25 268660 10/1/1981 767.15 25 268420 10/2/1981 767.1 25 268180 10/3/1981 767.1 25 268180 10/4/1981 767.1 25 268180 10/5/1981 767.1 37 268180 10/6/1981 767.1 55 268180 10/7/1981 767.05 55 267940 10/8/1981 767 55 267700 10/9/1981 767 55 267700 10/10/1981 767 55 267700 10/11/1981 767 55 267700 10/12/1981 766.9 55 267230 10/13/1981 766.85 55 266995 10/14/1981 766.8 55 266760 10/15/1981 766.75 55 266525 10/16/1981 766.7 55 266290 10/17/1981 766.7 55 266290 10/18/1981 766.7 55 266290 10/19/1981 766.65 55 266055 10/20/1981 766.65 55 266055 10/21/1981 766.6 55 265820 10/22/1981 766.6 55 265820 10/23/1981 766.55 55 265585 10/24/1981 766.55 55 265585 10/25/1981 766.55 55 265585 10/26/1981 766.55 55 265585 10/27/1981 766.5 55 265350 10/28/1981 766.5 55 265350 10/29/1981 766.5 55 265350 10/30/1981 766.5 25 265350 10/31/1981 766.45 10 265115 11/1/1981 766.45 10 265115 11/2/1981 766.45 10 265115 11/3/1981 766.45 10 265115 11/4/1981 766.45 10 265115 11/5/1981 766.45 10 265115 11/6/1981 766.45 8 265115 11/7/1981 766.45 5 265115 11/8/1981 766.45 5 265115 11/9/1981 766.4 5 264880 11/10/1981 766.4 5 264880 11/11/1981 766.4 5 264880 11/12/1981 766.35 5 264645 11/13/1981 766.4 25 264880 11/14/1981 766.5 0 265350 11/15/1981 766.55 0 265585 11/16/1981 766.55 0 265585 11/17/1981 766.6 0 265820 11/18/1981 766.6 10 265820 11/19/1981 766.65 10 266055 11/20/1981 766.65 10 266055 11/21/1981 766.65 10 266055 11/22/1981 766.65 10 266055 11/23/1981 766.65 25 266055 11/24/1981 766.65 0 266055 11/25/1981 766.65 0 266055 11/26/1981 766.65 0 266055 11/27/1981 766.7 0 266290 11/28/1981 766.75 0 266525 11/29/1981 766.8 0 266760 11/30/1981 766.8 0 266760 12/1/1981 766.85 0 266995 12/2/1981 766.85 0 266995 12/3/1981 766.85 0 266995 12/4/1981 766.9 0 267230 12/5/1981 766.9 0 267230 12/6/1981 766.9 0 267230 12/7/1981 766.95 0 267465 12/8/1981 766.95 0 267465 12/9/1981 766.95 0 267465 12/10/1981 766.95 0 267465 12/11/1981 766.95 0 267465 12/12/1981 766.95 0 267465 12/13/1981 767 0 267700 12/14/1981 767 0 267700 12/15/1981 767 0 267700 12/16/1981 767 0 267700 12/17/1981 767 5 267700 12/18/1981 767 5 267700 12/19/1981 767 5 267700 12/20/1981 767 5 267700 12/21/1981 767.05 5 267940 12/22/1981 767.05 5 267940 12/23/1981 767.05 5 267940 12/24/1981 767.05 5 267940 12/25/1981 767.1 5 268180 12/26/1981 767.1 5 268180 12/27/1981 767.1 5 268180 12/28/1981 767.1 5 268180 12/29/1981 767.1 5 268180 12/30/1981 767.1 5 268180 12/31/1981 767.1 5 268180 1/1/1982 767.1 5 268180 1/2/1982 767.2 5 268660 1/3/1982 767.25 5 268900 1/4/1982 767.3 5 269140 1/5/1982 768.25 5 273700 1/6/1982 769.05 5 277545 1/7/1982 769.3 5 278770 1/8/1982 769.45 5 279505 1/9/1982 769.5 5 279750 1/10/1982 769.6 5 280240 1/11/1982 769.7 5 280730 1/12/1982 769.75 5 280975 1/13/1982 769.8 5 281220 1/14/1982 769.85 5 281465 1/15/1982 769.9 5 281710 1/16/1982 769.95 5 281955 1/17/1982 770 5 282200 1/18/1982 770 5 282200 1/19/1982 770 5 282200 1/20/1982 770 5 282200 1/21/1982 770 5 282200 1/22/1982 770 5 282200 1/23/1982 770.25 5 283438 1/24/1982 770.3 5 283685 1/25/1982 770.3 5 283685 1/26/1982 770.4 5 284180 1/27/1982 770.45 5 284428 1/28/1982 770.55 5 284923 1/29/1982 770.55 5 284923 1/30/1982 770.55 5 284923 1/31/1982 770.6 5 285170 2/1/1982 770.7 5 285665 2/2/1982 770.75 5 285913 2/3/1982 770.75 5 285913 2/4/1982 770.8 5 286160 2/5/1982 770.85 5 286408 2/6/1982 770.9 5 286655 2/7/1982 770.9 5 286655 2/8/1982 770.9 5 286655 2/9/1982 770.95 5 286903 2/10/1982 771 5 287150 2/11/1982 771.05 5 287403 2/12/1982 771.05 5 287403 2/13/1982 771.05 5 287403 2/14/1982 771.1 5 287655 2/15/1982 771.15 5 287908 2/16/1982 771.2 5 288160 2/17/1982 771.35 5 288918 2/18/1982 771.4 5 289170 2/19/1982 771.5 5 289675 2/20/1982 771.5 5 289675 2/21/1982 771.55 5 289928 2/22/1982 771.6 5 290180 2/23/1982 771.65 5 290433 2/24/1982 771.65 5 290433 2/25/1982 771.7 5 290685 2/26/1982 771.75 5 290938 2/27/1982 771.75 5 290938 2/28/1982 771.8 5 291190 3/1/1982 771.85 5 291443 3/2/1982 771.95 5 291948 3/3/1982 772.1 5 292705 3/4/1982 772.15 5 292958 3/5/1982 772.2 5 293210 3/6/1982 772.3 5 293715 3/7/1982 772.3 5 293715 3/8/1982 772.35 5 293968 3/9/1982 772.4 5 294220 3/10/1982 772.45 5 294473 3/11/1982 772.55 5 294978 3/12/1982 772.6 5 295230 3/13/1982 772.6 5 295230 3/14/1982 772.65 5 295483 3/15/1982 772.7 5 295735 3/16/1982 772.8 5 296240 3/17/1982 772.9 5 296745 3/18/1982 773 5 297250 3/19/1982 773.2 5 298280 3/20/1982 773.3 5 298795 3/21/1982 773.35 5 299053 3/22/1982 773.4 5 299310 3/23/1982 773.45 5 299568 3/24/1982 773.5 5 299825 3/25/1982 773.6 5 300340 3/26/1982 773.7 5 300855 3/27/1982 773.75 5 301113 3/28/1982 773.8 5 301370 3/29/1982 773.8 5 301370 3/30/1982 773.95 5 302143 3/31/1982 774.1 5 302925 4/1/1982 774.8 5 306600 4/2/1982 775.25 5 308975 4/3/1982 775.5 5 310300 4/4/1982 775.9 5 312420 4/5/1982 776.1 5 313490 4/6/1982 776.35 5 314840 4/7/1982 776.5 5 315650 4/8/1982 776.65 5 316460 4/9/1982 776.75 5 317000 4/10/1982 776.85 5 317540 4/11/1982 778.15 5 324625 4/12/1982 779.8 45 333860 4/13/1982 780.35 130 336995 4/14/1982 780.7 255 338990 4/15/1982 780.8 305 339560 4/16/1982 780.9 355 340130 4/17/1982 780.9 355 340130 4/18/1982 780.9 355 340130 4/19/1982 780.9 355 340130 4/20/1982 780.9 355 340130 4/21/1982 780.9 355 340130 4/22/1982 780.8 305 339560 4/23/1982 780.75 280 339275 4/24/1982 780.7 255 338990 4/25/1982 780.7 255 338990 4/26/1982 780.6 575 338420 4/27/1982 780.35 825 336995 4/28/1982 780.15 765 335855 4/29/1982 780 730 335000 4/30/1982 779.8 705 333860 5/1/1982 779.6 700 332720 5/2/1982 779.5 700 332150 5/3/1982 779.3 700 331010 5/4/1982 779.1 700 329870 5/5/1982 778.9 700 328750 5/6/1982 778.75 550 327925 5/7/1982 778.7 250 327650 5/8/1982 778.6 250 327100 5/9/1982 778.55 198 326825 5/10/1982 778.5 0 326550 5/11/1982 778.5 0 326550 5/12/1982 778.5 0 326550 5/13/1982 778.55 75 326825 5/14/1982 778.55 75 326825 5/15/1982 778.55 75 326825 5/16/1982 778.55 0 326825 5/17/1982 778.55 0 326825 5/18/1982 778.55 0 326825 5/19/1982 778.55 0 326825 5/20/1982 778.55 115 326825 5/21/1982 778.55 115 326825 5/22/1982 778.5 115 326550 5/23/1982 778.45 220 326275 5/24/1982 778.4 220 326000 5/25/1982 778.4 220 326000 5/26/1982 778.3 220 325450 5/27/1982 778.2 220 324900 5/28/1982 778.15 220 324625 5/29/1982 778.1 220 324350 5/30/1982 777.95 220 323528 5/31/1982 777.9 220 323255 6/1/1982 777.76 220 322710 6/2/1982 777.7 220 322165 6/3/1982 777.6 220 321620 6/4/1982 777.5 220 321075 6/5/1982 777.45 220 320803 6/6/1982 777.4 220 320530 6/7/1982 777.3 220 319985 6/8/1982 777.2 220 319440 6/9/1982 777.1 220 318895 6/10/1982 777 220 318350 6/11/1982 776.95 220 318080 6/12/1982 776.85 220 317540 6/13/1982 776.75 220 317000 6/14/1982 776.7 220 316730 6/15/1982 776.6 220 316190 6/16/1982 776.6 220 316190 6/17/1982 776.5 220 315650 6/18/1982 776.4 220 315110 6/19/1982 776.3 220 314570 6/20/1982 776.2 220 314030 6/21/1982 776.1 220 313490 6/22/1982 776 220 312950 6/23/1982 775.9 220 312420 6/24/1982 775.85 220 312155 6/25/1982 775.75 220 311625 6/26/1982 775.7 220 311360 6/27/1982 775.65 220 311095 6/28/1982 775.6 220 310830 6/29/1982 775.45 220 310035 6/30/1982 775.4 220 309770 7/1/1982 775.08 220 308180 7/2/1982 775.2 220 308710 7/3/1982 775.05 220 307915 7/4/1982 774.95 220 307388 7/5/1982 774.85 220 306863 7/6/1982 774.75 220 306338 7/7/1982 774.7 220 306075 7/8/1982 774.6 220 305550 7/9/1982 774.5 220 305025 7/10/1982 774.4 220 304500 7/11/1982 774.3 220 303975 7/12/1982 774.25 220 303713 7/13/1982 774.1 220 302925 7/14/1982 774 220 302400 7/15/1982 773.95 220 302143 7/16/1982 773.85 244 301628 7/17/1982 773.7 267 300855 7/18/1982 773.6 267 300340 7/19/1982 773.5 267 299825 7/20/1982 773.4 267 299310 7/21/1982 773.3 267 298795 7/22/1982 773.2 267 298280 7/23/1982 773.05 267 297508 7/24/1982 772.95 267 296998 7/25/1982 772.85 267 296493 7/26/1982 772.75 267 295988 7/27/1982 772.6 267 295230 7/28/1982 772.5 267 294725 7/29/1982 772.35 115 293968 7/30/1982 772.25 120 293463 7/31/1982 772.2 120 293210 8/1/1982 772.1 120 292705 8/2/1982 772 58 292200 8/3/1982 771.95 42 291948 8/4/1982 771.9 42 291695 8/5/1982 771.9 42 291695 8/6/1982 771.9 42 291695 8/7/1982 771.9 42 291695 8/8/1982 771.85 42 291443 8/9/1982 771.85 42 291443 8/10/1982 771.8 42 291190 8/11/1982 771.8 42 291190 8/12/1982 771.75 42 290938 8/13/1982 771.75 42 290938 8/14/1982 771.7 42 290685 8/15/1982 771.65 42 290433 8/16/1982 771.6 42 290180 8/17/1982 771.6 34 290180 8/18/1982 771.6 25 290180 8/19/1982 771.55 25 289928 8/20/1982 771.5 25 289675 8/21/1982 771.5 25 289675 8/22/1982 771.5 25 289675 8/23/1982 771.5 25 289675 8/24/1982 771.45 25 289423 8/25/1982 771.45 25 289423 8/26/1982 771.4 73 289170 8/27/1982 771.3 85 288665 8/28/1982 771.3 55 288665 8/29/1982 771.25 55 288413 8/30/1982 771.2 55 288160 8/31/1982 771.15 55 287908 9/1/1982 771.15 55 287908 9/2/1982 771.1 55 287655 9/3/1982 771.05 55 287403 9/4/1982 771 55 287150 9/5/1982 770.95 55 286903 9/6/1982 770.9 55 286655 9/7/1982 770.85 55 286408 9/8/1982 770.8 55 286160 9/9/1982 770.75 55 285913 9/10/1982 770.7 55 285665 9/11/1982 770.7 55 285665 9/12/1982 770.65 55 285418 9/13/1982 770.55 55 284923 9/14/1982 770.55 55 284923 9/15/1982 770.5 55 284675 9/16/1982 770.45 37 284428 9/17/1982 770.4 25 284180 9/18/1982 770.35 25 283933 9/19/1982 770.35 25 283933 9/20/1982 770.3 25 283685 9/21/1982 770.3 40 283685 9/22/1982 770.25 55 283438 9/23/1982 770.15 55 282943 9/24/1982 770.1 55 282695 9/25/1982 770.1 55 282695 9/26/1982 770.1 55 282695 9/27/1982 770 46 282200 9/28/1982 769.96 40 282200 9/29/1982 769.92 40 281955 9/30/1982 769.88 40 281710 10/1/1982 769.84 40 281465 10/2/1982 769.8 40 281220 10/3/1982 769.76 40 281220 10/4/1982 769.72 40 280975 10/5/1982 769.68 40 280730 10/6/1982 769.64 40 280485 10/7/1982 769.6 40 280240 10/8/1982 769.56 40 280240 10/9/1982 769.52 40 279995 10/10/1982 769.48 40 279750 10/11/1982 769.44 40 279505 10/12/1982 769.4 40 279260 10/13/1982 769.35 40 279015 10/14/1982 769.3 32 278770 10/15/1982 769.9 25 281710 10/16/1982 769.9 25 281710 10/17/1982 769.9 25 281710 10/18/1982 769.85 25 281465 10/19/1982 769.8 25 281220 10/20/1982 769.7 25 280730 10/21/1982 769.7 25 280730 10/22/1982 769.7 25 280730 10/23/1982 769.7 25 280730 10/24/1982 769.7 25 280730 10/25/1982 769.7 25 280730 10/26/1982 769.7 25 280730 10/27/1982 769.7 25 280730 10/28/1982 769.65 25 280485 10/29/1982 769.65 25 280485 10/30/1982 769.65 25 280485 10/31/1982 769.7 25 280730 11/1/1982 769.7 25 280730 11/2/1982 769.7 25 280730 11/3/1982 769.65 25 280485 11/4/1982 769.65 25 280485 11/5/1982 769.65 25 280485 11/6/1982 769.65 25 280485 11/7/1982 769.6 25 280240 11/8/1982 769.6 25 280240 11/9/1982 769.6 25 280240 11/10/1982 769.65 25 280485 11/11/1982 769.65 25 280485 11/12/1982 769.65 25 280485 11/13/1982 769.65 25 280485 11/14/1982 769.65 25 280485 11/15/1982 769.65 25 280485 11/16/1982 769.65 25 280485 11/17/1982 769.65 25 280485 11/18/1982 769.65 25 280485 11/19/1982 769.7 25 280730 11/20/1982 769.7 25 280730 11/21/1982 769.75 25 280975 11/22/1982 769.8 25 281220 11/23/1982 769.85 25 281465 11/24/1982 769.9 25 281710 11/25/1982 769.9 25 281710 11/26/1982 770 25 282200 11/27/1982 770 25 282200 11/28/1982 770 25 282200 11/29/1982 770.05 25 282448 11/30/1982 770.05 25 282448 12/1/1982 770.5 25 284675 12/2/1982 770.65 25 285418 12/3/1982 770.75 25 285913 12/4/1982 770.8 25 286160 12/5/1982 770.85 25 286408 12/6/1982 770.9 25 286655 12/7/1982 770.95 25 286903 12/8/1982 771 25 287150 12/9/1982 771 25 287150 12/10/1982 771 25 287150 12/11/1982 771 25 287150 12/12/1982 771.05 25 287403 12/13/1982 771.1 25 287655 12/14/1982 771.1 25 287655 12/15/1982 771.1 25 287655 12/16/1982 771.15 25 287908 12/17/1982 771.15 25 287908 12/18/1982 771.2 25 288160 12/19/1982 771.2 25 288160 12/20/1982 771.2 25 288160 12/21/1982 771.2 25 288160 12/22/1982 771.5 25 289675 12/23/1982 773.8 25 301370 12/24/1982 774.35 87 304238 12/25/1982 774.35 135 304238 12/26/1982 774.8 135 306600 12/27/1982 774.9 1250 307125 12/28/1982 774.6 1250 305550 12/29/1982 773.7 1250 300855 12/30/1982 773.3 1250 298795 12/31/1982 773.1 1250 297765 1/1/1983 773 1250 297250 1/2/1983 772.6 1250 295230 1/3/1983 772.2 1250 293210 1/4/1983 771.75 200 290938 1/5/1983 771.55 200 289928 1/6/1983 771.55 200 289928 1/7/1983 771.5 200 289675 1/8/1983 771.5 200 289675 1/9/1983 771.5 200 289675 1/10/1983 771.4 50 289170 1/11/1983 771.4 0 289170 1/12/1983 771.4 0 289170 1/13/1983 771.4 0 289170 1/14/1983 771.45 0 289423 1/15/1983 771.45 0 289423 1/16/1983 771.5 0 289675 1/17/1983 771.55 0 289928 1/18/1983 771.6 0 290180 1/19/1983 771.75 0 290938 1/20/1983 771.9 0 291695 1/21/1983 771.95 0 291948 1/22/1983 772.2 0 293210 1/23/1983 773.6 0 300340 1/24/1983 774.35 0 304238 1/25/1983 775.6 225 310830 1/26/1983 775.9 900 312420 1/27/1983 777.15 1100 319168 1/28/1983 777.9 2100 323255 1/29/1983 777.9 2100 323255 1/30/1983 777.6 2100 321620 1/31/1983 777.55 2100 321348 2/1/1983 777.15 2100 319168 2/2/1983 776.7 2100 316730 2/3/1983 776.3 2100 314570 2/4/1983 775.8 2100 311890 2/5/1983 775.1 2100 308180 2/6/1983 774.9 2100 307125 2/7/1983 775.45 2100 310035 2/8/1983 774.4 2100 304500 2/9/1983 774.4 2100 304500 2/10/1983 774.1 2100 302925 2/11/1983 773.65 2100 300598 2/12/1983 773.15 2100 298023 2/13/1983 773 2100 297250 2/14/1983 772.7 2100 295735 2/15/1983 772.25 2100 293463 2/16/1983 771.8 788 291190 2/17/1983 772 0 292200 2/18/1983 772.3 0 293715 2/19/1983 772.8 0 296240 2/20/1983 772.85 0 296493 2/21/1983 772.9 0 296745 2/22/1983 773.05 0 297508 2/23/1983 773.2 0 298280 2/24/1983 773.4 0 299310 2/25/1983 773.55 0 300083 2/26/1983 774.65 0 305813 2/27/1983 775 0 307650 2/28/1983 775.6 0 310830 3/1/1983 775.75 413 311625 3/2/1983 780.25 2627 336425 3/3/1983 782.3 2700 348190 3/4/1983 782.45 2633 349060 3/5/1983 782.65 2500 350220 3/6/1983 782.55 2400 349640 3/7/1983 781.8 2100 345300 3/8/1983 781.5 1825 343575 3/9/1983 781.35 1725 342713 3/10/1983 781 1525 340700 3/11/1983 780.75 1425 339275 3/12/1983 780.75 1425 339275 3/13/1983 780.6 1400 338420 3/14/1983 780.3 1300 336710 3/15/1983 780.25 1250 336425 3/16/1983 780.25 1250 336425 3/17/1983 779.95 900 334715 3/18/1983 780 1200 335000 3/19/1983 780 1200 335000 3/20/1983 779.85 1200 334145 3/21/1983 779.85 1200 334145 3/22/1983 779.9 1200 334430 3/23/1983 779.8 1200 333860 3/24/1983 779.95 1200 334715 3/25/1983 779.95 1200 334715 3/26/1983 780 1200 335000 3/27/1983 780 1200 335000 3/28/1983 779.95 1492 334715 3/29/1983 779.6 2200 332720 3/30/1983 779.2 2200 330440 3/31/1983 778.75 2200 327925 4/1/1983 778.2 1908 324900 4/2/1983 777.95 733 323528 4/3/1983 777.95 400 323528 4/4/1983 777.95 400 323528 4/5/1983 777.95 400 323528 4/6/1983 777.95 400 323528 4/7/1983 777.95 400 323528 4/8/1983 777.95 400 323528 4/9/1983 777.95 400 323528 4/10/1983 777.95 400 323528 4/11/1983 777.9 400 323255 4/12/1983 777.85 240 322983 4/13/1983 777.9 210 323255 4/14/1983 777.95 210 323528 4/15/1983 778 61 323800 4/16/1983 778.1 0 324350 4/17/1983 778.1 0 324350 4/18/1983 778.25 0 325175 4/19/1983 778.35 0 325725 4/20/1983 778.5 0 326550 4/21/1983 778.75 88 327925 4/22/1983 778.85 313 328475 4/23/1983 778.9 0 328750 4/24/1983 778.9 0 328750 4/25/1983 779 0 329300 4/26/1983 779.2 0 330440 4/27/1983 779.25 0 330725 4/28/1983 779.6 50 332720 4/29/1983 780.3 150 336710 4/30/1983 780.9 500 340130 5/1/1983 780.9 550 340130 5/2/1983 780.9 640 340130 5/3/1983 781.1 640 341275 5/4/1983 781.1 640 341275 5/5/1983 781.1 640 341275 5/6/1983 781.1 640 341275 5/7/1983 781 550 340700 5/8/1983 781 550 340700 5/9/1983 780.95 525 340415 5/10/1983 780.9 500 340130 5/11/1983 780.85 450 339845 5/12/1983 780.8 430 339560 5/13/1983 780.75 380 339275 5/14/1983 780.75 380 339275 5/15/1983 780.75 380 339275 5/16/1983 780.7 567 338990 5/17/1983 780.55 760 338135 5/18/1983 780.35 660 336995 5/19/1983 780.2 610 336140 5/20/1983 780.1 585 335570 5/21/1983 779.95 460 334715 5/22/1983 779.85 460 334145 5/23/1983 779.75 572 333575 5/24/1983 779.55 730 332435 5/25/1983 779.4 730 331580 5/26/1983 779.25 730 330725 5/27/1983 779.05 730 329585 5/28/1983 778.9 730 328750 5/29/1983 778.7 730 327650 5/30/1983 778.5 730 326550 5/31/1983 778.35 730 325725 6/1/1983 778.1 730 324350 6/2/1983 777.8 730 322710 6/3/1983 777.7 730 322165 6/4/1983 777.5 730 321075 6/5/1983 777.3 730 319985 6/6/1983 777 730 318350 6/7/1983 776.8 730 317270 6/8/1983 776.7 730 316730 6/9/1983 776.5 730 315650 6/10/1983 776.25 730 314300 6/11/1983 775.95 730 312685 6/12/1983 775.8 730 311890 6/13/1983 775.55 730 310565 6/14/1983 775.35 730 309505 6/15/1983 775.15 608 308445 6/16/1983 775 365 307650 6/17/1983 774.85 365 306863 6/18/1983 774.7 365 306075 6/19/1983 774.6 365 305550 6/20/1983 774.5 365 305025 6/21/1983 774.45 432 304763 6/22/1983 774.25 630 303713 6/23/1983 774 630 302400 6/24/1983 773.75 630 301113 6/25/1983 773.55 630 300083 6/26/1983 773.3 433 298795 6/27/1983 773.15 0 298023 6/28/1983 773.15 0 298023 6/29/1983 773.15 0 298023 6/30/1983 773.15 50 298023 7/1/1983 773.15 125 298023 7/2/1983 773.1 125 297765 7/3/1983 773.1 125 297765 7/4/1983 773 125 297250 7/5/1983 773 125 297250 7/6/1983 773 125 297250 7/7/1983 772.85 125 296493 7/8/1983 772.75 125 295988 7/9/1983 772.7 125 295735 7/10/1983 772.65 125 295483 7/11/1983 772.6 104 295230 7/12/1983 772.55 40 294978 7/13/1983 772.55 40 294978 7/14/1983 772.55 40 294978 7/15/1983 772.5 40 294725 7/16/1983 772.45 40 294473 7/17/1983 772.4 40 294220 7/18/1983 772.35 40 293968 7/19/1983 772.35 40 293968 7/20/1983 772.3 40 293715 7/21/1983 772.3 40 293715 7/22/1983 772.25 40 293463 7/23/1983 772.25 40 293463 7/24/1983 772.25 40 293463 7/25/1983 772.25 40 293463 7/26/1983 772.2 40 293210 7/27/1983 772.15 40 292958 7/28/1983 772.15 40 292958 7/29/1983 772.15 40 292958 7/30/1983 772.15 40 292958 7/31/1983 772.1 40 292705 8/1/1983 772.05 40 292453 8/2/1983 772 40 292200 8/3/1983 772 40 292200 8/4/1983 771.95 40 291948 8/5/1983 771.95 40 291948 8/6/1983 771.9 40 291695 8/7/1983 771.9 40 291695 8/8/1983 771.85 40 291443 8/9/1983 771.85 40 291443 8/10/1983 771.75 40 290938 8/11/1983 771.75 40 290938 8/12/1983 771.7 40 290685 8/13/1983 771.7 40 290685 8/14/1983 771.7 40 290685 8/15/1983 771.65 40 290433 8/16/1983 771.65 40 290433 8/17/1983 771.6 40 290180 8/18/1983 771.6 40 290180 8/19/1983 771.6 40 290180 8/20/1983 771.5 40 289675 8/21/1983 771.5 40 289675 8/22/1983 771.45 40 289423 8/23/1983 771.4 40 289170 8/24/1983 771.4 40 289170 8/25/1983 771.35 40 288918 8/26/1983 771.35 40 288918 8/27/1983 771.35 40 288918 8/28/1983 771.3 40 288665 8/29/1983 771.3 40 288665 8/30/1983 771.25 40 288413 8/31/1983 771.2 40 288160 9/1/1983 771.15 40 287908 9/2/1983 771.1 40 287655 9/3/1983 771.1 40 287655 9/4/1983 771.05 40 287403 9/5/1983 771 40 287150 9/6/1983 770.95 40 286903 9/7/1983 770.95 40 286903 9/8/1983 770.95 40 286903 9/9/1983 770.9 40 286655 9/10/1983 770.85 40 286408 9/11/1983 770.8 40 286160 9/12/1983 770.8 40 286160 9/13/1983 770.75 40 285913 9/14/1983 770.75 40 285913 9/15/1983 770.75 40 285913 9/16/1983 770.75 40 285913 9/17/1983 770.7 40 285665 9/18/1983 770.7 40 285665 9/19/1983 770.65 40 285418 9/20/1983 770.6 40 285170 9/21/1983 770.6 40 285170 9/22/1983 770.55 48 284923 9/23/1983 770.55 55 284923 9/24/1983 770.5 55 284675 9/25/1983 770.5 55 284675 9/26/1983 770.45 55 284428 9/27/1983 770.45 55 284428 9/28/1983 770.4 55 284180 9/29/1983 770.4 55 284180 9/30/1983 770.35 55 283933 10/1/1983 770.3 30 283685 10/2/1983 770.3 20 283685 10/3/1983 770.3 20 283685 10/4/1983 770.3 20 283685 10/5/1983 770.3 20 283685 10/6/1983 770.3 20 283685 10/7/1983 770.3 20 283685 10/8/1983 770.3 20 283685 10/9/1983 770.3 20 283685 10/10/1983 770.25 20 283438 10/11/1983 770.25 20 283438 10/12/1983 770.2 20 283190 10/13/1983 770.2 20 283190 10/14/1983 770.15 20 282943 10/15/1983 770.15 20 282943 10/16/1983 770.1 20 282695 10/17/1983 770.1 20 282695 10/18/1983 770.05 20 282448 10/19/1983 770.05 20 282448 10/20/1983 770.05 20 282448 10/21/1983 770 20 282200 10/22/1983 770 20 282200 10/23/1983 770 20 282200 10/24/1983 770 20 282200 10/25/1983 770 20 282200 10/26/1983 770 20 282200 10/27/1983 770 20 282200 10/28/1983 770 20 282200 10/29/1983 770 20 282200 10/30/1983 769.95 20 281955 10/31/1983 769.9 20 281710 11/1/1983 769.9 20 281710 11/2/1983 769.9 20 281710 11/3/1983 769.9 20 281710 11/4/1983 769.9 20 281710 11/5/1983 769.9 20 281710 11/6/1983 769.9 20 281710 11/7/1983 769.9 20 281710 11/8/1983 769.9 20 281710 11/9/1983 769.9 20 281710 11/10/1983 769.9 20 281710 11/11/1983 769.9 20 281710 11/12/1983 769.9 20 281710 11/13/1983 769.95 20 281955 11/14/1983 770 20 282200 11/15/1983 770 20 282200 11/16/1983 770 10 282200 11/17/1983 770 10 282200 11/18/1983 770.05 10 282448 11/19/1983 770.05 10 282448 11/20/1983 770.05 10 282448 11/21/1983 770.1 10 282695 11/22/1983 770.15 10 282943 11/23/1983 770.15 10 282943 11/24/1983 770.2 10 283190 11/25/1983 770.4 10 284180 11/26/1983 770.55 10 284923 11/27/1983 770.55 10 284923 11/28/1983 770.55 10 284923 11/29/1983 770.6 10 285170 11/30/1983 770.6 10 285170 12/1/1983 770.65 10 285418 12/2/1983 770.7 10 285665 12/3/1983 770.8 10 286160 12/4/1983 770.9 10 286655 12/5/1983 771 10 287150 12/6/1983 771.05 10 287403 12/7/1983 771.1 10 287655 12/8/1983 771.15 10 287908 12/9/1983 771.25 10 288413 12/10/1983 771.5 10 289675 12/11/1983 771.6 10 290180 12/12/1983 771.8 10 291190 12/13/1983 771.95 10 291948 12/14/1983 772.05 10 292453 12/15/1983 772.15 10 292958 12/16/1983 772.2 10 293210 12/17/1983 772.25 10 293463 12/18/1983 772.3 10 293715 12/19/1983 772.4 10 294220 12/20/1983 772.4 10 294220 12/21/1983 772.45 10 294473 12/22/1983 772.5 10 294725 12/23/1983 772.5 10 294725 12/24/1983 772.5 10 294725 12/25/1983 772.95 10 296998 12/26/1983 773.75 10 301113 12/27/1983 774.1 62 302925 12/28/1983 774.3 183 303975 12/29/1983 774.4 251 304500 12/30/1983 774.45 328 304763 12/31/1983 774.5 365 305025 1/1/1984 774.5 365 305025 1/2/1984 774.4 137 304500 1/3/1984 774.35 158 304238 1/4/1984 774.3 518 303975 1/5/1984 774.25 678 303713 1/6/1984 774.05 730 302663 1/7/1984 773.9 730 301885 1/8/1984 773.7 730 300855 1/9/1984 773.45 730 299568 1/10/1984 773.25 730 298538 1/11/1984 773 350 297250 1/12/1984 773.1 126 297765 1/13/1984 773.04 275 297508 1/14/1984 773 275 297250 1/15/1984 772.9 275 296745 1/16/1984 772.85 275 296493 1/17/1984 772.8 275 296240 1/18/1984 772.7 275 295735 1/19/1984 772.6 275 295230 1/20/1984 772.6 275 295230 1/21/1984 772.5 275 294725 1/22/1984 772.4 275 294220 1/23/1984 772.35 275 293968 1/24/1984 772.3 275 293715 1/25/1984 772.2 275 293210 1/26/1984 772.1 275 292705 1/27/1984 772.05 275 292453 1/28/1984 772.05 275 292453 1/29/1984 772 275 292200 1/30/1984 771.85 275 291443 1/31/1984 771.75 275 290938 2/1/1984 771.7 275 290685 2/2/1984 771.6 275 290180 2/3/1984 771.55 275 289928 2/4/1984 771.5 275 289675 2/5/1984 771.35 275 288918 2/6/1984 771.3 275 288665 2/7/1984 771.2 275 288160 2/8/1984 771.15 275 287908 2/9/1984 771.35 275 288918 2/10/1984 770.95 275 286903 2/11/1984 770.8 275 286160 2/12/1984 770.75 275 285913 2/13/1984 770.7 275 285665 2/14/1984 770.55 275 284923 2/15/1984 770.5 275 284675 2/16/1984 770.5 275 284675 2/17/1984 770.4 275 284180 2/18/1984 770.25 275 283438 2/19/1984 770.15 275 282943 2/20/1984 770.1 275 282695 2/21/1984 770 179 282200 2/22/1984 770 110 282200 2/23/1984 770 110 282200 2/24/1984 770 110 282200 2/25/1984 770 110 282200 2/26/1984 770 110 282200 2/27/1984 770 110 282200 2/28/1984 770 110 282200 2/29/1984 770 110 282200 3/1/1984 770 85 282200 3/2/1984 770 25 282200 3/3/1984 770 25 282200 3/4/1984 770 25 282200 3/5/1984 769.95 25 281955 3/6/1984 769.9 25 281710 3/7/1984 769.8 25 281220 3/8/1984 769.8 25 281220 3/9/1984 769.8 25 281220 3/10/1984 769.8 25 281220 3/11/1984 769.8 25 281220 3/12/1984 769.8 25 281220 3/13/1984 769.8 25 281220 3/14/1984 769.85 25 281465 3/15/1984 769.9 25 281710 3/16/1984 769.9 25 281710 3/17/1984 770 25 282200 3/18/1984 770 25 282200 3/19/1984 770 25 282200 3/20/1984 770 25 282200 3/21/1984 770 25 282200 3/22/1984 770 25 282200 3/23/1984 769.95 25 281955 3/24/1984 769.95 25 281955 3/25/1984 769.95 25 281955 3/26/1984 769.95 25 281955 3/27/1984 769.95 25 281955 3/28/1984 769.95 25 281955 3/29/1984 769.95 25 281955 3/30/1984 769.95 25 281955 3/31/1984 769.95 25 281955 4/1/1984 769.95 25 281955 4/2/1984 769.95 25 281955 4/3/1984 769.95 25 281955 4/4/1984 769.95 25 281955 4/5/1984 769.95 25 281955 4/6/1984 770 25 282200 4/7/1984 770 25 282200 4/8/1984 770 25 282200 4/9/1984 770 25 282200 4/10/1984 770 25 282200 4/11/1984 770 42 282200 4/12/1984 770 55 282200 4/13/1984 770 65 282200 4/14/1984 770 85 282200 4/15/1984 769.95 85 281955 4/16/1984 769.95 85 281955 4/17/1984 769.95 85 281955 4/18/1984 769.95 85 281955 4/19/1984 769.9 85 281710 4/20/1984 769.9 85 281710 4/21/1984 769.75 85 280975 4/22/1984 769.7 85 280730 4/23/1984 769.65 85 280485 4/24/1984 769.6 85 280240 4/25/1984 769.55 85 279995 4/26/1984 769.5 85 279750 4/27/1984 769.45 195 279505 4/28/1984 769.45 240 279505 4/29/1984 769.4 240 279260 4/30/1984 769.25 240 278525 5/1/1984 769.05 240 277545 5/2/1984 768.95 252 277060 5/3/1984 768.9 260 276820 5/4/1984 768.8 260 276340 5/5/1984 768.7 260 275860 5/6/1984 768.55 260 275140 5/7/1984 768.45 260 274660 5/8/1984 768.3 260 273940 5/9/1984 768.2 260 273460 5/10/1984 768.05 260 272740 5/11/1984 768 246 272500 5/12/1984 767.9 205 272020 5/13/1984 767.85 205 271780 5/14/1984 767.8 205 271540 5/15/1984 767.65 205 270820 5/16/1984 767.55 205 270340 5/17/1984 767.35 205 269380 5/18/1984 767.35 205 269380 5/19/1984 767.25 205 268900 5/20/1984 767.2 205 268660 5/21/1984 767.15 205 268420 5/22/1984 767.1 205 268180 5/23/1984 766.9 205 267230 5/24/1984 766.9 205 267230 5/25/1984 766.8 205 266760 5/26/1984 766.7 205 266290 5/27/1984 766.6 205 265820 5/28/1984 766.5 205 265350 5/29/1984 766.45 205 265115 5/30/1984 766.35 205 264645 5/31/1984 766.3 205 264410 6/1/1984 766.2 205 263940 6/2/1984 766.15 205 263705 6/3/1984 766 238 263000 6/4/1984 765.9 238 262535 6/5/1984 765.75 238 261838 6/6/1984 765.65 238 261373 6/7/1984 765.6 238 261140 6/8/1984 765.45 238 260443 6/9/1984 765.3 238 259745 6/10/1984 765.2 238 259280 6/11/1984 765.1 238 258815 6/12/1984 765 238 258350 6/13/1984 764.9 238 257895 6/14/1984 764.75 238 257213 6/15/1984 764.65 238 256758 6/16/1984 764.5 238 256075 6/17/1984 764.35 238 255393 6/18/1984 764.25 238 254938 6/19/1984 764.2 238 254710 6/20/1984 764.1 238 254255 6/21/1984 763.95 240 253575 6/22/1984 763.85 240 253125 6/23/1984 763.7 240 252450 6/24/1984 763.65 240 252225 6/25/1984 763.55 240 251775 6/26/1984 763.45 240 251325 6/27/1984 763.35 240 250875 6/28/1984 763.1 240 249750 6/29/1984 762.95 240 249080 6/30/1984 762.8 240 248420 7/1/1984 762.7 205 247980 7/2/1984 762.55 205 247320 7/3/1984 762.4 205 246660 7/4/1984 762.25 205 246000 7/5/1984 762.15 205 245560 7/6/1984 762 205 244900 7/7/1984 761.9 205 244460 7/8/1984 761.85 186 244240 7/9/1984 761.7 55 243580 7/10/1984 761.6 55 243140 7/11/1984 761.45 55 242480 7/12/1984 761.4 55 242260 7/13/1984 761.35 55 242040 7/14/1984 761.25 55 241600 7/15/1984 761.2 55 241380 7/16/1984 761.1 55 240940 7/17/1984 761.05 55 240720 7/18/1984 761.05 55 240720 7/19/1984 760.95 55 240285 7/20/1984 760.9 55 240070 7/21/1984 760.9 55 240070 7/22/1984 760.8 55 239640 7/23/1984 760.7 55 239210 7/24/1984 760.7 55 239210 7/25/1984 760.7 55 239210 7/26/1984 760.65 55 238995 7/27/1984 760.6 55 238780 7/28/1984 760.55 55 238565 7/29/1984 760.5 55 238350 7/30/1984 760.45 55 238135 7/31/1984 760.4 55 237920 8/1/1984 760.3 55 237490 8/2/1984 760.3 55 237490 8/3/1984 760.2 55 237060 8/4/1984 760.15 55 236845 8/5/1984 760.1 55 236630 8/6/1984 760 55 236200 8/7/1984 759.95 55 235988 8/8/1984 759.9 55 235775 8/9/1984 759.8 55 235350 8/10/1984 759.75 55 235138 8/11/1984 759.65 55 234713 8/12/1984 759.6 55 234500 8/13/1984 759.5 55 234075 8/14/1984 759.45 55 233863 8/15/1984 759.4 55 233650 8/16/1984 759.35 55 233438 8/17/1984 759.25 55 233013 8/18/1984 759.15 55 232588 8/19/1984 759.1 55 232375 8/20/1984 759.1 55 232375 8/21/1984 759.05 55 232163 8/22/1984 759 55 231950 8/23/1984 758.9 55 231530 8/24/1984 758.85 55 231320 8/25/1984 758.75 55 230900 8/26/1984 758.65 55 230480 8/27/1984 758.6 55 230270 8/28/1984 758.55 55 230060 8/29/1984 758.5 132 229850 8/30/1984 758.5 169 229850 8/31/1984 758.45 55 229640 9/1/1984 758.4 55 229430 9/2/1984 758.35 55 229220 9/3/1984 758.3 55 229010 9/4/1984 758.2 55 228590 9/5/1984 758.15 55 228380 9/6/1984 758.1 55 228170 9/7/1984 758.05 55 227960 9/8/1984 758 55 227750 9/9/1984 757.95 55 227545 9/10/1984 757.9 55 227340 9/11/1984 757.85 55 227135 9/12/1984 757.85 55 227135 9/13/1984 757.8 55 226930 9/14/1984 757.75 55 226725 9/15/1984 757.7 55 226520 9/16/1984 757.65 55 226315 9/17/1984 757.6 55 226110 9/18/1984 757.55 55 225905 9/19/1984 757.5 55 225700 9/20/1984 757.5 55 225700 9/21/1984 757.45 55 225495 9/22/1984 757.45 55 225495 9/23/1984 757.4 55 225290 9/24/1984 757.2 55 224470 9/25/1984 757.2 55 224470 9/26/1984 757.1 55 224060 9/27/1984 757 55 223650 9/28/1984 756.95 55 223445 9/29/1984 756.9 55 223240 9/30/1984 756.9 55 223240 10/1/1984 756.8 55 222830 10/2/1984 756.75 55 222625 10/3/1984 756.7 55 222420 10/4/1984 756.7 44 222420 10/5/1984 756.65 40 222215 10/6/1984 756.65 40 222215 10/7/1984 756.65 40 222215 10/8/1984 756.6 40 222010 10/9/1984 756.6 40 222010 10/10/1984 756.55 40 221805 10/11/1984 756.55 40 221805 10/12/1984 756.5 40 221600 10/13/1984 756.5 40 221600 10/14/1984 756.45 40 221395 10/15/1984 756.45 40 221395 10/16/1984 756.4 40 221190 10/17/1984 756.4 40 221190 10/18/1984 756.35 40 220985 10/19/1984 756.3 40 220780 10/20/1984 756.3 40 220780 10/21/1984 756.25 40 220575 10/22/1984 756.25 40 220575 10/23/1984 756.15 40 220165 10/24/1984 756.1 40 219960 10/25/1984 756.05 40 219755 10/26/1984 756 40 219550 10/27/1984 756 40 219550 10/28/1984 756 40 219550 10/29/1984 755.95 40 219350 10/30/1984 755.95 40 219350 10/31/1984 755.9 40 219150 11/1/1984 755.9 40 219150 11/2/1984 755.85 40 218950 11/3/1984 755.8 40 218750 11/4/1984 755.8 40 218750 11/5/1984 755.75 40 218550 11/6/1984 755.75 40 218550 11/7/1984 755.75 40 218550 11/8/1984 755.75 40 218550 11/9/1984 755.75 40 218550 11/10/1984 755.75 40 218550 11/11/1984 755.7 40 218350 11/12/1984 755.7 40 218350 11/13/1984 755.75 40 218550 11/14/1984 755.7 40 218350 11/15/1984 755.65 40 218150 11/16/1984 755.65 40 218150 11/17/1984 755.65 40 218150 11/18/1984 755.7 40 218350 11/19/1984 755.65 40 218150 11/20/1984 755.6 40 217950 11/21/1984 755.55 33 217750 11/22/1984 755.55 25 217750 11/23/1984 755.5 25 217550 11/24/1984 755.6 25 217950 11/25/1984 755.55 25 217750 11/26/1984 755.5 25 217550 11/27/1984 755.5 25 217550 11/28/1984 755.5 25 217550 11/29/1984 755.55 18 217750 11/30/1984 755.5 15 217550 12/1/1984 755.55 15 217750 12/2/1984 755.55 15 217750 12/3/1984 755.55 15 217750 12/4/1984 755.55 15 217750 12/5/1984 755.55 15 217750 12/6/1984 755.55 15 217750 12/7/1984 755.55 15 217750 12/8/1984 755.55 15 217750 12/9/1984 755.55 15 217750 12/10/1984 755.55 15 217750 12/11/1984 755.55 15 217750 12/12/1984 755.55 15 217750 12/13/1984 755.55 15 217750 12/14/1984 755.5 15 217550 12/15/1984 755.55 15 217750 12/16/1984 755.55 15 217750 12/17/1984 755.55 15 217750 12/18/1984 755.6 15 217950 12/19/1984 755.65 15 218150 12/20/1984 755.75 15 218550 12/21/1984 755.8 15 218750 12/22/1984 755.85 15 218950 12/23/1984 755.9 15 219150 12/24/1984 755.95 15 219350 12/25/1984 756 15 219550 12/26/1984 756 15 219550 12/27/1984 756 15 219550 12/28/1984 756 15 219550 12/29/1984 756.05 15 219755 12/30/1984 756.05 15 219755 12/31/1984 756.1 15 219960 1/1/1985 756.1 15 219960 1/2/1985 756.1 15 219960 1/3/1985 756.15 15 220165 1/4/1985 756.15 15 220165 1/5/1985 756.2 15 220370 1/6/1985 756.2 15 220370 1/7/1985 756.2 15 220370 1/8/1985 756.25 15 220575 1/9/1985 756.25 15 220575 1/10/1985 756.35 15 220985 1/11/1985 756.35 15 220985 1/12/1985 756.4 15 221190 1/13/1985 756.4 15 221190 1/14/1985 756.4 15 221190 1/15/1985 756.3 15 220780 1/16/1985 756.35 15 220985 1/17/1985 756.35 15 220985 1/18/1985 756.35 15 220985 1/19/1985 756.35 15 220985 1/20/1985 756.35 15 220985 1/21/1985 756.4 15 221190 1/22/1985 756.45 15 221395 1/23/1985 756.45 15 221395 1/24/1985 756.45 15 221395 1/25/1985 756.45 15 221395 1/26/1985 756.45 15 221395 1/27/1985 756.45 15 221395 1/28/1985 756.5 15 221600 1/29/1985 756.5 15 221600 1/30/1985 756.5 15 221600 1/31/1985 756.5 15 221600 2/1/1985 756.5 15 221600 2/2/1985 756.5 15 221600 2/3/1985 756.5 15 221600 2/4/1985 756.5 15 221600 2/5/1985 756.5 15 221600 2/6/1985 756.5 15 221600 2/7/1985 756.5 15 221600 2/8/1985 756.5 15 221600 2/9/1985 756.8 15 222830 2/10/1985 756.95 15 223445 2/11/1985 757.05 15 223855 2/12/1985 757.15 15 224265 2/13/1985 757.2 15 224470 2/14/1985 757.2 15 224470 2/15/1985 757.3 15 224880 2/16/1985 757.3 15 224880 2/17/1985 757.35 15 225085 2/18/1985 757.35 15 225085 2/19/1985 757.35 15 225085 2/20/1985 757.4 15 225290 2/21/1985 757.4 15 225290 2/22/1985 757.5 15 225700 2/23/1985 757.5 15 225700 2/24/1985 757.5 15 225700 2/25/1985 757.5 15 225700 2/26/1985 757.5 15 225700 2/27/1985 757.5 15 225700 2/28/1985 757.5 15 225700 3/1/1985 757.5 15 225700 3/2/1985 757.6 15 226110 3/3/1985 757.65 15 226315 3/4/1985 757.65 15 226315 3/5/1985 757.65 15 226315 3/6/1985 757.65 15 226315 3/7/1985 757.7 15 226520 3/8/1985 757.7 15 226520 3/9/1985 757.7 15 226520 3/10/1985 757.75 15 226725 3/11/1985 757.85 15 227135 3/12/1985 757.9 15 227340 3/13/1985 757.95 15 227545 3/14/1985 758 15 227750 3/15/1985 758 15 227750 3/16/1985 758 15 227750 3/17/1985 758 15 227750 3/18/1985 758.1 15 228170 3/19/1985 758.15 15 228380 3/20/1985 758.15 15 228380 3/21/1985 758.15 15 228380 3/22/1985 758.2 15 228590 3/23/1985 758.2 15 228590 3/24/1985 758.2 15 228590 3/25/1985 758.2 15 228590 3/26/1985 758.25 15 228800 3/27/1985 758.3 15 229010 3/28/1985 758.4 15 229430 3/29/1985 758.45 15 229640 3/30/1985 758.5 15 229850 3/31/1985 758.55 15 230060 4/1/1985 758.6 15 230270 4/2/1985 758.65 15 230480 4/3/1985 758.7 15 230690 4/4/1985 758.75 15 230900 4/5/1985 758.8 15 231110 4/6/1985 758.8 15 231110 4/7/1985 758.85 15 231320 4/8/1985 758.85 15 231320 4/9/1985 758.85 15 231320 4/10/1985 758.9 18 231530 4/11/1985 758.9 30 231530 4/12/1985 758.9 22 231530 4/13/1985 758.9 15 231530 4/14/1985 758.9 15 231530 4/15/1985 758.9 15 231530 4/16/1985 758.9 15 231530 4/17/1985 758.9 15 231530 4/18/1985 758.9 15 231530 4/19/1985 758.9 15 231530 4/20/1985 758.9 15 231530 4/21/1985 758.9 15 231530 4/22/1985 758.9 15 231530 4/23/1985 758.9 15 231530 4/24/1985 758.9 33 231530 4/25/1985 758.85 154 231320 4/26/1985 758.8 200 231110 4/27/1985 758.75 200 230900 4/28/1985 758.65 200 230480 4/29/1985 758.55 171 230060 4/30/1985 758.45 100 229640 5/1/1985 758.3 100 229010 5/2/1985 758.2 92 228590 5/3/1985 758.2 20 228590 5/4/1985 758.15 20 228380 5/5/1985 758.1 20 228170 5/6/1985 758.1 20 228170 5/7/1985 758.1 20 228170 5/8/1985 758.1 20 228170 5/9/1985 758.1 20 228170 5/10/1985 758.1 20 228170 5/11/1985 758.1 20 228170 5/12/1985 758.1 20 228170 5/13/1985 758 20 227750 5/14/1985 758 20 227750 5/15/1985 757.95 20 227545 5/16/1985 757.9 20 227340 5/17/1985 757.85 20 227135 5/18/1985 757.8 20 226930 5/19/1985 757.8 20 226930 5/20/1985 757.7 20 226520 5/21/1985 757.65 20 226315 5/22/1985 757.6 20 226110 5/23/1985 757.6 20 226110 5/24/1985 757.55 20 225905 5/25/1985 757.5 20 225700 5/26/1985 757.5 20 225700 5/27/1985 757.5 20 225700 5/28/1985 757.5 20 225700 5/29/1985 757.5 92 225700 5/30/1985 757.4 175 225290 5/31/1985 757.4 149 225290 6/1/1985 757.3 20 224880 6/2/1985 757.2 20 224470 6/3/1985 757.15 20 224265 6/4/1985 757.1 20 224060 6/5/1985 757.1 20 224060 6/6/1985 757.05 20 223855 6/7/1985 757 20 223650 6/8/1985 757 20 223650 6/9/1985 756.95 20 223445 6/10/1985 756.95 20 223445 6/11/1985 756.9 80 223240 6/12/1985 756.8 40 222830 6/13/1985 756.7 20 222420 6/14/1985 756.65 20 222215 6/15/1985 756.65 20 222215 6/16/1985 756.65 20 222215 6/17/1985 756.6 20 222010 6/18/1985 756.6 20 222010 6/19/1985 756.6 20 222010 6/20/1985 756.55 20 221805 6/21/1985 756.55 20 221805 6/22/1985 756.5 20 221600 6/23/1985 756.45 20 221395 6/24/1985 756.45 20 221395 6/25/1985 756.35 20 220985 6/26/1985 756.25 20 220575 6/27/1985 756.25 20 220575 6/28/1985 756.15 20 220165 6/29/1985 756.15 20 220165 6/30/1985 756.1 20 219960 7/1/1985 756.05 20 219755 7/2/1985 755.95 20 219350 7/3/1985 755.95 20 219350 7/4/1985 755.9 20 219150 7/5/1985 755.8 20 218750 7/6/1985 755.75 20 218550 7/7/1985 755.65 20 218150 7/8/1985 755.6 20 217950 7/9/1985 755.5 20 217550 7/10/1985 755.45 20 217350 7/11/1985 755.4 20 217150 7/12/1985 755.3 20 216750 7/13/1985 755.2 20 216350 7/14/1985 755.15 20 216150 7/15/1985 755.1 20 215950 7/16/1985 755 20 215550 7/17/1985 754.9 20 215155 7/18/1985 754.85 20 214958 7/19/1985 754.75 20 214563 7/20/1985 754.7 20 214365 7/21/1985 754.6 20 213970 7/22/1985 754.55 20 213773 7/23/1985 754.5 20 213575 7/24/1985 754.5 20 213575 7/25/1985 754.45 20 213378 7/26/1985 754.45 20 213378 7/27/1985 754.4 20 213180 7/28/1985 754.35 20 212983 7/29/1985 754.3 23 212785 7/30/1985 754.25 35 212588 7/31/1985 754.25 35 212588 8/1/1985 754.25 35 212588 8/2/1985 754.15 35 212193 8/3/1985 754.05 35 211798 8/4/1985 753.95 35 211405 8/5/1985 753.85 35 211015 8/6/1985 753.8 40 210820 8/7/1985 753.75 55 210625 8/8/1985 753.7 52 210430 8/9/1985 753.7 45 210430 8/10/1985 753.6 45 210040 8/11/1985 753.5 45 209650 8/12/1985 753.4 45 209260 8/13/1985 753.35 45 209065 8/14/1985 753.35 45 209065 8/15/1985 753.3 45 208870 8/16/1985 753.1 45 208090 8/17/1985 753.05 45 207895 8/18/1985 752.95 50 207510 8/19/1985 752.95 55 207510 8/20/1985 752.85 55 207130 8/21/1985 752.8 55 206940 8/22/1985 752.7 55 206560 8/23/1985 752.65 55 206370 8/24/1985 752.6 55 206180 8/25/1985 752.5 55 205800 8/26/1985 752.45 55 205610 8/27/1985 752.4 55 205420 8/28/1985 752.35 55 205230 8/29/1985 752.35 55 205230 8/30/1985 752.25 55 204850 8/31/1985 752.15 55 204470 9/1/1985 752.05 55 204090 9/2/1985 752 55 203900 9/3/1985 751.9 52 203520 9/4/1985 751.85 45 203330 9/5/1985 751.8 45 203140 9/6/1985 751.75 40 202950 9/7/1985 751.7 25 202760 9/8/1985 751.6 25 202380 9/9/1985 751.5 23 202000 9/10/1985 751.45 20 201810 9/11/1985 751.45 20 201810 9/12/1985 751.35 20 201430 9/13/1985 751.25 20 201050 9/14/1985 751.25 20 201050 9/15/1985 751.2 20 200860 9/16/1985 751.2 20 200860 9/17/1985 751.15 20 200670 9/18/1985 751.15 20 200670 9/19/1985 751.1 20 200480 9/20/1985 751.1 20 200480 9/21/1985 751.1 20 200480 9/22/1985 751.1 20 200480 9/23/1985 751.1 20 200480 9/24/1985 751 20 200100 9/25/1985 750.95 20 199913 9/26/1985 750.95 20 199913 9/27/1985 750.9 20 199725 9/28/1985 750.85 20 199538 9/29/1985 750.85 20 199538 9/30/1985 750.8 20 199350 10/1/1985 750.8 20 199350 10/2/1985 750.8 20 199350 10/3/1985 750.75 20 199163 10/4/1985 750.75 20 199163 10/5/1985 750.75 20 199163 10/6/1985 750.75 20 199163 10/7/1985 750.7 20 198975 10/8/1985 750.7 20 198975 10/9/1985 750.7 20 198975 10/10/1985 750.7 20 198975 10/11/1985 750.65 20 198788 10/12/1985 750.65 20 198788 10/13/1985 750.6 20 198600 10/14/1985 750.5 20 198225 10/15/1985 750.45 20 198038 10/16/1985 750.45 20 198038 10/17/1985 750.45 20 198038 10/18/1985 750.4 20 197850 10/19/1985 750.35 20 197663 10/20/1985 750.3 20 197475 10/21/1985 750.4 20 197850 10/22/1985 750.35 20 197663 10/23/1985 750.25 20 197288 10/24/1985 750.25 20 197288 10/25/1985 750.2 20 197100 10/26/1985 750.1 20 196725 10/27/1985 750.1 20 196725 10/28/1985 750.05 20 196538 10/29/1985 750 20 196350 10/30/1985 750 20 196350 10/31/1985 749.95 20 196165 11/1/1985 749.9 20 195980 11/2/1985 749.9 20 195980 11/3/1985 749.85 20 195795 11/4/1985 749.8 20 195610 11/5/1985 749.75 20 195425 11/6/1985 749.7 20 195240 11/7/1985 749.7 20 195240 11/8/1985 749.65 20 195055 11/9/1985 749.65 20 195055 11/10/1985 749.65 20 195055 11/11/1985 749.6 17 194870 11/12/1985 749.6 15 194870 11/13/1985 749.55 15 194685 11/14/1985 749.5 15 194500 11/15/1985 749.4 15 194130 11/16/1985 749.4 15 194130 11/17/1985 749.35 15 193945 11/18/1985 749.3 15 193760 11/19/1985 749.3 15 193760 11/20/1985 749.3 43 193760 11/21/1985 749.2 55 193390 11/22/1985 749.1 35 193020 11/23/1985 749 15 192650 11/24/1985 749 15 192650 11/25/1985 749 57 192650 11/26/1985 748.8 15 191920 11/27/1985 748.8 15 191920 11/28/1985 748.8 15 191920 11/29/1985 748.8 15 191920 11/30/1985 748.8 15 191920 12/1/1985 748.8 15 191920 12/2/1985 748.85 15 192103 12/3/1985 749.3 15 193760 12/4/1985 749.55 15 194685 12/5/1985 749.65 15 195055 12/6/1985 749.7 15 195240 12/7/1985 749.75 15 195425 12/8/1985 749.75 15 195425 12/9/1985 749.75 15 195425 12/10/1985 749.8 15 195610 12/11/1985 749.85 15 195795 12/12/1985 749.9 15 195980 12/13/1985 749.85 15 195795 12/14/1985 749.8 15 195610 12/15/1985 749.8 15 195610 12/16/1985 749.95 15 196165 12/17/1985 749.95 15 196165 12/18/1985 749.9 15 195980 12/19/1985 749.9 15 195980 12/20/1985 749.95 80 196165 12/21/1985 749.85 105 195795 12/22/1985 749.75 105 195425 12/23/1985 749.65 92 195055 12/24/1985 749.55 55 194685 12/25/1985 749.45 55 194315 12/26/1985 749.45 55 194315 12/27/1985 749.4 32 194130 12/28/1985 749.35 15 193945 12/29/1985 749.3 15 193760 12/30/1985 749.3 15 193760 12/31/1985 749.3 15 193760 1/1/1986 749.3 15 193760 1/2/1986 749.4 15 194130 1/3/1986 749.4 15 194130 1/4/1986 749.5 15 194500 1/5/1986 749.6 15 194870 1/6/1986 750.55 15 198413 1/7/1986 750.55 15 198413 1/8/1986 750.6 15 198600 1/9/1986 750.8 15 199350 1/10/1986 750.85 15 199538 1/11/1986 750.95 15 199913 1/12/1986 750.95 15 199913 1/13/1986 751 15 200100 1/14/1986 751 15 200100 1/15/1986 751.05 15 200290 1/16/1986 751.1 15 200480 1/17/1986 751.15 15 200670 1/18/1986 751.2 15 200860 1/19/1986 751.25 15 201050 1/20/1986 751.25 15 201050 1/21/1986 751.25 15 201050 1/22/1986 751.25 15 201050 1/23/1986 751.3 15 201240 1/24/1986 751.3 15 201240 1/25/1986 751.3 15 201240 1/26/1986 751.3 15 201240 1/27/1986 751.35 15 201430 1/28/1986 751.35 15 201430 1/29/1986 751.4 15 201620 1/30/1986 751.45 15 201810 1/31/1986 751.55 15 202190 2/1/1986 751.6 15 202380 2/2/1986 751.7 15 202760 2/3/1986 752 15 203900 2/4/1986 752.2 15 204660 2/5/1986 752.2 15 204660 2/6/1986 752.25 15 204850 2/7/1986 752.25 15 204850 2/8/1986 752.4 15 205420 2/9/1986 752.45 15 205610 2/10/1986 752.45 15 205610 2/11/1986 752.5 15 205800 2/12/1986 752.55 15 205990 2/13/1986 754.85 15 214958 2/14/1986 756.45 15 221395 2/15/1986 759.45 15 233863 2/16/1986 762.2 15 245780 2/17/1986 763.2 15 250200 2/18/1986 765.05 15 258583 2/19/1986 767.1 1310 268180 2/20/1986 768.1 2060 272980 2/21/1986 768.1 2060 272980 2/22/1986 767.95 2060 272260 2/23/1986 767.45 1853 269860 2/24/1986 767.1 1254 268180 2/25/1986 766.95 900 267465 2/26/1986 766.8 900 266760 2/27/1986 766.75 900 266525 2/28/1986 766.7 900 266290 3/1/1986 766.7 900 266290 3/2/1986 766.65 900 266055 3/3/1986 766.65 675 266055 3/4/1986 766.7 0 266290 3/5/1986 766.8 0 266760 3/6/1986 766.9 0 267230 3/7/1986 767 28 267700 3/8/1986 767.15 110 268420 3/9/1986 767.9 110 272020 3/10/1986 768.45 711 274660 3/11/1986 768.8 1140 276340 3/12/1986 768.55 1140 275140 3/13/1986 768.25 1767 273700 3/14/1986 767.9 1343 272020 3/15/1986 768 1013 272500 3/16/1986 769.6 1800 280240 3/17/1986 769.5 1800 279750 3/18/1986 769.4 1208 279260 3/19/1986 769.5 820 279750 3/20/1986 769.5 820 279750 3/21/1986 769.5 820 279750 3/22/1986 769.45 820 279505 3/23/1986 769.35 559 279015 3/24/1986 769.3 465 278770 3/25/1986 769.3 465 278770 3/26/1986 769.3 327 278770 3/27/1986 769.4 220 279260 3/28/1986 769.45 220 279505 3/29/1986 769.5 220 279750 3/30/1986 769.55 156 279995 3/31/1986 769.65 0 280485 4/1/1986 769.8 15 281220 4/2/1986 769.85 25 281465 4/3/1986 769.95 25 281955 4/4/1986 770 25 282200 4/5/1986 770 25 282200 4/6/1986 770.05 25 282448 4/7/1986 770.05 25 282448 4/8/1986 770.1 25 282695 4/9/1986 770.15 25 282943 4/10/1986 770.25 25 283438 4/11/1986 770.3 25 283685 4/12/1986 770.45 25 284428 4/13/1986 770.5 25 284675 4/14/1986 770.45 25 284428 4/15/1986 770.5 25 284675 4/16/1986 770.55 25 284923 4/17/1986 770.6 25 285170 4/18/1986 770.65 25 285418 4/19/1986 770.65 25 285418 4/20/1986 770.7 25 285665 4/21/1986 770.75 25 285913 4/22/1986 770.8 25 286160 4/23/1986 770.85 25 286408 4/24/1986 770.85 25 286408 4/25/1986 770.85 25 286408 4/26/1986 770.85 25 286408 4/27/1986 770.9 25 286655 4/28/1986 770.95 25 286903 4/29/1986 770.95 25 286903 4/30/1986 771 25 287150 5/1/1986 771 25 287150 5/2/1986 771 25 287150 5/3/1986 771 25 287150 5/4/1986 771.05 25 287403 5/5/1986 771.05 25 287403 5/6/1986 771.05 25 287403 5/7/1986 771.1 25 287655 5/8/1986 771.1 25 287655 5/9/1986 771.15 25 287908 5/10/1986 771.15 25 287908 5/11/1986 771.2 25 288160 5/12/1986 771.2 25 288160 5/13/1986 771.2 25 288160 5/14/1986 771.2 25 288160 5/15/1986 771.2 25 288160 5/16/1986 771.2 25 288160 5/17/1986 771.2 25 288160 5/18/1986 771.2 25 288160 5/19/1986 771.2 25 288160 5/20/1986 771.2 25 288160 5/21/1986 771.2 25 288160 5/22/1986 771.2 25 288160 5/23/1986 771.2 25 288160 5/24/1986 771.2 25 288160 5/25/1986 771.2 25 288160 5/26/1986 771.2 25 288160 5/27/1986 771.2 25 288160 5/28/1986 771.2 25 288160 5/29/1986 771.2 25 288160 5/30/1986 771.2 25 288160 5/31/1986 771.2 25 288160 6/1/1986 771.15 25 287908 6/2/1986 771.15 25 287908 6/3/1986 771.15 25 287908 6/4/1986 771.15 25 287908 6/5/1986 771.15 25 287908 6/6/1986 771.1 25 287655 6/7/1986 771.1 25 287655 6/8/1986 771.1 72 287655 6/9/1986 771.1 100 287655 6/10/1986 771.05 100 287403 6/11/1986 771 100 287150 6/12/1986 771 100 287150 6/13/1986 770.85 100 286408 6/14/1986 770.8 100 286160 6/15/1986 770.75 100 285913 6/16/1986 770.7 125 285665 6/17/1986 770.6 200 285170 6/18/1986 770.55 200 284923 6/19/1986 770.4 200 284180 6/20/1986 770.3 200 283685 6/21/1986 770.2 200 283190 6/22/1986 770.1 200 282695 6/23/1986 770 200 282200 6/24/1986 769.95 200 281955 6/25/1986 770 19 282200 6/26/1986 769.95 160 281955 6/27/1986 769.85 160 281465 6/28/1986 769.75 160 280975 6/29/1986 769.7 160 280730 6/30/1986 769.65 160 280485 7/1/1986 769.6 142 280240 7/2/1986 769.55 100 279995 7/3/1986 769.5 100 279750 7/4/1986 769.4 71 279260 7/5/1986 769.35 55 279015 7/6/1986 769.23 55 278525 7/7/1986 769.2 55 278280 7/8/1986 769.15 55 278035 7/9/1986 769.1 45 277790 7/10/1986 769.1 25 277790 7/11/1986 769.1 25 277790 7/12/1986 769.1 25 277790 7/13/1986 769.05 17 277545 7/14/1986 769.05 0 277545 7/15/1986 769 0 277300 7/16/1986 769 0 277300 7/17/1986 768.95 0 277060 7/18/1986 768.95 14 277060 7/19/1986 768.9 55 276820 7/20/1986 768.9 55 276820 7/21/1986 768.85 55 276580 7/22/1986 768.8 55 276340 7/23/1986 768.75 55 276100 7/24/1986 768.7 55 275860 7/25/1986 768.7 55 275860 7/26/1986 768.7 55 275860 7/27/1986 768.6 55 275380 7/28/1986 768.6 55 275380 7/29/1986 768.5 55 274900 7/30/1986 768.45 55 274660 7/31/1986 768.45 55 274660 8/1/1986 768.4 67 274420 8/2/1986 768.4 75 274420 8/3/1986 768.35 75 274180 8/4/1986 768.3 75 273940 8/5/1986 768.25 75 273700 8/6/1986 768.2 75 273460 8/7/1986 768.1 75 272980 8/8/1986 768.1 75 272980 8/9/1986 768.1 75 272980 8/10/1986 768.05 75 272740 8/11/1986 768 75 272500 8/12/1986 768 75 272500 8/13/1986 767.95 75 272260 8/14/1986 767.9 75 272020 8/15/1986 767.85 75 271780 8/16/1986 767.8 75 271540 8/17/1986 767.75 75 271300 8/18/1986 767.7 75 271060 8/19/1986 767.65 75 270820 8/20/1986 767.6 75 270580 8/21/1986 767.55 75 270340 8/22/1986 767.55 75 270340 8/23/1986 767.5 75 270100 8/24/1986 767.5 75 270100 8/25/1986 767.45 75 269860 8/26/1986 767.4 66 269620 8/27/1986 767.35 45 269380 8/28/1986 767.35 45 269380 8/29/1986 767.3 45 269140 8/30/1986 767.3 45 269140 8/31/1986 767.25 45 268900 9/1/1986 767.25 32 268900 9/2/1986 767.2 0 268660 9/3/1986 767.2 0 268660 9/4/1986 767.2 0 268660 9/5/1986 767.2 0 268660 9/6/1986 767.15 0 268420 9/7/1986 767.15 0 268420 9/8/1986 767.15 0 268420 9/9/1986 767.1 0 268180 9/10/1986 767.1 0 268180 9/11/1986 767.1 0 268180 9/12/1986 767 0 267700 9/13/1986 767 0 267700 9/14/1986 767 0 267700 9/15/1986 767 0 267700 9/16/1986 767 0 267700 9/17/1986 766.95 0 267465 9/18/1986 766.9 0 267230 9/19/1986 766.9 0 267230 9/20/1986 766.9 0 267230 9/21/1986 766.9 0 267230 9/22/1986 766.9 0 267230 9/23/1986 766.85 0 266995 9/24/1986 766.85 0 266995 9/25/1986 766.85 0 266995 9/26/1986 766.85 0 266995 9/27/1986 766.85 0 266995 9/28/1986 766.85 0 266995 9/29/1986 766.8 0 266760 9/30/1986 766.8 14 266760 10/1/1986 766.8 19 266760 10/2/1986 766.75 88 266525 10/3/1986 766.75 105 266525 10/4/1986 766.7 105 266290 10/5/1986 766.7 105 266290 10/6/1986 766.5 105 265350 10/7/1986 766.45 105 265115 10/8/1986 766.4 105 264880 10/9/1986 766.4 105 264880 10/10/1986 766.35 105 264645 10/11/1986 766.35 105 264645 10/12/1986 766.3 105 264410 10/13/1986 766.2 105 263940 10/14/1986 766.15 105 263705 10/15/1986 766.1 105 263470 10/16/1986 766.05 105 263235 10/17/1986 765.95 105 262768 10/18/1986 765.9 105 262535 10/19/1986 765.85 105 262303 10/20/1986 765.8 105 262070 10/21/1986 765.75 105 261838 10/22/1986 765.75 105 261838 10/23/1986 765.75 105 261838 10/24/1986 765.75 105 261838 10/25/1986 765.75 105 261838 10/26/1986 765.75 105 261838 10/27/1986 765.6 105 261140 10/28/1986 765.55 105 260908 10/29/1986 765.5 105 260675 10/30/1986 765.45 105 260443 10/31/1986 765.45 105 260443 11/1/1986 765.35 105 259978 11/2/1986 765.35 105 259978 11/3/1986 765.2 105 259280 11/4/1986 765.15 105 259048 11/5/1986 765.1 105 258815 11/6/1986 765.05 105 258583 11/7/1986 765 105 258350 11/8/1986 764.95 105 258123 11/9/1986 764.9 105 257895 11/10/1986 764.85 105 257668 11/11/1986 764.85 105 257668 11/12/1986 764.75 105 257213 11/13/1986 764.7 105 256985 11/14/1986 764.65 105 256758 11/15/1986 764.65 105 256758 11/16/1986 764.6 105 256530 11/17/1986 764.5 105 256075 11/18/1986 764.45 105 255848 11/19/1986 764.4 105 255620 11/20/1986 764.35 105 255393 11/21/1986 764.3 105 255165 11/22/1986 764.25 105 254938 11/23/1986 764.2 105 254710 11/24/1986 764.15 105 254483 11/25/1986 764.1 105 254255 11/26/1986 764 105 253800 11/27/1986 763.95 105 253575 11/28/1986 763.9 105 253350 11/29/1986 763.85 105 253125 11/30/1986 763.8 105 252900 12/1/1986 763.75 105 252675 12/2/1986 763.7 75 252450 12/3/1986 763.65 60 252225 12/4/1986 763.65 60 252225 12/5/1986 763.6 60 252000 12/6/1986 763.6 60 252000 12/7/1986 763.6 60 252000 12/8/1986 763.55 60 251775 12/9/1986 763.5 60 251550 12/10/1986 763.5 60 251550 12/11/1986 763.45 60 251325 12/12/1986 763.4 60 251100 12/13/1986 763.4 60 251100 12/14/1986 763.4 60 251100 12/15/1986 763.25 60 250425 12/16/1986 763.25 60 250425 12/17/1986 763.2 60 250200 12/18/1986 763.2 60 250200 12/19/1986 763.2 60 250200 12/20/1986 763.2 60 250200 12/21/1986 763.2 60 250200 12/22/1986 763.15 60 249975 12/23/1986 763.1 60 249750 12/24/1986 763.1 60 249750 12/25/1986 763 60 249300 12/26/1986 763 60 249300 12/27/1986 763 60 249300 12/28/1986 762.9 60 248860 12/29/1986 763 45 249300 12/30/1986 762.95 10 249080 12/31/1986 762.9 10 248860 1/1/1987 762.9 10 248860 1/2/1987 762.9 10 248860 1/3/1987 762.9 10 248860 1/4/1987 763.1 10 249750 1/5/1987 763.05 10 249525 1/6/1987 763.1 10 249750 1/7/1987 763.1 10 249750 1/8/1987 763.1 10 249750 1/9/1987 763.1 10 249750 1/10/1987 763.1 10 249750 1/11/1987 763.1 10 249750 1/12/1987 763.1 10 249750 1/13/1987 763.1 10 249750 1/14/1987 763.1 10 249750 1/15/1987 763.1 10 249750 1/16/1987 763.15 10 249975 1/17/1987 763.15 10 249975 1/18/1987 763.15 10 249975 1/19/1987 763.05 10 249525 1/20/1987 763.05 10 249525 1/21/1987 763.05 10 249525 1/22/1987 763.1 10 249750 1/23/1987 763.05 10 249525 1/24/1987 763.05 10 249525 1/25/1987 763.05 10 249525 1/26/1987 763.05 10 249525 1/27/1987 763.05 10 249525 1/28/1987 763.1 10 249750 1/29/1987 763.1 10 249750 1/30/1987 763.1 10 249750 1/31/1987 763.1 10 249750 2/1/1987 763.1 10 249750 2/2/1987 763.1 10 249750 2/3/1987 763.15 10 249975 2/4/1987 763.15 10 249975 2/5/1987 763.1 10 249750 2/6/1987 763.1 10 249750 2/7/1987 763.15 10 249975 2/8/1987 763.15 10 249975 2/9/1987 763.1 10 249750 2/10/1987 763.2 10 250200 2/11/1987 763.25 10 250425 2/12/1987 763.25 10 250425 2/13/1987 763.4 10 251100 2/14/1987 763.8 10 252900 2/15/1987 764 10 253800 2/16/1987 764.2 10 254710 2/17/1987 764.3 10 255165 2/18/1987 764.35 10 255393 2/19/1987 764.4 10 255620 2/20/1987 764.4 10 255620 2/21/1987 764.4 10 255620 2/22/1987 764.5 10 256075 2/23/1987 764.5 10 256075 2/24/1987 764.5 10 256075 2/25/1987 764.5 10 256075 2/26/1987 764.55 10 256303 2/27/1987 764.55 10 256303 2/28/1987 764.55 10 256303 3/1/1987 764.6 10 256530 3/2/1987 764.55 10 256303 3/3/1987 764.6 10 256530 3/4/1987 764.6 10 256530 3/5/1987 764.7 10 256985 3/6/1987 765 10 258350 3/7/1987 765.15 10 259048 3/8/1987 765.15 10 259048 3/9/1987 765.3 10 259745 3/10/1987 765.35 10 259978 3/11/1987 765.4 10 260210 3/12/1987 765.45 10 260443 3/13/1987 765.5 10 260675 3/14/1987 765.55 48 260908 3/15/1987 765.6 85 261140 3/16/1987 765.65 85 261373 3/17/1987 765.65 116 261373 3/18/1987 765.65 160 261373 3/19/1987 765.7 160 261605 3/20/1987 765.75 160 261838 3/21/1987 765.8 160 262070 3/22/1987 765.85 160 262303 3/23/1987 765.85 160 262303 3/24/1987 765.85 160 262303 3/25/1987 765.9 160 262535 3/26/1987 765.95 160 262768 3/27/1987 765.95 160 262768 3/28/1987 766 160 263000 3/29/1987 766 160 263000 3/30/1987 766 160 263000 3/31/1987 766 160 263000 4/1/1987 766.05 160 263235 4/2/1987 766.05 160 263235 4/3/1987 766.1 160 263470 4/4/1987 766.15 160 263705 4/5/1987 766.15 160 263705 4/6/1987 766.15 160 263705 4/7/1987 766.15 160 263705 4/8/1987 766.15 160 263705 4/9/1987 766.15 160 263705 4/10/1987 766.15 160 263705 4/11/1987 766.15 160 263705 4/12/1987 766.15 160 263705 4/13/1987 766.15 160 263705 4/14/1987 766.15 160 263705 4/15/1987 766.15 160 263705 4/16/1987 766.05 160 263235 4/17/1987 766.05 160 263235 4/18/1987 766 160 263000 4/19/1987 765.95 160 262768 4/20/1987 765.85 160 262303 4/21/1987 765.8 160 262070 4/22/1987 765.75 160 261838 4/23/1987 765.7 160 261605 4/24/1987 765.65 160 261373 4/25/1987 765.6 160 261140 4/26/1987 765.55 160 260908 4/27/1987 765.5 160 260675 4/28/1987 765.45 160 260443 4/29/1987 765.35 160 259978 4/30/1987 765.3 218 259745 5/1/1987 765.2 240 259280 5/2/1987 765.15 240 259048 5/3/1987 765 240 258350 5/4/1987 764.9 240 257895 5/5/1987 764.8 240 257440 5/6/1987 764.7 240 256985 5/7/1987 764.6 240 256530 5/8/1987 764.5 288 256075 5/9/1987 764.4 310 255620 5/10/1987 764.35 310 255393 5/11/1987 764.05 338 254028 5/12/1987 763.9 375 253350 5/13/1987 763.7 375 252450 5/14/1987 763.55 375 251775 5/15/1987 763.35 425 250875 5/16/1987 763.2 475 250200 5/17/1987 763 475 249300 5/18/1987 762.75 475 248200 5/19/1987 762.5 475 247100 5/20/1987 762.3 475 246220 5/21/1987 762.1 475 245340 5/22/1987 761.85 475 244240 5/23/1987 761.7 475 243580 5/24/1987 761.5 475 242700 5/25/1987 761.25 475 241600 5/26/1987 761 475 240500 5/27/1987 760.8 475 239640 5/28/1987 760.55 453 238565 5/29/1987 760.35 405 237705 5/30/1987 760.15 405 236845 5/31/1987 759.9 405 235775 6/1/1987 759.7 405 234925 6/2/1987 759.5 405 234075 6/3/1987 759.3 389 233225 6/4/1987 759.15 350 232588 6/5/1987 758.95 350 231740 6/6/1987 758.8 350 231110 6/7/1987 758.6 350 230270 6/8/1987 758.4 350 229430 6/9/1987 758.2 360 228590 6/10/1987 758.05 375 227960 6/11/1987 757.9 375 227340 6/12/1987 757.7 375 226520 6/13/1987 757.5 375 225700 6/14/1987 757.3 375 224880 6/15/1987 757.1 125 224060 6/16/1987 757 0 223650 6/17/1987 757 0 223650 6/18/1987 757 0 223650 6/19/1987 757 37 223650 6/20/1987 757 160 223650 6/21/1987 756.85 160 223035 6/22/1987 756.75 160 222625 6/23/1987 756.65 160 222215 6/24/1987 756.55 160 221805 6/25/1987 756.45 160 221395 6/26/1987 756.35 160 220985 6/27/1987 756.25 160 220575 6/28/1987 756.15 160 220165 6/29/1987 756.05 160 219755 6/30/1987 755.95 160 219350 7/1/1987 755.85 160 218950 7/2/1987 755.75 160 218550 7/3/1987 755.65 160 218150 7/4/1987 755.65 160 218150 7/5/1987 755.5 160 217550 7/6/1987 755.35 160 216950 7/7/1987 755.3 160 216750 7/8/1987 755.2 160 216350 7/9/1987 755 160 215550 7/10/1987 755 57 215550 7/11/1987 754.95 0 215353 7/12/1987 754.95 0 215353 7/13/1987 754.9 0 215155 7/14/1987 754.9 0 215155 7/15/1987 754.9 0 215155 7/16/1987 754.85 0 214958 7/17/1987 754.8 0 214760 7/18/1987 754.8 0 214760 7/19/1987 754.8 0 214760 7/20/1987 754.8 0 214760 7/21/1987 754.8 0 214760 7/22/1987 754.75 0 214563 7/23/1987 754.75 0 214563 7/24/1987 754.7 0 214365 7/25/1987 754.7 0 214365 7/26/1987 754.65 0 214168 7/27/1987 754.65 0 214168 7/28/1987 754.65 0 214168 7/29/1987 754.6 0 213970 7/30/1987 754.6 0 213970 7/31/1987 754.55 7 213773 8/1/1987 754.55 10 213773 8/2/1987 754.5 10 213575 8/3/1987 754.5 10 213575 8/4/1987 754.45 10 213378 8/5/1987 754.45 10 213378 8/6/1987 754.45 10 213378 8/7/1987 754.45 10 213378 8/8/1987 754.4 10 213180 8/9/1987 754.4 10 213180 8/10/1987 754.35 10 212983 8/11/1987 754.35 10 212983 8/12/1987 754.3 10 212785 8/13/1987 754.25 10 212588 8/14/1987 754.25 10 212588 8/15/1987 754.2 10 212390 8/16/1987 754.15 10 212193 8/17/1987 754.15 10 212193 8/18/1987 754.1 10 211995 8/19/1987 754.1 10 211995 8/20/1987 754.1 10 211995 8/21/1987 754.05 10 211798 8/22/1987 754.05 10 211798 8/23/1987 754 10 211600 8/24/1987 754 10 211600 8/25/1987 753.95 10 211405 8/26/1987 753.95 10 211405 8/27/1987 753.95 10 211405 8/28/1987 753.95 10 211405 8/29/1987 753.9 10 211210 8/30/1987 753.9 10 211210 8/31/1987 753.9 10 211210 9/1/1987 753.85 10 211015 9/2/1987 753.85 10 211015 9/3/1987 753.8 10 210820 9/4/1987 753.8 10 210820 9/5/1987 753.75 10 210625 9/6/1987 753.75 10 210625 9/7/1987 753.7 10 210430 9/8/1987 753.7 10 210430 9/9/1987 753.7 10 210430 9/10/1987 753.7 10 210430 9/11/1987 753.7 10 210430 9/12/1987 753.65 10 210235 9/13/1987 753.65 10 210235 9/14/1987 753.65 10 210235 9/15/1987 753.6 10 210040 9/16/1987 753.6 10 210040 9/17/1987 753.6 10 210040 9/18/1987 753.6 10 210040 9/19/1987 753.6 10 210040 9/20/1987 753.55 10 209845 9/21/1987 753.55 10 209845 9/22/1987 753.5 10 209650 9/23/1987 753.5 10 209650 9/24/1987 753.5 10 209650 9/25/1987 753.45 10 209455 9/26/1987 753.45 10 209455 9/27/1987 753.45 10 209455 9/28/1987 753.4 10 209260 9/29/1987 753.4 10 209260 9/30/1987 753.35 10 209065 10/1/1987 753.35 10 209065 10/2/1987 753.35 10 209065 10/3/1987 753.35 10 209065 10/4/1987 753.35 10 209065 10/5/1987 753.35 10 209065 10/6/1987 753.3 10 208870 10/7/1987 753.3 10 208870 10/8/1987 753.25 10 208675 10/9/1987 753.25 10 208675 10/10/1987 753.25 10 208675 10/11/1987 753.2 10 208480 10/12/1987 753.2 10 208480 10/13/1987 753.2 10 208480 10/14/1987 753.2 10 208480 10/15/1987 753.15 10 208285 10/16/1987 753.15 10 208285 10/17/1987 753.15 10 208285 10/18/1987 753.15 10 208285 10/19/1987 753.1 10 208090 10/20/1987 753.1 10 208090 10/21/1987 753.1 10 208090 10/22/1987 753.1 10 208090 10/23/1987 753.15 10 208285 10/24/1987 753.15 10 208285 10/25/1987 753.15 10 208285 10/26/1987 753.15 10 208285 10/27/1987 753.15 10 208285 10/28/1987 753.2 10 208480 10/29/1987 753.2 10 208480 10/30/1987 753.15 10 208285 10/31/1987 753.15 10 208285 11/1/1987 753.2 10 208480 11/2/1987 753.2 10 208480 11/3/1987 753.15 10 208285 11/4/1987 753.15 10 208285 11/5/1987 753.25 10 208675 11/6/1987 753.25 10 208675 11/7/1987 753.25 10 208675 11/8/1987 753.25 10 208675 11/9/1987 753.25 10 208675 11/10/1987 753.25 10 208675 11/11/1987 753.25 10 208675 11/12/1987 753.2 10 208480 11/13/1987 753.2 10 208480 11/14/1987 753.2 10 208480 11/15/1987 753.2 10 208480 11/16/1987 753.15 10 208285 11/17/1987 753.15 10 208285 11/18/1987 753.15 10 208285 11/19/1987 753.15 10 208285 11/20/1987 753.15 10 208285 11/21/1987 753.15 10 208285 11/22/1987 753.15 10 208285 11/23/1987 753.15 10 208285 11/24/1987 753.15 10 208285 11/25/1987 753.15 10 208285 11/26/1987 753.15 10 208285 11/27/1987 753.15 10 208285 11/28/1987 753.15 10 208285 11/29/1987 753.1 10 208090 11/30/1987 753.1 10 208090 12/1/1987 753.1 10 208090 12/2/1987 753.1 10 208090 12/3/1987 753.1 10 208090 12/4/1987 753.1 10 208090 12/5/1987 753.1 10 208090 12/6/1987 753.1 10 208090 12/7/1987 753.15 10 208285 12/8/1987 753.15 10 208285 12/9/1987 753.15 10 208285 12/10/1987 753.15 10 208285 12/11/1987 753.15 10 208285 12/12/1987 753.15 10 208285 12/13/1987 753.15 10 208285 12/14/1987 753.1 10 208090 12/15/1987 753.15 10 208285 12/16/1987 753.15 10 208285 12/17/1987 753.15 10 208285 12/18/1987 753.15 10 208285 12/19/1987 753.15 10 208285 12/20/1987 753.2 10 208480 12/21/1987 753.15 10 208285 12/22/1987 753.15 10 208285 12/23/1987 753.15 10 208285 12/24/1987 753.15 10 208285 12/25/1987 753.15 10 208285 12/26/1987 753.15 10 208285 12/27/1987 753.15 10 208285 12/28/1987 753.15 10 208285 12/29/1987 753.2 10 208480 12/30/1987 753.25 10 208675 12/31/1987 753.3 10 208870 1/1/1988 753.35 10 209065 1/2/1988 753.35 10 209065 1/3/1988 753.35 10 209065 1/4/1988 753.35 10 209065 1/5/1988 753.45 10 209455 1/6/1988 753.5 10 209650 1/7/1988 753.75 10 210625 1/8/1988 753.9 10 211210 1/9/1988 753.95 10 211405 1/10/1988 754 10 211600 1/11/1988 754 10 211600 1/12/1988 754.05 10 211798 1/13/1988 754.05 10 211798 1/14/1988 754.1 10 211995 1/15/1988 754.1 10 211995 1/16/1988 754.1 10 211995 1/17/1988 754.25 10 212588 1/18/1988 754.45 10 213378 1/19/1988 754.6 10 213970 1/20/1988 754.65 10 214168 1/21/1988 754.75 10 214563 1/22/1988 754.85 10 214958 1/23/1988 754.9 10 215155 1/24/1988 754.9 10 215155 1/25/1988 754.9 10 215155 1/26/1988 754.95 10 215353 1/27/1988 754.95 10 215353 1/28/1988 755 10 215550 1/29/1988 755 10 215550 1/30/1988 755 10 215550 1/31/1988 755.05 10 215750 2/1/1988 755.1 10 215950 2/2/1988 755.1 10 215950 2/3/1988 755.1 10 215950 2/4/1988 755.15 10 216150 2/5/1988 755.15 10 216150 2/6/1988 755.15 10 216150 2/7/1988 755.15 10 216150 2/8/1988 755.2 10 216350 2/9/1988 755.2 10 216350 2/10/1988 755.2 10 216350 2/11/1988 755.2 10 216350 2/12/1988 755.25 10 216550 2/13/1988 755.25 10 216550 2/14/1988 755.25 10 216550 2/15/1988 755.3 10 216750 2/16/1988 755.3 10 216750 2/17/1988 755.3 10 216750 2/18/1988 755.3 10 216750 2/19/1988 755.35 10 216950 2/20/1988 755.35 10 216950 2/21/1988 755.35 10 216950 2/22/1988 755.35 10 216950 2/23/1988 755.35 10 216950 2/24/1988 755.35 10 216950 2/25/1988 755.35 10 216950 2/26/1988 755.35 0 216950 2/27/1988 755.35 0 216950 2/28/1988 755.4 0 217150 2/29/1988 755.6 0 217950 3/1/1988 755.65 0 218150 3/2/1988 755.65 0 218150 3/3/1988 755.7 0 218350 3/4/1988 755.7 0 218350 3/5/1988 755.7 0 218350 3/6/1988 755.75 0 218550 3/7/1988 755.75 0 218550 3/8/1988 755.75 0 218550 3/9/1988 755.8 0 218750 3/10/1988 755.75 0 218550 3/11/1988 755.75 0 218550 3/12/1988 755.75 0 218550 3/13/1988 755.8 0 218750 3/14/1988 755.75 0 218550 3/15/1988 755.75 0 218550 3/16/1988 755.75 0 218550 3/17/1988 755.7 0 218350 3/18/1988 755.75 20 218550 3/19/1988 755.75 20 218550 3/20/1988 755.75 20 218550 3/21/1988 755.75 20 218550 3/22/1988 755.75 150 218550 3/23/1988 755.7 150 218350 3/24/1988 755.65 210 218150 3/25/1988 755.5 250 217550 3/26/1988 755.4 250 217150 3/27/1988 755.25 250 216550 3/28/1988 755.1 250 215950 3/29/1988 755 250 215550 3/30/1988 754.9 250 215155 3/31/1988 754.75 250 214563 4/1/1988 754.65 250 214168 4/2/1988 754.5 250 213575 4/3/1988 754.4 250 213180 4/4/1988 754.3 250 212785 4/5/1988 754.1 250 211995 4/6/1988 753.95 250 211405 4/7/1988 753.75 250 210625 4/8/1988 753.6 250 210040 4/9/1988 753.5 250 209650 4/10/1988 753.4 250 209260 4/11/1988 753.35 285 209065 4/12/1988 753.2 285 208480 4/13/1988 753.05 285 207895 4/14/1988 752.9 285 207320 4/15/1988 752.8 250 206940 4/16/1988 752.65 250 206370 4/17/1988 752.5 250 205800 4/18/1988 752.35 145 205230 4/19/1988 752.2 100 204660 4/20/1988 752.25 100 204850 4/21/1988 752.2 100 204660 4/22/1988 752.2 100 204660 4/23/1988 752.2 100 204660 4/24/1988 752.2 100 204660 4/25/1988 752.2 100 204660 4/26/1988 751.95 100 203710 4/27/1988 751.9 100 203520 4/28/1988 751.85 100 203330 4/29/1988 751.8 100 203140 4/30/1988 751.75 100 202950 5/1/1988 751.7 100 202760 5/2/1988 751.55 100 202190 5/3/1988 751.5 100 202000 5/4/1988 751.4 100 201620 5/5/1988 751.4 100 201620 5/6/1988 751.3 100 201240 5/7/1988 751.3 100 201240 5/8/1988 751.2 100 200860 5/9/1988 751 100 200100 5/10/1988 750.9 100 199725 5/11/1988 750.9 100 199725 5/12/1988 750.9 100 199725 5/13/1988 750.85 100 199538 5/14/1988 750.75 100 199163 5/15/1988 750.7 100 198975 5/16/1988 750.6 100 198600 5/17/1988 750.55 100 198413 5/18/1988 750.5 100 198225 5/19/1988 750.35 100 197663 5/20/1988 750.3 100 197475 5/21/1988 750.25 100 197288 5/22/1988 750.15 100 196913 5/23/1988 750.15 100 196913 5/24/1988 750.05 100 196538 5/25/1988 750 100 196350 5/26/1988 749.95 100 196165 5/27/1988 749.9 100 195980 5/28/1988 749.85 100 195795 5/29/1988 749.8 100 195610 5/30/1988 749.65 100 195055 5/31/1988 749.55 100 194685 6/1/1988 749.5 100 194500 6/2/1988 749.4 100 194130 6/3/1988 749.35 100 193945 6/4/1988 749.25 100 193575 6/5/1988 749.2 100 193390 6/6/1988 749.15 100 193205 6/7/1988 749 100 192650 6/8/1988 748.95 100 192468 6/9/1988 748.9 100 192285 6/10/1988 748.8 100 191920 6/11/1988 748.75 100 191738 6/12/1988 748.7 100 191555 6/13/1988 748.6 100 191190 6/14/1988 748.5 100 190825 6/15/1988 748.45 100 190643 6/16/1988 748.4 100 190460 6/17/1988 748.3 100 190095 6/18/1988 748.2 100 189730 6/19/1988 748.15 100 189548 6/20/1988 748.1 100 189365 6/21/1988 748 100 189000 6/22/1988 747.95 140 188818 6/23/1988 747.85 140 188453 6/24/1988 747.75 140 188088 6/25/1988 747.6 140 187540 6/26/1988 747.5 140 187175 6/27/1988 747.35 140 186628 6/28/1988 747.2 140 186080 6/29/1988 747.05 140 185533 6/30/1988 746.95 140 185173 7/1/1988 746.85 140 184818 7/2/1988 746.75 140 184463 7/3/1988 746.65 140 184108 7/4/1988 746.55 140 183753 7/5/1988 746.45 100 183398 7/6/1988 746.35 100 183043 7/7/1988 746.25 100 182688 7/8/1988 746.15 100 182333 7/9/1988 746.05 100 181978 7/10/1988 746 100 181800 7/11/1988 745.95 100 181623 7/12/1988 745.9 100 181445 7/13/1988 745.8 100 181090 7/14/1988 745.75 100 180913 7/15/1988 745.7 115 180735 7/16/1988 745.6 115 180380 7/17/1988 745.5 115 180025 7/18/1988 745.4 115 179670 7/19/1988 745.35 115 179493 7/20/1988 745.25 115 179138 7/21/1988 745.15 115 178783 7/22/1988 745.05 115 178428 7/23/1988 744.95 115 178075 7/24/1988 744.85 115 177725 7/25/1988 744.8 115 177550 7/26/1988 744.7 115 177200 7/27/1988 744.6 195 176850 7/28/1988 744.5 235 176500 7/29/1988 744.35 235 175975 7/30/1988 744.2 235 175450 7/31/1988 744.05 235 174925 8/1/1988 743.95 235 174578 8/2/1988 743.75 235 173888 8/3/1988 743.6 235 173370 8/4/1988 743.45 235 172853 8/5/1988 743.3 235 172335 8/6/1988 743.1 235 171645 8/7/1988 743 235 171300 8/8/1988 742.8 235 170610 8/9/1988 742.7 235 170265 8/10/1988 742.55 235 169748 8/11/1988 742.35 90 169058 8/12/1988 742.25 90 168713 8/13/1988 742.15 90 168368 8/14/1988 742.1 90 168195 8/15/1988 742.05 90 168023 8/16/1988 742 90 167850 8/17/1988 741.95 90 167683 8/18/1988 741.8 90 167180 8/19/1988 741.7 90 166845 8/20/1988 741.6 90 166510 8/21/1988 741.55 90 166343 8/22/1988 741.5 90 166175 8/23/1988 741.4 90 165840 8/24/1988 741.35 90 165673 8/25/1988 741.3 90 165505 8/26/1988 741.25 90 165338 8/27/1988 741.15 90 165003 8/28/1988 741.05 90 164668 8/29/1988 741 90 164500 8/30/1988 740.9 90 164165 8/31/1988 740.8 90 163830 9/1/1988 740.75 90 163663 9/2/1988 740.7 90 163495 9/3/1988 740.65 90 163328 9/4/1988 740.6 90 163160 9/5/1988 740.5 90 162825 9/6/1988 740.45 90 162658 9/7/1988 740.4 90 162490 9/8/1988 740.3 90 162155 9/9/1988 740.15 90 161653 9/10/1988 740 90 161150 9/11/1988 739.95 90 160988 9/12/1988 739.95 90 160988 9/13/1988 739.9 70 160825 9/14/1988 739.85 70 160663 9/15/1988 739.8 70 160500 9/16/1988 739.7 70 160175 9/17/1988 739.63 70 160013 9/18/1988 739.57 70 159850 9/19/1988 739.5 70 159525 9/20/1988 739.45 35 159363 9/21/1988 739.4 35 159200 9/22/1988 739.4 35 159200 9/23/1988 739.35 35 159038 9/24/1988 739.3 35 158875 9/25/1988 739.25 35 158713 9/26/1988 739.25 35 158713 9/27/1988 739.2 35 158550 9/28/1988 739.2 35 158550 9/29/1988 739.15 35 158388 9/30/1988 739.1 35 158225 10/1/1988 739.05 35 158063 10/2/1988 739.05 35 158063 10/3/1988 739.05 10 158063 10/4/1988 739.05 10 158063 10/5/1988 739 10 157900 10/6/1988 739 10 157900 10/7/1988 739 10 157900 10/8/1988 739 10 157900 10/9/1988 739 10 157900 10/10/1988 738.95 10 157738 10/11/1988 738.95 10 157738 10/12/1988 738.95 10 157738 10/13/1988 738.9 10 157575 10/14/1988 738.9 10 157575 10/15/1988 738.9 10 157575 10/16/1988 738.9 10 157575 10/17/1988 738.9 165 157575 10/18/1988 738.75 165 157088 10/19/1988 738.6 165 156600 10/20/1988 738.45 340 156113 10/21/1988 738.3 340 155625 10/22/1988 738.15 340 155138 10/23/1988 738 340 154650 10/24/1988 737.6 260 153390 10/25/1988 737.45 260 152918 10/26/1988 737.2 260 152130 10/27/1988 737 260 151500 10/28/1988 736.85 260 151028 10/29/1988 736.65 260 150398 10/30/1988 736.5 260 149925 10/31/1988 736.35 205 149453 11/1/1988 736.2 205 148980 11/2/1988 736 205 148350 11/3/1988 735.85 205 147885 11/4/1988 735.75 205 147575 11/5/1988 735.6 205 147110 11/6/1988 735.45 205 146645 11/7/1988 735.3 205 146180 11/8/1988 735.15 205 145715 11/9/1988 735 205 145250 11/10/1988 734.9 205 144945 11/11/1988 734.8 205 144640 11/12/1988 734.65 205 144183 11/13/1988 734.5 205 143725 11/14/1988 734.35 205 143268 11/15/1988 734.2 205 142810 11/16/1988 734.1 205 142505 11/17/1988 733.9 225 141900 11/18/1988 733.75 225 141450 11/19/1988 733.6 205 141000 11/20/1988 733.5 205 140700 11/21/1988 733.3 205 140100 11/22/1988 733.2 205 139800 11/23/1988 733.1 205 139500 11/24/1988 733 205 139200 11/25/1988 732.9 205 138900 11/26/1988 732.7 205 138300 11/27/1988 732.6 205 138000 11/28/1988 732.4 205 137400 11/29/1988 732.25 205 136950 11/30/1988 732.1 205 136500 12/1/1988 732 205 136200 12/2/1988 731.9 205 135905 12/3/1988 731.7 205 135315 12/4/1988 731.5 205 134725 12/5/1988 731.4 205 134430 12/6/1988 731.25 205 133988 12/7/1988 731.15 205 133693 12/8/1988 731.05 205 133398 12/9/1988 730.95 205 133108 12/10/1988 730.85 205 132823 12/11/1988 730.75 205 132538 12/12/1988 730.55 205 131968 12/13/1988 730.35 205 131398 12/14/1988 730.2 205 130970 12/15/1988 730.1 160 130685 12/16/1988 730 160 130400 12/17/1988 729.9 160 130115 12/18/1988 729.8 160 129830 12/19/1988 729.7 160 129545 12/20/1988 729.5 160 128975 12/21/1988 729.4 130 128690 12/22/1988 729.3 130 128405 12/23/1988 729.2 130 128120 12/24/1988 729.2 15 128120 12/25/1988 729.3 15 128405 12/26/1988 729.3 15 128405 12/27/1988 729.15 15 127978 12/28/1988 729.25 15 128263 12/29/1988 729.1 15 127835 12/30/1988 729 15 127550 12/31/1988 729.1 15 127835 1/1/1989 729.1 15 127835 1/2/1989 729.1 15 127835 1/3/1989 729.05 15 127693 1/4/1989 729.05 15 127693 1/5/1989 729.05 15 127693 1/6/1989 729.05 15 127693 1/7/1989 729.05 15 127693 1/8/1989 729.05 15 127693 1/9/1989 729 15 127550 1/10/1989 729 15 127550 1/11/1989 729 15 127550 1/12/1989 729 15 127550 1/13/1989 729 15 127550 1/14/1989 729 15 127550 1/15/1989 728.9 15 127265 1/16/1989 728.9 15 127265 1/17/1989 729 15 127550 1/18/1989 728.95 15 127408 1/19/1989 728.95 15 127408 1/20/1989 728.95 30 127408 1/21/1989 728.95 30 127408 1/22/1989 728.9 30 127265 1/23/1989 728.85 30 127123 1/24/1989 728.9 30 127265 1/25/1989 728.9 30 127265 1/26/1989 728.9 30 127265 1/27/1989 728.9 30 127265 1/28/1989 728.9 30 127265 1/29/1989 728.9 30 127265 1/30/1989 728.85 30 127123 1/31/1989 728.85 30 127123 2/1/1989 728.85 30 127123 2/2/1989 728.8 30 126980 2/3/1989 728.8 30 126980 2/4/1989 728.8 30 126980 2/5/1989 728.8 30 126980 2/6/1989 728.8 30 126980 2/7/1989 728.8 30 126980 2/8/1989 728.85 30 127123 2/9/1989 728.9 30 127265 2/10/1989 728.95 30 127408 2/11/1989 729 30 127550 2/12/1989 729.05 30 127693 2/13/1989 729.05 30 127693 2/14/1989 729.05 30 127693 2/15/1989 729.05 30 127693 2/16/1989 729.05 30 127693 2/17/1989 729.1 30 127835 2/18/1989 729.15 30 127978 2/19/1989 729.15 30 127978 2/20/1989 729.15 30 127978 2/21/1989 729.1 30 127835 2/22/1989 729.1 30 127835 2/23/1989 729.15 30 127978 2/24/1989 729.15 30 127978 2/25/1989 729.15 30 127978 2/26/1989 729.1 30 127835 2/27/1989 729.1 30 127835 2/28/1989 729.15 30 127978 3/1/1989 729.15 30 127978 3/2/1989 729.15 30 127978 3/3/1989 729.15 30 127978 3/4/1989 729.15 30 127978 3/5/1989 729.15 30 127978 3/6/1989 729.2 30 128120 3/7/1989 729.25 30 128263 3/8/1989 729.25 30 128263 3/9/1989 729.25 30 128263 3/10/1989 729.25 30 128263 3/11/1989 729.25 30 128263 3/12/1989 729.3 30 128405 3/13/1989 729.4 30 128690 3/14/1989 729.45 30 128833 3/15/1989 729.5 30 128975 3/16/1989 729.55 30 129118 3/17/1989 729.6 30 129260 3/18/1989 729.65 30 129403 3/19/1989 729.65 30 129403 3/20/1989 729.7 30 129545 3/21/1989 729.7 30 129545 3/22/1989 729.7 30 129545 3/23/1989 729.7 30 129545 3/24/1989 729.7 30 129545 3/25/1989 729.75 30 129688 3/26/1989 729.8 30 129830 3/27/1989 729.85 30 129973 3/28/1989 729.9 30 130115 3/29/1989 729.95 30 130258 3/30/1989 730 30 130400 3/31/1989 730 30 130400 4/1/1989 730 30 130400 4/2/1989 730 30 130400 4/3/1989 730.05 30 130543 4/4/1989 730 30 130400 4/5/1989 730 30 130400 4/6/1989 730 30 130400 4/7/1989 730.05 30 130543 4/8/1989 730.05 30 130543 4/9/1989 730.05 30 130543 4/10/1989 730.1 30 130685 4/11/1989 730.1 30 130685 4/12/1989 730.05 30 130543 4/13/1989 730 30 130400 4/14/1989 730 30 130400 4/15/1989 730 30 130400 4/16/1989 730 30 130400 4/17/1989 729.95 30 130258 4/18/1989 729.95 70 130258 4/19/1989 729.95 70 130258 4/20/1989 729.9 70 130115 4/21/1989 729.85 70 129973 4/22/1989 729.8 70 129830 4/23/1989 729.8 70 129830 4/24/1989 729.65 70 129403 4/25/1989 729.6 70 129260 4/26/1989 729.55 150 129118 4/27/1989 729.5 150 128975 4/28/1989 729.5 270 128975 4/29/1989 729.5 270 128975 4/30/1989 729.4 270 128690 5/1/1989 729.3 270 128405 5/2/1989 728.75 270 126838 5/3/1989 728.45 270 125983 5/4/1989 728.25 270 125413 5/5/1989 728.05 270 124843 5/6/1989 727.9 270 124425 5/7/1989 727.7 270 123875 5/8/1989 727.5 270 123325 5/9/1989 727.25 270 122638 5/10/1989 727.05 210 122088 5/11/1989 726.9 210 121680 5/12/1989 726.7 210 121140 5/13/1989 726.6 210 120870 5/14/1989 726.5 210 120600 5/15/1989 726.25 210 119925 5/16/1989 726.1 210 119520 5/17/1989 725.9 210 118980 5/18/1989 725.75 210 118575 5/19/1989 725.6 230 118170 5/20/1989 725.5 230 117900 5/21/1989 725.3 230 117360 5/22/1989 725.05 230 116685 5/23/1989 724.9 230 116285 5/24/1989 724.7 230 115755 5/25/1989 724.5 230 115225 5/26/1989 724.3 230 114695 5/27/1989 724.15 230 114298 5/28/1989 723.95 230 113773 5/29/1989 723.75 230 113263 5/30/1989 723.6 230 112880 5/31/1989 723.45 250 112498 6/1/1989 723.2 250 111860 6/2/1989 723.05 250 111478 6/3/1989 722.9 250 111095 6/4/1989 722.7 250 110585 6/5/1989 722.55 250 110203 6/6/1989 722.4 250 109820 6/7/1989 722.2 250 109310 6/8/1989 722.05 250 108928 6/9/1989 721.9 250 108550 6/10/1989 721.75 250 108175 6/11/1989 721.6 250 107800 6/12/1989 721.45 250 107425 6/13/1989 721 250 106300 6/14/1989 720.75 275 105688 6/15/1989 720.5 275 105075 6/16/1989 720.2 275 104340 6/17/1989 719.95 275 103730 6/18/1989 719.6 275 102890 6/19/1989 719.45 275 102530 6/20/1989 719.2 275 101930 6/21/1989 718.95 275 101330 6/22/1989 718.8 275 100970 6/23/1989 718.6 295 100490 6/24/1989 718.4 295 100010 6/25/1989 718.05 295 99170 6/26/1989 717.85 295 98705 6/27/1989 717.45 295 97785 6/28/1989 717.2 295 97210 6/29/1989 716.9 295 96520 6/30/1989 716.35 295 95255 7/1/1989 716.1 295 94680 7/2/1989 715.95 295 94338 7/3/1989 715.5 295 93325 7/4/1989 715.2 295 92650 7/5/1989 714.8 500 91760 7/6/1989 714.3 500 90660 7/7/1989 714.1 500 90220 7/8/1989 713.75 500 89463 7/9/1989 713.1 500 88065 7/10/1989 712.7 540 87205 7/11/1989 712.15 540 86023 7/12/1989 711.65 540 84983 7/13/1989 711.1 540 83855 7/14/1989 710.6 540 82850 7/15/1989 710.03 540 81750 7/16/1989 709.45 540 80550 7/17/1989 708.8 540 79270 7/18/1989 708.4 540 78510 7/19/1989 707.78 540 77380 7/20/1989 707.15 575 76178 7/21/1989 706.5 575 74975 7/22/1989 705.9 575 73870 7/23/1989 705.3 575 72790 7/24/1989 704.7 575 71725 7/25/1989 703.8 600 70150 7/26/1989 703.3 600 69275 7/27/1989 702.65 600 68173 7/28/1989 701.9 600 66935 7/29/1989 701.2 600 65780 7/30/1989 700.5 5 64625 7/31/1989 700 5 63800 8/1/1989 699.95 5 63720 8/2/1989 699.95 5 63720 8/3/1989 699.95 5 63720 8/4/1989 699.95 5 63720 8/5/1989 699.95 5 63720 8/6/1989 699.95 5 63720 8/7/1989 699.9 5 63640 8/8/1989 699.9 5 63640 8/9/1989 699.9 5 63640 8/10/1989 699.9 5 63640 8/11/1989 699.9 5 63640 8/12/1989 699.9 5 63640 8/13/1989 699.9 5 63640 8/14/1989 699.9 5 63640 8/15/1989 699.85 150 63560 8/16/1989 699.8 600 63480 8/17/1989 699 800 62200 8/18/1989 698 800 60600 8/19/1989 696.95 800 58973 8/20/1989 695.97 800 57500 8/21/1989 695 800 56000 8/22/1989 693.95 800 54428 8/23/1989 692.9 800 52905 8/24/1989 691.75 900 51238 8/25/1989 690.5 900 49450 8/26/1989 689.35 900 47840 8/27/1989 688 900 46000 8/28/1989 686.65 900 44313 8/29/1989 685.3 620 42625 8/30/1989 684 620 41000 8/31/1989 683 620 39800 9/1/1989 681.33 620 37903 9/2/1989 679.67 620 36020 9/3/1989 678 620 34200 9/4/1989 676.85 620 32993 9/5/1989 675.8 620 31900 9/6/1989 674.6 700 30720 9/7/1989 673.25 700 29438 9/8/1989 671.85 700 28158 9/9/1989 670.5 700 26925 9/10/1989 669.95 700 26455 9/11/1989 669.4 700 25960 9/12/1989 667.9 550 24670 9/13/1989 666.6 550 23630 9/14/1989 665.3 550 22590 9/15/1989 664 550 21600 9/16/1989 662.7 550 20625 9/17/1989 661.5 25 19750 9/18/1989 661.5 25 19750 9/19/1989 661.5 25 19750 9/20/1989 661.5 25 19750 9/21/1989 661.5 25 19750 9/22/1989 661.5 25 19750 9/23/1989 661.5 25 19750 9/24/1989 661.5 25 19750 9/25/1989 661.5 25 19750 9/26/1989 661.5 25 19750 9/27/1989 661.5 25 19750 9/28/1989 661.5 25 19750 9/29/1989 661.6 25 19820 9/30/1989 661.6 25 19820 10/1/1989 661.6 25 19820 10/2/1989 661.65 0.5 19855 10/3/1989 661.65 0.5 19855 10/4/1989 661.65 2 19855 10/5/1989 661.65 3 19855 10/6/1989 661.65 3 19855 10/7/1989 661.65 3 19855 10/8/1989 661.65 3 19855 10/9/1989 661.65 3 19855 10/10/1989 661.65 3 19855 10/11/1989 661.6 3 19820 10/12/1989 661.6 3 19820 10/13/1989 661.6 3 19820 10/14/1989 661.6 3 19820 10/15/1989 661.6 3 19820 10/16/1989 661.6 3 19820 10/17/1989 661.6 3 19820 10/18/1989 661.6 3 19820 10/19/1989 661.6 3 19820 10/20/1989 661.6 3 19820 10/21/1989 661.6 3 19820 10/22/1989 661.6 3 19820 10/23/1989 661.6 3 19820 10/24/1989 661.7 3 19890 10/25/1989 661.75 3 19925 10/26/1989 661.75 3 19925 10/27/1989 661.8 3 19960 10/28/1989 661.8 3 19960 10/29/1989 661.8 3 19960 10/30/1989 661.8 3 19960 10/31/1989 661.8 3 19960 11/1/1989 661.8 3 19960 11/2/1989 661.8 3 19960 11/3/1989 661.8 3 19960 11/4/1989 661.8 3 19960 11/5/1989 661.8 3 19960 11/6/1989 661.8 3 19960 11/7/1989 661.8 3 19960 11/8/1989 661.8 3 19960 11/9/1989 661.8 3 19960 11/10/1989 661.8 3 19960 11/11/1989 661.8 3 19960 11/12/1989 661.8 3 19960 11/13/1989 661.8 3 19960 11/14/1989 661.8 3 19960 11/15/1989 661.8 3 19960 11/16/1989 661.8 3 19960 11/17/1989 661.8 3 19960 11/18/1989 661.8 3 19960 11/19/1989 661.8 3 19960 11/20/1989 661.8 3 19960 11/21/1989 661.8 3 19960 11/22/1989 661.8 3 19960 11/23/1989 661.8 3 19960 11/24/1989 661.8 3 19960 11/25/1989 661.8 3 19960 11/26/1989 661.8 3 19960 11/27/1989 661.8 3 19960 11/28/1989 661.8 3 19960 11/29/1989 661.75 3 19925 11/30/1989 661.75 3 19925 12/1/1989 661.75 3 19925 12/2/1989 661.75 3 19925 12/3/1989 661.75 3 19925 12/4/1989 661.75 3 19925 12/5/1989 661.75 3 19925 12/6/1989 661.75 3 19925 12/7/1989 661.75 3 19925 12/8/1989 661.75 3 19925 12/9/1989 661.75 3 19925 12/10/1989 661.75 3 19925 12/11/1989 661.75 3 19925 12/12/1989 661.75 3 19925 12/13/1989 661.75 3 19925 12/14/1989 661.75 3 19925 12/15/1989 661.75 3 19925 12/16/1989 661.75 3 19925 12/17/1989 661.75 3 19925 12/18/1989 661.75 3 19925 12/19/1989 661.75 3 19925 12/20/1989 661.75 3 19925 12/21/1989 661.75 3 19925 12/22/1989 661.75 3 19925 12/23/1989 661.75 3 19925 12/24/1989 661.75 3 19925 12/25/1989 661.75 3 19925 12/26/1989 661.75 3 19925 12/27/1989 661.75 3 19925 12/28/1989 661.75 3 19925 12/29/1989 661.75 3 19925 12/30/1989 661.75 3 19925 12/31/1989 661.75 3 19925 1/1/1990 661.75 3 19925 1/2/1990 661.8 3 19960 1/3/1990 661.8 3 19960 1/4/1990 661.8 3 19960 1/5/1990 661.8 3 19960 1/6/1990 661.8 3 19960 1/7/1990 661.8 3 19960 1/8/1990 661.8 3 19960 1/9/1990 661.8 3 19960 1/10/1990 661.8 3 19960 1/11/1990 661.8 3 19960 1/12/1990 661.8 3 19960 1/13/1990 661.85 3 19995 1/14/1990 661.95 3 20065 1/15/1990 662.15 3 20213 1/16/1990 662.25 3 20288 1/17/1990 662.3 3 20325 1/18/1990 662.3 3 20325 1/19/1990 662.3 3 20325 1/20/1990 662.3 3 20325 1/21/1990 662.3 3 20325 1/22/1990 662.3 3 20325 1/23/1990 662.3 3 20325 1/24/1990 662.3 3 20325 1/25/1990 662.3 3 20325 1/26/1990 662.3 3 20325 1/27/1990 662.3 3 20325 1/28/1990 662.3 3 20325 1/29/1990 662.3 3 20325 1/30/1990 662.3 3 20325 1/31/1990 662.3 3 20325 2/1/1990 662.3 3 20325 2/2/1990 662.4 3 20400 2/3/1990 662.4 3 20400 2/4/1990 662.5 3 20475 2/5/1990 662.5 3 20475 2/6/1990 662.5 3 20475 2/7/1990 662.5 3 20475 2/8/1990 662.5 3 20475 2/9/1990 662.5 3 20475 2/10/1990 662.5 3 20475 2/11/1990 662.5 3 20475 2/12/1990 662.5 3 20475 2/13/1990 662.5 3 20475 2/14/1990 662.5 3 20475 2/15/1990 662.5 3 20475 2/16/1990 662.5 3 20475 2/17/1990 662.5 3 20475 2/18/1990 662.8 3 20700 2/19/1990 662.9 3 20775 2/20/1990 663 3 20850 2/21/1990 663.1 3 20925 2/22/1990 663.1 3 20925 2/23/1990 663.1 3 20925 2/24/1990 663.1 3 20925 2/25/1990 663.1 3 20925 2/26/1990 663.1 3 20925 2/27/1990 663.1 3 20925 2/28/1990 663.1 3 20925 3/1/1990 663.1 3 20925 3/2/1990 663.1 3 20925 3/3/1990 663.1 3 20925 3/4/1990 663.1 3 20925 3/5/1990 663.2 3 21000 3/6/1990 663.2 3 21000 3/7/1990 663.2 3 21000 3/8/1990 663.2 3 21000 3/9/1990 663.3 3 21075 3/10/1990 663.3 3 21075 3/11/1990 663.3 3 21075 3/12/1990 663.3 3 21075 3/13/1990 663.3 3 21075 3/14/1990 663.3 3 21075 3/15/1990 663.35 3 21113 3/16/1990 663.35 3 21113 3/17/1990 663.35 3 21113 3/18/1990 663.35 3 21113 3/19/1990 663.35 3 21113 3/20/1990 663.35 3 21113 3/21/1990 663.4 3 21150 3/22/1990 663.4 3 21150 3/23/1990 663.4 3 21150 3/24/1990 663.35 3 21113 3/25/1990 663.35 3 21113 3/26/1990 663.35 3 21113 3/27/1990 663.35 3 21113 3/28/1990 663.35 3 21113 3/29/1990 663.35 3 21113 3/30/1990 663.35 3 21113 3/31/1990 663.35 3 21113 4/1/1990 663.35 3 21113 4/2/1990 663.35 3 21113 4/3/1990 663.35 3 21113 4/4/1990 663.35 3 21113 4/5/1990 663.35 3 21113 4/6/1990 663.35 3 21113 4/7/1990 663.35 3 21113 4/8/1990 663.35 3 21113 4/9/1990 663.35 3 21113 4/10/1990 663.35 3 21113 4/11/1990 663.35 3 21113 4/12/1990 663.35 3 21113 4/13/1990 663.35 3 21113 4/14/1990 663.35 3 21113 4/15/1990 663.35 3 21113 4/16/1990 663.35 3 21113 4/17/1990 663.35 3 21113 4/18/1990 663.35 3 21113 4/19/1990 663.35 3 21113 4/20/1990 663.35 3 21113 4/21/1990 663.35 3 21113 4/22/1990 663.35 3 21113 4/23/1990 663.35 3 21113 4/24/1990 663.35 3 21113 4/25/1990 663.35 3 21113 4/26/1990 663.35 3 21113 4/27/1990 663.35 3 21113 4/28/1990 663.3 3 21075 4/29/1990 663.3 3 21075 4/30/1990 663.3 3 21075 5/1/1990 663.3 3 21075 5/2/1990 663.3 3 21075 5/3/1990 663.3 3 21075 5/4/1990 663.3 3 21075 5/5/1990 663.3 3 21075 5/6/1990 663.3 3 21075 5/7/1990 663.3 3 21075 5/8/1990 663.3 3 21075 5/9/1990 663.3 3 21075 5/10/1990 663.3 3 21075 5/11/1990 662.95 3 20813 5/12/1990 662.95 3 20813 5/13/1990 662.9 3 20775 5/14/1990 662.9 3 20775 5/15/1990 662.9 3 20775 5/16/1990 662.85 3 20738 5/17/1990 662.85 3 20738 5/18/1990 662.8 3 20700 5/19/1990 662.8 3 20700 5/20/1990 662.8 3 20700 5/21/1990 662.75 3 20663 5/22/1990 662.75 3 20663 5/23/1990 662.7 3 20625 5/24/1990 662.7 3 20625 5/25/1990 662.7 3 20625 5/26/1990 662.7 3 20625 5/27/1990 662.7 3 20625 5/28/1990 662.7 3 20625 5/29/1990 662.7 3 20625 5/30/1990 662.7 3 20625 5/31/1990 662.7 3 20625 6/1/1990 662.7 3 20625 6/2/1990 662.7 3 20625 6/3/1990 662.7 3 20625 6/4/1990 662.65 3 20588 6/5/1990 662.6 3 20550 6/6/1990 662.6 3 20550 6/7/1990 662.6 3 20550 6/8/1990 662.5 3 20475 6/9/1990 662.5 3 20475 6/10/1990 662.5 3 20475 6/11/1990 662.5 3 20475 6/12/1990 662.45 3 20438 6/13/1990 662.45 3 20438 6/14/1990 662.45 3 20438 6/15/1990 662.4 3 20400 6/16/1990 662.4 3 20400 6/17/1990 662.4 3 20400 6/18/1990 662.4 3 20400 6/19/1990 662.4 3 20400 6/20/1990 662.35 3 20363 6/21/1990 662.35 3 20363 6/22/1990 662.3 3 20325 6/23/1990 662.3 3 20325 6/24/1990 662.25 3 20288 6/25/1990 662.2 3 20250 6/26/1990 662.1 3 20175 6/27/1990 662.05 3 20138 6/28/1990 662.05 3 20138 6/29/1990 662.03 3 20138 6/30/1990 662 3 20100 7/1/1990 662 3 20100 7/2/1990 661.95 3 20065 7/3/1990 661.9 3 20030 7/4/1990 661.85 3 19995 7/5/1990 661.8 3 19960 7/6/1990 661.75 3 19925 7/7/1990 661.72 3 19925 7/8/1990 661.7 3 19890 7/9/1990 661.7 3 19890 7/10/1990 661.65 3 19855 7/11/1990 661.6 3 19820 7/12/1990 661.55 3 19785 7/13/1990 661.55 3 19785 7/14/1990 661.5 3 19750 7/15/1990 661.5 3 19750 7/16/1990 661.5 3 19750 7/17/1990 661.5 3 19750 7/18/1990 661.45 3 19715 7/19/1990 661.4 3 19680 7/20/1990 661.4 3 19680 7/21/1990 661.4 3 19680 7/22/1990 661.35 3 19645 7/23/1990 661.35 3 19645 7/24/1990 661.3 3 19610 7/25/1990 661.25 3 19575 7/26/1990 661.2 3 19540 7/27/1990 661.15 3 19505 7/28/1990 661.15 3 19505 7/29/1990 661.1 3 19470 7/30/1990 661.05 3 19435 7/31/1990 661.28 3 19610 8/1/1990 661.5 3 19750 8/2/1990 661 3 19400 8/3/1990 661 3 19400 8/4/1990 661 3 19400 8/5/1990 660.95 3 19363 8/6/1990 660.9 3 19325 8/7/1990 660.85 3 19288 8/8/1990 660.85 3 19288 8/9/1990 660.85 3 19288 8/10/1990 660.75 3 19213 8/11/1990 660.75 3 19213 8/12/1990 660.7 3 19175 8/13/1990 660.7 3 19175 8/14/1990 660.65 3 19138 8/15/1990 660.6 3 19100 8/16/1990 660.55 3 19063 8/17/1990 660.55 3 19063 8/18/1990 660.55 3 19063 8/19/1990 660.55 3 19063 8/20/1990 660.55 3 19063 8/21/1990 660.5 3 19025 8/22/1990 660.5 3 19025 8/23/1990 660.5 3 19025 8/24/1990 660.45 3 18988 8/25/1990 660.45 3 18988 8/26/1990 660.4 3 18950 8/27/1990 660.4 3 18950 8/28/1990 660.35 3 18913 8/29/1990 660.35 3 18913 8/30/1990 660.3 3 18875 8/31/1990 660.3 3 18875 9/1/1990 660.25 3 18838 9/2/1990 660.25 3 18838 9/3/1990 660.2 3 18800 9/4/1990 660.2 3 18800 9/5/1990 660.2 3 18800 9/6/1990 660.1 3 18725 9/7/1990 660.1 3 18725 9/8/1990 660.1 3 18725 9/9/1990 660.1 3 18725 9/10/1990 660 3 18650 9/11/1990 660 3 18650 9/12/1990 659.95 3 18618 9/13/1990 659.95 3 18618 9/14/1990 659.9 3 18585 9/15/1990 659.9 3 18585 9/16/1990 659.85 3 18553 9/17/1990 659.85 3 18553 9/18/1990 659.85 3 18553 9/19/1990 659.83 3 18553 9/20/1990 659.8 3 18520 9/21/1990 659.8 3 18520 9/22/1990 659.8 3 18520 9/23/1990 659.8 3 18520 9/24/1990 659.75 3 18488 9/25/1990 659.75 3 18488 9/26/1990 659.7 3 18455 9/27/1990 659.7 3 18455 9/28/1990 659.7 3 18455 9/29/1990 659.7 3 18455 9/30/1990 659.7 3 18455 10/1/1990 659.65 3 18423 10/2/1990 659.65 3 18423 10/3/1990 659.65 3 18423 10/4/1990 659.6 3 18390 10/5/1990 659.55 3 18358 10/6/1990 659.5 3 18325 10/7/1990 659.45 3 18293 10/8/1990 659.45 3 18293 10/9/1990 659.4 3 18260 10/10/1990 659.35 3 18228 10/11/1990 659.35 3 18228 10/12/1990 659.35 3 18228 10/13/1990 659.3 3 18195 10/14/1990 659.3 3 18195 10/15/1990 659.25 3 18163 10/16/1990 659.25 3 18163 10/17/1990 659.25 3 18163 10/18/1990 659.25 3 18163 10/19/1990 659.25 3 18163 10/20/1990 659.25 3 18163 10/21/1990 659.25 3 18163 10/22/1990 659.25 3 18163 10/23/1990 659.2 3 18130 10/24/1990 659.2 3 18130 10/25/1990 659.2 3 18130 10/26/1990 659.15 3 18098 10/27/1990 659.15 3 18098 10/28/1990 659.15 3 18098 10/29/1990 659.15 3 18098 10/30/1990 659.15 3 18098 10/31/1990 659.15 3 18098 11/1/1990 659.1 3 18065 11/2/1990 659.1 3 18065 11/3/1990 659.1 3 18065 11/4/1990 659.1 3 18065 11/5/1990 659.1 3 18065 11/6/1990 659.1 3 18065 11/7/1990 659.1 3 18065 11/8/1990 659 3 18000 11/9/1990 659 3 18000 11/10/1990 658.9 3 17930 11/11/1990 658.9 3 17930 11/12/1990 658.9 3 17930 11/13/1990 658.9 3 17930 11/14/1990 658.9 3 17930 11/15/1990 658.9 3 17930 11/16/1990 658.9 3 17930 11/17/1990 658.9 3 17930 11/18/1990 658.9 3 17930 11/19/1990 658.8 3 17860 11/20/1990 658.8 3 17860 11/21/1990 658.8 3 17860 11/22/1990 658.8 3 17860 11/23/1990 658.8 3 17860 11/24/1990 658.7 3 17790 11/25/1990 658.7 3 17790 11/26/1990 658.7 3 17790 11/27/1990 658.7 3 17790 11/28/1990 658.7 3 17790 11/29/1990 658.7 3 17790 11/30/1990 658.7 3 17790 12/1/1990 658.65 3 17755 12/2/1990 658.65 3 17755 12/3/1990 658.65 3 17755 12/4/1990 658.6 3 17720 12/5/1990 658.6 3 17720 12/6/1990 658.6 3 17720 12/7/1990 658.55 3 17685 12/8/1990 658.55 3 17685 12/9/1990 658.55 3 17685 12/10/1990 658.5 3 17650 12/11/1990 658.5 3 17650 12/12/1990 658.5 3 17650 12/13/1990 658.45 3 17615 12/14/1990 658.45 3 17615 12/15/1990 658.45 3 17615 12/16/1990 658.4 3 17580 12/17/1990 658.4 3 17580 12/18/1990 658.4 3 17580 12/19/1990 658.35 3 17545 12/20/1990 658.35 3 17545 12/21/1990 658.35 3 17545 12/22/1990 658.3 3 17510 12/23/1990 658.3 3 17510 12/24/1990 658.3 3 17510 12/25/1990 658.25 3 17475 12/26/1990 658.25 3 17475 12/27/1990 658.25 3 17475 12/28/1990 658.2 3 17440 12/29/1990 658.2 3 17440 12/30/1990 658.2 3 17440 12/31/1990 658.2 3 17440 1/1/1991 658.15 3 17405 1/2/1991 658.15 3 17405 1/3/1991 658.15 3 17405 1/4/1991 658.1 3 17370 1/5/1991 658.1 3 17370 1/6/1991 658.1 3 17370 1/7/1991 658.05 3 17335 1/8/1991 658.05 3 17335 1/9/1991 658.05 3 17335 1/10/1991 658 3 17300 1/11/1991 658 3 17300 1/12/1991 658 3 17300 1/13/1991 657.95 3 17268 1/14/1991 657.95 3 17268 1/15/1991 657.95 3 17268 1/16/1991 657.95 3 17268 1/17/1991 657.9 3 17235 1/18/1991 657.9 3 17235 1/19/1991 657.9 3 17235 1/20/1991 657.85 3 17203 1/21/1991 657.85 3 17203 1/22/1991 657.85 3 17203 1/23/1991 657.85 3 17203 1/24/1991 657.8 3 17170 1/25/1991 657.8 3 17170 1/26/1991 657.8 3 17170 1/27/1991 657.75 3 17138 1/28/1991 657.75 3 17138 1/29/1991 657.75 3 17138 1/30/1991 657.7 3 17105 1/31/1991 657.7 3 17105 2/1/1991 657.65 3 17073 2/2/1991 657.65 3 17073 2/3/1991 657.6 3 17040 2/4/1991 657.6 3 17040 2/5/1991 657.55 3 17008 2/6/1991 657.55 3 17008 2/7/1991 657.5 3 16975 2/8/1991 657.5 3 16975 2/9/1991 657.45 3 16943 2/10/1991 657.45 3 16943 2/11/1991 657.45 3 16943 2/12/1991 657.45 3 16943 2/13/1991 657.4 3 16910 2/14/1991 657.4 3 16910 2/15/1991 657.4 3 16910 2/16/1991 658.65 3 17755 2/17/1991 657.65 3 17073 2/18/1991 657.35 3 16878 2/19/1991 657.3 3 16845 2/20/1991 657.3 3 16845 2/21/1991 657.3 3 16845 2/22/1991 657.25 3 16813 2/23/1991 657.65 3 17073 2/24/1991 657.25 3 16813 2/25/1991 657.2 3 16780 2/26/1991 657.2 3 16780 2/27/1991 657.2 3 16780 2/28/1991 657.35 3 16878 3/1/1991 657.5 3 16975 3/2/1991 657.75 3 17138 3/3/1991 658 3 17300 3/4/1991 658.55 3 17685 3/5/1991 664.25 3 21788 3/6/1991 665.9 3 23070 3/7/1991 666.5 3 23550 3/8/1991 666.8 3 23790 3/9/1991 667 3 23950 3/10/1991 667.2 3 24110 3/11/1991 667.3 3 24190 3/12/1991 667.5 3 24350 3/13/1991 667.5 3 24350 3/14/1991 667.65 3 24470 3/15/1991 667.8 3 24590 3/16/1991 668 3 24750 3/17/1991 668.05 3 24793 3/18/1991 668.5 3 25175 3/19/1991 669.65 3 26185 3/20/1991 671.05 3 27398 3/21/1991 672.9 3 29110 3/22/1991 673.65 3 29818 3/23/1991 674.2 3 30340 3/24/1991 674.5 3 30625 3/25/1991 676.8 3 32940 3/26/1991 679.4 3 35690 3/27/1991 681.25 3 37788 3/28/1991 682.2 3 38880 3/29/1991 682.9 3 39685 3/30/1991 683.5 3 40400 3/31/1991 683.9 3 40880 4/1/1991 684.25 3 41313 4/2/1991 684.55 3 41687 4/3/1991 684.85 3 42063 4/4/1991 685.05 3 42312 4/5/1991 685.3 3 42625 4/6/1991 685.5 3 42875 4/7/1991 685.7 3 43125 4/8/1991 685.8 3 43250 4/9/1991 685.9 3 43375 4/10/1991 686 3 43500 4/11/1991 686.1 3 43625 4/12/1991 686.25 3 43813 4/13/1991 686.35 3 43938 4/14/1991 686.5 3 44125 4/15/1991 686.55 3 44187 4/16/1991 686.65 3 44313 4/17/1991 686.7 3 44375 4/18/1991 686.75 3 44438 4/19/1991 686.85 3 44563 4/20/1991 686.95 3 44688 4/21/1991 687.1 3 44875 4/22/1991 687.1 3 44875 4/23/1991 687.15 3 44938 4/24/1991 687.25 3 45063 4/25/1991 687.3 3 45125 4/26/1991 687.35 3 45188 4/27/1991 687.4 3 45250 4/28/1991 687.45 3 45313 4/29/1991 687.5 3 45375 4/30/1991 687.55 3 45437 5/1/1991 687.6 3 45500 5/2/1991 687.6 3 45500 5/3/1991 687.65 3 45563 5/4/1991 687.65 3 45563 5/5/1991 687.7 3 45625 5/6/1991 687.7 3 45625 5/7/1991 687.7 3 45625 5/8/1991 687.7 3 45625 5/9/1991 687.75 3 45688 5/10/1991 687.8 3 45750 5/11/1991 687.8 3 45750 5/12/1991 687.8 3 45750 5/13/1991 687.85 3 45813 5/14/1991 687.85 3 45813 5/15/1991 687.85 3 45813 5/16/1991 687.9 3 45875 5/17/1991 687.9 3 45875 5/18/1991 687.9 3 45875 5/19/1991 687.9 3 45875 5/20/1991 687.9 3 45875 5/21/1991 687.9 3 45875 5/22/1991 687.9 3 45875 5/23/1991 687.9 3 45875 5/24/1991 687.9 3 45875 5/25/1991 687.9 3 45875 5/26/1991 687.9 3 45875 5/27/1991 687.9 3 45875 5/28/1991 687.9 3 45875 5/29/1991 687.9 3 45875 5/30/1991 687.9 3 45875 5/31/1991 687.9 3 45875 6/1/1991 687.9 3 45875 6/2/1991 687.9 3 45875 6/3/1991 687.75 3 45688 6/4/1991 687.75 3 45688 6/5/1991 687.7 3 45625 6/6/1991 687.65 3 45563 6/7/1991 687.65 3 45563 6/8/1991 687.65 3 45563 6/9/1991 687.65 3 45563 6/10/1991 687.6 3 45500 6/11/1991 687.55 3 45437 6/12/1991 687.5 3 45375 6/13/1991 687.5 3 45375 6/14/1991 687.45 3 45313 6/15/1991 687.45 3 45313 6/16/1991 687.4 3 45250 6/17/1991 687.4 3 45250 6/18/1991 687.35 3 45188 6/19/1991 687.35 3 45188 6/20/1991 687.3 3 45125 6/21/1991 687.3 3 45125 6/22/1991 687.3 3 45125 6/23/1991 687.3 3 45125 6/24/1991 687.25 3 45063 6/25/1991 687.2 3 45000 6/26/1991 687.2 3 45000 6/27/1991 687.2 3 45000 6/28/1991 687.15 3 44938 6/29/1991 687.1 3 44875 6/30/1991 687.1 3 44875 7/1/1991 687.15 3 44938 7/2/1991 687.15 3 44938 7/3/1991 687.15 3 44938 7/4/1991 687.1 3 44875 7/5/1991 687.1 3 44875 7/6/1991 687 3 44750 7/7/1991 687 3 44750 7/8/1991 687 3 44750 7/9/1991 686.9 3 44625 7/10/1991 686.9 3 44625 7/11/1991 686.85 3 44563 7/12/1991 686.85 150 44563 7/13/1991 686.7 100 44375 7/14/1991 686.5 100 44125 7/15/1991 686.4 100 44000 7/16/1991 686.3 100 43875 7/17/1991 686.15 100 43688 7/18/1991 686 100 43500 7/19/1991 685.7 100 43125 7/20/1991 685.5 100 42875 7/21/1991 685.3 100 42625 7/22/1991 685.1 100 42375 7/23/1991 684.9 100 42125 7/24/1991 684.7 100 41875 7/25/1991 684.6 100 41750 7/26/1991 684.35 100 41438 7/27/1991 684.2 100 41250 7/28/1991 684.1 100 41125 7/29/1991 683.95 100 40940 7/30/1991 683.7 100 40640 7/31/1991 683.5 100 40400 8/1/1991 683.4 700 40280 8/2/1991 682.5 700 39225 8/3/1991 681.1 700 37615 8/4/1991 679.8 700 36130 8/5/1991 678.65 700 34883 8/6/1991 677.5 700 33675 8/7/1991 676.3 1100 32415 8/8/1991 674.6 1100 30720 8/9/1991 672.2 1100 28480 8/10/1991 670 700 26500 8/11/1991 667.8 100 24590 8/12/1991 667.7 50 24510 8/13/1991 667.7 10 24510 8/14/1991 667.7 3 24510 8/15/1991 667.7 3 24510 8/16/1991 667.7 3 24510 8/17/1991 667.7 3 24510 8/18/1991 667.7 3 24510 8/19/1991 667.7 3 24510 8/20/1991 667.7 3 24510 8/21/1991 667.7 3 24510 8/22/1991 667.6 3 24430 8/23/1991 667.6 3 24430 8/24/1991 667.6 3 24430 8/25/1991 667.6 3 24430 8/26/1991 667.55 3 24390 8/27/1991 667.55 3 24390 8/28/1991 667.55 3 24390 8/29/1991 667.55 3 24390 8/30/1991 667.5 3 24350 8/31/1991 667.5 3 24350 9/1/1991 667.5 3 24350 9/2/1991 667.5 3 24350 9/3/1991 667.5 3 24350 9/4/1991 667.5 3 24350 9/5/1991 667.45 3 24310 9/6/1991 667.45 3 24310 9/7/1991 667.45 3 24310 9/8/1991 667.45 3 24310 9/9/1991 667.4 3 24270 9/10/1991 667.4 3 24270 9/11/1991 667.4 3 24270 9/12/1991 667.4 3 24270 9/13/1991 667.35 3 24230 9/14/1991 667.35 3 24230 9/15/1991 667.35 3 24230 9/16/1991 667.35 3 24230 9/17/1991 667.3 3 24190 9/18/1991 667.3 3 24190 9/19/1991 667.25 3 24150 9/20/1991 667.25 3 24150 9/21/1991 667.2 3 24110 9/22/1991 667.2 3 24110 9/23/1991 667.15 3 24070 9/24/1991 667.15 3 24070 9/25/1991 667.1 3 24030 9/26/1991 667.1 3 24030 9/27/1991 667.05 3 23990 9/28/1991 667.05 3 23990 9/29/1991 667.05 3 23990 9/30/1991 667 3 23950 10/1/1991 667 3 23950 10/2/1991 667 3 23950 10/3/1991 667 3 23950 10/4/1991 666.95 3 23910 10/5/1991 666.95 3 23910 10/6/1991 666.95 3 23910 10/7/1991 666.9 3 23870 10/8/1991 666.9 3 23870 10/9/1991 666.9 3 23870 10/10/1991 666.85 3 23830 10/11/1991 666.85 3 23830 10/12/1991 666.85 3 23830 10/13/1991 666.85 3 23830 10/14/1991 666.8 3 23790 10/15/1991 666.8 3 23790 10/16/1991 666.8 3 23790 10/17/1991 666.8 3 23790 10/18/1991 666.75 3 23750 10/19/1991 666.75 3 23750 10/20/1991 666.75 3 23750 10/21/1991 666.7 3 23710 10/22/1991 666.7 3 23710 10/23/1991 666.7 3 23710 10/24/1991 666.7 3 23710 10/25/1991 666.65 3 23670 10/26/1991 666.65 3 23670 10/27/1991 666.65 3 23670 10/28/1991 666.6 3 23630 10/29/1991 666.6 3 23630 10/30/1991 666.6 3 23630 10/31/1991 666.55 3 23590 11/1/1991 666.55 3 23590 11/2/1991 666.55 3 23590 11/3/1991 666.55 3 23590 11/4/1991 666.5 3 23550 11/5/1991 666.5 3 23550 11/6/1991 666.5 3 23550 11/7/1991 666.5 3 23550 11/8/1991 666.5 3 23550 11/9/1991 666.5 3 23550 11/10/1991 666.5 3 23550 11/11/1991 666.45 3 23510 11/12/1991 666.45 3 23510 11/13/1991 666.45 3 23510 11/14/1991 666.45 3 23510 11/15/1991 666.4 3 23470 11/16/1991 666.4 3 23470 11/17/1991 666.4 3 23470 11/18/1991 666.4 3 23470 11/19/1991 666.4 3 23470 11/20/1991 666.4 3 23470 11/21/1991 666.4 3 23470 11/22/1991 666.35 3 23430 11/23/1991 666.35 3 23430 11/24/1991 666.35 3 23430 11/25/1991 666.3 3 23390 11/26/1991 666.3 3 23390 11/27/1991 666.3 3 23390 11/28/1991 666.3 3 23390 11/29/1991 666.3 3 23390 11/30/1991 666.25 3 23350 12/1/1991 666.25 3 23350 12/2/1991 666.25 3 23350 12/3/1991 666.2 3 23310 12/4/1991 666.2 3 23310 12/5/1991 666.2 3 23310 12/6/1991 666.2 3 23310 12/7/1991 666.15 3 23270 12/8/1991 666.15 3 23270 12/9/1991 666.15 3 23270 12/10/1991 666.15 3 23270 12/11/1991 666.15 3 23270 12/12/1991 666.15 3 23270 12/13/1991 666.15 3 23270 12/14/1991 666.15 3 23270 12/15/1991 666.15 3 23270 12/16/1991 666.15 3 23270 12/17/1991 666.1 3 23230 12/18/1991 666.1 3 23230 12/19/1991 666.1 3 23230 12/20/1991 666.1 3 23230 12/21/1991 666.1 3 23230 12/22/1991 666.1 3 23230 12/23/1991 666.1 3 23230 12/24/1991 666.1 3 23230 12/25/1991 666.1 3 23230 12/26/1991 666.1 3 23230 12/27/1991 666.1 3 23230 12/28/1991 666.1 3 23230 12/29/1991 666.2 3 23310 12/30/1991 666.4 3 23470 12/31/1991 666.45 3 23510 1/1/1992 666.5 3 23550 1/2/1992 666.5 3 23550 1/3/1992 666.5 3 23550 1/4/1992 666.5 3 23550 1/5/1992 666.6 3 23630 1/6/1992 666.7 3 23710 1/7/1992 666.7 3 23710 1/8/1992 666.7 3 23710 1/9/1992 666.7 3 23710 1/10/1992 666.7 3 23710 1/11/1992 666.75 3 23750 1/12/1992 666.75 3 23750 1/13/1992 666.75 3 23750 1/14/1992 666.75 3 23750 1/15/1992 666.75 3 23750 1/16/1992 666.75 3 23750 1/17/1992 666.75 3 23750 1/18/1992 666.7 3 23710 1/19/1992 666.7 3 23710 1/20/1992 666.7 3 23710 1/21/1992 666.7 3 23710 1/22/1992 666.7 3 23710 1/23/1992 666.7 3 23710 1/24/1992 666.7 3 23710 1/25/1992 666.7 3 23710 1/26/1992 666.7 3 23710 1/27/1992 666.7 3 23710 1/28/1992 666.7 3 23710 1/29/1992 666.65 3 23670 1/30/1992 666.65 3 23670 1/31/1992 666.65 3 23670 2/1/1992 666.65 3 23670 2/2/1992 666.65 3 23670 2/3/1992 666.65 3 23670 2/4/1992 666.65 3 23670 2/5/1992 666.65 3 23670 2/6/1992 666.65 3 23670 2/7/1992 666.7 3 23710 2/8/1992 666.7 3 23710 2/9/1992 666.7 3 23710 2/10/1992 666.85 3 23830 2/11/1992 667 3 23950 2/12/1992 667.8 3 24590 2/13/1992 671.1 3 27445 2/14/1992 672.4 3 28660 2/15/1992 673.4 3 29580 2/16/1992 676.3 3 32415 2/17/1992 677.9 3 34095 2/18/1992 678.9 3 35145 2/19/1992 679.5 3 35800 2/20/1992 680 3 36350 2/21/1992 680.9 3 37385 2/22/1992 681.5 3 38075 2/23/1992 682 3 38650 2/24/1992 682.3 3 38995 2/25/1992 682.65 3 39398 2/26/1992 683 3 39800 2/27/1992 683.3 3 40160 2/28/1992 683.5 3 40400 2/29/1992 683.65 3 40580 3/1/1992 683.85 3 40820 3/2/1992 684 3 41000 3/3/1992 684.3 3 41375 3/4/1992 684.5 3 41625 3/5/1992 684.6 3 41750 3/6/1992 684.9 3 42125 3/7/1992 686 3 43500 3/8/1992 686.65 3 44313 3/9/1992 687 3 44750 3/10/1992 687.5 3 45375 3/11/1992 687.75 3 45688 3/12/1992 688 3 46000 3/13/1992 688.3 3 46405 3/14/1992 688.5 3 46675 3/15/1992 688.7 3 46945 3/16/1992 688.9 3 47215 3/17/1992 689.1 3 47490 3/18/1992 689.3 3 47770 3/19/1992 689.45 3 47980 3/20/1992 689.65 3 48260 3/21/1992 689.85 3 48540 3/22/1992 690 3 48750 3/23/1992 690.3 3 49170 3/24/1992 690.6 3 49590 3/25/1992 690.75 3 49800 3/26/1992 691 3 50150 3/27/1992 691.15 3 50368 3/28/1992 691.35 3 50658 3/29/1992 691.5 3 50875 3/30/1992 691.65 3 51093 3/31/1992 691.9 3 51455 4/1/1992 691.9 3 51455 4/2/1992 691.9 3 51455 4/3/1992 692 3 51600 4/4/1992 692.25 3 51963 4/5/1992 692.3 3 52035 4/6/1992 692.4 3 52180 4/7/1992 692.5 3 52325 4/8/1992 692.6 3 52470 4/9/1992 692.7 3 52615 4/10/1992 692.75 3 52688 4/11/1992 692.8 3 52760 4/12/1992 692.9 3 52905 4/13/1992 692.95 3 52978 4/14/1992 693 3 53050 4/15/1992 693.1 3 53195 4/16/1992 693.15 3 53268 4/17/1992 693.2 3 53340 4/18/1992 693.25 3 53413 4/19/1992 693.3 3 53485 4/20/1992 693.3 3 53485 4/21/1992 693.35 3 53558 4/22/1992 693.35 3 53558 4/23/1992 693.4 3 53630 4/24/1992 693.4 3 53630 4/25/1992 693.45 3 53703 4/26/1992 693.5 3 53775 4/27/1992 693.5 3 53775 4/28/1992 693.5 3 53775 4/29/1992 693.5 3 53775 4/30/1992 693.5 3 53775 5/1/1992 693.55 3 53847 5/2/1992 693.55 3 53847 5/3/1992 693.55 3 53847 5/4/1992 693.55 3 53847 5/5/1992 693.55 3 53847 5/6/1992 693.6 3 53920 5/7/1992 693.6 3 53920 5/8/1992 693.6 3 53920 5/9/1992 693.6 3 53920 5/10/1992 693.65 3 53993 5/11/1992 693.65 3 53993 5/12/1992 693.65 3 53993 5/13/1992 693.65 3 53993 5/14/1992 693.65 3 53993 5/15/1992 693.65 3 53993 5/16/1992 693.6 3 53920 5/17/1992 693.6 3 53920 5/18/1992 693.6 35 53920 5/19/1992 693.55 35 53847 5/20/1992 693.5 35 53775 5/21/1992 693.45 35 53703 5/22/1992 693.35 75 53558 5/23/1992 693.25 75 53413 5/24/1992 693.15 75 53268 5/25/1992 693 75 53050 5/26/1992 692.9 75 52905 5/27/1992 692.8 75 52760 5/28/1992 692.7 75 52615 5/29/1992 692.55 75 52397 5/30/1992 692.45 75 52253 5/31/1992 692.3 75 52035 6/1/1992 692.2 75 51890 6/2/1992 692.1 75 51745 6/3/1992 692 75 51600 6/4/1992 691.9 75 51455 6/5/1992 691.7 120 51165 6/6/1992 691.5 120 50875 6/7/1992 691.3 120 50585 6/8/1992 691.15 120 50368 6/9/1992 690.95 120 50080 6/10/1992 690.75 120 49800 6/11/1992 690.6 120 49590 6/12/1992 690.4 170 49310 6/13/1992 690.1 170 48890 6/14/1992 689.85 170 48540 6/15/1992 689.65 170 48260 6/16/1992 689.4 170 47910 6/17/1992 689.1 170 47490 6/18/1992 688.8 170 47080 6/19/1992 688.65 170 46878 6/20/1992 688.2 170 46270 6/21/1992 687.9 170 45875 6/22/1992 687.75 170 45688 6/23/1992 687.45 360 45313 6/24/1992 687.1 360 44875 6/25/1992 686.55 360 44187 6/26/1992 686.1 360 43625 6/27/1992 685.6 360 43000 6/28/1992 685 360 42250 6/29/1992 684.3 360 41375 6/30/1992 683.5 460 40400 7/1/1992 683 245 39800 7/2/1992 682.5 200 39225 7/3/1992 682.2 100 38880 7/4/1992 682.05 100 38707 7/5/1992 681.95 3 38593 7/6/1992 681.85 3 38478 7/7/1992 681.8 3 38420 7/8/1992 681.8 3 38420 7/9/1992 681.75 3 38363 7/10/1992 681.75 3 38363 7/11/1992 681.75 3 38363 7/12/1992 681.75 3 38363 7/13/1992 681.7 3 38305 7/14/1992 681.7 3 38305 7/15/1992 681.7 3 38305 7/16/1992 681.7 3 38305 7/17/1992 681.7 3 38305 7/18/1992 681.65 3 38248 7/19/1992 681.6 3 38190 7/20/1992 681.55 3 38132 7/21/1992 681.55 3 38132 7/22/1992 681.55 3 38132 7/23/1992 681.5 3 38075 7/24/1992 681.5 3 38075 7/25/1992 681.45 3 38018 7/26/1992 681.45 3 38018 7/27/1992 681.4 3 37960 7/28/1992 681.35 3 37903 7/29/1992 681.35 3 37903 7/30/1992 681.3 3 37845 7/31/1992 681.3 3 37845 8/1/1992 681.3 3 37845 8/2/1992 681.25 3 37788 8/3/1992 681.25 3 37788 8/4/1992 681.2 3 37730 8/5/1992 681.15 3 37673 8/6/1992 681.15 3 37673 8/7/1992 681.1 3 37615 8/8/1992 681.1 3 37615 8/9/1992 681.1 3 37615 8/10/1992 681.05 3 37557 8/11/1992 681.05 3 37557 8/12/1992 681.05 3 37557 8/13/1992 681 3 37500 8/14/1992 680.95 3 37443 8/15/1992 680.95 3 37443 8/16/1992 680.95 3 37443 8/17/1992 680.9 3 37385 8/18/1992 680.9 3 37385 8/19/1992 680.9 3 37385 8/20/1992 680.85 3 37328 8/21/1992 680.8 3 37270 8/22/1992 680.8 3 37270 8/23/1992 680.8 3 37270 8/24/1992 680.75 3 37213 8/25/1992 680.7 3 37155 8/26/1992 680.7 3 37155 8/27/1992 680.7 3 37155 8/28/1992 680.65 3 37098 8/29/1992 680.65 3 37098 8/30/1992 680.6 3 37040 8/31/1992 680.6 3 37040 9/1/1992 680.55 3 36982 9/2/1992 680.55 3 36982 9/3/1992 680.5 3 36925 9/4/1992 680.5 3 36925 9/5/1992 680.5 3 36925 9/6/1992 680.5 3 36925 9/7/1992 680.45 3 36868 9/8/1992 680.45 3 36868 9/9/1992 680.45 3 36868 9/10/1992 680.4 3 36810 9/11/1992 680.4 3 36810 9/12/1992 680.35 3 36753 9/13/1992 680.35 3 36753 9/14/1992 680.35 3 36753 9/15/1992 680.35 3 36753 9/16/1992 680.3 3 36695 9/17/1992 680.3 3 36695 9/18/1992 680.3 3 36695 9/19/1992 680.25 3 36638 9/20/1992 680.2 3 36580 9/21/1992 680.2 3 36580 9/22/1992 680.2 3 36580 9/23/1992 680.15 3 36523 9/24/1992 680.1 3 36465 9/25/1992 680.1 3 36465 9/26/1992 680.1 3 36465 9/27/1992 680.05 3 36407 9/28/1992 680.05 3 36407 9/29/1992 680.05 3 36407 9/30/1992 680.05 3 36407 10/1/1992 680.05 3 36407 10/2/1992 680 3 36350 10/3/1992 680 3 36350 10/4/1992 680 3 36350 10/5/1992 679.95 3 36295 10/6/1992 679.95 3 36295 10/7/1992 679.9 3 36240 10/8/1992 679.9 3 36240 10/9/1992 679.9 3 36240 10/10/1992 679.85 3 36185 10/11/1992 679.85 3 36185 10/12/1992 679.85 3 36185 10/13/1992 679.8 100 36130 10/14/1992 679.5 400 35800 10/15/1992 679 800 35250 10/16/1992 677.7 800 33885 10/17/1992 676.1 800 32205 10/18/1992 674.6 800 30720 10/19/1992 673 500 29200 10/20/1992 671.7 500 28015 10/21/1992 670.8 400 27180 10/22/1992 669.9 400 26410 10/23/1992 669.1 400 25690 10/24/1992 668.2 400 24920 10/25/1992 667.2 200 24110 10/26/1992 666.7 200 23710 10/27/1992 666.3 100 23390 10/28/1992 666.2 3 23310 10/29/1992 666.2 3 23310 10/30/1992 666.2 3 23310 10/31/1992 666.3 3 23390 11/1/1992 666.4 3 23470 11/2/1992 666.4 3 23470 11/3/1992 666.4 3 23470 11/4/1992 666.4 3 23470 11/5/1992 666.4 3 23470 11/6/1992 666.35 3 23430 11/7/1992 666.35 3 23430 11/8/1992 666.35 3 23430 11/9/1992 666.35 3 23430 11/10/1992 666.35 3 23430 11/11/1992 666.35 3 23430 11/12/1992 666.35 3 23430 11/13/1992 666.35 3 23430 11/14/1992 666.35 3 23430 11/15/1992 666.3 3 23390 11/16/1992 666.3 3 23390 11/17/1992 666.3 3 23390 11/18/1992 666.3 3 23390 11/19/1992 666.3 3 23390 11/20/1992 666.3 3 23390 11/21/1992 666.3 3 23390 11/22/1992 666.3 3 23390 11/23/1992 666.3 3 23390 11/24/1992 666.3 3 23390 11/25/1992 666.25 3 23350 11/26/1992 666.25 3 23350 11/27/1992 666.25 3 23350 11/28/1992 666.25 3 23350 11/29/1992 666.25 3 23350 11/30/1992 666.25 3 23350 12/1/1992 666.25 3 23350 12/2/1992 666.25 3 23350 12/3/1992 666.25 3 23350 12/4/1992 666.25 3 23350 12/5/1992 666.25 3 23350 12/6/1992 666.3 3 23390 12/7/1992 666.4 3 23470 12/8/1992 666.4 3 23470 12/9/1992 666.4 3 23470 12/10/1992 666.5 3 23550 12/11/1992 666.5 3 23550 12/12/1992 666.5 3 23550 12/13/1992 666.5 3 23550 12/14/1992 666.5 3 23550 12/15/1992 666.5 3 23550 12/16/1992 666.5 3 23550 12/17/1992 666.5 3 23550 12/18/1992 666.5 3 23550 12/19/1992 666.5 3 23550 12/20/1992 666.5 3 23550 12/21/1992 666.5 3 23550 12/22/1992 666.5 3 23550 12/23/1992 666.5 3 23550 12/24/1992 666.5 3 23550 12/25/1992 666.5 3 23550 12/26/1992 666.5 3 23550 12/27/1992 666.5 3 23550 12/28/1992 666.5 3 23550 12/29/1992 666.65 3 23670 12/30/1992 666.8 3 23790 12/31/1992 667.2 3 24110 1/1/1993 667.5 3 24350 1/2/1993 667.9 3 24670 1/3/1993 668.5 3 25175 1/4/1993 668.8 3 25430 1/5/1993 669.1 3 25690 1/6/1993 669.3 3 25870 1/7/1993 670.2 3 26670 1/8/1993 672.7 3 28930 1/9/1993 674 3 30150 1/10/1993 675.2 3 31300 1/11/1993 676.1 3 32205 1/12/1993 676.8 3 32940 1/13/1993 677.9 3 34095 1/14/1993 684.5 3 41625 1/15/1993 691.1 3 50295 1/16/1993 695.6 3 56900 1/17/1993 697.9 3 60445 1/18/1993 700.7 3 64955 1/19/1993 703 3 68750 1/20/1993 704.3 3 71025 1/21/1993 705.3 3 72790 1/22/1993 706.4 3 74790 1/23/1993 707.3 3 76455 1/24/1993 707.9 3 77565 1/25/1993 708.5 3 78700 1/26/1993 709 3 79650 1/27/1993 709.4 3 80450 1/28/1993 709.75 3 81150 1/29/1993 710.1 3 81850 1/30/1993 710.35 3 82350 1/31/1993 710.6 3 82850 2/1/1993 710.85 3 83350 2/2/1993 711 3 83650 2/3/1993 711.25 3 84163 2/4/1993 711.5 3 84675 2/5/1993 711.6 3 84880 2/6/1993 711.7 3 85085 2/7/1993 711.8 3 85290 2/8/1993 712.3 3 86345 2/9/1993 713.4 3 88710 2/10/1993 714 3 90000 2/11/1993 714.5 3 91100 2/12/1993 714.9 3 91980 2/13/1993 715.2 3 92650 2/14/1993 715.5 3 93325 2/15/1993 715.75 3 93888 2/16/1993 716 3 94450 2/17/1993 716.2 3 94910 2/18/1993 716.5 3 95600 2/19/1993 717.9 3 98820 2/20/1993 719.9 3 103610 2/21/1993 721.2 3 106800 2/22/1993 722.1 3 109055 2/23/1993 723.1 3 111605 2/24/1993 724.4 3 114960 2/25/1993 725.1 3 116820 2/26/1993 725.9 3 118980 2/27/1993 726.3 3 120060 2/28/1993 727.5 3 123325 3/1/1993 727.95 3 124563 3/2/1993 728.4 3 125840 3/3/1993 728.75 3 126838 3/4/1993 729.1 3 127835 3/5/1993 729.5 3 128975 3/6/1993 729.7 3 129545 3/7/1993 730 3 130400 3/8/1993 730.25 3 131113 3/9/1993 730.4 3 131540 3/10/1993 730.6 3 132110 3/11/1993 730.85 3 132823 3/12/1993 731 3 133250 3/13/1993 731.15 3 133693 3/14/1993 731.3 3 134135 3/15/1993 731.45 3 134578 3/16/1993 731.55 3 134873 3/17/1993 731.7 3 135315 3/18/1993 731.85 3 135758 3/19/1993 731.95 3 136053 3/20/1993 732.1 3 136500 3/21/1993 732.2 3 136800 3/22/1993 732.3 3 137100 3/23/1993 732.35 3 137250 3/24/1993 732.5 3 137700 3/25/1993 732.7 3 138300 3/26/1993 732.9 3 138900 3/27/1993 733.2 3 139800 3/28/1993 733.4 3 140400 3/29/1993 733.6 3 141000 3/30/1993 733.7 3 141300 3/31/1993 733.85 3 141750 4/1/1993 733.95 3 142050 4/2/1993 734.05 3 142353 4/3/1993 734.1 3 142505 4/4/1993 734.2 3 142810 4/5/1993 734.3 3 143115 4/6/1993 734.4 3 143420 4/7/1993 734.5 3 143725 4/8/1993 734.55 3 143878 4/9/1993 734.6 3 144030 4/10/1993 734.65 3 144183 4/11/1993 734.7 3 144335 4/12/1993 734.75 3 144488 4/13/1993 734.8 3 144640 4/14/1993 734.85 3 144793 4/15/1993 734.9 3 144945 4/16/1993 734.95 3 145098 4/17/1993 735 3 145250 4/18/1993 735.05 3 145405 4/19/1993 735.1 3 145560 4/20/1993 735.15 3 145715 4/21/1993 735.2 3 145870 4/22/1993 735.25 3 146025 4/23/1993 735.3 3 146180 4/24/1993 735.35 3 146335 4/25/1993 735.4 3 146490 4/26/1993 735.45 3 146645 4/27/1993 735.5 3 146800 4/28/1993 735.5 3 146800 4/29/1993 735.5 3 146800 4/30/1993 735.5 3 146800 5/1/1993 735.5 3 146800 5/2/1993 735.5 3 146800 5/3/1993 735.55 3 146955 5/4/1993 735.55 3 146955 5/5/1993 735.6 3 147110 5/6/1993 735.6 3 147110 5/7/1993 735.65 3 147265 5/8/1993 735.65 3 147265 5/9/1993 735.65 3 147265 5/10/1993 735.7 3 147420 5/11/1993 735.7 3 147420 5/12/1993 735.7 3 147420 5/13/1993 735.7 3 147420 5/14/1993 735.7 3 147420 5/15/1993 735.75 3 147575 5/16/1993 735.75 3 147575 5/17/1993 735.75 3 147575 5/18/1993 735.8 3 147730 5/19/1993 735.8 3 147730 5/20/1993 735.8 3 147730 5/21/1993 735.8 3 147730 5/22/1993 735.8 3 147730 5/23/1993 735.8 3 147730 5/24/1993 735.8 3 147730 5/25/1993 735.8 3 147730 5/26/1993 735.85 3 147885 5/27/1993 735.85 3 147885 5/28/1993 735.85 3 147885 5/29/1993 735.9 3 148040 5/30/1993 735.9 3 148040 5/31/1993 735.9 3 148040 6/1/1993 735.9 3 148040 6/2/1993 735.9 3 148040 6/3/1993 735.9 3 148040 6/4/1993 735.9 3 148040 6/5/1993 735.9 3 148040 6/6/1993 735.9 3 148040 6/7/1993 735.9 3 148040 6/8/1993 735.9 3 148040 6/9/1993 735.9 3 148040 6/10/1993 735.9 3 148040 6/11/1993 735.9 3 148040 6/12/1993 735.9 3 148040 6/13/1993 735.9 3 148040 6/14/1993 735.9 3 148040 6/15/1993 735.85 3 147885 6/16/1993 735.85 3 147885 6/17/1993 735.85 3 147885 6/18/1993 735.85 3 147885 6/19/1993 735.85 3 147885 6/20/1993 735.8 3 147730 6/21/1993 735.8 3 147730 6/22/1993 735.8 3 147730 6/23/1993 735.75 3 147575 6/24/1993 735.75 3 147575 6/25/1993 735.7 3 147420 6/26/1993 735.7 3 147420 6/27/1993 735.7 3 147420 6/28/1993 735.65 3 147265 6/29/1993 735.65 3 147265 6/30/1993 735.65 3 147265 7/1/1993 735.6 3 147110 7/2/1993 735.6 3 147110 7/3/1993 735.55 3 146955 7/4/1993 735.55 3 146955 7/5/1993 735.55 3 146955 7/6/1993 735.5 3 146800 7/7/1993 735.5 3 146800 7/8/1993 735.5 3 146800 7/9/1993 735.45 3 146645 7/10/1993 735.45 3 146645 7/11/1993 735.45 3 146645 7/12/1993 735.4 3 146490 7/13/1993 735.4 3 146490 7/14/1993 735.4 3 146490 7/15/1993 735.35 3 146335 7/16/1993 735.35 3 146335 7/17/1993 735.3 3 146180 7/18/1993 735.3 3 146180 7/19/1993 735.25 3 146025 7/20/1993 735.1 3 145560 7/21/1993 735.1 3 145560 7/22/1993 735.1 3 145560 7/23/1993 735.1 3 145560 7/24/1993 735.05 3 145405 7/25/1993 735 3 145250 7/26/1993 735 3 145250 7/27/1993 735 3 145250 7/28/1993 735 3 145250 7/29/1993 734.95 3 145098 7/30/1993 734.9 3 144945 7/31/1993 734.9 3 144945 8/1/1993 734.9 3 144945 8/2/1993 734.9 3 144945 8/3/1993 734.9 3 144945 8/4/1993 734.85 3 144793 8/5/1993 734.85 3 144793 8/6/1993 734.85 3 144793 8/7/1993 734.8 3 144640 8/8/1993 734.75 3 144488 8/9/1993 734.75 3 144488 8/10/1993 734.75 3 144488 8/11/1993 734.7 3 144335 8/12/1993 734.7 3 144335 8/13/1993 734.7 3 144335 8/14/1993 734.65 3 144183 8/15/1993 734.65 3 144183 8/16/1993 734.65 3 144183 8/17/1993 734.65 3 144183 8/18/1993 734.6 3 144030 8/19/1993 734.6 3 144030 8/20/1993 734.55 3 143878 8/21/1993 734.55 3 143878 8/22/1993 734.5 3 143725 8/23/1993 734.5 3 143725 8/24/1993 734.5 3 143725 8/25/1993 734.5 3 143725 8/26/1993 734.45 3 143573 8/27/1993 734.45 3 143573 8/28/1993 734.45 3 143573 8/29/1993 734.4 3 143420 8/30/1993 734.4 3 143420 8/31/1993 734.35 3 143268 9/1/1993 734.35 3 143268 9/2/1993 734.35 3 143268 9/3/1993 734.3 3 143115 9/4/1993 734.3 3 143115 9/5/1993 734.3 3 143115 9/6/1993 734.25 3 142963 9/7/1993 734.25 3 142963 9/8/1993 734.25 3 142963 9/9/1993 734.25 3 142963 9/10/1993 734.2 3 142810 9/11/1993 734.2 3 142810 9/12/1993 734.15 3 142658 9/13/1993 734.15 3 142658 9/14/1993 734.1 3 142505 9/15/1993 734.1 3 142505 9/16/1993 734.1 3 142505 9/17/1993 734.1 3 142505 9/18/1993 734.05 3 142353 9/19/1993 734.05 3 142353 9/20/1993 734.05 3 142353 9/21/1993 734 10 142200 9/22/1993 734 20 142200 9/23/1993 733.95 20 142050 9/24/1993 733.9 20 141900 9/25/1993 733.9 20 141900 9/26/1993 733.9 20 141900 9/27/1993 733.85 20 141750 9/28/1993 733.85 20 141750 9/29/1993 733.8 20 141600 9/30/1993 733.8 20 141600 10/1/1993 733.75 20 141450 10/2/1993 733.7 20 141300 10/3/1993 733.7 20 141300 10/4/1993 733.65 20 141150 10/5/1993 733.65 20 141150 10/6/1993 733.55 20 140850 10/7/1993 733.5 20 140700 10/8/1993 733.45 20 140550 10/9/1993 733.4 60 140400 10/10/1993 733.35 60 140250 10/11/1993 733.3 60 140100 10/12/1993 733.25 60 139950 10/13/1993 733.2 60 139800 10/14/1993 733.15 60 139650 10/15/1993 733.1 60 139500 10/16/1993 733.05 60 139350 10/17/1993 733 60 139200 10/18/1993 732.95 60 139050 10/19/1993 732.9 60 138900 10/20/1993 732.85 60 138750 10/21/1993 732.8 60 138600 10/22/1993 732.75 60 138450 10/23/1993 732.75 60 138450 10/24/1993 732.7 60 138300 10/25/1993 732.7 60 138300 10/26/1993 732.6 60 138000 10/27/1993 732.55 60 137850 10/28/1993 732.5 60 137700 10/29/1993 732.45 60 137550 10/30/1993 732.4 60 137400 10/31/1993 732.35 60 137250 11/1/1993 732.3 60 137100 11/2/1993 732.3 30 137100 11/3/1993 732.3 30 137100 11/4/1993 732.3 30 137100 11/5/1993 732.2 30 136800 11/6/1993 732.2 30 136800 11/7/1993 732.2 30 136800 11/8/1993 732.2 30 136800 11/9/1993 732.1 30 136500 11/10/1993 732.1 3 136500 11/11/1993 732.1 3 136500 11/12/1993 732.1 3 136500 11/13/1993 732.1 3 136500 11/14/1993 732.05 3 136350 11/15/1993 732.05 3 136350 11/16/1993 732.05 3 136350 11/17/1993 732.05 3 136350 11/18/1993 732 3 136200 11/19/1993 732 3 136200 11/20/1993 732 3 136200 11/21/1993 732 3 136200 11/22/1993 731.95 3 136053 11/23/1993 731.95 3 136053 11/24/1993 731.95 3 136053 11/25/1993 731.95 3 136053 11/26/1993 731.95 3 136053 11/27/1993 731.9 3 135905 11/28/1993 731.9 3 135905 11/29/1993 731.9 3 135905 11/30/1993 731.9 3 135905 12/1/1993 731.95 3 136053 12/2/1993 731.95 3 136053 12/3/1993 731.95 3 136053 12/4/1993 731.95 3 136053 12/5/1993 731.95 3 136053 12/6/1993 731.95 3 136053 12/7/1993 731.95 3 136053 12/8/1993 731.9 3 135905 12/9/1993 731.9 3 135905 12/10/1993 731.9 3 135905 12/11/1993 731.9 3 135905 12/12/1993 732 3 136200 12/13/1993 732 3 136200 12/14/1993 732 3 136200 12/15/1993 732 3 136200 12/16/1993 732 3 136200 12/17/1993 732 3 136200 12/18/1993 732 3 136200 12/19/1993 732 3 136200 12/20/1993 732 3 136200 12/21/1993 732 3 136200 12/22/1993 732 3 136200 12/23/1993 732 3 136200 12/24/1993 732 3 136200 12/25/1993 732 3 136200 12/26/1993 732 3 136200 12/27/1993 731.95 3 136053 12/28/1993 731.95 3 136053 12/29/1993 731.95 3 136053 12/30/1993 731.95 3 136053 12/31/1993 731.95 3 136053 1/1/1994 731.95 3 136053 1/2/1994 731.95 3 136053 1/3/1994 731.95 3 136053 1/4/1994 731.9 3 135905 1/5/1994 731.9 3 135905 1/6/1994 731.9 3 135905 1/7/1994 731.9 3 135905 1/8/1994 731.9 3 135905 1/9/1994 731.9 3 135905 1/10/1994 731.9 3 135905 1/11/1994 731.9 3 135905 1/12/1994 731.9 3 135905 1/13/1994 731.9 3 135905 1/14/1994 731.9 3 135905 1/15/1994 731.9 3 135905 1/16/1994 731.9 3 135905 1/17/1994 731.9 3 135905 1/18/1994 731.9 3 135905 1/19/1994 731.9 3 135905 1/20/1994 731.9 3 135905 1/21/1994 731.9 3 135905 1/22/1994 731.9 3 135905 1/23/1994 731.95 3 136053 1/24/1994 731.95 3 136053 1/25/1994 732.05 3 136350 1/26/1994 732.1 3 136500 1/27/1994 732.1 3 136500 1/28/1994 732.1 3 136500 1/29/1994 732.1 3 136500 1/30/1994 732.1 3 136500 1/31/1994 732.1 3 136500 2/1/1994 732.05 3 136350 2/2/1994 732.05 3 136350 2/3/1994 732 3 136200 2/4/1994 732 3 136200 2/5/1994 732 3 136200 2/6/1994 732 3 136200 2/7/1994 732.05 3 136350 2/8/1994 732.1 3 136500 2/9/1994 732.25 3 136950 2/10/1994 732.3 3 137100 2/11/1994 732.3 3 137100 2/12/1994 732.3 3 137100 2/13/1994 732.35 3 137250 2/14/1994 732.35 3 137250 2/15/1994 732.4 3 137400 2/16/1994 732.4 3 137400 2/17/1994 732.5 3 137700 2/18/1994 732.6 3 138000 2/19/1994 732.7 3 138300 2/20/1994 732.95 3 139050 2/21/1994 733.4 3 140400 2/22/1994 733.55 3 140850 2/23/1994 733.7 3 141300 2/24/1994 733.75 3 141450 2/25/1994 733.85 3 141750 2/26/1994 733.9 3 141900 2/27/1994 733.95 3 142050 2/28/1994 734 3 142200 3/1/1994 734.05 3 142353 3/2/1994 734.1 3 142505 3/3/1994 734.1 3 142505 3/4/1994 734.15 3 142658 3/5/1994 734.2 3 142810 3/6/1994 734.25 3 142963 3/7/1994 734.3 3 143115 3/8/1994 734.3 3 143115 3/9/1994 734.3 3 143115 3/10/1994 734.3 3 143115 3/11/1994 734.3 3 143115 3/12/1994 734.3 3 143115 3/13/1994 734.3 3 143115 3/14/1994 734.3 3 143115 3/15/1994 734.35 3 143268 3/16/1994 734.35 3 143268 3/17/1994 734.35 3 143268 3/18/1994 734.35 3 143268 3/19/1994 734.4 3 143420 3/20/1994 734.4 3 143420 3/21/1994 734.45 3 143573 3/22/1994 734.45 3 143573 3/23/1994 734.5 3 143725 3/24/1994 734.5 3 143725 3/25/1994 734.5 3 143725 3/26/1994 734.5 3 143725 3/27/1994 734.5 3 143725 3/28/1994 734.5 3 143725 3/29/1994 734.5 3 143725 3/30/1994 734.5 3 143725 3/31/1994 734.5 3 143725 4/1/1994 734.5 3 143725 4/2/1994 734.5 3 143725 4/3/1994 734.55 3 143878 4/4/1994 734.55 3 143878 4/5/1994 734.55 3 143878 4/6/1994 734.55 3 143878 4/7/1994 734.6 3 144030 4/8/1994 734.6 3 144030 4/9/1994 734.6 3 144030 4/10/1994 734.6 3 144030 4/11/1994 734.6 3 144030 4/12/1994 734.6 3 144030 4/13/1994 734.6 3 144030 4/14/1994 734.6 3 144030 4/15/1994 734.6 3 144030 4/16/1994 734.6 3 144030 4/17/1994 734.6 3 144030 4/18/1994 734.6 3 144030 4/19/1994 734.55 3 143878 4/20/1994 734.55 3 143878 4/21/1994 734.55 3 143878 4/22/1994 734.55 3 143878 4/23/1994 734.55 3 143878 4/24/1994 734.55 3 143878 4/25/1994 734.55 3 143878 4/26/1994 734.55 3 143878 4/27/1994 734.55 3 143878 4/28/1994 734.55 3 143878 4/29/1994 734.5 3 143725 4/30/1994 734.5 3 143725 5/1/1994 734.5 3 143725 5/2/1994 734.5 3 143725 5/3/1994 734.5 3 143725 5/4/1994 734.5 3 143725 5/5/1994 734.5 3 143725 5/6/1994 734.5 3 143725 5/7/1994 734.5 3 143725 5/8/1994 734.5 3 143725 5/9/1994 734.5 3 143725 5/10/1994 734.5 3 143725 5/11/1994 734.5 3 143725 5/12/1994 734.5 3 143725 5/13/1994 734.5 3 143725 5/14/1994 734.5 3 143725 5/15/1994 734.5 3 143725 5/16/1994 734.5 3 143725 5/17/1994 734.5 3 143725 5/18/1994 734.5 3 143725 5/19/1994 734.5 3 143725 5/20/1994 734.5 3 143725 5/21/1994 734.5 3 143725 5/22/1994 734.45 3 143573 5/23/1994 734.45 3 143573 5/24/1994 734.45 3 143573 5/25/1994 734.4 3 143420 5/26/1994 734.4 3 143420 5/27/1994 734.4 3 143420 5/28/1994 734.35 3 143268 5/29/1994 734.35 3 143268 5/30/1994 734.3 3 143115 5/31/1994 734.3 3 143115 6/1/1994 734.3 100 143115 6/2/1994 734.25 400 142963 6/3/1994 734 600 142200 6/4/1994 733.6 600 141000 6/5/1994 733.2 600 139800 6/6/1994 732.8 600 138600 6/7/1994 732.4 600 137400 6/8/1994 732 1000 136200 6/9/1994 731.4 1000 134430 6/10/1994 730.7 1000 132395 6/11/1994 730 1000 130400 6/12/1994 729.3 700 128405 6/13/1994 728.7 500 126695 6/14/1994 728.3 500 125555 6/15/1994 728 500 124700 6/16/1994 727.6 500 123600 6/17/1994 727.2 500 122500 6/18/1994 726.85 400 121545 6/19/1994 726.55 400 120735 6/20/1994 726.25 400 119925 6/21/1994 725.95 400 119115 6/22/1994 725.65 400 118305 6/23/1994 725.35 400 117495 6/24/1994 725.05 400 116685 6/25/1994 724.7 400 115755 6/26/1994 724.45 400 115093 6/27/1994 724.1 400 114165 6/28/1994 723.8 400 113390 6/29/1994 723.5 200 112625 6/30/1994 723.3 200 112115 7/1/1994 723.1 200 111605 7/2/1994 722.8 200 110840 7/3/1994 722.6 200 110330 7/4/1994 722.3 300 109565 7/5/1994 722 400 108800 7/6/1994 721.8 400 108300 7/7/1994 721.6 400 107800 7/8/1994 721.3 400 107050 7/9/1994 720.95 400 106178 7/10/1994 720.6 400 105320 7/11/1994 720.4 400 104830 7/12/1994 720 400 103850 7/13/1994 719.7 400 103130 7/14/1994 719.45 400 102530 7/15/1994 719.15 180 101810 7/16/1994 718.9 180 101210 7/17/1994 718.7 180 100730 7/18/1994 718.55 180 100370 7/19/1994 718.4 180 100010 7/20/1994 718.25 180 99650 7/21/1994 718.1 220 99290 7/22/1994 717.9 220 98820 7/23/1994 717.7 220 98360 7/24/1994 717.5 220 97900 7/25/1994 717.3 220 97440 7/26/1994 717.1 220 96980 7/27/1994 716.9 220 96520 7/28/1994 716.7 220 96060 7/29/1994 716.5 230 95600 7/30/1994 716.3 230 95140 7/31/1994 716.1 230 94680 8/1/1994 715.9 230 94225 8/2/1994 715.65 230 93662 8/3/1994 715.4 230 93100 8/4/1994 715.2 230 92650 8/5/1994 715 240 92200 8/6/1994 714.8 240 91760 8/7/1994 714.6 240 91320 8/8/1994 714.3 240 90660 8/9/1994 714.1 240 90220 8/10/1994 713.9 240 89785 8/11/1994 713.7 240 89355 8/12/1994 713.45 240 88818 8/13/1994 713.2 250 88280 8/14/1994 712.95 250 87743 8/15/1994 712.7 270 87205 8/16/1994 712.45 270 86668 8/17/1994 712.2 270 86130 8/18/1994 711.95 270 85598 8/19/1994 711.7 270 85085 8/20/1994 711.45 270 84573 8/21/1994 711.2 270 84060 8/22/1994 710.9 280 83450 8/23/1994 710.6 280 82850 8/24/1994 710.3 280 82250 8/25/1994 710 280 81650 8/26/1994 709.7 280 81050 8/27/1994 709.4 280 80450 8/28/1994 709.1 280 79850 8/29/1994 708.8 280 79270 8/30/1994 708.5 280 78700 8/31/1994 708.2 280 78130 9/1/1994 707.9 280 77565 9/2/1994 707.6 280 77010 9/3/1994 707.3 280 76455 9/4/1994 707 280 75900 9/5/1994 706.7 280 75345 9/6/1994 706.4 280 74790 9/7/1994 706.1 280 74235 9/8/1994 705.8 280 73690 9/9/1994 705.5 280 73150 9/10/1994 705.15 280 72520 9/11/1994 704.8 280 71900 9/12/1994 704.6 280 71550 9/13/1994 704.3 280 71025 9/14/1994 704.1 280 70675 9/15/1994 703.9 280 70325 9/16/1994 703.7 280 69975 9/17/1994 703.4 280 69450 9/18/1994 703.1 280 68925 9/19/1994 702.7 280 68255 9/20/1994 702.35 280 67678 9/21/1994 702 280 67100 9/22/1994 701.7 280 66605 9/23/1994 701.5 280 66275 9/24/1994 701.2 280 65780 9/25/1994 701 280 65450 9/26/1994 700.85 280 65203 9/27/1994 700.6 200 64790 9/28/1994 700.4 170 64460 9/29/1994 700.2 170 64130 9/30/1994 699.95 170 63720 10/1/1994 699.7 170 63320 10/2/1994 699.5 170 63000 10/3/1994 699.3 170 62680 10/4/1994 699.1 140 62360 10/5/1994 699 140 62200 10/6/1994 698.9 140 62040 10/7/1994 698.8 130 61880 10/8/1994 698.6 130 61560 10/9/1994 698.4 130 61240 10/10/1994 698.1 130 60760 10/11/1994 697.9 130 60445 10/12/1994 697.8 130 60290 10/13/1994 697.6 130 59980 10/14/1994 697.4 130 59670 10/15/1994 697.2 130 59360 10/16/1994 697 130 59050 10/17/1994 696.8 90 58740 10/18/1994 696.75 90 58663 10/19/1994 696.6 90 58430 10/20/1994 696.5 90 58275 10/21/1994 696.45 90 58198 10/22/1994 696.4 90 58120 10/23/1994 696.35 90 58043 10/24/1994 696.3 90 57965 10/25/1994 695.9 90 57350 10/26/1994 695.8 90 57200 10/27/1994 695.7 90 57050 10/28/1994 695.6 90 56900 10/29/1994 695.5 90 56750 10/30/1994 695.4 90 56600 10/31/1994 695.3 90 56450 11/1/1994 695.1 90 56150 11/2/1994 695 90 56000 11/3/1994 694.9 90 55850 11/4/1994 694.8 90 55700 11/5/1994 694.65 90 55475 11/6/1994 694.5 90 55250 11/7/1994 694.3 90 54950 11/8/1994 694.3 90 54950 11/9/1994 694.1 90 54650 11/10/1994 694 90 54500 11/11/1994 693.9 140 54355 11/12/1994 693.7 190 54065 11/13/1994 693.5 190 53775 11/14/1994 693.3 190 53485 11/15/1994 693 190 53050 11/16/1994 692.8 190 52760 11/17/1994 692.55 190 52397 11/18/1994 692.3 190 52035 11/19/1994 692.05 190 51672 11/20/1994 691.8 190 51310 11/21/1994 691.6 190 51020 11/22/1994 691.4 190 50730 11/23/1994 691.2 140 50440 11/24/1994 691.1 90 50295 11/25/1994 691 90 50150 11/26/1994 690.95 90 50080 11/27/1994 690.9 90 50010 11/28/1994 690.8 90 49870 11/29/1994 690.2 90 49030 11/30/1994 690.1 90 48890 12/1/1994 690 90 48750 12/2/1994 689.9 90 48610 12/3/1994 689.8 90 48470 12/4/1994 689.6 90 48190 12/5/1994 689.5 90 48050 12/6/1994 689.3 90 47770 12/7/1994 689.2 90 47630 12/8/1994 689.05 90 47420 12/9/1994 688.9 90 47215 12/10/1994 688.75 90 47013 12/11/1994 688.6 90 46810 12/12/1994 688.5 90 46675 12/13/1994 688.4 90 46540 12/14/1994 688.3 90 46405 12/15/1994 688.1 170 46135 12/16/1994 687.85 170 45813 12/17/1994 687.6 170 45500 12/18/1994 687.3 170 45125 12/19/1994 687.1 170 44875 12/20/1994 686.9 170 44625 12/21/1994 686.7 170 44375 12/22/1994 686.4 170 44000 12/23/1994 686.3 170 43875 12/24/1994 686 170 43500 12/25/1994 685.7 170 43125 12/26/1994 685.4 170 42750 12/27/1994 685.1 170 42375 12/28/1994 684.9 170 42125 12/29/1994 684.6 170 41750 12/30/1994 684.3 170 41375 12/31/1994 684 170 41000 1/1/1995 683.7 170 40640 1/2/1995 683.4 170 40280 1/3/1995 683.1 90 39920 1/4/1995 683.2 10 40040 1/5/1995 683.4 10 40280 1/6/1995 684.2 10 41250 1/7/1995 684.5 10 41625 1/8/1995 684.8 10 42000 1/9/1995 684.9 10 42125 1/10/1995 686.5 10 44125 1/11/1995 691.6 10 51020 1/12/1995 693.2 10 53340 1/13/1995 694.5 10 55250 1/14/1995 695.4 10 56600 1/15/1995 696.7 10 58585 1/16/1995 697.7 10 60135 1/17/1995 698.5 10 61400 1/18/1995 698.9 10 62040 1/19/1995 699.3 10 62680 1/20/1995 699.7 10 63320 1/21/1995 700.3 10 64295 1/22/1995 701 10 65450 1/23/1995 701.7 10 66605 1/24/1995 703.2 10 69100 1/25/1995 707.1 10 76085 1/26/1995 709 10 79650 1/27/1995 709.9 10 81450 1/28/1995 710.7 10 83050 1/29/1995 711.3 10 84265 1/30/1995 711.9 10 85495 1/31/1995 712.3 10 86345 2/1/1995 712.7 10 87205 2/2/1995 713 10 87850 2/3/1995 713.3 10 88495 2/4/1995 713.55 10 89032 2/5/1995 713.75 10 89463 2/6/1995 714 10 90000 2/7/1995 714.1 10 90220 2/8/1995 714.3 10 90660 2/9/1995 714.5 10 91100 2/10/1995 714.7 10 91540 2/11/1995 714.9 10 91980 2/12/1995 715 10 92200 2/13/1995 715.15 10 92537 2/14/1995 715.4 10 93100 2/15/1995 715.7 10 93775 2/16/1995 715.9 10 94225 2/17/1995 716.1 10 94680 2/18/1995 716.2 10 94910 2/19/1995 716.35 10 95255 2/20/1995 716.5 10 95600 2/21/1995 716.6 10 95830 2/22/1995 716.7 10 96060 2/23/1995 716.8 10 96290 2/24/1995 716.9 10 96520 2/25/1995 717 10 96750 2/26/1995 717.1 10 96980 2/27/1995 717.2 10 97210 2/28/1995 717.3 10 97440 3/1/1995 717.4 10 97670 3/2/1995 717.5 10 97900 3/3/1995 717.6 10 98130 3/4/1995 717.7 10 98360 3/5/1995 717.9 10 98820 3/6/1995 718.2 10 99530 3/7/1995 718.4 10 100010 3/8/1995 718.65 10 100610 3/9/1995 718.8 10 100970 3/10/1995 721.7 10 108050 3/11/1995 735.5 10 146800 3/12/1995 738.5 10 156275 3/13/1995 740 10 161150 3/14/1995 741 3 164500 3/15/1995 741.7 3 166845 3/16/1995 742.3 3 168885 3/17/1995 742.7 3 170265 3/18/1995 743.1 3 171645 3/19/1995 743.5 3 173025 3/20/1995 743.75 3 173888 3/21/1995 744.1 3 175100 3/22/1995 744.4 3 176150 3/23/1995 745.7 3 180735 3/24/1995 746.5 3 183575 3/25/1995 747.1 3 185715 3/26/1995 747.5 3 187175 3/27/1995 747.9 3 188635 3/28/1995 748.25 3 189913 3/29/1995 748.5 3 190825 3/30/1995 748.7 3 191555 3/31/1995 748.9 3 192285 4/1/1995 749.1 3 193020 4/2/1995 749.3 3 193760 4/3/1995 749.5 3 194500 4/4/1995 749.7 3 195240 4/5/1995 749.9 3 195980 4/6/1995 750 3 196350 4/7/1995 750.1 3 196725 4/8/1995 750.3 3 197475 4/9/1995 750.4 3 197850 4/10/1995 750.5 3 198225 4/11/1995 750.6 3 198600 4/12/1995 750.7 3 198975 4/13/1995 750.75 3 199163 4/14/1995 750.8 3 199350 4/15/1995 751 3 200100 4/16/1995 751.1 3 200480 4/17/1995 751.15 3 200670 4/18/1995 751.2 3 200860 4/19/1995 751.25 3 201050 4/20/1995 751.35 3 201430 4/21/1995 751.45 3 201810 4/22/1995 751.5 3 202000 4/23/1995 751.55 3 202190 4/24/1995 751.6 3 202380 4/25/1995 751.65 3 202570 4/26/1995 751.7 3 202760 4/27/1995 751.75 3 202950 4/28/1995 751.8 3 203140 4/29/1995 751.85 3 203330 4/30/1995 751.95 3 203710 5/1/1995 752.1 3 204280 5/2/1995 752.2 3 204660 5/3/1995 752.3 3 205040 5/4/1995 752.35 3 205230 5/5/1995 752.4 3 205420 5/6/1995 752.45 3 205610 5/7/1995 752.5 3 205800 5/8/1995 752.55 3 205990 5/9/1995 752.6 3 206180 5/10/1995 752.65 3 206370 5/11/1995 752.7 3 206560 5/12/1995 752.75 3 206750 5/13/1995 752.75 3 206750 5/14/1995 752.75 3 206750 5/15/1995 752.8 3 206940 5/16/1995 752.85 3 207130 5/17/1995 752.9 3 207320 5/18/1995 752.95 3 207510 5/19/1995 753 3 207700 5/20/1995 753.05 3 207895 5/21/1995 753.1 3 208090 5/22/1995 753.1 3 208090 5/23/1995 753.15 3 208285 5/24/1995 753.2 3 208480 5/25/1995 753.2 3 208480 5/26/1995 753.2 3 208480 5/27/1995 753.25 3 208675 5/28/1995 753.25 3 208675 5/29/1995 753.3 3 208870 5/30/1995 753.3 3 208870 5/31/1995 753.3 3 208870 6/1/1995 753.3 3 208870 6/2/1995 753.35 3 209065 6/3/1995 753.35 3 209065 6/4/1995 753.35 3 209065 6/5/1995 753.35 3 209065 6/6/1995 753.4 3 209260 6/7/1995 753.4 3 209260 6/8/1995 753.4 3 209260 6/9/1995 753.4 3 209260 6/10/1995 753.4 3 209260 6/11/1995 753.4 3 209260 6/12/1995 753.4 3 209260 6/13/1995 753.4 3 209260 6/14/1995 753.35 3 209065 6/15/1995 753.35 3 209065 6/16/1995 753.35 3 209065 6/17/1995 753.4 3 209260 6/18/1995 753.4 3 209260 6/19/1995 753.45 3 209455 6/20/1995 753.45 3 209455 6/21/1995 753.45 3 209455 6/22/1995 753.45 3 209455 6/23/1995 753.45 3 209455 6/24/1995 753.45 3 209455 6/25/1995 753.45 3 209455 6/26/1995 753.45 3 209455 6/27/1995 753.4 3 209260 6/28/1995 753.4 3 209260 6/29/1995 753.4 3 209260 6/30/1995 753.4 3 209260 7/1/1995 753.35 3 209065 7/2/1995 753.35 3 209065 7/3/1995 753.3 3 208870 7/4/1995 753.3 3 208870 7/5/1995 753.3 3 208870 7/6/1995 753.3 3 208870 7/7/1995 753.3 3 208870 7/8/1995 753.25 3 208675 7/9/1995 753.25 3 208675 7/10/1995 753.25 3 208675 7/11/1995 753.25 3 208675 7/12/1995 753.25 3 208675 7/13/1995 753.2 3 208480 7/14/1995 753.2 3 208480 7/15/1995 753.2 3 208480 7/16/1995 753.15 3 208285 7/17/1995 753.15 3 208285 7/18/1995 753.1 3 208090 7/19/1995 753.1 3 208090 7/20/1995 753.1 3 208090 7/21/1995 753 3 207700 7/22/1995 753 3 207700 7/23/1995 753 3 207700 7/24/1995 753 3 207700 7/25/1995 752.95 3 207510 7/26/1995 752.95 3 207510 7/27/1995 752.95 3 207510 7/28/1995 752.95 3 207510 7/29/1995 752.9 3 207320 7/30/1995 752.9 3 207320 7/31/1995 752.85 3 207130 8/1/1995 752.85 3 207130 8/2/1995 752.8 3 206940 8/3/1995 752.8 3 206940 8/4/1995 752.8 3 206940 8/5/1995 752.75 3 206750 8/6/1995 752.75 3 206750 8/7/1995 752.7 3 206560 8/8/1995 752.7 3 206560 8/9/1995 752.7 3 206560 8/10/1995 752.65 3 206370 8/11/1995 752.65 3 206370 8/12/1995 752.6 3 206180 8/13/1995 752.55 3 205990 8/14/1995 752.5 3 205800 8/15/1995 752.5 3 205800 8/16/1995 752.5 3 205800 8/17/1995 752.5 3 205800 8/18/1995 752.45 3 205610 8/19/1995 752.45 3 205610 8/20/1995 752.4 3 205420 8/21/1995 752.35 3 205230 8/22/1995 752.35 3 205230 8/23/1995 752.3 3 205040 8/24/1995 752.3 3 205040 8/25/1995 752.3 3 205040 8/26/1995 752.25 3 204850 8/27/1995 752.25 3 204850 8/28/1995 752.25 3 204850 8/29/1995 752.2 3 204660 8/30/1995 752.2 3 204660 8/31/1995 752.15 3 204470 9/1/1995 752.15 3 204470 9/2/1995 752.1 3 204280 9/3/1995 752.1 3 204280 9/4/1995 752.1 3 204280 9/5/1995 752.1 3 204280 9/6/1995 752.05 3 204090 9/7/1995 752.05 3 204090 9/8/1995 752.05 3 204090 9/9/1995 752 3 203900 9/10/1995 752 3 203900 9/11/1995 752 3 203900 9/12/1995 751.95 3 203710 9/13/1995 751.95 3 203710 9/14/1995 751.9 3 203520 9/15/1995 751.9 3 203520 9/16/1995 751.9 3 203520 9/17/1995 751.85 3 203330 9/18/1995 751.85 3 203330 9/19/1995 751.85 3 203330 9/20/1995 751.8 3 203140 9/21/1995 751.8 3 203140 9/22/1995 751.8 3 203140 9/23/1995 751.75 3 202950 9/24/1995 751.75 3 202950 9/25/1995 751.7 3 202760 9/26/1995 751.7 3 202760 9/27/1995 751.7 3 202760 9/28/1995 751.7 3 202760 9/29/1995 751.65 3 202570 9/30/1995 751.65 3 202570 10/1/1995 751.65 3 202570 10/2/1995 751.6 3 202380 10/3/1995 751.6 3 202380 10/4/1995 751.6 3 202380 10/5/1995 751.6 3 202380 10/6/1995 751.6 3 202380 10/7/1995 751.55 3 202190 10/8/1995 751.55 3 202190 10/9/1995 751.55 3 202190 10/10/1995 751.5 3 202000 10/11/1995 751.5 3 202000 10/12/1995 751.5 3 202000 10/13/1995 751.5 3 202000 10/14/1995 751.45 3 201810 10/15/1995 751.45 3 201810 10/16/1995 751.4 3 201620 10/17/1995 751.4 3 201620 10/18/1995 751.4 3 201620 10/19/1995 751.4 3 201620 10/20/1995 751.35 3 201430 10/21/1995 751.35 3 201430 10/22/1995 751.35 3 201430 10/23/1995 751.3 3 201240 10/24/1995 751.3 3 201240 10/25/1995 751.3 3 201240 10/26/1995 751.3 3 201240 10/27/1995 751.3 3 201240 10/28/1995 751.3 3 201240 10/29/1995 751.25 3 201050 10/30/1995 751.25 3 201050 10/31/1995 751.25 3 201050 11/1/1995 751.25 3 201050 11/2/1995 751.25 3 201050 11/3/1995 751.2 3 200860 11/4/1995 751.2 3 200860 11/5/1995 751.2 3 200860 11/6/1995 751.2 3 200860 11/7/1995 751.2 3 200860 11/8/1995 751.2 3 200860 11/9/1995 751.2 3 200860 11/10/1995 751.2 3 200860 11/11/1995 751.2 3 200860 11/12/1995 751.2 3 200860 11/13/1995 751.15 3 200670 11/14/1995 751.15 3 200670 11/15/1995 751.15 3 200670 11/16/1995 751.15 3 200670 11/17/1995 751.15 3 200670 11/18/1995 751.15 3 200670 11/19/1995 751.1 3 200480 11/20/1995 751.1 3 200480 11/21/1995 751.1 3 200480 11/22/1995 751.1 3 200480 11/23/1995 751.1 3 200480 11/24/1995 751.1 3 200480 11/25/1995 751.1 3 200480 11/26/1995 751.1 3 200480 11/27/1995 751.05 3 200290 11/28/1995 751.05 3 200290 11/29/1995 751.05 3 200290 11/30/1995 751.05 3 200290 12/1/1995 751.05 3 200290 12/2/1995 751 3 200100 12/3/1995 751 3 200100 12/4/1995 751 3 200100 12/5/1995 751 3 200100 12/6/1995 751 3 200100 12/7/1995 751 3 200100 12/8/1995 751 3 200100 12/9/1995 751 3 200100 12/10/1995 751 3 200100 12/11/1995 751 3 200100 12/12/1995 750.95 3 199913 12/13/1995 751 3 200100 12/14/1995 751 3 200100 12/15/1995 751 3 200100 12/16/1995 751.05 3 200290 12/17/1995 751.05 3 200290 12/18/1995 751.1 3 200480 12/19/1995 751.1 3 200480 12/20/1995 751.1 3 200480 12/21/1995 751.15 3 200670 12/22/1995 751.2 3 200860 12/23/1995 751.25 3 201050 12/24/1995 751.25 3 201050 12/25/1995 751.25 3 201050 12/26/1995 751.25 3 201050 12/27/1995 751.25 3 201050 12/28/1995 751.25 3 201050 12/29/1995 751.25 3 201050 12/30/1995 751.25 3 201050 12/31/1995 751.2 3 200860 1/1/1996 751.2 3 200860 1/2/1996 751.2 3 200860 1/3/1996 751.2 3 200860 1/4/1996 751.2 3 200860 1/5/1996 751.2 3 200860 1/6/1996 751.2 3 200860 1/7/1996 751.2 3 200860 1/8/1996 751.2 3 200860 1/9/1996 751.2 3 200860 1/10/1996 751.2 3 200860 1/11/1996 751.2 3 200860 1/12/1996 751.2 3 200860 1/13/1996 751.2 3 200860 1/14/1996 751.2 3 200860 1/15/1996 751.2 3 200860 1/16/1996 751.2 3 200860 1/17/1996 751.2 3 200860 1/18/1996 751.25 3 201050 1/19/1996 751.25 3 201050 1/20/1996 751.3 3 201240 1/21/1996 751.5 3 202000 1/22/1996 751.5 3 202000 1/23/1996 751.5 3 202000 1/24/1996 751.5 3 202000 1/25/1996 751.5 3 202000 1/26/1996 751.6 3 202380 1/27/1996 751.6 3 202380 1/28/1996 751.7 3 202760 1/29/1996 751.8 3 203140 1/30/1996 751.9 3 203520 1/31/1996 752 3 203900 2/1/1996 752.5 3 205800 2/2/1996 752.9 3 207320 2/3/1996 753.1 3 208090 2/4/1996 753.3 3 208870 2/5/1996 754.1 3 211995 2/6/1996 754.9 3 215155 2/7/1996 755.25 3 216550 2/8/1996 755.5 3 217550 2/9/1996 755.7 3 218350 2/10/1996 755.8 3 218750 2/11/1996 755.9 3 219150 2/12/1996 756 3 219550 2/13/1996 756.1 3 219960 2/14/1996 756.2 3 220370 2/15/1996 756.3 3 220780 2/16/1996 756.35 3 220985 2/17/1996 756.45 3 221395 2/18/1996 756.5 3 221600 2/19/1996 756.55 3 221805 2/20/1996 757.9 3 227340 2/21/1996 758.9 3 231530 2/22/1996 759.7 3 234925 2/23/1996 760.1 3 236630 2/24/1996 760.5 3 238350 2/25/1996 760.7 3 239210 2/26/1996 760.9 3 240070 2/27/1996 761.1 3 240940 2/28/1996 761.3 3 241820 2/29/1996 761.55 3 242920 3/1/1996 762.6 3 247540 3/2/1996 762.9 3 248860 3/3/1996 763.1 3 249750 3/4/1996 763.3 3 250650 3/5/1996 763.7 3 252450 3/6/1996 764.05 3 254028 3/7/1996 764.3 3 255165 3/8/1996 764.5 3 256075 3/9/1996 764.6 3 256530 3/10/1996 764.8 3 257440 3/11/1996 764.9 3 257895 3/12/1996 765.1 3 258815 3/13/1996 765.35 3 259978 3/14/1996 765.6 3 261140 3/15/1996 765.7 3 261605 3/16/1996 765.85 3 262303 3/17/1996 766 3 263000 3/18/1996 766.1 3 263470 3/19/1996 766.2 3 263940 3/20/1996 766.3 3 264410 3/21/1996 766.4 3 264880 3/22/1996 766.45 3 265115 3/23/1996 766.5 3 265350 3/24/1996 766.6 3 265820 3/25/1996 766.65 3 266055 3/26/1996 766.7 3 266290 3/27/1996 766.75 3 266525 3/28/1996 766.8 3 266760 3/29/1996 766.9 3 267230 3/30/1996 766.9 3 267230 3/31/1996 766.95 3 267465 4/1/1996 767 3 267700 4/2/1996 767.1 3 268180 4/3/1996 767.15 3 268420 4/4/1996 767.2 3 268660 4/5/1996 767.25 3 268900 4/6/1996 767.3 3 269140 4/7/1996 767.35 3 269380 4/8/1996 767.4 3 269620 4/9/1996 767.45 3 269860 4/10/1996 767.5 3 270100 4/11/1996 767.5 3 270100 4/12/1996 767.5 3 270100 4/13/1996 767.55 3 270340 4/14/1996 767.6 3 270580 4/15/1996 767.65 3 270820 4/16/1996 767.7 3 271060 4/17/1996 767.7 3 271060 4/18/1996 767.75 3 271300 4/19/1996 767.75 3 271300 4/20/1996 767.75 3 271300 4/21/1996 767.85 3 271780 4/22/1996 767.85 3 271780 4/23/1996 767.85 3 271780 4/24/1996 767.85 3 271780 4/25/1996 767.9 3 272020 4/26/1996 767.9 3 272020 4/27/1996 767.9 3 272020 4/28/1996 767.9 3 272020 4/29/1996 767.9 3 272020 4/30/1996 767.95 3 272260 5/1/1996 767.95 3 272260 5/2/1996 768 3 272500 5/3/1996 768 3 272500 5/4/1996 768 50 272500 5/5/1996 767.95 50 272260 5/6/1996 767.9 50 272020 5/7/1996 767.9 50 272020 5/8/1996 767.9 50 272020 5/9/1996 767.9 50 272020 5/10/1996 767.85 100 271780 5/11/1996 767.8 150 271540 5/12/1996 767.75 150 271300 5/13/1996 767.7 25 271060 5/14/1996 767.7 25 271060 5/15/1996 767.7 25 271060 5/16/1996 767.7 25 271060 5/17/1996 767.7 25 271060 5/18/1996 767.7 25 271060 5/19/1996 767.7 25 271060 5/20/1996 767.7 25 271060 5/21/1996 767.7 25 271060 5/22/1996 767.7 25 271060 5/23/1996 767.7 25 271060 5/24/1996 767.7 25 271060 5/25/1996 767.7 25 271060 5/26/1996 767.7 25 271060 5/27/1996 767.7 25 271060 5/28/1996 767.7 50 271060 5/29/1996 767.65 50 270820 5/30/1996 767.65 50 270820 5/31/1996 767.65 50 270820 6/1/1996 767.65 50 270820 6/2/1996 767.65 50 270820 6/3/1996 767.5 50 270100 6/4/1996 767.5 50 270100 6/5/1996 767.45 75 269860 6/6/1996 767.45 100 269860 6/7/1996 767.35 100 269380 6/8/1996 767.3 100 269140 6/9/1996 767.25 100 268900 6/10/1996 767.2 125 268660 6/11/1996 767.1 150 268180 6/12/1996 767.05 150 267940 6/13/1996 767 150 267700 6/14/1996 766.9 150 267230 6/15/1996 766.85 150 266995 6/16/1996 766.75 150 266525 6/17/1996 766.7 100 266290 6/18/1996 766.65 100 266055 6/19/1996 766.55 100 265585 6/20/1996 766.5 100 265350 6/21/1996 766.45 100 265115 6/22/1996 766.4 100 264880 6/23/1996 766.3 100 264410 6/24/1996 766.25 75 264175 6/25/1996 766.2 75 263940 6/26/1996 766.15 75 263705 6/27/1996 766.1 75 263470 6/28/1996 766.05 75 263235 6/29/1996 766 75 263000 6/30/1996 766 75 263000 7/1/1996 765.95 75 262768 7/2/1996 765.9 75 262535 7/3/1996 765.85 75 262303 7/4/1996 765.8 75 262070 7/5/1996 765.75 75 261838 7/6/1996 765.7 75 261605 7/7/1996 765.65 75 261373 7/8/1996 765.6 75 261140 7/9/1996 765.55 75 260908 7/10/1996 765.5 75 260675 7/11/1996 765.45 75 260443 7/12/1996 765.4 85 260210 7/13/1996 765.35 85 259978 7/14/1996 765.3 85 259745 7/15/1996 765.2 85 259280 7/16/1996 765.1 85 258815 7/17/1996 765.05 100 258583 7/18/1996 765 100 258350 7/19/1996 764.9 100 257895 7/20/1996 764.9 100 257895 7/21/1996 764.85 100 257668 7/22/1996 764.8 100 257440 7/23/1996 764.75 100 257213 7/24/1996 764.65 100 256758 7/25/1996 764.6 100 256530 7/26/1996 764.55 100 256303 7/27/1996 764.5 100 256075 7/28/1996 764.4 100 255620 7/29/1996 764.3 100 255165 7/30/1996 764.25 100 254938 7/31/1996 764.2 120 254710 8/1/1996 764.1 120 254255 8/2/1996 764.05 120 254028 8/3/1996 764 120 253800 8/4/1996 763.95 120 253575 8/5/1996 763.85 140 253125 8/6/1996 763.75 140 252675 8/7/1996 763.7 140 252450 8/8/1996 763.6 140 252000 8/9/1996 763.5 140 251550 8/10/1996 763.4 140 251100 8/11/1996 763.3 140 250650 8/12/1996 763.25 140 250425 8/13/1996 763.2 160 250200 8/14/1996 763.1 160 249750 8/15/1996 763 160 249300 8/16/1996 762.9 160 248860 8/17/1996 762.8 160 248420 8/18/1996 762.7 160 247980 8/19/1996 762.6 180 247540 8/20/1996 762.5 100 247100 8/21/1996 762.45 180 246880 8/22/1996 762.35 180 246440 8/23/1996 762.3 180 246220 8/24/1996 762.2 180 245780 8/25/1996 762.1 180 245340 8/26/1996 762 180 244900 8/27/1996 761.9 180 244460 8/28/1996 761.8 180 244020 8/29/1996 761.7 180 243580 8/30/1996 761.6 180 243140 8/31/1996 761.5 180 242700 9/1/1996 761.4 180 242260 9/2/1996 761.3 180 241820 9/3/1996 761.2 180 241380 9/4/1996 761.1 180 240940 9/5/1996 761 180 240500 9/6/1996 760.9 180 240070 9/7/1996 760.8 180 239640 9/8/1996 760.7 180 239210 9/9/1996 760.6 180 238780 9/10/1996 760.1 160 236630 9/11/1996 760 160 236200 9/12/1996 759.9 160 235775 9/13/1996 759.85 160 235563 9/14/1996 759.8 160 235350 9/15/1996 759.7 160 234925 9/16/1996 759.65 160 234713 9/17/1996 759.5 160 234075 9/18/1996 759.4 160 233650 9/19/1996 759.3 160 233225 9/20/1996 759.2 160 232800 9/21/1996 759.15 160 232588 9/22/1996 759.05 160 232163 9/23/1996 759 160 231950 9/24/1996 758.9 160 231530 9/25/1996 758.8 160 231110 9/26/1996 758.7 160 230690 9/27/1996 758.6 160 230270 9/28/1996 758.5 160 229850 9/29/1996 758.4 160 229430 9/30/1996 758.3 160 229010 10/1/1996 758.2 150 228590 10/2/1996 758.15 150 228380 10/3/1996 758.1 150 228170 10/4/1996 758.05 150 227960 10/5/1996 757.95 150 227545 10/6/1996 757.9 150 227340 10/7/1996 757.85 150 227135 10/8/1996 757.8 150 226930 10/9/1996 757.75 150 226725 10/10/1996 757.7 150 226520 10/11/1996 757.6 150 226110 10/12/1996 757.45 150 225495 10/13/1996 757.4 150 225290 10/14/1996 757.3 150 224880 10/15/1996 757.2 150 224470 10/16/1996 757.1 150 224060 10/17/1996 757 150 223650 10/18/1996 756.9 150 223240 10/19/1996 756.8 150 222830 10/20/1996 756.7 150 222420 10/21/1996 756.65 150 222215 10/22/1996 756.55 150 221805 10/23/1996 756.5 150 221600 10/24/1996 756.4 150 221190 10/25/1996 756.3 100 220780 10/26/1996 756.25 100 220575 10/27/1996 756.2 100 220370 10/28/1996 756.15 100 220165 10/29/1996 756.1 70 219960 10/30/1996 756.2 70 220370 10/31/1996 756.2 70 220370 11/1/1996 756.15 70 220165 11/2/1996 756.1 70 219960 11/3/1996 756.1 70 219960 11/4/1996 756.1 70 219960 11/5/1996 756.05 70 219755 11/6/1996 756 70 219550 11/7/1996 755.95 70 219350 11/8/1996 755.9 70 219150 11/9/1996 755.85 70 218950 11/10/1996 755.8 70 218750 11/11/1996 755.75 70 218550 11/12/1996 755.7 70 218350 11/13/1996 755.65 50 218150 11/14/1996 755.6 50 217950 11/15/1996 755.6 50 217950 11/16/1996 755.55 50 217750 11/17/1996 755.55 50 217750 11/18/1996 755.55 50 217750 11/19/1996 755.55 50 217750 11/20/1996 755.6 50 217950 11/21/1996 755.5 3 217550 11/22/1996 755.5 3 217550 11/23/1996 755.55 3 217750 11/24/1996 755.55 3 217750 11/25/1996 755.6 3 217950 11/26/1996 755.6 3 217950 11/27/1996 755.6 3 217950 11/28/1996 755.6 3 217950 11/29/1996 755.6 3 217950 11/30/1996 755.6 3 217950 12/1/1996 755.6 3 217950 12/2/1996 755.6 3 217950 12/3/1996 755.6 3 217950 12/4/1996 755.6 3 217950 12/5/1996 755.6 3 217950 12/6/1996 755.6 3 217950 12/7/1996 755.6 3 217950 12/8/1996 755.6 3 217950 12/9/1996 755.6 3 217950 12/10/1996 755.8 3 218750 12/11/1996 756.7 3 222420 12/12/1996 757.2 3 224470 12/13/1996 757.5 3 225700 12/14/1996 757.65 3 226315 12/15/1996 757.8 3 226930 12/16/1996 757.9 3 227340 12/17/1996 757.9 3 227340 12/18/1996 757.95 3 227545 12/19/1996 758 3 227750 12/20/1996 758.1 3 228170 12/21/1996 758.15 3 228380 12/22/1996 758.3 3 229010 12/23/1996 758.7 3 230690 12/24/1996 758.85 3 231320 12/25/1996 758.95 3 231740 12/26/1996 759.1 3 232375 12/27/1996 759.2 3 232800 12/28/1996 759.4 3 233650 12/29/1996 759.5 3 234075 12/30/1996 759.9 3 235775 12/31/1996 761.1 50 240940 1/1/1997 762.2 50 245780 1/2/1997 764.3 800 255165 1/3/1997 765.5 800 260675 1/4/1997 766 800 263000 1/5/1997 766.2 800 263940 1/6/1997 766.2 800 263940 1/7/1997 766.1 1000 263470 1/8/1997 766 1000 263000 1/9/1997 765.75 1000 261838 1/10/1997 765.5 1000 260675 1/11/1997 765.2 1000 259280 1/12/1997 764.9 1000 257895 1/13/1997 764.6 1000 256530 1/14/1997 764.3 1000 255165 1/15/1997 764.1 1000 254255 1/16/1997 764.2 1000 254710 1/17/1997 764.1 1000 254255 1/18/1997 763.85 1000 253125 1/19/1997 763.6 1000 252000 1/20/1997 763.5 1000 251550 1/21/1997 763.7 1000 252450 1/22/1997 764 1000 253800 1/23/1997 764.55 1000 256303 1/24/1997 765.1 1000 258815 1/25/1997 765 1000 258350 1/26/1997 766.4 1000 264880 1/27/1997 767.75 1000 271300 1/28/1997 768.2 1000 273460 1/29/1997 768.3 1000 273940 1/30/1997 768.4 1000 274420 1/31/1997 768.35 1000 274180 2/1/1997 768.25 1100 273700 2/2/1997 768.1 1400 272980 2/3/1997 767.7 1400 271060 2/4/1997 767.4 1400 269620 2/5/1997 767 1400 267700 2/6/1997 766.65 1400 266055 2/7/1997 766.25 1400 264175 2/8/1997 765.8 1400 262070 2/9/1997 765.3 1400 259745 2/10/1997 764.9 1400 257895 2/11/1997 764.4 1400 255620 2/12/1997 763.95 1400 253575 2/13/1997 763.5 1400 251550 2/14/1997 763 1400 249300 2/15/1997 762.45 1400 246880 2/16/1997 761.95 500 244680 2/17/1997 761.8 200 244020 2/18/1997 761.75 200 243800 2/19/1997 761.8 200 244020 2/20/1997 761.8 150 244020 2/21/1997 761.8 150 244020 2/22/1997 761.8 150 244020 2/23/1997 761.85 150 244240 2/24/1997 761.85 150 244240 2/25/1997 761.85 150 244240 2/26/1997 761.85 150 244240 2/27/1997 761.85 150 244240 2/28/1997 761.85 150 244240 3/1/1997 761.85 150 244240 3/2/1997 761.9 150 244460 3/3/1997 761.9 3 244460 3/4/1997 761.9 3 244460 3/5/1997 761.95 3 244680 3/6/1997 761.95 3 244680 3/7/1997 762 3 244900 3/8/1997 762.05 3 245120 3/9/1997 762.1 3 245340 3/10/1997 762.15 3 245560 3/11/1997 762.2 3 245780 3/12/1997 762.25 3 246000 3/13/1997 762.3 3 246220 3/14/1997 762.35 3 246440 3/15/1997 762.35 3 246440 3/16/1997 762.4 3 246660 3/17/1997 762.45 3 246880 3/18/1997 762.5 3 247100 3/19/1997 762.55 3 247320 3/20/1997 762.55 3 247320 3/21/1997 762.6 3 247540 3/22/1997 762.65 3 247760 3/23/1997 762.65 3 247760 3/24/1997 762.7 3 247980 3/25/1997 762.7 3 247980 3/26/1997 762.75 3 248200 3/27/1997 762.75 3 248200 3/28/1997 762.8 3 248420 3/29/1997 762.8 3 248420 3/30/1997 762.85 3 248640 3/31/1997 762.85 3 248640 4/1/1997 762.9 3 248860 4/2/1997 762.95 3 249080 4/3/1997 762.9 3 248860 4/4/1997 762.9 3 248860 4/5/1997 762.9 3 248860 4/6/1997 762.9 3 248860 4/7/1997 762.9 3 248860 4/8/1997 762.9 3 248860 4/9/1997 762.9 3 248860 4/10/1997 762.95 3 249080 4/11/1997 762.95 3 249080 4/12/1997 762.95 3 249080 4/13/1997 762.95 3 249080 4/14/1997 763 3 249300 4/15/1997 763 3 249300 4/16/1997 763 3 249300 4/17/1997 763 3 249300 4/18/1997 763 3 249300 4/19/1997 763.05 3 249525 4/20/1997 763.05 3 249525 4/21/1997 763.1 3 249750 4/22/1997 763.1 3 249750 4/23/1997 763.1 3 249750 4/24/1997 763.1 3 249750 4/25/1997 763.1 3 249750 4/26/1997 763.1 3 249750 4/27/1997 763.1 3 249750 4/28/1997 763.1 3 249750 4/29/1997 763.05 3 249525 4/30/1997 763.05 3 249525 5/1/1997 763.05 3 249525 5/2/1997 763.05 3 249525 5/3/1997 763.05 3 249525 5/4/1997 763.05 65 249525 5/5/1997 763 65 249300 5/6/1997 763 65 249300 5/7/1997 762.95 65 249080 5/8/1997 762.9 65 248860 5/9/1997 762.9 65 248860 5/10/1997 762.85 65 248640 5/11/1997 762.85 65 248640 5/12/1997 762.8 65 248420 5/13/1997 762.8 65 248420 5/14/1997 762.75 65 248200 5/15/1997 762.7 65 247980 5/16/1997 762.65 65 247760 5/17/1997 762.65 65 247760 5/18/1997 762.6 65 247540 5/19/1997 762.55 65 247320 5/20/1997 762.5 65 247100 5/21/1997 762.45 65 246880 5/22/1997 762.4 65 246660 5/23/1997 762.35 65 246440 5/24/1997 762.3 65 246220 5/25/1997 762.3 65 246220 5/26/1997 762.25 65 246000 5/27/1997 762.2 65 245780 5/28/1997 762.15 35 245560 5/29/1997 762.1 35 245340 5/30/1997 762.1 35 245340 5/31/1997 762.05 35 245120 6/1/1997 762 35 244900 6/2/1997 762 35 244900 6/3/1997 761.95 65 244680 6/4/1997 761.9 65 244460 6/5/1997 761.85 65 244240 6/6/1997 761.8 65 244020 6/7/1997 761.75 65 243800 6/8/1997 761.7 65 243580 6/9/1997 761.65 100 243360 6/10/1997 761.55 140 242920 6/11/1997 761.5 140 242700 6/12/1997 761.4 140 242260 6/13/1997 761.35 140 242040 6/14/1997 761.3 160 241820 6/15/1997 761.25 160 241600 6/16/1997 761.15 180 241160 6/17/1997 761.05 180 240720 6/18/1997 760.9 180 240070 6/19/1997 760.8 180 239640 6/20/1997 760.7 180 239210 6/21/1997 760.6 180 238780 6/22/1997 760.5 180 238350 6/23/1997 760.4 180 237920 6/24/1997 760.3 180 237490 6/25/1997 760.2 180 237060 6/26/1997 759.75 180 235138 6/27/1997 759.65 180 234713 6/28/1997 759.5 180 234075 6/29/1997 759.45 180 233863 6/30/1997 759.35 180 233438 7/1/1997 759.3 180 233225 7/2/1997 759.25 180 233013 7/3/1997 759.05 180 232163 7/4/1997 758.9 180 231530 7/5/1997 758.85 180 231320 7/6/1997 758.7 180 230690 7/7/1997 758.6 180 230270 7/8/1997 758.5 180 229850 7/9/1997 758.4 180 229430 7/10/1997 758.3 180 229010 7/11/1997 758.2 180 228590 7/12/1997 758.1 180 228170 7/13/1997 758 180 227750 7/14/1997 757.9 180 227340 7/15/1997 757.8 180 226930 7/16/1997 757.7 180 226520 7/17/1997 757.6 180 226110 7/18/1997 757.5 130 225700 7/19/1997 757.4 130 225290 7/20/1997 757.35 130 225085 7/21/1997 757.3 130 224880 7/22/1997 757.25 130 224675 7/23/1997 757.2 130 224470 7/24/1997 757.1 130 224060 7/25/1997 757 130 223650 7/26/1997 756.9 130 223240 7/27/1997 756.8 130 222830 7/28/1997 756.7 130 222420 7/29/1997 756.6 130 222010 7/30/1997 756.5 130 221600 7/31/1997 756.45 130 221395 8/1/1997 756.4 130 221190 8/2/1997 756.3 130 220780 8/3/1997 756.25 130 220575 8/4/1997 756.2 130 220370 8/5/1997 756.1 130 219960 8/6/1997 756 130 219550 8/7/1997 755.9 140 219150 8/8/1997 755.8 140 218750 8/9/1997 755.7 140 218350 8/10/1997 755.6 140 217950 8/11/1997 755.5 140 217550 8/12/1997 755.45 140 217350 8/13/1997 755.4 140 217150 8/14/1997 755.3 140 216750 8/15/1997 755.2 140 216350 8/16/1997 755.1 140 215950 8/17/1997 755.05 140 215750 8/18/1997 755 110 215550 8/19/1997 754.95 110 215353 8/20/1997 754.9 110 215155 8/21/1997 754.85 110 214958 8/22/1997 754.8 110 214760 8/23/1997 754.75 110 214563 8/24/1997 754.7 110 214365 8/25/1997 754.65 110 214168 8/26/1997 754.6 135 213970 8/27/1997 754.45 135 213378 8/28/1997 754.3 135 212785 8/29/1997 754.2 135 212390 8/30/1997 754.1 135 211995 8/31/1997 754.1 135 211995 9/1/1997 753.95 135 211405 9/2/1997 753.9 135 211210 9/3/1997 753.8 100 210820 9/4/1997 753.7 100 210430 9/5/1997 753.65 110 210235 9/6/1997 753.6 110 210040 9/7/1997 753.5 110 209650 9/8/1997 753.45 110 209455 9/9/1997 753.35 110 209065 9/10/1997 753.3 110 208870 9/11/1997 753.2 110 208480 9/12/1997 753.15 110 208285 9/13/1997 753.1 100 208090 9/14/1997 753.05 100 207895 9/15/1997 752.95 10 207510 9/16/1997 752.9 3 207320 9/17/1997 752.9 3 207320 9/18/1997 752.9 3 207320 9/19/1997 752.9 3 207320 9/20/1997 752.9 3 207320 9/21/1997 752.85 3 207130 9/22/1997 752.85 3 207130 9/23/1997 752.85 3 207130 9/24/1997 752.85 3 207130 9/25/1997 752.8 3 206940 9/26/1997 752.8 3 206940 9/27/1997 752.8 3 206940 9/28/1997 752.75 3 206750 9/29/1997 752.75 3 206750 9/30/1997 752.75 3 206750 10/1/1997 752.7 3 206560 10/2/1997 752.7 3 206560 10/3/1997 752.7 3 206560 10/4/1997 752.7 3 206560 10/5/1997 752.65 3 206370 10/6/1997 752.65 3 206370 10/7/1997 752.65 3 206370 10/8/1997 752.6 3 206180 10/9/1997 752.55 3 205990 10/10/1997 752.55 3 205990 10/11/1997 752.55 3 205990 10/12/1997 752.5 3 205800 10/13/1997 752.5 3 205800 10/14/1997 752.5 3 205800 10/15/1997 752.5 3 205800 10/16/1997 752.5 3 205800 10/17/1997 752.45 3 205610 10/18/1997 752.45 3 205610 10/19/1997 752.45 3 205610 10/20/1997 752.4 3 205420 10/21/1997 752.4 3 205420 10/22/1997 752.4 3 205420 10/23/1997 752.4 3 205420 10/24/1997 752.4 3 205420 10/25/1997 752.9 3 207320 10/26/1997 752.85 3 207130 10/27/1997 752.35 3 205230 10/28/1997 752.35 3 205230 10/29/1997 752.3 3 205040 10/30/1997 752.3 3 205040 10/31/1997 752.3 3 205040 11/1/1997 752.3 3 205040 11/2/1997 752.3 3 205040 11/3/1997 752.3 3 205040 11/4/1997 752.3 3 205040 11/5/1997 752.3 3 205040 11/6/1997 752.3 3 205040 11/7/1997 752.25 3 204850 11/8/1997 752.25 3 204850 11/9/1997 752.25 3 204850 11/10/1997 752.25 3 204850 11/11/1997 752.25 3 204850 11/12/1997 752.25 3 204850 11/13/1997 752.3 3 205040 11/14/1997 752.3 3 205040 11/15/1997 752.3 3 205040 11/16/1997 752.3 3 205040 11/17/1997 752.3 3 205040 11/18/1997 752.3 3 205040 11/19/1997 752.3 3 205040 11/20/1997 752.3 3 205040 11/21/1997 752.3 3 205040 11/22/1997 752.3 3 205040 11/23/1997 752.3 3 205040 11/24/1997 752.3 3 205040 11/25/1997 752.3 3 205040 11/26/1997 752.3 3 205040 11/27/1997 752.4 3 205420 11/28/1997 752.4 3 205420 11/29/1997 752.4 3 205420 11/30/1997 752.5 3 205800 12/1/1997 752.5 3 205800 12/2/1997 752.5 3 205800 12/3/1997 752.5 3 205800 12/4/1997 752.5 3 205800 12/5/1997 752.5 3 205800 12/6/1997 752.85 3 207130 12/7/1997 753 3 207700 12/8/1997 753.3 3 208870 12/9/1997 753.45 3 209455 12/10/1997 753.5 3 209650 12/11/1997 753.55 3 209845 12/12/1997 753.65 3 210235 12/13/1997 753.7 3 210430 12/14/1997 753.75 3 210625 12/15/1997 753.8 3 210820 12/16/1997 753.9 3 211210 12/17/1997 753.95 3 211405 12/18/1997 754 3 211600 12/19/1997 754.05 3 211798 12/20/1997 754.1 3 211995 12/21/1997 754.1 3 211995 12/22/1997 754.1 3 211995 12/23/1997 754.1 3 211995 12/24/1997 754.1 3 211995 12/25/1997 754.1 3 211995 12/26/1997 754.1 3 211995 12/27/1997 754.1 3 211995 12/28/1997 754.1 3 211995 12/29/1997 754.1 3 211995 12/30/1997 754.15 3 212193 12/31/1997 754.2 3 212390 1/1/1998 754.2 3 212390 1/2/1998 754.2 3 212390 1/3/1998 754.3 3 212785 1/4/1998 754.35 3 212983 1/5/1998 754.4 3 213180 1/6/1998 754.5 3 213575 1/7/1998 754.55 3 213773 1/8/1998 754.55 3 213773 1/9/1998 754.7 3 214365 1/10/1998 754.7 3 214365 1/11/1998 754.9 3 215155 1/12/1998 754.9 3 215155 1/13/1998 755.1 3 215950 1/14/1998 755.2 3 216350 1/15/1998 755.4 3 217150 1/16/1998 755.7 3 218350 1/17/1998 756 3 219550 1/18/1998 756.2 3 220370 1/19/1998 756.5 3 221600 1/20/1998 756.85 3 223035 1/21/1998 757.1 3 224060 1/22/1998 757.25 3 224675 1/23/1998 757.4 3 225290 1/24/1998 757.5 3 225700 1/25/1998 757.6 3 226110 1/26/1998 757.7 3 226520 1/27/1998 757.8 3 226930 1/28/1998 757.85 3 227135 1/29/1998 758 3 227750 1/30/1998 758.15 3 228380 1/31/1998 758.3 3 229010 2/1/1998 758.45 3 229640 2/2/1998 759.1 3 232375 2/3/1998 761.8 3 244020 2/4/1998 765.5 3 260675 2/5/1998 766.4 2000 264880 2/6/1998 766.4 2000 264880 2/7/1998 767.3 2000 269140 2/8/1998 769.85 2000 281465 2/9/1998 770.6 2000 285170 2/10/1998 770.8 2000 286160 2/11/1998 770.7 2000 285665 2/12/1998 770.5 2000 284675 2/13/1998 770.2 2000 283190 2/14/1998 769.8 2000 281220 2/15/1998 769.95 2000 281955 2/16/1998 769.7 2000 280730 2/17/1998 769.7 2000 280730 2/18/1998 769.55 2000 279995 2/19/1998 769.2 2000 278280 2/20/1998 769.15 2000 278035 2/21/1998 768.9 2000 276820 2/22/1998 769.15 2000 278035 2/23/1998 769.15 2000 278035 2/24/1998 769.3 2000 278770 2/25/1998 769.15 2000 278035 2/26/1998 768.9 2000 276820 2/27/1998 768.75 1000 276100 2/28/1998 768.4 1000 274420 3/1/1998 768.3 1000 273940 3/2/1998 768.3 1000 273940 3/3/1998 768.1 1000 272980 3/4/1998 767.95 500 272260 3/5/1998 767.95 200 272260 3/6/1998 768.1 200 272980 3/7/1998 768.3 200 273940 3/8/1998 768.4 200 274420 3/9/1998 768.5 200 274900 3/10/1998 768.6 200 275380 3/11/1998 768.6 140 275380 3/12/1998 768.65 25 275620 3/13/1998 768.7 3 275860 3/14/1998 768.95 3 277060 3/15/1998 769.1 3 277790 3/16/1998 769.25 3 278525 3/17/1998 769.3 3 278770 3/18/1998 769.4 3 279260 3/19/1998 769.5 3 279750 3/20/1998 769.5 3 279750 3/21/1998 769.7 3 280730 3/22/1998 769.8 3 281220 3/23/1998 769.85 3 281465 3/24/1998 770 3 282200 3/25/1998 770.2 3 283190 3/26/1998 770.45 3 284428 3/27/1998 770.6 3 285170 3/28/1998 770.7 3 285665 3/29/1998 770.9 3 286655 3/30/1998 771 3 287150 3/31/1998 771 3 287150 4/1/1998 771.3 3 288665 4/2/1998 771.3 3 288665 4/3/1998 771.5 3 289675 4/4/1998 771.7 3 290685 4/5/1998 771.95 3 291948 4/6/1998 772.1 3 292705 4/7/1998 772.3 3 293715 4/8/1998 772.4 3 294220 4/9/1998 772.5 3 294725 4/10/1998 772.6 3 295230 4/11/1998 772.75 3 295988 4/12/1998 772.9 3 296745 4/13/1998 773 3 297250 4/14/1998 773.1 3 297765 4/15/1998 773.15 3 298023 4/16/1998 773.3 3 298795 4/17/1998 773.4 3 299310 4/18/1998 773.5 3 299825 4/19/1998 773.55 3 300083 4/20/1998 773.6 3 300340 4/21/1998 773.65 3 300598 4/22/1998 773.75 3 301113 4/23/1998 773.8 3 301370 4/24/1998 773.9 3 301885 4/25/1998 773.95 3 302143 4/26/1998 774 3 302400 4/27/1998 774.05 3 302663 4/28/1998 774.1 3 302925 4/29/1998 774.15 3 303188 4/30/1998 774.2 3 303450 5/1/1998 774.25 3 303713 5/2/1998 774.3 3 303975 5/3/1998 774.4 3 304500 5/4/1998 774.5 3 305025 5/5/1998 774.6 3 305550 5/6/1998 774.7 3 306075 5/7/1998 774.8 3 306600 5/8/1998 774.85 3 306863 5/9/1998 774.9 3 307125 5/10/1998 775 3 307650 5/11/1998 775.05 3 307915 5/12/1998 775.1 3 308180 5/13/1998 775.2 3 308710 5/14/1998 775.3 3 309240 5/15/1998 775.35 3 309505 5/16/1998 775.4 3 309770 5/17/1998 775.45 3 310035 5/18/1998 775.5 3 310300 5/19/1998 775.5 3 310300 5/20/1998 775.55 3 310565 5/21/1998 775.6 3 310830 5/22/1998 775.65 3 311095 5/23/1998 775.7 3 311360 5/24/1998 775.7 3 311360 5/25/1998 775.7 3 311360 5/26/1998 775.75 3 311625 5/27/1998 775.8 3 311890 5/28/1998 775.8 3 311890 5/29/1998 775.9 3 312420 5/30/1998 775.95 3 312685 5/31/1998 776 3 312950 6/1/1998 776 3 312950 6/2/1998 776 3 312950 6/3/1998 776 3 312950 6/4/1998 776.05 3 313220 6/5/1998 776.1 3 313490 6/6/1998 776.1 3 313490 6/7/1998 776.15 3 313760 6/8/1998 776.15 3 313760 6/9/1998 776.2 3 314030 6/10/1998 776.2 3 314030 6/11/1998 776.25 3 314300 6/12/1998 776.25 3 314300 6/13/1998 776.25 3 314300 6/14/1998 776.3 3 314570 6/15/1998 776.3 3 314570 6/16/1998 776.3 3 314570 6/17/1998 776.3 3 314570 6/18/1998 776.3 3 314570 6/19/1998 776.3 3 314570 6/20/1998 776.3 3 314570 6/21/1998 776.35 3 314840 6/22/1998 776.35 3 314840 6/23/1998 776.35 3 314840 6/24/1998 776.35 3 314840 6/25/1998 776.4 3 315110 6/26/1998 776.4 3 315110 6/27/1998 776.4 400 315110 6/28/1998 776.3 400 314570 6/29/1998 776.15 400 313760 6/30/1998 776.05 400 313220 7/1/1998 775.85 400 312155 7/2/1998 775.7 400 311360 7/3/1998 775.55 400 310565 7/4/1998 775.4 400 309770 7/5/1998 775.25 400 308975 7/6/1998 775.1 400 308180 7/7/1998 775 400 307650 7/8/1998 774.85 60 306863 7/9/1998 774.75 60 306338 7/10/1998 774.75 60 306338 7/11/1998 774.7 60 306075 7/12/1998 774.7 60 306075 7/13/1998 774.65 60 305813 7/14/1998 774.65 60 305813 7/15/1998 774.6 60 305550 7/16/1998 774.6 60 305550 7/17/1998 774.6 60 305550 7/18/1998 774.55 60 305288 7/19/1998 774.5 60 305025 7/20/1998 774.45 60 304763 7/21/1998 774.4 60 304500 7/22/1998 774.35 60 304238 7/23/1998 774.3 60 303975 7/24/1998 774.3 60 303975 7/25/1998 774.25 60 303713 7/26/1998 774.2 60 303450 7/27/1998 774.15 60 303188 7/28/1998 774.1 60 302925 7/29/1998 774.1 60 302925 7/30/1998 774.05 60 302663 7/31/1998 774 60 302400 8/1/1998 774 60 302400 8/2/1998 773.95 60 302143 8/3/1998 773.9 80 301885 8/4/1998 773.85 80 301628 8/5/1998 773.8 80 301370 8/6/1998 773.75 80 301113 8/7/1998 773.7 80 300855 8/8/1998 773.65 80 300598 8/9/1998 773.6 80 300340 8/10/1998 773.55 80 300083 8/11/1998 773.5 80 299825 8/12/1998 773.45 80 299568 8/13/1998 773.4 80 299310 8/14/1998 773.35 80 299053 8/15/1998 773.3 80 298795 8/16/1998 773.25 80 298538 8/17/1998 773.2 80 298280 8/18/1998 773.1 80 297765 8/19/1998 773.1 80 297765 8/20/1998 773.05 80 297508 8/21/1998 773 80 297250 8/22/1998 772.95 80 296998 8/23/1998 772.9 80 296745 8/24/1998 772.85 80 296493 8/25/1998 772.8 80 296240 8/26/1998 772.75 80 295988 8/27/1998 772.7 80 295735 8/28/1998 772.65 80 295483 8/29/1998 772.6 80 295230 8/30/1998 772.55 80 294978 8/31/1998 772.5 80 294725 9/1/1998 772.5 80 294725 9/2/1998 772.45 80 294473 9/3/1998 772.4 80 294220 9/4/1998 772.35 80 293968 9/5/1998 772.3 80 293715 9/6/1998 772.25 80 293463 9/7/1998 772.2 80 293210 9/8/1998 772.15 80 292958 9/9/1998 772.1 80 292705 9/10/1998 772.05 80 292453 9/11/1998 772 80 292200 9/12/1998 771.95 80 291948 9/13/1998 771.9 80 291695 9/14/1998 771.85 80 291443 9/15/1998 771.8 3 291190 9/16/1998 771.8 3 291190 9/17/1998 771.8 3 291190 9/18/1998 771.75 3 290938 9/19/1998 771.75 3 290938 9/20/1998 771.7 3 290685 9/21/1998 771.7 3 290685 9/22/1998 771.7 3 290685 9/23/1998 771.7 3 290685 9/24/1998 771.65 3 290433 9/25/1998 771.65 3 290433 9/26/1998 771.6 3 290180 9/27/1998 771.55 3 289928 9/28/1998 771.55 3 289928 9/29/1998 771.55 3 289928 9/30/1998 771.55 3 289928 10/1/1998 771.5 3 289675 10/2/1998 771.5 3 289675 10/3/1998 771.5 3 289675 10/4/1998 771.5 3 289675 10/5/1998 771.45 3 289423 10/6/1998 771.45 3 289423 10/7/1998 771.45 3 289423 10/8/1998 771.45 3 289423 10/9/1998 771.4 3 289170 10/10/1998 771.35 3 288918 10/11/1998 771.35 3 288918 10/12/1998 771.35 3 288918 10/13/1998 771.35 3 288918 10/14/1998 771.3 3 288665 10/15/1998 771.3 3 288665 10/16/1998 771.3 3 288665 10/17/1998 771.3 3 288665 10/18/1998 771.25 3 288413 10/19/1998 771.25 3 288413 10/20/1998 771.25 3 288413 10/21/1998 771.25 3 288413 10/22/1998 771.25 3 288413 10/23/1998 771.25 3 288413 10/24/1998 771.2 3 288160 10/25/1998 771.2 3 288160 10/26/1998 771.2 3 288160 10/27/1998 771.15 75 287908 10/28/1998 771.1 75 287655 10/29/1998 771.1 75 287655 10/30/1998 771.05 50 287403 10/31/1998 771.05 50 287403 11/1/1998 771 50 287150 11/2/1998 771 50 287150 11/3/1998 770.95 50 286903 11/4/1998 770.9 50 286655 11/5/1998 770.9 50 286655 11/6/1998 770.9 50 286655 11/7/1998 770.85 50 286408 11/8/1998 770.8 50 286160 11/9/1998 770.8 50 286160 11/10/1998 770.75 50 285913 11/11/1998 770.75 50 285913 11/12/1998 770.7 50 285665 11/13/1998 770.7 50 285665 11/14/1998 770.7 50 285665 11/15/1998 770.65 50 285418 11/16/1998 770.65 40 285418 11/17/1998 770.6 40 285170 11/18/1998 770.6 20 285170 11/19/1998 770.6 3 285170 11/20/1998 770.55 3 284923 11/21/1998 770.55 3 284923 11/22/1998 770.55 3 284923 11/23/1998 770.55 3 284923 11/24/1998 770.55 3 284923 11/25/1998 770.55 3 284923 11/26/1998 770.55 3 284923 11/27/1998 770.55 3 284923 11/28/1998 770.55 3 284923 11/29/1998 770.55 3 284923 11/30/1998 770.55 3 284923 12/1/1998 770.6 3 285170 12/2/1998 770.65 3 285418 12/3/1998 770.65 3 285418 12/4/1998 770.7 3 285665 12/5/1998 770.7 3 285665 12/6/1998 770.7 3 285665 12/7/1998 770.7 3 285665 12/8/1998 770.7 3 285665 12/9/1998 770.7 3 285665 12/10/1998 770.7 3 285665 12/11/1998 770.7 3 285665 12/12/1998 770.7 3 285665 12/13/1998 770.7 3 285665 12/14/1998 770.7 3 285665 12/15/1998 770.7 3 285665 12/16/1998 770.7 3 285665 12/17/1998 770.7 3 285665 12/18/1998 770.7 3 285665 12/19/1998 770.7 3 285665 12/20/1998 770.7 3 285665 12/21/1998 770.7 3 285665 12/22/1998 770.7 3 285665 12/23/1998 770.7 3 285665 12/24/1998 770.7 3 285665 12/25/1998 770.7 3 285665 12/26/1998 770.7 3 285665 12/27/1998 770.7 3 285665 12/28/1998 770.7 3 285665 12/29/1998 770.7 3 285665 12/30/1998 770.7 3 285665 12/31/1998 770.7 3 285665 1/1/1999 770.7 3 285665 1/2/1999 770.7 3 285665 1/3/1999 770.7 3 285665 1/4/1999 770.7 3 285665 1/5/1999 770.7 3 285665 1/6/1999 770.7 3 285665 1/7/1999 770.7 3 285665 1/8/1999 770.7 3 285665 1/9/1999 770.7 3 285665 1/10/1999 770.7 3 285665 1/11/1999 770.7 3 285665 1/12/1999 770.7 3 285665 1/13/1999 770.7 3 285665 1/14/1999 770.7 3 285665 1/15/1999 770.7 3 285665 1/16/1999 770.7 3 285665 1/17/1999 770.7 3 285665 1/18/1999 770.7 3 285665 1/19/1999 770.7 3 285665 1/20/1999 770.8 3 286160 1/21/1999 770.85 3 286408 1/22/1999 770.85 3 286408 1/23/1999 770.85 3 286408 1/24/1999 770.9 3 286655 1/25/1999 770.9 3 286655 1/26/1999 770.95 3 286903 1/27/1999 771 3 287150 1/28/1999 771.05 3 287403 1/29/1999 771.05 3 287403 1/30/1999 771.1 3 287655 1/31/1999 771.1 3 287655 2/1/1999 771.15 3 287908 2/2/1999 771.15 3 287908 2/3/1999 771.2 3 288160 2/4/1999 771.25 3 288413 2/5/1999 771.25 3 288413 2/6/1999 771.25 3 288413 2/7/1999 771.3 3 288665 2/8/1999 771.3 3 288665 2/9/1999 771.35 3 288918 2/10/1999 771.7 3 290685 2/11/1999 771.85 3 291443 2/12/1999 771.9 3 291695 2/13/1999 771.95 3 291948 2/14/1999 772 3 292200 2/15/1999 772.05 3 292453 2/16/1999 772.1 3 292705 2/17/1999 772.1 3 292705 2/18/1999 772.15 3 292958 2/19/1999 772.2 3 293210 2/20/1999 772.2 3 293210 2/21/1999 772.25 3 293463 2/22/1999 772.3 3 293715 2/23/1999 772.3 3 293715 2/24/1999 772.3 3 293715 2/25/1999 772.35 3 293968 2/26/1999 772.35 3 293968 2/27/1999 772.35 3 293968 2/28/1999 772.4 3 294220 3/1/1999 772.4 3 294220 3/2/1999 772.45 3 294473 3/3/1999 772.45 3 294473 3/4/1999 772.45 3 294473 3/5/1999 772.45 3 294473 3/6/1999 772.5 3 294725 3/7/1999 772.5 3 294725 3/8/1999 772.5 3 294725 3/9/1999 772.5 3 294725 3/10/1999 772.55 3 294978 3/11/1999 772.55 3 294978 3/12/1999 772.6 3 295230 3/13/1999 772.6 3 295230 3/14/1999 772.6 3 295230 3/15/1999 772.7 3 295735 3/16/1999 772.7 3 295735 3/17/1999 772.75 3 295988 3/18/1999 772.75 3 295988 3/19/1999 772.75 3 295988 3/20/1999 772.8 3 296240 3/21/1999 772.9 3 296745 3/22/1999 773 3 297250 3/23/1999 773.1 3 297765 3/24/1999 773.15 3 298023 3/25/1999 773.2 3 298280 3/26/1999 773.3 3 298795 3/27/1999 773.45 3 299568 3/28/1999 773.5 3 299825 3/29/1999 773.55 3 300083 3/30/1999 773.6 3 300340 3/31/1999 773.65 3 300598 4/1/1999 773.7 3 300855 4/2/1999 773.75 3 301113 4/3/1999 773.8 3 301370 4/4/1999 773.8 3 301370 4/5/1999 773.85 3 301628 4/6/1999 773.9 3 301885 4/7/1999 773.95 3 302143 4/8/1999 773.95 3 302143 4/9/1999 774 3 302400 4/10/1999 774 3 302400 4/11/1999 774.05 3 302663 4/12/1999 774.15 3 303188 4/13/1999 774.25 3 303713 4/14/1999 774.3 3 303975 4/15/1999 774.35 3 304238 4/16/1999 774.45 3 304763 4/17/1999 774.45 3 304763 4/18/1999 774.55 3 305288 4/19/1999 774.55 3 305288 4/20/1999 774.6 3 305550 4/21/1999 774.6 3 305550 4/22/1999 774.6 3 305550 4/23/1999 774.65 3 305813 4/24/1999 774.65 3 305813 4/25/1999 774.7 3 306075 4/26/1999 774.7 3 306075 4/27/1999 774.7 3 306075 4/28/1999 774.75 3 306338 4/29/1999 774.75 3 306338 4/30/1999 774.75 3 306338 5/1/1999 774.75 3 306338 5/2/1999 774.75 3 306338 5/3/1999 774.75 3 306338 5/4/1999 774.75 3 306338 5/5/1999 774.75 3 306338 5/6/1999 774.8 3 306600 5/7/1999 774.8 3 306600 5/8/1999 774.8 3 306600 5/9/1999 774.8 3 306600 5/10/1999 774.8 3 306600 5/11/1999 774.8 3 306600 5/12/1999 774.8 40 306600 5/13/1999 774.75 40 306338 5/14/1999 774.75 40 306338 5/15/1999 774.75 40 306338 5/16/1999 774.7 40 306075 5/17/1999 774.7 40 306075 5/18/1999 774.65 100 305813 5/19/1999 774.65 100 305813 5/20/1999 774.6 100 305550 5/21/1999 774.55 100 305288 5/22/1999 774.5 100 305025 5/23/1999 774.45 100 304763 5/24/1999 774.35 100 304238 5/25/1999 774.3 150 303975 5/26/1999 774.25 150 303713 5/27/1999 774.2 150 303450 5/28/1999 774.15 150 303188 5/29/1999 774.1 180 302925 5/30/1999 774 180 302400 5/31/1999 773.95 180 302143 6/1/1999 773.85 150 301628 6/2/1999 773.8 150 301370 6/3/1999 773.7 110 300855 6/4/1999 773.7 110 300855 6/5/1999 773.6 110 300340 6/6/1999 773.55 110 300083 6/7/1999 773.5 70 299825 6/8/1999 773.45 70 299568 6/9/1999 773.4 70 299310 6/10/1999 773.35 70 299053 6/11/1999 773.3 70 298795 6/12/1999 773.25 70 298538 6/13/1999 773.2 70 298280 6/14/1999 773.15 70 298023 6/15/1999 773.1 70 297765 6/16/1999 773.05 70 297508 6/17/1999 773 70 297250 6/18/1999 772.95 70 296998 6/19/1999 772.9 70 296745 6/20/1999 772.9 70 296745 6/21/1999 772.85 70 296493 6/22/1999 772.8 70 296240 6/23/1999 772.75 70 295988 6/24/1999 772.7 70 295735 6/25/1999 772.7 40 295735 6/26/1999 772.65 40 295483 6/27/1999 772.65 40 295483 6/28/1999 772.6 40 295230 6/29/1999 772.55 200 294978 6/30/1999 772.5 220 294725 7/1/1999 772.35 220 293968 7/2/1999 772.25 220 293463 7/3/1999 772.15 220 292958 7/4/1999 772.05 220 292453 7/5/1999 771.95 220 291948 7/6/1999 771.85 175 291443 7/7/1999 771.75 175 290938 7/8/1999 771.7 175 290685 7/9/1999 771.65 100 290433 7/10/1999 771.6 60 290180 7/11/1999 771.55 60 289928 7/12/1999 771.5 60 289675 7/13/1999 771.45 60 289423 7/14/1999 771.35 60 288918 7/15/1999 771.3 60 288665 7/16/1999 771.3 60 288665 7/17/1999 771.25 60 288413 7/18/1999 771.2 60 288160 7/19/1999 771.15 60 287908 7/20/1999 771.1 80 287655 7/21/1999 770.05 80 282448 7/22/1999 770.95 80 286903 7/23/1999 770.9 80 286655 7/24/1999 770.85 80 286408 7/25/1999 770.8 80 286160 7/26/1999 770.75 90 285913 7/27/1999 770.7 90 285665 7/28/1999 770.65 90 285418 7/29/1999 770.6 90 285170 7/30/1999 770.55 90 284923 7/31/1999 770.45 90 284428 8/1/1999 770.4 90 284180 8/2/1999 770.35 90 283933 8/3/1999 770.3 90 283685 8/4/1999 770.25 90 283438 8/5/1999 770.2 100 283190 8/6/1999 770.1 100 282695 8/7/1999 770.05 100 282448 8/8/1999 770 100 282200 8/9/1999 769.95 100 281955 8/10/1999 769.85 100 281465 8/11/1999 769.75 100 280975 8/12/1999 769.7 100 280730 8/13/1999 769.65 80 280485 8/14/1999 769.6 80 280240 8/15/1999 769.55 80 279995 8/16/1999 769.5 80 279750 8/17/1999 769.45 80 279505 8/18/1999 769.4 80 279260 8/19/1999 769.35 80 279015 8/20/1999 769.3 80 278770 8/21/1999 769.2 80 278280 8/22/1999 769.15 80 278035 8/23/1999 769.1 80 277790 8/24/1999 769.05 80 277545 8/25/1999 769 80 277300 8/26/1999 768.95 80 277060 8/27/1999 768.9 80 276820 8/28/1999 768.85 80 276580 8/29/1999 768.8 80 276340 8/30/1999 768.75 80 276100 8/31/1999 768.7 190 275860 9/1/1999 768.6 255 275380 9/2/1999 768.5 255 274900 9/3/1999 768.35 255 274180 9/4/1999 768.2 255 273460 9/5/1999 768.1 255 272980 9/6/1999 767.95 255 272260 9/7/1999 767.85 150 271780 9/8/1999 767.75 150 271300 9/9/1999 767.65 150 270820 9/10/1999 767.55 90 270340 9/11/1999 767.5 90 270100 9/12/1999 767.45 90 269860 9/13/1999 767.4 75 269620 9/14/1999 767.35 75 269380 9/15/1999 767.3 10 269140 9/16/1999 767.3 3 269140 9/17/1999 767.3 3 269140 9/18/1999 767.25 3 268900 9/19/1999 767.2 3 268660 9/20/1999 767.2 3 268660 9/21/1999 767.2 3 268660 9/22/1999 767.2 3 268660 9/23/1999 767.2 3 268660 9/24/1999 767.2 3 268660 9/25/1999 767.2 3 268660 9/26/1999 767.2 3 268660 9/27/1999 767.2 3 268660 9/28/1999 767.2 3 268660 9/29/1999 767.2 3 268660 9/30/1999 767.2 3 268660 10/1/1999 767.2 3 268660 10/2/1999 767.1 3 268180 10/3/1999 767.1 3 268180 10/4/1999 767.05 3 267940 10/5/1999 767.05 3 267940 10/6/1999 767.05 3 267940 10/7/1999 767.05 3 267940 10/8/1999 767.05 3 267940 10/9/1999 767 3 267700 10/10/1999 767 3 267700 10/11/1999 767 3 267700 10/12/1999 767 3 267700 10/13/1999 766.95 3 267465 10/14/1999 766.95 3 267465 10/15/1999 766.95 3 267465 10/16/1999 766.95 3 267465 10/17/1999 766.9 3 267230 10/18/1999 766.9 3 267230 10/19/1999 766.9 3 267230 10/20/1999 766.9 3 267230 10/21/1999 766.85 3 266995 10/22/1999 766.85 3 266995 10/23/1999 766.85 3 266995 10/24/1999 766.85 3 266995 10/25/1999 766.8 3 266760 10/26/1999 766.8 3 266760 10/27/1999 766.8 3 266760 10/28/1999 766.8 3 266760 10/29/1999 766.75 3 266525 10/30/1999 766.75 3 266525 10/31/1999 766.7 3 266290 11/1/1999 766.7 3 266290 11/2/1999 766.7 3 266290 11/3/1999 766.7 30 266290 11/4/1999 766.65 30 266055 11/5/1999 766.65 30 266055 11/6/1999 766.65 30 266055 11/7/1999 766.55 30 265585 11/8/1999 766.55 30 265585 11/9/1999 766.55 30 265585 11/10/1999 766.5 30 265350 11/11/1999 766.5 20 265350 11/12/1999 766.5 20 265350 11/13/1999 766.5 20 265350 11/14/1999 766.5 20 265350 11/15/1999 766.45 20 265115 11/16/1999 766.45 20 265115 11/17/1999 766.45 20 265115 11/18/1999 766.4 20 264880 11/19/1999 766.4 20 264880 11/20/1999 766.4 20 264880 11/21/1999 766.35 20 264645 11/22/1999 766.35 20 264645 11/23/1999 766.3 20 264410 11/24/1999 766.3 10 264410 11/25/1999 766.3 10 264410 11/26/1999 766.3 10 264410 11/27/1999 766.25 10 264175 11/28/1999 766.25 10 264175 11/29/1999 766.25 10 264175 11/30/1999 766.25 10 264175 12/1/1999 766.25 10 264175 12/2/1999 766.25 10 264175 12/3/1999 766.2 10 263940 12/4/1999 766.2 10 263940 12/5/1999 766.2 10 263940 12/6/1999 766.2 10 263940 12/7/1999 766.15 10 263705 12/8/1999 766.15 10 263705 12/9/1999 766.15 10 263705 12/10/1999 766.1 10 263470 12/11/1999 766.1 10 263470 12/12/1999 766.1 10 263470 12/13/1999 766.1 10 263470 12/14/1999 766.1 10 263470 12/15/1999 766.05 10 263235 12/16/1999 766.05 10 263235 12/17/1999 766.05 10 263235 12/18/1999 766.05 10 263235 12/19/1999 766 10 263000 12/20/1999 766 10 263000 12/21/1999 766 10 263000 12/22/1999 766 3 263000 12/23/1999 765.95 3 262768 12/24/1999 765.95 3 262768 12/25/1999 765.95 3 262768 12/26/1999 765.95 3 262768 12/27/1999 765.95 3 262768 12/28/1999 765.95 3 262768 12/29/1999 765.95 3 262768 12/30/1999 765.95 3 262768 12/31/1999 765.95 3 262768 1/1/2000 765.9 3 262535 1/2/2000 765.9 3 262535 1/3/2000 765.9 3 262535 1/4/2000 765.9 3 262535 1/5/2000 765.9 3 262535 1/6/2000 765.9 25 262535 1/7/2000 765.85 125 262303 1/8/2000 765.8 125 262070 1/9/2000 765.7 125 261605 1/10/2000 765.6 125 261140 1/11/2000 765.6 125 261140 1/12/2000 765.55 125 260908 1/13/2000 765.55 125 260908 1/14/2000 765.5 125 260675 1/15/2000 765.45 125 260443 1/16/2000 765.4 125 260210 1/17/2000 765.35 125 259978 1/18/2000 765.3 115 259745 1/19/2000 765.3 115 259745 1/20/2000 765.25 75 259513 1/21/2000 765.2 3 259280 1/22/2000 765.25 3 259513 1/23/2000 765.25 3 259513 1/24/2000 765.5 3 260675 1/25/2000 766.1 3 263470 1/26/2000 766.65 3 266055 1/27/2000 766.8 3 266760 1/28/2000 766.95 3 267465 1/29/2000 767 3 267700 1/30/2000 767.1 3 268180 1/31/2000 767.2 3 268660 2/1/2000 767.35 3 269380 2/2/2000 767.5 3 270100 2/3/2000 767.55 3 270340 2/4/2000 767.6 3 270580 2/5/2000 767.65 3 270820 2/6/2000 767.7 3 271060 2/7/2000 767.75 3 271300 2/8/2000 767.8 3 271540 2/9/2000 767.85 3 271780 2/10/2000 767.9 3 272020 2/11/2000 768.05 3 272740 2/12/2000 768.3 3 273940 2/13/2000 768.7 3 275860 2/14/2000 769.3 3 278770 2/15/2000 770.3 3 283685 2/16/2000 770.7 3 285665 2/17/2000 771 3 287150 2/18/2000 771.3 3 288665 2/19/2000 771.4 3 289170 2/20/2000 771.5 3 289675 2/21/2000 771.8 3 291190 2/22/2000 772.15 3 292958 2/23/2000 772.5 100 294725 2/24/2000 772.85 250 296493 2/25/2000 773 50 297250 2/26/2000 773.2 50 298280 2/27/2000 773.5 50 299825 2/28/2000 773.75 250 301113 2/29/2000 773.95 250 302143 3/1/2000 774 250 302400 3/2/2000 774.1 250 302925 3/3/2000 774.1 100 302925 3/4/2000 774.15 3 303188 3/5/2000 774.3 3 303975 3/6/2000 774.4 3 304500 3/7/2000 774.5 3 305025 3/8/2000 774.7 3 306075 3/9/2000 774.9 3 307125 3/10/2000 775.1 3 308180 3/11/2000 775.3 3 309240 3/12/2000 775.45 3 310035 3/13/2000 775.5 3 310300 3/14/2000 775.65 3 311095 3/15/2000 775.7 3 311360 3/16/2000 775.8 3 311890 3/17/2000 775.85 3 312155 3/18/2000 775.95 3 312685 3/19/2000 776 3 312950 3/20/2000 776.05 3 313220 3/21/2000 776.1 3 313490 3/22/2000 776.1 3 313490 3/23/2000 776.2 3 314030 3/24/2000 776.25 3 314300 3/25/2000 776.25 3 314300 3/26/2000 776.3 3 314570 3/27/2000 776.35 3 314840 3/28/2000 776.35 3 314840 3/29/2000 776.4 3 315110 3/30/2000 776.45 3 315380 3/31/2000 776.5 3 315650 4/1/2000 776.5 3 315650 4/2/2000 776.5 3 315650 4/3/2000 776.55 3 315920 4/4/2000 776.55 3 315920 4/5/2000 776.6 3 316190 4/6/2000 776.6 3 316190 4/7/2000 776.65 3 316460 4/8/2000 776.65 3 316460 4/9/2000 776.65 3 316460 4/10/2000 776.7 3 316730 4/11/2000 776.7 3 316730 4/12/2000 776.7 3 316730 4/13/2000 776.75 3 317000 4/14/2000 776.75 3 317000 4/15/2000 776.75 3 317000 4/16/2000 776.75 3 317000 4/17/2000 776.85 3 317540 4/18/2000 776.9 3 317810 4/19/2000 776.95 3 318080 4/20/2000 777 3 318350 4/21/2000 777 3 318350 4/22/2000 777 3 318350 4/23/2000 777 3 318350 4/24/2000 777 3 318350 4/25/2000 777.05 3 318623 4/26/2000 777.05 3 318623 4/27/2000 777.05 3 318623 4/28/2000 777.05 3 318623 4/29/2000 777.05 3 318623 4/30/2000 777.05 3 318623 5/1/2000 777.05 3 318623 5/2/2000 777.05 25 318623 5/3/2000 777.05 120 318623 5/4/2000 777 120 318350 5/5/2000 776.95 170 318080 5/6/2000 776.9 425 317810 5/7/2000 776.75 425 317000 5/8/2000 776.6 300 316190 5/9/2000 776.5 300 315650 5/10/2000 776.35 300 314840 5/11/2000 776.2 250 314030 5/12/2000 776.1 25 313490 5/13/2000 776.05 3 313220 5/14/2000 776.05 3 313220 5/15/2000 776.05 3 313220 5/16/2000 776.05 3 313220 5/17/2000 776.05 3 313220 5/18/2000 776.05 3 313220 5/19/2000 776.05 3 313220 5/20/2000 776.05 3 313220 5/21/2000 776.05 3 313220 5/22/2000 776.05 3 313220 5/23/2000 776.05 3 313220 5/24/2000 776 3 312950 5/25/2000 776 3 312950 5/26/2000 776 3 312950 5/27/2000 776 3 312950 5/28/2000 775.95 3 312685 5/29/2000 775.95 3 312685 5/30/2000 775.95 3 312685 5/31/2000 775.95 3 312685 6/1/2000 775.95 30 312685 6/2/2000 775.9 30 312420 6/3/2000 775.85 30 312155 6/4/2000 775.85 30 312155 6/5/2000 775.8 30 311890 6/6/2000 775.8 30 311890 6/7/2000 775.75 30 311625 6/8/2000 775.75 30 311625 6/9/2000 775.7 30 311360 6/10/2000 775.65 30 311095 6/11/2000 775.6 30 310830 6/12/2000 775.6 30 310830 6/13/2000 775.55 30 310565 6/14/2000 775.55 30 310565 6/15/2000 775.5 30 310300 6/16/2000 775.5 30 310300 6/17/2000 775.45 30 310035 6/18/2000 775.45 30 310035 6/19/2000 775.4 30 309770 6/20/2000 775.35 30 309505 6/21/2000 775.35 30 309505 6/22/2000 775.3 30 309240 6/23/2000 775.25 30 308975 6/24/2000 775.25 30 308975 6/25/2000 775.2 30 308710 6/26/2000 775.15 30 308445 6/27/2000 775.15 30 308445 6/28/2000 775.1 30 308180 6/29/2000 775.05 30 307915 6/30/2000 775 70 307650 7/1/2000 774.95 70 307388 7/2/2000 774.9 70 307125 7/3/2000 774.85 70 306863 7/4/2000 774.75 70 306338 7/5/2000 774.7 70 306075 7/6/2000 774.65 70 305813 7/7/2000 774.6 70 305550 7/8/2000 774.55 70 305288 7/9/2000 774.5 70 305025 7/10/2000 774.45 70 304763 7/11/2000 774.4 55 304500 7/12/2000 774.35 55 304238 7/13/2000 774.35 55 304238 7/14/2000 774.3 55 303975 7/15/2000 774.25 55 303713 7/16/2000 774.25 55 303713 7/17/2000 774.2 80 303450 7/18/2000 774.1 80 302925 7/19/2000 774 80 302400 7/20/2000 773.95 80 302143 7/21/2000 773.9 80 301885 7/22/2000 773.85 100 301628 7/23/2000 773.8 100 301370 7/24/2000 773.75 100 301113 7/25/2000 773.7 80 300855 7/26/2000 773.65 80 300598 7/27/2000 773.6 80 300340 7/28/2000 773.55 80 300083 7/29/2000 773.5 80 299825 7/30/2000 773.45 80 299568 7/31/2000 773.4 100 299310 8/1/2000 773.3 100 298795 8/2/2000 773.25 100 298538 8/3/2000 773.2 100 298280 8/4/2000 773.15 100 298023 8/5/2000 773.1 100 297765 8/6/2000 773.05 100 297508 8/7/2000 772.95 125 296998 8/8/2000 772.9 125 296745 8/9/2000 772.8 125 296240 8/10/2000 772.75 125 295988 8/11/2000 772.65 125 295483 8/12/2000 772.6 125 295230 8/13/2000 772.55 125 294978 8/14/2000 772.45 125 294473 8/15/2000 772.4 125 294220 8/16/2000 772.35 150 293968 8/17/2000 772.25 150 293463 8/18/2000 772 150 292200 8/19/2000 772 150 292200 8/20/2000 771.9 150 291695 8/21/2000 771.8 150 291190 8/22/2000 771.75 125 290938 8/23/2000 771.7 125 290685 8/24/2000 771.65 125 290433 8/25/2000 771.65 125 290433 8/26/2000 771.5 125 289675 8/27/2000 771.4 125 289170 8/28/2000 771.3 125 288665 8/29/2000 771.25 125 288413 8/30/2000 771.2 125 288160 8/31/2000 771.1 85 287655 9/1/2000 771.05 50 287403 9/2/2000 771 50 287150 9/3/2000 770.95 50 286903 9/4/2000 770.9 50 286655 9/5/2000 770.9 50 286655 9/6/2000 770.85 50 286408 9/7/2000 770.8 50 286160 9/8/2000 770.8 50 286160 9/9/2000 770.75 50 285913 9/10/2000 770.7 50 285665 9/11/2000 770.65 50 285418 9/12/2000 770.6 50 285170 9/13/2000 770.55 25 284923 9/14/2000 770.5 25 284675 9/15/2000 770.5 5 284675 9/16/2000 770.5 3 284675 9/17/2000 770.5 3 284675 9/18/2000 770.5 3 284675 9/19/2000 770.5 3 284675 9/20/2000 770.5 3 284675 9/21/2000 770.45 3 284428 9/22/2000 770.45 3 284428 9/23/2000 770.45 3 284428 9/24/2000 770.4 3 284180 9/25/2000 770.4 3 284180 9/26/2000 770.4 3 284180 9/27/2000 770.35 3 283933 9/28/2000 770.35 3 283933 9/29/2000 770.35 3 283933 9/30/2000 770.3 3 283685 10/1/2000 770.3 3 283685 10/2/2000 770.3 3 283685 10/3/2000 770.25 3 283438 10/4/2000 770.25 3 283438 10/5/2000 770.25 3 283438 10/6/2000 770.25 3 283438 10/7/2000 770.2 3 283190 10/8/2000 770.2 3 283190 10/9/2000 770.2 3 283190 10/10/2000 770.15 3 282943 10/11/2000 770.15 3 282943 10/12/2000 770.1 3 282695 10/13/2000 770.1 3 282695 10/14/2000 770.1 3 282695 10/15/2000 770.1 3 282695 10/16/2000 770.1 3 282695 10/17/2000 770.1 3 282695 10/18/2000 770.05 3 282448 10/19/2000 770.05 3 282448 10/20/2000 770.05 3 282448 10/21/2000 770.05 3 282448 10/22/2000 770.05 3 282448 10/23/2000 770 3 282200 10/24/2000 770 3 282200 10/25/2000 770 3 282200 10/26/2000 770 3 282200 10/27/2000 769.95 3 281955 10/28/2000 770 3 282200 10/29/2000 770 3 282200 10/30/2000 770 3 282200 10/31/2000 770 3 282200 11/1/2000 770 3 282200 11/2/2000 770 3 282200 11/3/2000 770 3 282200 11/4/2000 770 3 282200 11/5/2000 769.95 3 281955 11/6/2000 769.95 3 281955 11/7/2000 769.95 3 281955 11/8/2000 769.9 3 281710 11/9/2000 769.9 3 281710 11/10/2000 769.9 3 281710 11/11/2000 769.9 3 281710 11/12/2000 769.9 3 281710 11/13/2000 769.9 3 281710 11/14/2000 769.85 3 281465 11/15/2000 769.85 3 281465 11/16/2000 769.85 3 281465 11/17/2000 769.85 3 281465 11/18/2000 769.8 3 281220 11/19/2000 769.8 3 281220 11/20/2000 769.8 3 281220 11/21/2000 769.75 3 280975 11/22/2000 769.75 3 280975 11/23/2000 769.75 3 280975 11/24/2000 769.75 3 280975 11/25/2000 769.75 3 280975 11/26/2000 769.75 3 280975 11/27/2000 769.75 3 280975 11/28/2000 769.75 3 280975 11/29/2000 769.75 3 280975 11/30/2000 769.75 3 280975 12/1/2000 769.75 3 280975 12/2/2000 769.75 3 280975 12/3/2000 769.75 3 280975 12/4/2000 769.75 3 280975 12/5/2000 769.75 3 280975 12/6/2000 769.75 3 280975 12/7/2000 769.75 3 280975 12/8/2000 769.7 3 280730 12/9/2000 769.7 3 280730 12/10/2000 769.7 3 280730 12/11/2000 769.7 3 280730 12/12/2000 769.7 3 280730 12/13/2000 769.7 3 280730 12/14/2000 769.7 3 280730 12/15/2000 769.7 3 280730 12/16/2000 769.7 3 280730 12/17/2000 769.7 3 280730 12/18/2000 769.7 3 280730 12/19/2000 769.65 3 280485 12/20/2000 769.65 3 280485 12/21/2000 769.65 3 280485 12/22/2000 769.65 3 280485 12/23/2000 769.65 3 280485 12/24/2000 769.65 3 280485 12/25/2000 769.65 3 280485 12/26/2000 769.65 3 280485 12/27/2000 769.65 3 280485 12/28/2000 769.65 3 280485 12/29/2000 769.65 3 280485 12/30/2000 769.65 3 280485 12/31/2000 769.65 3 280485 1/1/2001 769.6 3 280240 1/2/2001 769.6 3 280240 1/3/2001 769.6 50 280240 1/4/2001 769.55 50 279995 1/5/2001 769.5 50 279750 1/6/2001 769.5 50 279750 1/7/2001 769.5 50 279750 1/8/2001 769.45 50 279505 1/9/2001 769.45 25 279505 1/10/2001 769.45 25 279505 1/11/2001 769.6 25 280240 1/12/2001 769.75 25 280975 1/13/2001 769.9 25 281710 1/14/2001 769.95 25 281955 1/15/2001 770 25 282200 1/16/2001 770.05 25 282448 1/17/2001 770.05 25 282448 1/18/2001 770.05 25 282448 1/19/2001 770.05 25 282448 1/20/2001 770.05 25 282448 1/21/2001 770.05 25 282448 1/22/2001 770.05 25 282448 1/23/2001 770.05 25 282448 1/24/2001 770.1 25 282695 1/25/2001 770.1 25 282695 1/26/2001 770.25 25 283438 1/27/2001 770.35 25 283933 1/28/2001 770.35 25 283933 1/29/2001 770.35 25 283933 1/30/2001 770.35 25 283933 1/31/2001 770.4 25 284180 2/1/2001 770.4 3 284180 2/2/2001 770.45 3 284428 2/3/2001 770.5 3 284675 2/4/2001 770.5 3 284675 2/5/2001 770.5 3 284675 2/6/2001 770.5 3 284675 2/7/2001 770.5 3 284675 2/8/2001 770.5 3 284675 2/9/2001 770.5 3 284675 2/10/2001 770.65 3 285418 2/11/2001 770.7 3 285665 2/12/2001 770.85 3 286408 2/13/2001 771 3 287150 2/14/2001 771.1 3 287655 2/15/2001 771.15 3 287908 2/16/2001 771.15 3 287908 2/17/2001 771.2 3 288160 2/18/2001 771.25 3 288413 2/19/2001 771.3 3 288665 2/20/2001 771.4 3 289170 2/21/2001 771.6 3 290180 2/22/2001 771.65 3 290433 2/23/2001 771.75 3 290938 2/24/2001 771.9 3 291695 2/25/2001 772.15 3 292958 2/26/2001 772.3 3 293715 2/27/2001 772.5 3 294725 2/28/2001 772.65 3 295483 3/1/2001 772.75 3 295988 3/2/2001 772.85 3 296493 3/3/2001 772.95 3 296998 3/4/2001 773 3 297250 3/5/2001 773.5 3 299825 3/6/2001 774.3 3 303975 3/7/2001 774.8 3 306600 3/8/2001 775.1 3 308180 3/9/2001 775.3 3 309240 3/10/2001 775.5 3 310300 3/11/2001 775.6 3 310830 3/12/2001 775.75 3 311625 3/13/2001 775.8 3 311890 3/14/2001 775.9 3 312420 3/15/2001 775.95 3 312685 3/16/2001 776 3 312950 3/17/2001 776.1 3 313490 3/18/2001 776.15 3 313760 3/19/2001 776.25 3 314300 3/20/2001 776.3 3 314570 3/21/2001 776.3 3 314570 3/22/2001 776.35 3 314840 3/23/2001 776.35 3 314840 3/24/2001 776.45 3 315380 3/25/2001 776.5 3 315650 3/26/2001 776.5 3 315650 3/27/2001 776.5 3 315650 3/28/2001 776.5 3 315650 3/29/2001 776.55 3 315920 3/30/2001 776.55 3 315920 3/31/2001 776.6 3 316190 4/1/2001 776.65 3 316460 4/2/2001 776.65 3 316460 4/3/2001 776.65 3 316460 4/4/2001 776.7 3 316730 4/5/2001 776.7 3 316730 4/6/2001 776.7 3 316730 4/7/2001 776.7 3 316730 4/8/2001 776.75 3 317000 4/9/2001 776.75 3 317000 4/10/2001 776.75 3 317000 4/11/2001 776.75 3 317000 4/12/2001 776.85 3 317540 4/13/2001 776.85 3 317540 4/14/2001 776.85 3 317540 4/15/2001 776.85 3 317540 4/16/2001 776.9 3 317810 4/17/2001 776.9 3 317810 4/18/2001 776.9 3 317810 4/19/2001 776.9 3 317810 4/20/2001 776.9 3 317810 4/21/2001 776.95 3 318080 4/22/2001 777 3 318350 4/23/2001 777 3 318350 4/24/2001 777 3 318350 4/25/2001 777 3 318350 4/26/2001 777.05 3 318623 4/27/2001 777.05 3 318623 4/28/2001 777.05 3 318623 4/29/2001 777.05 3 318623 4/30/2001 777.05 3 318623 5/1/2001 777.1 3 318895 5/2/2001 777.1 3 318895 5/3/2001 777.1 3 318895 5/4/2001 777.1 3 318895 5/5/2001 777.1 40 318895 5/6/2001 777.05 40 318623 5/7/2001 777.05 40 318623 5/8/2001 777.05 40 318623 5/9/2001 777.05 40 318623 5/10/2001 777 40 318350 5/11/2001 776.95 40 318080 5/12/2001 776.95 40 318080 5/13/2001 776.95 40 318080 5/14/2001 776.9 40 317810 5/15/2001 776.9 40 317810 5/16/2001 776.9 40 317810 5/17/2001 776.85 40 317540 5/18/2001 776.85 40 317540 5/19/2001 776.85 40 317540 5/20/2001 776.85 40 317540 5/21/2001 776.85 40 317540 5/22/2001 776.8 40 317270 5/23/2001 776.75 40 317000 5/24/2001 776.7 40 316730 5/25/2001 776.7 40 316730 5/26/2001 776.65 40 316460 5/27/2001 776.6 40 316190 5/28/2001 776.55 40 315920 5/29/2001 776.55 40 315920 5/30/2001 776.5 40 315650 5/31/2001 776.5 40 315650 6/1/2001 776.5 40 315650 6/2/2001 776.45 40 315380 6/3/2001 776.4 40 315110 6/4/2001 776.35 40 314840 6/5/2001 776.35 40 314840 6/6/2001 776.3 40 314570 6/7/2001 776.25 40 314300 6/8/2001 776.25 40 314300 6/9/2001 776.2 40 314030 6/10/2001 776.15 40 313760 6/11/2001 776.1 40 313490 6/12/2001 776.1 40 313490 6/13/2001 776.05 40 313220 6/14/2001 776.05 40 313220 6/15/2001 776 50 312950 6/16/2001 775.95 50 312685 6/17/2001 775.9 50 312420 6/18/2001 775.85 50 312155 6/19/2001 775.8 50 311890 6/20/2001 775.75 50 311625 6/21/2001 775.7 50 311360 6/22/2001 775.7 100 311360 6/23/2001 775.65 100 311095 6/24/2001 775.55 100 310565 6/25/2001 775.5 100 310300 6/26/2001 775.45 100 310035 6/27/2001 775.4 100 309770 6/28/2001 775.35 100 309505 6/29/2001 775.3 100 309240 6/30/2001 775.25 100 308975 7/1/2001 775.2 100 308710 7/2/2001 775.15 100 308445 7/3/2001 775.1 80 308180 7/4/2001 775.05 80 307915 7/5/2001 775 80 307650 7/6/2001 774.95 60 307388 7/7/2001 774.9 60 307125 7/8/2001 774.9 60 307125 7/9/2001 774.85 60 306863 7/10/2001 774.8 30 306600 7/11/2001 774.8 30 306600 7/12/2001 774.75 30 306338 7/13/2001 774.75 30 306338 7/14/2001 774.7 30 306075 7/15/2001 774.65 30 305813 7/16/2001 774.65 100 305813 7/17/2001 774.6 100 305550 7/18/2001 774.5 50 305025 7/19/2001 774.45 50 304763 7/20/2001 774.45 50 304763 7/21/2001 774.45 50 304763 7/22/2001 774.4 50 304500 7/23/2001 774.35 80 304238 7/24/2001 774.35 80 304238 7/25/2001 774.3 80 303975 7/26/2001 774.25 80 303713 7/27/2001 774.2 80 303450 7/28/2001 774.2 80 303450 7/29/2001 774.15 80 303188 7/30/2001 774.1 80 302925 7/31/2001 774.05 80 302663 8/1/2001 774 80 302400 8/2/2001 773.95 80 302143 8/3/2001 773.9 80 301885 8/4/2001 773.85 80 301628 8/5/2001 773.8 80 301370 8/6/2001 773.75 80 301113 8/7/2001 773.7 96 300855 8/8/2001 773.65 117 300598 8/9/2001 773.65 117 300598 8/10/2001 773.5 117 299825 8/11/2001 773.45 117 299568 8/12/2001 773.4 117 299310 8/13/2001 773.3 117 298795 8/14/2001 773.25 117 298538 8/15/2001 773.2 117 298280 8/16/2001 773.15 117 298023 8/17/2001 773.1 117 297765 8/18/2001 773.05 117 297508 8/19/2001 772.95 117 296998 8/20/2001 772.85 140 296493 8/21/2001 772.75 140 295988 8/22/2001 772.7 140 295735 8/23/2001 772.6 140 295230 8/24/2001 772.5 140 294725 8/25/2001 772.45 140 294473 8/26/2001 772.35 140 293968 8/27/2001 772.3 140 293715 8/28/2001 772.25 140 293463 8/29/2001 772.15 140 292958 8/30/2001 772.1 140 292705 8/31/2001 772.05 140 292453 9/1/2001 771.95 140 291948 9/2/2001 771.9 140 291695 9/3/2001 771.8 140 291190 9/4/2001 771.7 200 290685 9/5/2001 771.55 350 289928 9/6/2001 771.4 100 289170 9/7/2001 771.35 100 288918 9/8/2001 771.3 100 288665 9/9/2001 771.25 100 288413 9/10/2001 771.25 100 288413 9/11/2001 771.15 100 287908 9/12/2001 771.1 100 287655 9/13/2001 771.05 100 287403 9/14/2001 771 100 287150 9/15/2001 770.95 25 286903 9/16/2001 770.95 3 286903 9/17/2001 770.95 3 286903 9/18/2001 770.95 3 286903 9/19/2001 770.9 3 286655 9/20/2001 770.9 3 286655 9/21/2001 770.85 3 286408 9/22/2001 770.85 3 286408 9/23/2001 770.85 3 286408 9/24/2001 770.85 3 286408 9/25/2001 770.85 3 286408 9/26/2001 770.85 3 286408 9/27/2001 770.8 3 286160 9/28/2001 770.8 3 286160 9/29/2001 770.75 3 285913 9/30/2001 770.75 3 285913 10/1/2001 770.75 3 285913 10/2/2001 770.75 3 285913 10/3/2001 770.7 3 285665 10/4/2001 770.7 3 285665 10/5/2001 770.65 3 285418 10/6/2001 770.65 3 285418 10/7/2001 770.65 3 285418 10/8/2001 770.6 3 285170 10/9/2001 770.6 3 285170 10/10/2001 770.6 3 285170 10/11/2001 770.55 3 284923 10/12/2001 770.55 3 284923 10/13/2001 770.5 3 284675 10/14/2001 770.5 3 284675 10/15/2001 770.5 3 284675 10/16/2001 770.5 3 284675 10/17/2001 770.5 3 284675 10/18/2001 770.5 3 284675 10/19/2001 770.45 3 284428 10/20/2001 770.45 3 284428 10/21/2001 770.45 3 284428 10/22/2001 770.45 3 284428 10/23/2001 770.4 3 284180 10/24/2001 770.4 3 284180 10/25/2001 770.4 3 284180 10/26/2001 770.35 3 283933 10/27/2001 770.35 3 283933 10/28/2001 770.35 3 283933 10/29/2001 770.35 3 283933 10/30/2001 770.3 3 283685 10/31/2001 770.3 3 283685 11/1/2001 770.3 3 283685 11/2/2001 770.3 3 283685 11/3/2001 770.3 3 283685 11/4/2001 770.3 3 283685 11/5/2001 770.3 3 283685 11/6/2001 770.3 3 283685 11/7/2001 770.3 3 283685 11/8/2001 770.25 3 283438 11/9/2001 770.25 3 283438 11/10/2001 770.25 50 283438 11/11/2001 770.25 150 283438 11/12/2001 770.2 200 283190 11/13/2001 770.1 200 282695 11/14/2001 770.1 200 282695 11/15/2001 770 200 282200 11/16/2001 769.85 200 281465 11/17/2001 769.8 200 281220 11/18/2001 769.75 200 280975 11/19/2001 769.7 200 280730 11/20/2001 769.65 200 280485 11/21/2001 769.55 50 279995 11/22/2001 769.5 25 279750 11/23/2001 769.5 25 279750 11/24/2001 769.5 25 279750 11/25/2001 769.5 25 279750 11/26/2001 769.5 25 279750 11/27/2001 769.5 25 279750 11/28/2001 769.5 25 279750 11/29/2001 769.5 25 279750 11/30/2001 769.5 25 279750 12/1/2001 769.5 25 279750 12/2/2001 769.5 25 279750 12/3/2001 769.75 25 280975 12/4/2001 769.95 25 281955 12/5/2001 770.05 25 282448 12/6/2001 770.1 25 282695 12/7/2001 770.1 3 282695 12/8/2001 770.1 3 282695 12/9/2001 770.15 3 282943 12/10/2001 770.15 3 282943 12/11/2001 770.15 3 282943 12/12/2001 770.2 3 283190 12/13/2001 770.2 3 283190 12/14/2001 770.2 3 283190 12/15/2001 770.2 3 283190 12/16/2001 770.25 3 283438 12/17/2001 770.25 3 283438 12/18/2001 770.25 3 283438 12/19/2001 770.3 3 283685 12/20/2001 770.3 3 283685 12/21/2001 770.35 3 283933 12/22/2001 770.5 3 284675 12/23/2001 770.6 3 285170 12/24/2001 770.65 3 285418 12/25/2001 770.7 3 285665 12/26/2001 770.75 3 285913 12/27/2001 770.8 3 286160 12/28/2001 770.85 3 286408 12/29/2001 770.9 3 286655 12/30/2001 771.3 3 288665 12/31/2001 771.55 3 289928 1/1/2002 771.75 3 290938 1/2/2002 771.95 3 291948 1/3/2002 772.1 3 292705 1/4/2002 772.3 3 293715 1/5/2002 772.4 3 294220 1/6/2002 772.5 3 294725 1/7/2002 772.6 3 295230 1/8/2002 772.7 3 295735 1/9/2002 772.75 3 295988 1/10/2002 772.8 3 296240 1/11/2002 772.85 3 296493 1/12/2002 772.95 3 296998 1/13/2002 773 3 297250 1/14/2002 773.05 3 297508 1/15/2002 773.1 3 297765 1/16/2002 773.15 3 298023 1/17/2002 773.15 3 298023 1/18/2002 773.15 3 298023 1/19/2002 773.2 3 298280 1/20/2002 773.2 3 298280 1/21/2002 773.2 3 298280 1/22/2002 773.2 3 298280 1/23/2002 773.25 3 298538 1/24/2002 773.25 3 298538 1/25/2002 773.25 3 298538 1/26/2002 773.25 3 298538 1/27/2002 773.25 3 298538 1/28/2002 773.3 3 298795 1/29/2002 773.4 3 299310 1/30/2002 773.45 3 299568 1/31/2002 773.45 3 299568 2/1/2002 773.45 3 299568 2/2/2002 773.45 3 299568 2/3/2002 773.45 3 299568 2/4/2002 773.45 3 299568 2/5/2002 773.45 3 299568 2/6/2002 773.5 3 299825 2/7/2002 773.5 3 299825 2/8/2002 773.5 10 299825 2/9/2002 773.5 20 299825 2/10/2002 773.5 20 299825 2/11/2002 773.5 20 299825 2/12/2002 773.5 20 299825 2/13/2002 773.45 100 299568 2/14/2002 773.45 100 299568 2/15/2002 773.45 100 299568 2/16/2002 773.4 100 299310 2/17/2002 773.4 100 299310 2/18/2002 773.35 100 299053 2/19/2002 773.35 100 299053 2/20/2002 773.3 100 298795 2/21/2002 773.3 100 298795 2/22/2002 773.3 125 298795 2/23/2002 773.25 125 298538 2/24/2002 773.25 125 298538 2/25/2002 773.2 125 298280 2/26/2002 773.15 125 298023 2/27/2002 773.1 125 297765 2/28/2002 773.1 125 297765 3/1/2002 773.05 125 297508 3/2/2002 773.05 125 297508 3/3/2002 773 125 297250 3/4/2002 772.95 175 296998 3/5/2002 772.9 175 296745 3/6/2002 772.85 175 296493 3/7/2002 772.8 175 296240 3/8/2002 772.75 175 295988 3/9/2002 772.7 175 295735 3/10/2002 772.65 200 295483 3/11/2002 772.55 200 294978 3/12/2002 772.5 200 294725 3/13/2002 772.4 200 294220 3/14/2002 772.35 200 293968 3/15/2002 772.25 200 293463 3/16/2002 772.2 200 293210 3/17/2002 772.15 200 292958 3/18/2002 772.1 225 292705 3/19/2002 772.05 225 292453 3/20/2002 771.95 225 291948 3/21/2002 771.9 225 291695 3/22/2002 771.85 225 291443 3/23/2002 771.75 225 290938 3/24/2002 771.7 225 290685 3/25/2002 771.65 225 290433 3/26/2002 771.55 225 289928 3/27/2002 771.5 225 289675 3/28/2002 771.4 50 289170 3/29/2002 771.35 50 288918 3/30/2002 771.35 50 288918 3/31/2002 771.35 50 288918 4/1/2002 771.3 50 288665 4/2/2002 771.3 50 288665 4/3/2002 771.3 50 288665 4/4/2002 771.3 50 288665 4/5/2002 771.3 50 288665 4/6/2002 771.3 50 288665 4/7/2002 771.3 50 288665 4/8/2002 771.3 50 288665 4/9/2002 771.25 50 288413 4/10/2002 771.25 50 288413 4/11/2002 771.25 50 288413 4/12/2002 771.25 50 288413 4/13/2002 771.25 50 288413 4/14/2002 771.25 50 288413 4/15/2002 771.2 50 288160 4/16/2002 771.2 50 288160 4/17/2002 771.15 50 287908 4/18/2002 771.15 50 287908 4/19/2002 771.1 50 287655 4/20/2002 771.1 50 287655 4/21/2002 771.05 50 287403 4/22/2002 771.05 50 287403 4/23/2002 771 50 287150 4/24/2002 770.95 50 286903 4/25/2002 770.9 50 286655 4/26/2002 770.9 50 286655 4/27/2002 770.9 50 286655 4/28/2002 770.9 50 286655 4/29/2002 770.85 50 286408 4/30/2002 770.85 50 286408 5/1/2002 770.85 50 286408 5/2/2002 770.8 50 286160 5/3/2002 770.8 50 286160 5/4/2002 770.75 50 285913 5/5/2002 770.75 50 285913 5/6/2002 770.7 50 285665 5/7/2002 770.7 50 285665 5/8/2002 770.65 190 285418 5/9/2002 770.6 210 285170 5/10/2002 770.5 225 284675 5/11/2002 770.4 225 284180 5/12/2002 770.3 225 283685 5/13/2002 770.2 225 283190 5/14/2002 770.1 225 282695 5/15/2002 770 235 282200 5/16/2002 769.9 235 281710 5/17/2002 769.8 235 281220 5/18/2002 769.7 235 280730 5/19/2002 769.6 235 280240 5/20/2002 769.5 235 279750 5/21/2002 769.4 235 279260 5/22/2002 769.3 235 278770 5/23/2002 769.2 235 278280 5/24/2002 769.1 235 277790 5/25/2002 769 235 277300 5/26/2002 768.9 235 276820 5/27/2002 768.75 235 276100 5/28/2002 768.65 235 275620 5/29/2002 768.55 235 275140 5/30/2002 768.45 235 274660 5/31/2002 768.35 235 274180 6/1/2002 768.25 235 273700 6/2/2002 768.15 235 273220 6/3/2002 768.05 235 272740 6/4/2002 767.95 235 272260 6/5/2002 767.85 235 271780 6/6/2002 767.75 235 271300 6/7/2002 767.65 235 270820 6/8/2002 767.55 245 270340 6/9/2002 767.4 245 269620 6/10/2002 767.25 245 268900 6/11/2002 767.15 245 268420 6/12/2002 767 245 267700 6/13/2002 766.85 245 266995 6/14/2002 766.75 255 266525 6/15/2002 766.65 255 266055 6/16/2002 766.5 255 265350 6/17/2002 766.4 255 264880 6/18/2002 766.3 255 264410 6/19/2002 766.15 270 263705 6/20/2002 766 270 263000 6/21/2002 765.85 270 262303 6/22/2002 765.7 270 261605 6/23/2002 765.6 270 261140 6/24/2002 765.45 270 260443 6/25/2002 765.35 270 259978 6/26/2002 765.25 310 259513 6/27/2002 765.1 310 258815 6/28/2002 764.95 310 258123 6/29/2002 764.8 310 257440 6/30/2002 764.65 310 256758 7/1/2002 764.5 300 256075 7/2/2002 764.35 300 255393 7/3/2002 764.25 300 254938 7/4/2002 764.1 300 254255 7/5/2002 763.9 300 253350 7/6/2002 763.75 300 252675 7/7/2002 763.6 300 252000 7/8/2002 763.5 180 251550 7/9/2002 763.4 180 251100 7/10/2002 763.3 180 250650 7/11/2002 763.2 180 250200 7/12/2002 763.1 180 249750 7/13/2002 763 180 249300 7/14/2002 762.9 180 248860 7/15/2002 762.8 180 248420 7/16/2002 762.7 170 247980 7/17/2002 762.6 170 247540 7/18/2002 762.5 170 247100 7/19/2002 762.4 170 246660 7/20/2002 762.3 170 246220 7/21/2002 762.2 170 245780 7/22/2002 762.1 170 245340 7/23/2002 762 170 244900 7/24/2002 761.95 170 244680 7/25/2002 761.85 170 244240 7/26/2002 761.75 170 243800 7/27/2002 761.65 170 243360 7/28/2002 761.75 170 243800 7/29/2002 761.5 170 242700 7/30/2002 761.4 170 242260 7/31/2002 761.3 170 241820 8/1/2002 761.2 170 241380 8/2/2002 761.1 170 240940 8/3/2002 761 170 240500 8/4/2002 760.9 170 240070 8/5/2002 760.8 170 239640 8/6/2002 760.7 170 239210 8/7/2002 760.6 170 238780 8/8/2002 760.55 170 238565 8/9/2002 760.45 170 238135 8/10/2002 760.35 170 237705 8/11/2002 760.25 170 237275 8/12/2002 760.2 170 237060 8/13/2002 760.1 170 236630 8/14/2002 760 170 236200 8/15/2002 759.9 170 235775 8/16/2002 759.8 200 235350 8/17/2002 759.7 200 234925 8/18/2002 759.6 200 234500 8/19/2002 759.5 200 234075 8/20/2002 759.4 200 233650 8/21/2002 759.3 200 233225 8/22/2002 759.3 200 233225 8/23/2002 758.7 200 230690 8/24/2002 758.55 200 230060 8/25/2002 758.45 200 229640 8/26/2002 758.3 200 229010 8/27/2002 758.2 200 228590 8/28/2002 758.15 200 228380 8/29/2002 758.05 200 227960 8/30/2002 757.9 200 227340 8/31/2002 757.8 200 226930 9/1/2002 757.7 200 226520 9/2/2002 757.6 200 226110 9/3/2002 757.5 200 225700 9/4/2002 757.4 200 225290 9/5/2002 757.3 200 224880 9/6/2002 757.2 200 224470 9/7/2002 757.1 200 224060 9/8/2002 757 200 223650 9/9/2002 756.9 200 223240 9/10/2002 756.8 180 222830 9/11/2002 756.7 180 222420 9/12/2002 756.6 180 222010 9/13/2002 756.5 160 221600 9/14/2002 756.4 160 221190 9/15/2002 756.3 160 220780 9/16/2002 756.25 160 220575 9/17/2002 756.15 140 220165 9/18/2002 756.1 140 219960 9/19/2002 756 140 219550 9/20/2002 755.95 140 219350 9/21/2002 755.8 140 218750 9/22/2002 755.7 525 218350 9/23/2002 755.55 525 217750 9/24/2002 755.3 525 216750 9/25/2002 755.05 475 215750 9/26/2002 754.85 475 214958 9/27/2002 754.6 475 213970 9/28/2002 754.35 475 212983 9/29/2002 754.15 475 212193 9/30/2002 753.9 35 211210 10/1/2002 753.8 35 210820 10/2/2002 753.75 35 210625 10/3/2002 753.7 35 210430 10/4/2002 753.7 35 210430 10/5/2002 753.65 35 210235 10/6/2002 753.65 35 210235 10/7/2002 753.6 35 210040 10/8/2002 753.6 3 210040 10/9/2002 753.6 3 210040 10/10/2002 753.6 3 210040 10/11/2002 753.55 3 209845 10/12/2002 753.55 3 209845 10/13/2002 753.55 3 209845 10/14/2002 753.55 3 209845 10/15/2002 753.5 3 209650 10/16/2002 753.5 3 209650 10/17/2002 753.5 3 209650 10/18/2002 753.5 3 209650 10/19/2002 753.5 3 209650 10/20/2002 753.45 3 209455 10/21/2002 753.45 3 209455 10/22/2002 753.45 3 209455 10/23/2002 753.45 3 209455 10/24/2002 753.45 3 209455 10/25/2002 753.4 3 209260 10/26/2002 753.4 3 209260 10/27/2002 753.4 3 209260 10/28/2002 753.35 3 209065 10/29/2002 753.35 3 209065 10/30/2002 753.35 3 209065 10/31/2002 753.35 3 209065 11/1/2002 753.3 3 208870 11/2/2002 753.3 3 208870 11/3/2002 753.3 3 208870 11/4/2002 753.3 3 208870 11/5/2002 753.3 3 208870 11/6/2002 753.3 3 208870 11/7/2002 753.25 3 208675 11/8/2002 753.4 3 209260 11/9/2002 753.55 3 209845 11/10/2002 753.7 3 210430 11/11/2002 753.75 3 210625 11/12/2002 753.8 3 210820 11/13/2002 753.8 3 210820 11/14/2002 753.8 3 210820 11/15/2002 753.8 3 210820 11/16/2002 753.8 3 210820 11/17/2002 753.85 3 211015 11/18/2002 753.85 3 211015 11/19/2002 753.85 3 211015 11/20/2002 753.85 3 211015 11/21/2002 753.85 3 211015 11/22/2002 753.85 3 211015 11/23/2002 753.8 3 210820 11/24/2002 753.8 3 210820 11/25/2002 753.8 3 210820 11/26/2002 753.8 3 210820 11/27/2002 753.75 3 210625 11/28/2002 753.75 3 210625 11/29/2002 753.75 3 210625 11/30/2002 753.75 3 210625 12/1/2002 753.75 3 210625 12/2/2002 753.7 3 210430 12/3/2002 753.7 3 210430 12/4/2002 753.7 3 210430 12/5/2002 753.7 3 210430 12/6/2002 753.7 3 210430 12/7/2002 753.7 3 210430 12/8/2002 753.7 3 210430 12/9/2002 753.7 3 210430 12/10/2002 753.7 3 210430 12/11/2002 753.7 3 210430 12/12/2002 753.7 3 210430 12/13/2002 753.7 3 210430 12/14/2002 753.75 3 210625 12/15/2002 753.8 3 210820 12/16/2002 754 3 211600 12/17/2002 754.9 3 215155 12/18/2002 755.3 3 216750 12/19/2002 755.5 3 217550 12/20/2002 755.85 3 218950 12/21/2002 756.1 3 219960 12/22/2002 756.4 3 221190 12/23/2002 756.5 3 221600 12/24/2002 756.7 3 222420 12/25/2002 756.75 3 222625 12/26/2002 756.85 3 223035 12/27/2002 756.9 3 223240 12/28/2002 757 3 223650 12/29/2002 757.15 3 224265 12/30/2002 757.5 3 225700 12/31/2002 757.7 3 226520 1/1/2003 757.85 3 227135 1/2/2003 757.95 3 227545 1/3/2003 758.2 3 228590 1/4/2003 758.35 3 229220 1/5/2003 758.45 3 229640 1/6/2003 758.5 3 229850 1/7/2003 758.6 3 230270 1/8/2003 758.7 3 230690 1/9/2003 758.75 3 230900 1/10/2003 758.8 3 231110 1/11/2003 759.1 3 232375 1/12/2003 759.35 3 233438 1/13/2003 759.5 3 234075 1/14/2003 759.7 3 234925 1/15/2003 759.8 3 235350 1/16/2003 759.9 3 235775 1/17/2003 759.95 3 235988 1/18/2003 760.05 3 236415 1/19/2003 760.1 3 236630 1/20/2003 760.15 3 236845 1/21/2003 760.15 3 236845 1/22/2003 760.2 3 237060 1/23/2003 760.25 3 237275 1/24/2003 760.3 3 237490 1/25/2003 760.35 3 237705 1/26/2003 760.4 3 237920 1/27/2003 760.45 3 238135 1/28/2003 760.5 3 238350 1/29/2003 760.55 3 238565 1/30/2003 760.6 3 238780 1/31/2003 760.65 3 238995 2/1/2003 760.7 3 239210 2/2/2003 760.7 3 239210 2/3/2003 760.7 3 239210 2/4/2003 760.7 3 239210 2/5/2003 760.7 3 239210 2/6/2003 760.75 3 239425 2/7/2003 760.75 3 239425 2/8/2003 760.8 3 239640 2/9/2003 760.8 3 239640 2/10/2003 760.8 3 239640 2/11/2003 760.9 3 240070 2/12/2003 760.9 3 240070 2/13/2003 761.05 3 240720 2/14/2003 761.1 3 240940 2/15/2003 761.1 3 240940 2/16/2003 761.15 3 241160 2/17/2003 761.2 3 241380 2/18/2003 761.25 3 241600 2/19/2003 761.3 3 241820 2/20/2003 761.3 3 241820 2/21/2003 761.35 3 242040 2/22/2003 761.4 3 242260 2/23/2003 761.45 3 242480 2/24/2003 761.45 3 242480 2/25/2003 761.5 3 242700 2/26/2003 761.55 3 242920 2/27/2003 761.55 3 242920 2/28/2003 761.6 3 243140 3/1/2003 761.65 3 243360 3/2/2003 761.65 3 243360 3/3/2003 761.7 3 243580 3/4/2003 761.7 3 243580 3/5/2003 761.7 3 243580 3/6/2003 761.7 3 243580 3/7/2003 761.75 3 243800 3/8/2003 761.75 3 243800 3/9/2003 761.75 3 243800 3/10/2003 761.8 3 244020 3/11/2003 761.8 3 244020 3/12/2003 761.85 3 244240 3/13/2003 761.85 3 244240 3/14/2003 761.85 3 244240 3/15/2003 762 3 244900 3/16/2003 762.6 3 247540 3/17/2003 762.7 3 247980 3/18/2003 762.75 3 248200 3/19/2003 762.8 3 248420 3/20/2003 762.85 3 248640 3/21/2003 762.9 3 248860 3/22/2003 762.95 3 249080 3/23/2003 763 3 249300 3/24/2003 763.05 3 249525 3/25/2003 763.05 3 249525 3/26/2003 763.1 3 249750 3/27/2003 763.1 3 249750 3/28/2003 763.1 3 249750 3/29/2003 763.15 3 249975 3/30/2003 763.15 3 249975 3/31/2003 763.2 3 250200 4/1/2003 763.2 3 250200 4/2/2003 763.25 3 250425 4/3/2003 763.25 3 250425 4/4/2003 763.25 3 250425 4/5/2003 763.3 3 250650 4/6/2003 763.3 3 250650 4/7/2003 763.3 3 250650 4/8/2003 763.35 3 250875 4/9/2003 763.35 3 250875 4/10/2003 763.35 3 250875 4/11/2003 763.35 3 250875 4/12/2003 763.35 3 250875 4/13/2003 763.4 3 251100 4/14/2003 763.5 3 251550 4/15/2003 763.55 3 251775 4/16/2003 763.6 3 252000 4/17/2003 763.65 3 252225 4/18/2003 763.7 3 252450 4/19/2003 763.7 3 252450 4/20/2003 763.7 3 252450 4/21/2003 763.7 3 252450 4/22/2003 763.75 3 252675 4/23/2003 763.75 3 252675 4/24/2003 763.75 3 252675 4/25/2003 763.75 3 252675 4/26/2003 763.8 3 252900 4/27/2003 763.8 3 252900 4/28/2003 763.85 3 253125 4/29/2003 763.9 3 253350 4/30/2003 763.9 3 253350 5/1/2003 763.9 3 253350 5/2/2003 763.95 3 253575 5/3/2003 764 3 253800 5/4/2003 764.1 3 254255 5/5/2003 764.2 3 254710 5/6/2003 764.25 3 254938 5/7/2003 764.25 3 254938 5/8/2003 764.3 3 255165 5/9/2003 764.3 3 255165 5/10/2003 764.35 3 255393 5/11/2003 764.4 3 255620 5/12/2003 764.45 3 255848 5/13/2003 764.45 3 255848 5/14/2003 764.5 3 256075 5/15/2003 764.5 3 256075 5/16/2003 764.5 3 256075 5/17/2003 764.5 3 256075 5/18/2003 764.5 3 256075 5/19/2003 764.5 3 256075 5/20/2003 764.5 3 256075 5/21/2003 764.55 3 256303 5/22/2003 764.55 3 256303 5/23/2003 764.55 3 256303 5/24/2003 764.6 3 256530 5/25/2003 764.6 3 256530 5/26/2003 764.6 3 256530 5/27/2003 764.6 3 256530 5/28/2003 764.6 3 256530 5/29/2003 764.6 3 256530 5/30/2003 764.6 50 256530 5/31/2003 764.55 50 256303 6/1/2003 764.5 50 256075 6/2/2003 764.5 50 256075 6/3/2003 764.5 50 256075 6/4/2003 764.45 50 255848 6/5/2003 764.4 50 255620 6/6/2003 764.35 50 255393 6/7/2003 764.3 50 255165 6/8/2003 764.3 50 255165 6/9/2003 764.25 50 254938 6/10/2003 764.25 75 254938 6/11/2003 764.2 75 254710 6/12/2003 764.15 75 254483 6/13/2003 764.1 75 254255 6/14/2003 764 150 253800 6/15/2003 763.95 175 253575 6/16/2003 763.85 200 253125 6/17/2003 763.75 25 252675 6/18/2003 763.7 25 252450 6/19/2003 763.65 25 252225 6/20/2003 763.65 3 252225 6/21/2003 763.65 3 252225 6/22/2003 763.6 3 252000 6/23/2003 763.6 3 252000 6/24/2003 763.6 25 252000 6/25/2003 763.55 25 251775 6/26/2003 763.5 75 251550 6/27/2003 763.45 200 251325 6/28/2003 763.35 200 250875 6/29/2003 763.25 200 250425 6/30/2003 763.15 200 249975 7/1/2003 762.95 225 249080 7/2/2003 762.85 225 248640 7/3/2003 762.75 225 248200 7/4/2003 762.65 225 247760 7/5/2003 762.5 225 247100 7/6/2003 762.35 225 246440 7/7/2003 762.2 125 245780 7/8/2003 762.15 125 245560 7/9/2003 762.05 125 245120 7/10/2003 762 175 244900 7/11/2003 761.9 175 244460 7/12/2003 761.8 175 244020 7/13/2003 761.65 175 243360 7/14/2003 761.55 175 242920 7/15/2003 761.4 175 242260 7/16/2003 761.35 175 242040 7/17/2003 761.25 175 241600 7/18/2003 761.15 175 241160 7/19/2003 761.05 175 240720 7/20/2003 760.95 175 240285 7/21/2003 760.85 175 239855 7/22/2003 760.75 125 239425 7/23/2003 760.65 125 238995 7/24/2003 760.6 125 238780 7/25/2003 760.5 125 238350 7/26/2003 760.4 125 237920 7/27/2003 760.3 125 237490 7/28/2003 760.25 125 237275 7/29/2003 760.15 125 236845 7/30/2003 760.1 125 236630 7/31/2003 759.95 75 235988 8/1/2003 759.95 75 235988 8/2/2003 759.9 75 235775 8/3/2003 759.85 75 235563 8/4/2003 759.8 75 235350 8/5/2003 759.75 75 235138 8/6/2003 759.7 75 234925 8/7/2003 759.25 75 233013 8/8/2003 759.2 125 232800 8/9/2003 759.1 125 232375 8/10/2003 759 125 231950 8/11/2003 758.9 125 231530 8/12/2003 758.8 125 231110 8/13/2003 758.7 125 230690 8/14/2003 758.6 125 230270 8/15/2003 758.5 125 229850 8/16/2003 758.45 125 229640 8/17/2003 758.4 125 229430 8/18/2003 758.35 125 229220 8/19/2003 758.25 125 228800 8/20/2003 758.2 125 228590 8/21/2003 758.1 200 228170 8/22/2003 758 200 227750 8/23/2003 757.9 200 227340 8/24/2003 757.75 150 226725 8/25/2003 757.7 150 226520 8/26/2003 757.6 150 226110 8/27/2003 757.5 150 225700 8/28/2003 757.4 150 225290 8/29/2003 757.3 150 224880 8/30/2003 757.2 150 224470 8/31/2003 757.1 150 224060 9/1/2003 757 150 223650 9/2/2003 756.9 150 223240 9/3/2003 756.8 100 222830 9/4/2003 756.75 100 222625 9/5/2003 756.7 100 222420 9/6/2003 756.6 100 222010 9/7/2003 756.55 100 221805 9/8/2003 756.5 100 221600 9/9/2003 756.4 100 221190 9/10/2003 756.35 100 220985 9/11/2003 756.3 100 220780 9/12/2003 756.2 100 220370 9/13/2003 756.1 100 219960 9/14/2003 756.05 100 219755 9/15/2003 756 100 219550 9/16/2003 755.95 100 219350 9/17/2003 755.85 100 218950 9/18/2003 755.8 100 218750 9/19/2003 755.75 50 218550 9/20/2003 755.7 3 218350 9/21/2003 755.7 3 218350 9/22/2003 755.7 3 218350 9/23/2003 755.7 3 218350 9/24/2003 755.7 3 218350 9/25/2003 755.65 3 218150 9/26/2003 755.65 3 218150 9/27/2003 755.65 3 218150 9/28/2003 755.65 3 218150 9/29/2003 755.65 3 218150 9/30/2003 755.6 3 217950 10/1/2003 755.6 3 217950 10/2/2003 755.6 3 217950 10/3/2003 755.55 3 217750 10/4/2003 755.55 3 217750 10/5/2003 755.55 3 217750 10/6/2003 755.5 3 217550 10/7/2003 755.5 3 217550 10/8/2003 755.5 3 217550 10/9/2003 755.45 3 217350 10/10/2003 755.45 3 217350 10/11/2003 755.45 3 217350 10/12/2003 755.45 3 217350 10/13/2003 755.4 3 217150 10/14/2003 755.4 3 217150 10/15/2003 755.35 3 216950 10/16/2003 755.35 3 216950 10/17/2003 755.3 3 216750 10/18/2003 755.3 3 216750 10/19/2003 755.3 3 216750 10/20/2003 755.25 3 216550 10/21/2003 755.25 3 216550 10/22/2003 755.25 3 216550 10/23/2003 755.25 3 216550 10/24/2003 755.25 3 216550 10/25/2003 755.25 3 216550 10/26/2003 755.25 3 216550 10/27/2003 755.2 3 216350 10/28/2003 755.2 3 216350 10/29/2003 755.2 3 216350 10/30/2003 755.2 25 216350 10/31/2003 755.15 50 216150 11/1/2003 755.1 50 215950 11/2/2003 755.05 50 215750 11/3/2003 755 50 215550 11/4/2003 754.95 100 215353 11/5/2003 754.9 100 215155 11/6/2003 754.85 100 214958 11/7/2003 754.75 100 214563 11/8/2003 754.7 100 214365 11/9/2003 754.7 100 214365 11/10/2003 754.65 200 214168 11/11/2003 754.5 200 213575 11/12/2003 754.4 200 213180 11/13/2003 754.3 200 212785 11/14/2003 754.2 100 212390 11/15/2003 754.1 100 211995 11/16/2003 754.05 100 211798 11/17/2003 754 3 211600 11/18/2003 754 3 211600 11/19/2003 754 25 211600 11/20/2003 753.95 50 211405 11/21/2003 753.95 100 211405 11/22/2003 753.85 100 211015 11/23/2003 753.8 100 210820 11/24/2003 753.75 150 210625 11/25/2003 753.6 150 210040 11/26/2003 753.45 100 209455 11/27/2003 753.4 100 209260 11/28/2003 753.4 3 209260 11/29/2003 753.4 3 209260 11/30/2003 753.4 3 209260 12/1/2003 753.4 3 209260 12/2/2003 753.4 3 209260 12/3/2003 753.4 3 209260 12/4/2003 753.4 3 209260 12/5/2003 753.35 3 209065 12/6/2003 753.35 3 209065 12/7/2003 753.35 3 209065 12/8/2003 753.35 3 209065 12/9/2003 753.35 3 209065 12/10/2003 753.35 3 209065 12/11/2003 753.35 3 209065 12/12/2003 753.35 50 209065 12/13/2003 753.35 50 209065 12/14/2003 753.3 50 208870 12/15/2003 753.3 50 208870 12/16/2003 753.3 50 208870 12/17/2003 753.3 3 208870 12/18/2003 753.3 3 208870 12/19/2003 753.3 3 208870 12/20/2003 753.3 3 208870 12/21/2003 753.3 3 208870 12/22/2003 753.3 3 208870 12/23/2003 753.3 3 208870 12/24/2003 753.3 3 208870 12/25/2003 753.3 3 208870 12/26/2003 753.35 3 209065 12/27/2003 753.35 3 209065 12/28/2003 753.35 3 209065 12/29/2003 753.35 3 209065 12/30/2003 753.5 3 209650 12/31/2003 753.7 3 210430 1/1/2004 753.8 3 210820 1/2/2004 754 3 211600 1/3/2004 754.25 3 212588 1/4/2004 754.3 3 212785 1/5/2004 754.35 3 212983 1/6/2004 754.5 3 213575 1/7/2004 754.55 3 213773 1/8/2004 754.6 3 213970 1/9/2004 754.65 3 214168 1/10/2004 754.65 3 214168 1/11/2004 754.7 3 214365 1/12/2004 754.7 3 214365 1/13/2004 754.7 3 214365 1/14/2004 754.75 3 214563 1/15/2004 754.75 3 214563 1/16/2004 754.75 50 214563 1/17/2004 754.75 50 214563 1/18/2004 754.75 50 214563 1/19/2004 754.75 50 214563 1/20/2004 754.75 3 214563 1/21/2004 754.7 3 214365 1/22/2004 754.75 3 214563 1/23/2004 754.75 3 214563 1/24/2004 754.75 3 214563 1/25/2004 754.75 3 214563 1/26/2004 754.8 3 214760 1/27/2004 754.8 3 214760 1/28/2004 754.85 3 214958 1/29/2004 754.85 3 214958 1/30/2004 754.85 3 214958 1/31/2004 754.85 3 214958 2/1/2004 754.85 3 214958 2/2/2004 754.85 3 214958 2/3/2004 754.9 3 215155 2/4/2004 755 3 215550 2/5/2004 755 3 215550 2/6/2004 755.05 3 215750 2/7/2004 755.1 3 215950 2/8/2004 755.1 3 215950 2/9/2004 755.1 3 215950 2/10/2004 755.1 125 215950 2/11/2004 755.05 125 215750 2/12/2004 755 125 215550 2/13/2004 754.95 125 215353 2/14/2004 754.95 100 215353 2/15/2004 754.9 100 215155 2/16/2004 754.9 100 215155 2/17/2004 754.85 100 214958 2/18/2004 754.85 3 214958 2/19/2004 755 3 215550 2/20/2004 755.1 3 215950 2/21/2004 755.2 3 216350 2/22/2004 755.3 3 216750 2/23/2004 755.4 3 217150 2/24/2004 755.4 3 217150 2/25/2004 755.4 3 217150 2/26/2004 756.1 3 219960 2/27/2004 756.55 3 221805 2/28/2004 756.85 3 223035 2/29/2004 757 3 223650 3/1/2004 757.1 3 224060 3/2/2004 757.25 3 224675 3/3/2004 757.35 3 225085 3/4/2004 757.4 3 225290 3/5/2004 757.5 3 225700 3/6/2004 757.6 3 226110 3/7/2004 757.7 3 226520 3/8/2004 757.75 3 226725 3/9/2004 757.8 3 226930 3/10/2004 757.85 3 227135 3/11/2004 757.9 3 227340 3/12/2004 757.95 3 227545 3/13/2004 758 3 227750 3/14/2004 758.05 3 227960 3/15/2004 758.05 3 227960 3/16/2004 758.1 3 228170 3/17/2004 758.1 3 228170 3/18/2004 758.1 3 228170 3/19/2004 758.1 3 228170 3/20/2004 758.15 3 228380 3/21/2004 758.15 3 228380 3/22/2004 758.2 3 228590 3/23/2004 758.2 3 228590 3/24/2004 758.25 50 228800 3/25/2004 758.25 50 228800 3/26/2004 758.25 75 228800 3/27/2004 758.2 75 228590 3/28/2004 758.15 75 228380 3/29/2004 758.1 100 228170 3/30/2004 758.05 150 227960 3/31/2004 758 150 227750 4/1/2004 757.95 150 227545 4/2/2004 757.9 150 227340 4/3/2004 757.8 175 226930 4/4/2004 757.7 175 226520 4/5/2004 757.6 225 226110 4/6/2004 757.5 225 225700 4/7/2004 757.4 275 225290 4/8/2004 757.25 375 224675 4/9/2004 757.1 375 224060 4/10/2004 756.95 375 223445 4/11/2004 756.8 375 222830 4/12/2004 756.65 375 222215 4/13/2004 756.45 425 221395 4/14/2004 756.25 425 220575 4/15/2004 756.05 425 219755 4/16/2004 755.85 350 218950 4/17/2004 755.65 350 218150 4/18/2004 755.5 350 217550 4/19/2004 755.3 350 216750 4/20/2004 755.25 50 216550 4/21/2004 755.1 425 215950 4/22/2004 754.9 350 215155 4/23/2004 754.7 350 214365 4/24/2004 754.5 350 213575 4/25/2004 754.3 350 212785 4/26/2004 754.15 350 212193 4/27/2004 754 350 211600 4/28/2004 753.8 350 210820 4/29/2004 753.6 350 210040 4/30/2004 753.45 300 209455 5/1/2004 753.3 300 208870 5/2/2004 753.1 300 208090 5/3/2004 752.95 300 207510 5/4/2004 752.8 250 206940 5/5/2004 752.7 250 206560 5/6/2004 752.55 200 205990 5/7/2004 752.4 200 205420 5/8/2004 752.25 200 204850 5/9/2004 752.1 200 204280 5/10/2004 752 200 203900 5/11/2004 751.9 200 203520 5/12/2004 751.8 200 203140 5/13/2004 751.7 200 202760 5/14/2004 751.5 250 202000 5/15/2004 751.35 250 201430 5/16/2004 751.2 250 200860 5/17/2004 751.05 250 200290 5/18/2004 750.9 300 199725 5/19/2004 750.7 300 198975 5/20/2004 750.55 300 198413 5/21/2004 750.4 300 197850 5/22/2004 750.2 300 197100 5/23/2004 750.05 300 196538 5/24/2004 749.9 300 195980 5/25/2004 749.7 300 195240 5/26/2004 749.5 200 194500 5/27/2004 749.4 200 194130 5/28/2004 749.3 200 193760 5/29/2004 749.2 200 193390 5/30/2004 749.05 200 192835 5/31/2004 748.95 200 192468 6/1/2004 748.8 200 191920 6/2/2004 748.7 275 191555 6/3/2004 748.5 275 190825 6/4/2004 748.3 275 190095 6/5/2004 748.2 275 189730 6/6/2004 748.05 275 189183 6/7/2004 747.95 300 188818 6/8/2004 747.7 325 187905 6/9/2004 747.5 325 187175 6/10/2004 747.3 325 186445 6/11/2004 747.1 325 185715 6/12/2004 746.9 325 184995 6/13/2004 746.7 325 184285 6/14/2004 746.5 350 183575 6/15/2004 746.3 375 182865 6/16/2004 746.1 400 182155 6/17/2004 745.9 450 181445 6/18/2004 745.7 500 180735 6/19/2004 745.4 500 179670 6/20/2004 745.1 500 178605 6/21/2004 744.8 450 177550 6/22/2004 744.55 450 176675 6/23/2004 744.3 450 175800 6/24/2004 744.05 450 174925 6/25/2004 743.8 450 174060 6/26/2004 743.55 450 173198 6/27/2004 743.3 450 172335 6/28/2004 743 450 171300 6/29/2004 742.75 375 170438 6/30/2004 742.55 300 169748 7/1/2004 742.3 300 168885 7/2/2004 742.1 300 168195 7/3/2004 741.9 300 167515 7/4/2004 741.6 300 166510 7/5/2004 741.4 300 165840 7/6/2004 741.2 400 165170 7/7/2004 741 400 164500 7/8/2004 740.8 400 163830 7/9/2004 740.6 400 163160 7/10/2004 740.4 400 162490 7/11/2004 740.2 400 161820 7/12/2004 740 450 161150 7/13/2004 739.5 450 159525 7/14/2004 739.25 450 158713 7/15/2004 739 175 157900 7/16/2004 738.9 175 157575 7/17/2004 738.8 175 157250 7/18/2004 738.6 175 156600 7/19/2004 738.4 275 155950 7/20/2004 738.2 275 155300 7/21/2004 738 275 154650 7/22/2004 737.9 275 154335 7/23/2004 737.8 275 154020 7/24/2004 737.6 275 153390 7/25/2004 737.5 275 153075 7/26/2004 737.4 275 152760 7/27/2004 737.3 275 152445 7/28/2004 737.2 275 152130 7/29/2004 736.95 275 151343 7/30/2004 736.6 275 150240 7/31/2004 736.4 275 149610 8/1/2004 736.2 275 148980 8/2/2004 736 275 148350 8/3/2004 735.8 275 147730 8/4/2004 735.6 275 147110 8/5/2004 735.4 275 146490 8/6/2004 735.2 275 145870 8/7/2004 735.1 275 145560 8/8/2004 735 275 145250 8/9/2004 734.7 275 144335 8/10/2004 734.5 275 143725 8/11/2004 734.3 275 143115 8/12/2004 734.1 275 142505 8/13/2004 733.9 275 141900 8/14/2004 733.7 275 141300 8/15/2004 733.6 275 141000 8/16/2004 733.4 275 140400 8/17/2004 733.2 275 139800 8/18/2004 733 275 139200 8/19/2004 732.8 275 138600 8/20/2004 732.6 150 138000 8/21/2004 732.45 75 137550 8/22/2004 732.35 50 137250 8/23/2004 732.3 3 137100 8/24/2004 732.3 3 137100 8/25/2004 732.3 3 137100 8/26/2004 732.3 3 137100 8/27/2004 732.25 3 136950 8/28/2004 732.25 3 136950 8/29/2004 732.25 3 136950 8/30/2004 732.25 3 136950 8/31/2004 732.25 3 136950 9/1/2004 732.25 3 136950 9/2/2004 732.2 3 136800 9/3/2004 732.2 3 136800 9/4/2004 732.15 3 136650 9/5/2004 732.15 3 136650 9/6/2004 732.1 3 136500 9/7/2004 732.1 3 136500 9/8/2004 732.1 3 136500 9/9/2004 732.05 3 136350 9/10/2004 732.05 3 136350 9/11/2004 732 3 136200 9/12/2004 731.95 3 136053 9/13/2004 731.95 3 136053 9/14/2004 731.9 3 135905 9/15/2004 731.9 3 135905 9/16/2004 731.85 3 135758 9/17/2004 731.8 3 135610 9/18/2004 731.8 3 135610 9/19/2004 731.75 3 135463 9/20/2004 731.75 3 135463 9/21/2004 731.7 3 135315 9/22/2004 731.7 3 135315 9/23/2004 731.7 3 135315 9/24/2004 731.7 3 135315 9/25/2004 731.7 3 135315 9/26/2004 731.65 3 135168 9/27/2004 731.65 3 135168 9/28/2004 731.65 3 135168 9/29/2004 731.65 3 135168 9/30/2004 731.65 3 135168 10/1/2004 731.65 3 135168 10/2/2004 731.65 3 135168 10/3/2004 731.65 3 135168 10/4/2004 731.65 3 135168 10/5/2004 731.65 3 135168 10/6/2004 731.65 3 135168 10/7/2004 731.65 3 135168 10/8/2004 731.65 3 135168 10/9/2004 731.6 3 135020 10/10/2004 731.6 3 135020 10/11/2004 731.6 3 135020 10/12/2004 731.6 3 135020 10/13/2004 731.55 3 134873 10/14/2004 731.55 3 134873 10/15/2004 731.55 3 134873 10/16/2004 731.55 3 134873 10/17/2004 731.55 3 134873 10/18/2004 731.55 3 134873 10/19/2004 731.55 3 134873 10/20/2004 731.75 3 135463 10/21/2004 731.75 3 135463 10/22/2004 731.75 3 135463 10/23/2004 731.7 3 135315 10/24/2004 731.7 3 135315 10/25/2004 731.7 3 135315 10/26/2004 731.7 3 135315 10/27/2004 731.7 3 135315 10/28/2004 731.75 3 135463 10/29/2004 731.75 3 135463 10/30/2004 731.75 3 135463 10/31/2004 731.75 3 135463 11/1/2004 731.75 3 135463 11/2/2004 731.75 3 135463 11/3/2004 731.7 3 135315 11/4/2004 731.7 3 135315 11/5/2004 731.8 3 135610 11/6/2004 731.8 3 135610 11/7/2004 731.8 3 135610 11/8/2004 731.75 3 135463 11/9/2004 731.75 3 135463 11/10/2004 731.75 3 135463 11/11/2004 731.75 3 135463 11/12/2004 731.75 3 135463 11/13/2004 731.75 3 135463 11/14/2004 731.75 3 135463 11/15/2004 731.75 3 135463 11/16/2004 731.75 3 135463 11/17/2004 731.75 3 135463 11/18/2004 731.75 3 135463 11/19/2004 731.7 3 135315 11/20/2004 731.7 3 135315 11/21/2004 731.7 3 135315 11/22/2004 731.7 3 135315 11/23/2004 731.7 3 135315 11/24/2004 731.7 3 135315 11/25/2004 731.7 3 135315 11/26/2004 731.65 3 135168 11/27/2004 731.65 3 135168 11/28/2004 731.65 3 135168 11/29/2004 731.65 3 135168 11/30/2004 731.6 3 135020 12/1/2004 731.6 3 135020 12/2/2004 731.6 3 135020 12/3/2004 731.6 3 135020 12/4/2004 731.6 3 135020 12/5/2004 731.6 3 135020 12/6/2004 731.6 3 135020 12/7/2004 731.6 3 135020 12/8/2004 731.65 3 135168 12/9/2004 731.65 3 135168 12/10/2004 731.65 3 135168 12/11/2004 731.7 3 135315 12/12/2004 731.7 3 135315 12/13/2004 731.7 3 135315 12/14/2004 731.7 3 135315 12/15/2004 731.7 3 135315 12/16/2004 731.7 3 135315 12/17/2004 731.7 3 135315 12/18/2004 731.75 3 135463 12/19/2004 731.75 3 135463 12/20/2004 731.8 3 135610 12/21/2004 731.8 3 135610 12/22/2004 731.8 3 135610 12/23/2004 731.85 3 135758 12/24/2004 731.85 3 135758 12/25/2004 731.85 3 135758 12/26/2004 731.85 3 135758 12/27/2004 731.9 3 135905 12/28/2004 732.1 3 136500 12/29/2004 732.5 3 137700 12/30/2004 732.8 3 138600 12/31/2004 734 3 142200 1/1/2005 735.8 3 147730 1/2/2005 736.7 3 150555 1/3/2005 737.1 3 151815 1/4/2005 737.5 3 153075 1/5/2005 737.8 3 154020 1/6/2005 738 3 154650 1/7/2005 738.3 3 155625 1/8/2005 739.1 3 158225 1/9/2005 740.3 3 162155 1/10/2005 741.5 3 166175 1/11/2005 742.3 3 168885 1/12/2005 743.1 3 171645 1/13/2005 743.6 3 173370 1/14/2005 744 3 174750 1/15/2005 744.3 3 175800 1/16/2005 744.6 3 176850 1/17/2005 744.8 3 177550 1/18/2005 745 3 178250 1/19/2005 745.15 3 178783 1/20/2005 745.3 3 179315 1/21/2005 745.45 3 179848 1/22/2005 745.65 3 180558 1/23/2005 745.7 3 180735 1/24/2005 745.75 3 180913 1/25/2005 745.9 3 181445 1/26/2005 745.95 3 181623 1/27/2005 746.1 3 182155 1/28/2005 746.3 3 182865 1/29/2005 746.5 3 183575 1/30/2005 746.6 3 183930 1/31/2005 746.75 3 184463 2/1/2005 746.8 3 184640 2/2/2005 746.9 3 184995 2/3/2005 747 3 185350 2/4/2005 747.1 3 185715 2/5/2005 747.2 3 186080 2/6/2005 747.3 3 186445 2/7/2005 747.35 3 186628 2/8/2005 747.4 3 186810 2/9/2005 747.45 3 186993 2/10/2005 747.5 3 187175 2/11/2005 747.6 3 187540 2/12/2005 747.7 3 187905 2/13/2005 747.75 3 188088 2/14/2005 747.8 3 188270 2/15/2005 747.85 3 188453 2/16/2005 748.1 3 189365 2/17/2005 748.7 3 191555 2/18/2005 749.3 3 193760 2/19/2005 749.9 3 195980 2/20/2005 750.8 3 199350 2/21/2005 751.9 3 203520 2/22/2005 753.6 3 210040 2/23/2005 754.7 3 214365 2/24/2005 755.4 3 217150 2/25/2005 755.85 3 218950 2/26/2005 756.2 3 220370 2/27/2005 756.5 3 221600 2/28/2005 756.8 3 222830 3/1/2005 757.2 3 224470 3/2/2005 757.55 3 225905 3/3/2005 757.7 3 226520 3/4/2005 758 3 227750 3/5/2005 758.25 3 228800 3/6/2005 758.45 3 229640 3/7/2005 758.65 3 230480 3/8/2005 758.8 3 231110 3/9/2005 758.95 3 231740 3/10/2005 759.1 3 232375 3/11/2005 759.25 3 233013 3/12/2005 759.35 3 233438 3/13/2005 759.5 3 234075 3/14/2005 759.6 3 234500 3/15/2005 759.7 3 234925 3/16/2005 759.8 3 235350 3/17/2005 759.9 3 235775 3/18/2005 759.95 3 235988 3/19/2005 760.1 3 236630 3/20/2005 760.2 3 237060 3/21/2005 760.3 3 237490 3/22/2005 760.5 3 238350 3/23/2005 762.05 3 245120 3/24/2005 762.55 3 247320 3/25/2005 762.9 3 248860 3/26/2005 763.2 3 250200 3/27/2005 763.45 3 251325 3/28/2005 763.65 3 252225 3/29/2005 763.85 3 253125 3/30/2005 764 3 253800 3/31/2005 764.15 3 254483 4/1/2005 764.3 3 255165 4/2/2005 764.4 3 255620 4/3/2005 764.5 3 256075 4/4/2005 764.6 3 256530 4/5/2005 764.7 3 256985 4/6/2005 764.8 3 257440 4/7/2005 764.9 3 257895 4/8/2005 765 3 258350 4/9/2005 765.1 3 258815 4/10/2005 765.15 3 259048 4/11/2005 765.2 3 259280 4/12/2005 765.25 3 259513 4/13/2005 765.3 3 259745 4/14/2005 765.35 3 259978 4/15/2005 765.45 3 260443 4/16/2005 765.5 3 260675 4/17/2005 765.55 3 260908 4/18/2005 765.6 3 261140 4/19/2005 765.65 3 261373 4/20/2005 765.7 3 261605 4/21/2005 765.75 3 261838 4/22/2005 765.75 3 261838 4/23/2005 765.75 3 261838 4/24/2005 765.8 3 262070 4/25/2005 765.85 3 262303 4/26/2005 765.9 3 262535 4/27/2005 765.95 3 262768 4/28/2005 766 3 263000 4/29/2005 766.05 3 263235 4/30/2005 766.1 3 263470 5/1/2005 766.15 3 263705 5/2/2005 766.15 3 263705 5/3/2005 766.2 3 263940 5/4/2005 766.2 3 263940 5/5/2005 766.3 3 264410 5/6/2005 766.3 3 264410 5/7/2005 766.35 3 264645 5/8/2005 766.35 3 264645 5/9/2005 766.4 3 264880 5/10/2005 766.4 3 264880 5/11/2005 766.45 3 265115 5/12/2005 766.45 3 265115 5/13/2005 766.5 3 265350 5/14/2005 766.5 3 265350 5/15/2005 766.5 3 265350 5/16/2005 766.55 3 265585 5/17/2005 766.55 3 265585 5/18/2005 766.6 3 265820 5/19/2005 766.6 3 265820 5/20/2005 766.6 3 265820 5/21/2005 766.6 3 265820 5/22/2005 766.65 3 266055 5/23/2005 766.65 3 266055 5/24/2005 766.65 3 266055 5/25/2005 766.65 3 266055 5/26/2005 766.65 3 266055 5/27/2005 766.65 3 266055 5/28/2005 766.65 3 266055 5/29/2005 766.65 3 266055 5/30/2005 766.65 3 266055 5/31/2005 766.65 3 266055 6/1/2005 766.65 3 266055 6/2/2005 766.65 3 266055 6/3/2005 766.65 3 266055 6/4/2005 766.65 3 266055 6/5/2005 766.65 3 266055 6/6/2005 766.65 3 266055 6/7/2005 766.65 3 266055 6/8/2005 766.6 3 265820 6/9/2005 766.6 3 265820 6/10/2005 766.6 3 265820 6/11/2005 766.55 3 265585 6/12/2005 766.55 3 265585 6/13/2005 766.55 3 265585 6/14/2005 766.55 3 265585 6/15/2005 766.5 3 265350 6/16/2005 766.5 3 265350 6/17/2005 766.5 3 265350 6/18/2005 766.5 3 265350 6/19/2005 766.5 3 265350 6/20/2005 766.5 3 265350 6/21/2005 766.5 3 265350 6/22/2005 766.45 3 265115 6/23/2005 766.45 3 265115 6/24/2005 766.45 3 265115 6/25/2005 766.45 3 265115 6/26/2005 766.45 3 265115 6/27/2005 766.4 3 264880 6/28/2005 766.4 3 264880 6/29/2005 766.35 3 264645 6/30/2005 766.35 100 264645 7/1/2005 766.3 150 264410 7/2/2005 766.25 150 264175 7/3/2005 766.15 150 263705 7/4/2005 766.05 150 263235 7/5/2005 765.95 50 262768 7/6/2005 765.9 50 262535 7/7/2005 765.85 10 262303 7/8/2005 765.85 10 262303 7/9/2005 765.85 10 262303 7/10/2005 765.85 10 262303 7/11/2005 765.85 10 262303 7/12/2005 765.8 10 262070 7/13/2005 765.8 10 262070 7/14/2005 765.8 10 262070 7/15/2005 765.75 10 261838 7/16/2005 765.75 10 261838 7/17/2005 765.75 10 261838 7/18/2005 765.75 10 261838 7/19/2005 765.7 10 261605 7/20/2005 765.7 10 261605 7/21/2005 765.65 10 261373 7/22/2005 765.65 10 261373 7/23/2005 765.6 10 261140 7/24/2005 765.6 10 261140 7/25/2005 765.6 10 261140 7/26/2005 765.55 10 260908 7/27/2005 765.55 10 260908 7/28/2005 765.55 10 260908 7/29/2005 765.5 10 260675 7/30/2005 765.5 10 260675 7/31/2005 765.45 10 260443 8/1/2005 765.45 10 260443 8/2/2005 765.45 10 260443 8/3/2005 765.45 10 260443 8/4/2005 765.4 10 260210 8/5/2005 765.4 10 260210 8/6/2005 765.35 40 259978 8/7/2005 765.3 40 259745 8/8/2005 765.25 40 259513 8/9/2005 765.2 90 259280 8/10/2005 765.05 90 258583 8/11/2005 765 90 258350 8/12/2005 764.95 90 258123 8/13/2005 764.9 90 257895 8/14/2005 764.85 90 257668 8/15/2005 764.8 90 257440 8/16/2005 764.75 90 257213 8/17/2005 764.7 90 256985 8/18/2005 764.65 3 256758 8/19/2005 764.65 3 256758 8/20/2005 764.65 3 256758 8/21/2005 764.65 3 256758 8/22/2005 764.65 3 256758 8/23/2005 764.65 3 256758 8/24/2005 764.6 3 256530 8/25/2005 764.6 3 256530 8/26/2005 764.6 3 256530 8/27/2005 764.6 3 256530 8/28/2005 764.6 3 256530 8/29/2005 764.55 3 256303 8/30/2005 764.55 3 256303 8/31/2005 764.55 3 256303 9/1/2005 764.55 3 256303 9/2/2005 764.5 3 256075 9/3/2005 764.5 3 256075 9/4/2005 764.5 3 256075 9/5/2005 764.45 3 255848 9/6/2005 764.45 3 255848 9/7/2005 764.45 3 255848 9/8/2005 764.45 3 255848 9/9/2005 764.45 3 255848 9/10/2005 764.4 3 255620 9/11/2005 764.4 3 255620 9/12/2005 764.4 3 255620 9/13/2005 764.4 3 255620 9/14/2005 764.4 3 255620 9/15/2005 764.1 3 254255 9/16/2005 764.1 3 254255 9/17/2005 764.1 3 254255 9/18/2005 764.1 3 254255 9/19/2005 764.05 3 254028 9/20/2005 764.05 3 254028 9/21/2005 764.05 3 254028 9/22/2005 764.05 3 254028 9/23/2005 764.05 3 254028 9/24/2005 764 3 253800 9/25/2005 764 3 253800 9/26/2005 764 3 253800 9/27/2005 764 3 253800 9/28/2005 763.95 3 253575 9/29/2005 763.95 3 253575 9/30/2005 763.9 3 253350 10/1/2005 763.9 3 253350 10/2/2005 763.9 3 253350 10/3/2005 763.9 3 253350 10/4/2005 763.85 3 253125 10/5/2005 763.85 3 253125 10/6/2005 763.85 3 253125 10/7/2005 763.85 3 253125 10/8/2005 763.85 3 253125 10/9/2005 763.8 3 252900 10/10/2005 763.8 3 252900 10/11/2005 763.7 3 252450 10/12/2005 763.7 3 252450 10/13/2005 763.65 3 252225 10/14/2005 763.65 3 252225 10/15/2005 763.65 3 252225 10/16/2005 763.6 3 252000 10/17/2005 763.6 3 252000 10/18/2005 763.6 3 252000 10/19/2005 763.55 3 251775 10/20/2005 763.55 3 251775 10/21/2005 763.55 3 251775 10/22/2005 763.55 3 251775 10/23/2005 763.5 3 251550 10/24/2005 763.5 3 251550 10/25/2005 763.5 3 251550 10/26/2005 763.5 3 251550 10/27/2005 763.45 3 251325 10/28/2005 763.45 3 251325 10/29/2005 763.45 3 251325 10/30/2005 763.45 3 251325 10/31/2005 763.4 3 251100 11/1/2005 763.4 3 251100 11/2/2005 763.4 3 251100 11/3/2005 763.4 3 251100 11/4/2005 763.35 3 250875 11/5/2005 763.35 3 250875 11/6/2005 763.35 3 250875 11/7/2005 763.35 3 250875 11/8/2005 763.35 3 250875 11/9/2005 763.35 3 250875 11/10/2005 763.35 3 250875 11/11/2005 763.35 3 250875 11/12/2005 763.35 3 250875 11/13/2005 763.35 3 250875 11/14/2005 763.3 3 250650 11/15/2005 763.3 3 250650 11/16/2005 763.3 3 250650 11/17/2005 763.3 3 250650 11/18/2005 763.3 3 250650 11/19/2005 763.3 3 250650 11/20/2005 763.3 3 250650 11/21/2005 763.25 3 250425 11/22/2005 763.25 3 250425 11/23/2005 763.25 3 250425 11/24/2005 763.25 3 250425 11/25/2005 763.25 3 250425 11/26/2005 763.25 3 250425 11/27/2005 763.25 3 250425 11/28/2005 763.2 3 250200 11/29/2005 763.2 3 250200 11/30/2005 763.2 3 250200 12/1/2005 763.2 3 250200 12/2/2005 763.2 3 250200 12/3/2005 763.2 3 250200 12/4/2005 763.15 3 249975 12/5/2005 763.15 3 249975 12/6/2005 763.15 3 249975 12/7/2005 763.15 3 249975 12/8/2005 763.15 3 249975 12/9/2005 763.15 3 249975 12/10/2005 763.1 3 249750 12/11/2005 763.1 3 249750 12/12/2005 763.1 3 249750 12/13/2005 763.1 3 249750 12/14/2005 763.1 3 249750 12/15/2005 763.1 3 249750 12/16/2005 763.1 3 249750 12/17/2005 763.1 3 249750 12/18/2005 763.1 3 249750 12/19/2005 763.25 3 250425 12/20/2005 763.5 3 251550 12/21/2005 763.6 3 252000 12/22/2005 763.65 3 252225 12/23/2005 763.7 3 252450 12/24/2005 763.75 3 252675 12/25/2005 763.75 3 252675 12/26/2005 763.75 3 252675 12/27/2005 763.8 3 252900 12/28/2005 763.85 3 253125 12/29/2005 763.9 3 253350 12/30/2005 763.9 3 253350 12/31/2005 764 3 253800 1/1/2006 764.7 3 256985 1/2/2006 765.5 3 260675 1/3/2006 766.8 3 266760 1/4/2006 767.2 3 268660 1/5/2006 767.5 3 270100 1/6/2006 767.7 3 271060 1/7/2006 767.8 3 271540 1/8/2006 767.9 3 272020 1/9/2006 768 3 272500 1/10/2006 768.1 3 272980 1/11/2006 768.1 3 272980 1/12/2006 768.15 3 273220 1/13/2006 768.2 3 273460 1/14/2006 768.3 3 273940 1/15/2006 768.4 3 274420 1/16/2006 768.45 3 274660 1/17/2006 768.5 3 274900 1/18/2006 768.55 3 275140 1/19/2006 768.6 3 275380 1/20/2006 768.65 3 275620 1/21/2006 768.7 3 275860 1/22/2006 768.7 3 275860 1/23/2006 768.75 3 276100 1/24/2006 768.75 3 276100 1/25/2006 768.8 3 276340 1/26/2006 768.85 3 276580 1/27/2006 768.9 3 276820 1/28/2006 768.95 3 277060 1/29/2006 768.95 3 277060 1/30/2006 769 3 277300 1/31/2006 769 3 277300 2/1/2006 769 3 277300 2/2/2006 769.1 3 277790 2/3/2006 769.1 3 277790 2/4/2006 769.1 3 277790 2/5/2006 769.15 3 278035 2/6/2006 769.15 3 278035 2/7/2006 769.15 3 278035 2/8/2006 769.2 3 278280 2/9/2006 769.2 3 278280 2/10/2006 769.2 3 278280 2/11/2006 769.25 3 278525 2/12/2006 769.25 3 278525 2/13/2006 769.25 3 278525 2/14/2006 769.3 3 278770 2/15/2006 769.3 3 278770 2/16/2006 769.3 3 278770 2/17/2006 769.3 3 278770 2/18/2006 769.35 3 279015 2/19/2006 769.35 3 279015 2/20/2006 769.35 3 279015 2/21/2006 769.4 3 279260 2/22/2006 769.4 3 279260 2/23/2006 769.45 3 279505 2/24/2006 769.45 3 279505 2/25/2006 769.5 3 279750 2/26/2006 769.5 3 279750 2/27/2006 769.5 3 279750 2/28/2006 769.8 3 281220 3/1/2006 770.35 3 283933 3/2/2006 770.6 3 285170 3/3/2006 770.8 3 286160 3/4/2006 771.1 3 287655 3/5/2006 771.2 3 288160 3/6/2006 771.3 3 288665 3/7/2006 771.5 3 289675 3/8/2006 771.65 3 290433 3/9/2006 771.75 3 290938 3/10/2006 771.9 3 291695 3/11/2006 772 3 292200 3/12/2006 772.1 3 292705 3/13/2006 772.25 3 293463 3/14/2006 772.3 3 293715 3/15/2006 772.45 3 294473 3/16/2006 772.6 3 295230 3/17/2006 772.7 3 295735 3/18/2006 772.85 3 296493 3/19/2006 772.95 3 296998 3/20/2006 773.05 3 297508 3/21/2006 773.15 3 298023 3/22/2006 773.3 3 298795 3/23/2006 773.35 3 299053 3/24/2006 773.45 3 299568 3/25/2006 773.5 3 299825 3/26/2006 773.6 3 300340 3/27/2006 773.7 3 300855 3/28/2006 773.85 3 301628 3/29/2006 774.1 3 302925 3/30/2006 774.3 3 303975 3/31/2006 774.45 3 304763 4/1/2006 774.65 3 305813 4/2/2006 774.85 3 306863 4/3/2006 775.1 3 308180 4/4/2006 775.9 3 312420 4/5/2006 776.7 3 316730 4/6/2006 777.4 3 320530 4/7/2006 777.85 3 322983 4/8/2006 778.2 3 324900 4/9/2006 778.5 3 326550 4/10/2006 778.7 3 327650 4/11/2006 779 3 329300 4/12/2006 779.1 500 329870 4/13/2006 779.1 250 329870 4/14/2006 779.2 3 330440 4/15/2006 779.45 3 331865 4/16/2006 779.6 3 332720 4/17/2006 779.75 3 333575 4/18/2006 779.9 3 334430 4/19/2006 780 3 335000 4/20/2006 780.1 3 335570 4/21/2006 780.2 3 336140 4/22/2006 780.3 3 336710 4/23/2006 780.4 25 337280 4/24/2006 780.5 25 337850 4/25/2006 780.6 50 338420 4/26/2006 780.65 50 338705 4/27/2006 780.7 75 338990 4/28/2006 780.75 75 339275 4/29/2006 780.8 75 339560 4/30/2006 780.85 75 339845 5/1/2006 780.9 75 340130 5/2/2006 780.85 75 339845 5/3/2006 780.85 75 339845 5/4/2006 780.8 465 339560 5/5/2006 780.75 450 339275 5/6/2006 780.7 450 338990 5/7/2006 780.6 425 338420 5/8/2006 780.45 150 337565 5/9/2006 780.45 150 337565 5/10/2006 780.45 75 337565 5/11/2006 780.4 75 337280 5/12/2006 780.4 75 337280 5/13/2006 780.4 75 337280 5/14/2006 780.4 75 337280 5/15/2006 780.4 75 337280 5/16/2006 780.35 75 336995 5/17/2006 780.35 75 336995 5/18/2006 780.35 75 336995 5/19/2006 780.35 75 336995 5/20/2006 780.35 75 336995 5/21/2006 780.35 75 336995 5/22/2006 780.45 100 337565 5/23/2006 780.45 100 337565 5/24/2006 780.5 100 337850 5/25/2006 780.45 100 337565 5/26/2006 780.45 100 337565 5/27/2006 780.45 100 337565 5/28/2006 780.4 75 337280 5/29/2006 780.35 75 336995 5/30/2006 780.35 75 336995 5/31/2006 780.35 75 336995 6/1/2006 780.3 75 336710 6/2/2006 780.3 75 336710 6/3/2006 780.3 75 336710 6/4/2006 780.25 75 336425 6/5/2006 780.25 75 336425 6/6/2006 780.25 75 336425 6/7/2006 780.2 75 336140 6/8/2006 780.15 3 335855 6/9/2006 780.15 3 335855 6/10/2006 780.15 3 335855 6/11/2006 780.15 3 335855 6/12/2006 780.15 3 335855 6/13/2006 780.1 3 335570 6/14/2006 780.1 3 335570 6/15/2006 780.1 3 335570 6/16/2006 780.1 3 335570 6/17/2006 780.1 3 335570 6/18/2006 780.05 3 335285 6/19/2006 780.05 3 335285 6/20/2006 780.05 3 335285 6/21/2006 780 3 335000 6/22/2006 780 3 335000 6/23/2006 780 3 335000 6/24/2006 780 3 335000 6/25/2006 780 3 335000 6/26/2006 780 3 335000 6/27/2006 779.95 3 334715 6/28/2006 779.95 25 334715 6/29/2006 779.95 3 334715 6/30/2006 779.95 3 334715 7/1/2006 779.9 3 334430 7/2/2006 779.9 3 334430 7/3/2006 779.9 3 334430 7/4/2006 779.85 3 334145 7/5/2006 779.85 3 334145 7/6/2006 779.85 3 334145 7/7/2006 779.8 3 333860 7/8/2006 779.8 3 333860 7/9/2006 779.8 3 333860 7/10/2006 779.75 3 333575 7/11/2006 779.75 3 333575 7/12/2006 779.75 3 333575 7/13/2006 779.7 3 333290 7/14/2006 779.7 3 333290 7/15/2006 779.65 3 333005 7/16/2006 779.65 3 333005 7/17/2006 779.6 3 332720 7/18/2006 779.6 3 332720 7/19/2006 779.55 3 332435 7/20/2006 779.55 3 332435 7/21/2006 779.55 3 332435 7/22/2006 779.5 3 332150 7/23/2006 779.5 3 332150 7/24/2006 779.5 40 332150 7/25/2006 779.45 100 331865 7/26/2006 779.35 145 331295 7/27/2006 779.3 200 331010 7/28/2006 779.2 150 330440 7/29/2006 779.1 150 329870 7/30/2006 779.05 150 329585 7/31/2006 779 100 329300 8/1/2006 778.95 100 329025 8/2/2006 778.85 75 328475 8/3/2006 778.8 75 328200 8/4/2006 778.75 50 327925 8/5/2006 778.7 50 327650 8/6/2006 778.7 50 327650 8/7/2006 778.65 3 327375 8/8/2006 778.6 3 327100 8/9/2006 778.6 3 327100 8/10/2006 778.6 3 327100 8/11/2006 778.6 3 327100 8/12/2006 778.55 3 326825 8/13/2006 778.55 3 326825 8/14/2006 778.5 3 326550 8/15/2006 778.5 3 326550 8/16/2006 778.45 3 326275 8/17/2006 778.45 3 326275 8/18/2006 778.4 25 326000 8/19/2006 778.35 25 325725 8/20/2006 778.3 25 325450 8/21/2006 778.25 25 325175 8/22/2006 778.25 45 325175 8/23/2006 778.2 3 324900 8/24/2006 778.2 3 324900 8/25/2006 778.2 3 324900 8/26/2006 778.15 3 324625 8/27/2006 778.15 3 324625 8/28/2006 778.15 3 324625 8/29/2006 778.1 3 324350 8/30/2006 778.1 3 324350 8/31/2006 778.1 3 324350 9/1/2006 778.05 3 324075 9/2/2006 778.05 3 324075 9/3/2006 778 3 323800 9/4/2006 778 3 323800 9/5/2006 777.95 3 323528 9/6/2006 777.95 3 323528 9/7/2006 777.95 3 323528 9/8/2006 777.9 3 323255 9/9/2006 777.9 3 323255 9/10/2006 777.85 3 322983 9/11/2006 777.85 3 322983 9/12/2006 777.85 3 322983 9/13/2006 777.85 3 322983 9/14/2006 777.8 3 322710 9/15/2006 777.8 3 322710 9/16/2006 777.8 3 322710 9/17/2006 777.75 3 322438 9/18/2006 777.75 3 322438 9/19/2006 777.7 3 322165 9/20/2006 777.7 3 322165 9/21/2006 777.7 3 322165 9/22/2006 777.65 3 321893 9/23/2006 777.65 3 321893 9/24/2006 777.65 3 321893 9/25/2006 777.6 3 321620 9/26/2006 777.6 3 321620 9/27/2006 777.6 3 321620 9/28/2006 777.55 3 321348 9/29/2006 777.55 3 321348 9/30/2006 777.5 3 321075 10/1/2006 777.5 3 321075 10/2/2006 777.5 3 321075 10/3/2006 777.45 50 320803 10/4/2006 777.45 50 320803 10/5/2006 777.4 50 320530 10/6/2006 777.35 50 320258 10/7/2006 777.35 50 320258 10/8/2006 777.35 50 320258 10/9/2006 777.3 50 319985 10/10/2006 777.3 50 319985 10/11/2006 777.25 50 319713 10/12/2006 777.25 50 319713 10/13/2006 777.25 50 319713 10/14/2006 777.2 50 319440 10/15/2006 777.2 50 319440 10/16/2006 777.15 50 319168 10/17/2006 777.15 75 319168 10/18/2006 777.1 75 318895 10/19/2006 777.05 100 318623 10/20/2006 777 100 318350 10/21/2006 776.95 100 318080 10/22/2006 776.9 100 317810 10/23/2006 776.85 100 317540 10/24/2006 776.8 125 317270 10/25/2006 776.75 125 317000 10/26/2006 776.7 125 316730 10/27/2006 776.65 150 316460 10/28/2006 776.55 150 315920 10/29/2006 776.5 150 315650 10/30/2006 776.45 175 315380 10/31/2006 776.4 300 315110 11/1/2006 776.25 600 314300 11/2/2006 776 600 312950 11/3/2006 775.8 800 311890 11/4/2006 775.5 800 310300 11/5/2006 775.2 800 308710 11/6/2006 774.9 400 307125 11/7/2006 774.75 200 306338 11/8/2006 774.65 3 305813 11/9/2006 774.65 3 305813 11/10/2006 774.6 3 305550 11/11/2006 774.6 3 305550 11/12/2006 774.6 3 305550 11/13/2006 774.6 3 305550 11/14/2006 774.6 3 305550 11/15/2006 774.6 3 305550 11/16/2006 774.55 3 305288 11/17/2006 774.55 3 305288 11/18/2006 774.55 3 305288 11/19/2006 774.55 3 305288 11/20/2006 774.5 3 305025 11/21/2006 774.5 3 305025 11/22/2006 774.5 3 305025 11/23/2006 774.5 3 305025 11/24/2006 774.5 3 305025 11/25/2006 774.5 3 305025 11/26/2006 774.5 3 305025 11/27/2006 774.5 3 305025 11/28/2006 774.5 3 305025 11/29/2006 774.45 25 304763 11/30/2006 774.45 25 304763 12/1/2006 774.4 25 304500 12/2/2006 774.4 25 304500 12/3/2006 774.35 25 304238 12/4/2006 774.35 25 304238 12/5/2006 774.35 25 304238 12/6/2006 774.3 25 303975 12/7/2006 774.3 25 303975 12/8/2006 774.3 25 303975 12/9/2006 774.25 25 303713 12/10/2006 774.3 25 303975 12/11/2006 774.3 25 303975 12/12/2006 774.3 3 303975 12/13/2006 774.3 3 303975 12/14/2006 774.3 3 303975 12/15/2006 774.3 3 303975 12/16/2006 774.3 3 303975 12/17/2006 774.35 3 304238 12/18/2006 774.35 3 304238 12/19/2006 774.35 3 304238 12/20/2006 774.35 3 304238 12/21/2006 774.35 3 304238 12/22/2006 774.35 3 304238 12/23/2006 774.35 25 304238 12/24/2006 774.3 25 303975 12/25/2006 774.3 25 303975 12/26/2006 774.3 25 303975 12/27/2006 774.25 25 303713 12/28/2006 774.25 50 303713 12/29/2006 774.25 50 303713 12/30/2006 774.25 50 303713 12/31/2006 774.2 50 303450 1/1/2007 774.2 50 303450 1/2/2007 774.2 50 303450 1/3/2007 774.15 50 303188 1/4/2007 774.15 50 303188 1/5/2007 774.15 50 303188 1/6/2007 774.1 50 302925 1/7/2007 774.05 50 302663 1/8/2007 774.05 50 302663 1/9/2007 774 50 302400 1/10/2007 774 50 302400 1/11/2007 774 50 302400 1/12/2007 773.95 25 302143 1/13/2007 773.95 25 302143 1/14/2007 773.95 25 302143 1/15/2007 773.9 25 301885 1/16/2007 773.9 25 301885 1/17/2007 773.9 3 301885 1/18/2007 773.9 3 301885 1/19/2007 773.85 3 301628 1/20/2007 773.85 3 301628 1/21/2007 773.85 3 301628 1/22/2007 773.85 3 301628 1/23/2007 773.85 3 301628 1/24/2007 773.85 3 301628 1/25/2007 773.85 3 301628 1/26/2007 773.85 3 301628 1/27/2007 773.85 3 301628 1/28/2007 773.85 3 301628 1/29/2007 773.85 3 301628 1/30/2007 773.9 3 301885 1/31/2007 773.9 25 301885 2/1/2007 773.9 25 301885 2/2/2007 773.9 25 301885 2/3/2007 773.9 25 301885 2/4/2007 773.9 25 301885 2/5/2007 773.9 25 301885 2/6/2007 773.9 25 301885 2/7/2007 773.85 25 301628 2/8/2007 773.85 25 301628 2/9/2007 773.85 25 301628 2/10/2007 773.85 25 301628 2/11/2007 773.9 25 301885 2/12/2007 774 25 302400 2/13/2007 774.05 25 302663 2/14/2007 774.05 3 302663 2/15/2007 774.05 3 302663 2/16/2007 774.1 3 302925 2/17/2007 774.1 3 302925 2/18/2007 774.1 3 302925 2/19/2007 774.1 3 302925 2/20/2007 774.1 3 302925 2/21/2007 774.1 3 302925 2/22/2007 774.1 3 302925 2/23/2007 774.15 3 303188 2/24/2007 774.15 3 303188 2/25/2007 774.15 3 303188 2/26/2007 774.2 3 303450 2/27/2007 774.25 3 303713 2/28/2007 774.25 3 303713 3/1/2007 774.35 3 304238 3/2/2007 774.35 3 304238 3/3/2007 774.4 3 304500 3/4/2007 774.4 3 304500 3/5/2007 774.45 3 304763 3/6/2007 774.5 3 305025 3/7/2007 774.5 3 305025 3/8/2007 774.5 3 305025 3/9/2007 774.5 5 305025 3/10/2007 774.5 5 305025 3/11/2007 774.5 5 305025 3/12/2007 774.5 5 305025 3/13/2007 774.5 5 305025 3/14/2007 774.5 5 305025 3/15/2007 774.45 5 304763 3/16/2007 774.45 5 304763 3/17/2007 774.45 5 304763 3/18/2007 774.45 5 304763 3/19/2007 774.45 5 304763 3/20/2007 774.5 5 305025 3/21/2007 774.5 5 305025 3/22/2007 774.5 5 305025 3/23/2007 774.5 5 305025 3/24/2007 774.5 5 305025 3/25/2007 774.5 5 305025 3/26/2007 774.5 5 305025 3/27/2007 774.5 5 305025 3/28/2007 774.5 5 305025 3/29/2007 774.5 5 305025 3/30/2007 774.5 5 305025 3/31/2007 774.5 5 305025 4/1/2007 774.5 5 305025 4/2/2007 774.5 5 305025 4/3/2007 774.5 5 305025 4/4/2007 774.5 5 305025 4/5/2007 774.5 5 305025 4/6/2007 774.5 5 305025 4/7/2007 774.5 5 305025 4/8/2007 774.5 5 305025 4/9/2007 774.45 5 304763 4/10/2007 774.45 5 304763 4/11/2007 774.45 5 304763 4/12/2007 774.45 30 304763 4/13/2007 774.45 30 304763 4/14/2007 774.4 30 304500 4/15/2007 774.4 30 304500 4/16/2007 774.35 30 304238 4/17/2007 774.3 30 303975 4/18/2007 774.3 55 303975 4/19/2007 774.25 80 303713 4/20/2007 774.2 80 303450 4/21/2007 774.2 105 303450 4/22/2007 774.2 105 303450 4/23/2007 774.15 10 303188 4/24/2007 774.15 10 303188 4/25/2007 774.15 10 303188 4/26/2007 774.1 10 302925 4/27/2007 774.1 10 302925 4/28/2007 774.1 10 302925 4/29/2007 774.05 10 302663 4/30/2007 774.05 80 302663 5/1/2007 774 25 302400 5/2/2007 773.95 5 302143 5/3/2007 773.95 5 302143 5/4/2007 773.95 5 302143 5/5/2007 773.95 5 302143 5/6/2007 773.95 5 302143 5/7/2007 773.95 5 302143 5/8/2007 773.9 5 301885 5/9/2007 773.9 30 301885 5/10/2007 773.85 200 301628 5/11/2007 773.75 225 301113 5/12/2007 773.65 225 300598 5/13/2007 773.55 225 300083 5/14/2007 773.45 250 299568 5/15/2007 773.3 250 298795 5/16/2007 773.2 225 298280 5/17/2007 773.1 225 297765 5/18/2007 773 225 297250 5/19/2007 772.9 225 296745 5/20/2007 772.8 225 296240 5/21/2007 772.7 225 295735 5/22/2007 772.6 225 295230 5/23/2007 772.5 225 294725 5/24/2007 772.4 225 294220 5/25/2007 772.3 250 293715 5/26/2007 772.15 250 292958 5/27/2007 772 250 292200 5/28/2007 771.9 250 291695 5/29/2007 771.8 250 291190 5/30/2007 771.7 250 290685 5/31/2007 771.6 55 290180 6/1/2007 771.6 55 290180 6/2/2007 771.55 55 289928 6/3/2007 771.5 55 289675 6/4/2007 771.5 55 289675 6/5/2007 771.45 55 289423 6/6/2007 771.45 55 289423 6/7/2007 771.4 55 289170 6/8/2007 771.35 55 288918 6/9/2007 771.25 55 288413 6/10/2007 771.25 55 288413 6/11/2007 771.2 55 288160 6/12/2007 771.15 80 287908 6/13/2007 771.1 80 287655 6/14/2007 771.05 80 287403 6/15/2007 771 105 287150 6/16/2007 770.95 105 286903 6/17/2007 770.9 105 286655 6/18/2007 770.85 105 286408 6/19/2007 770.8 180 286160 6/20/2007 770.75 180 285913 6/21/2007 770.6 180 285170 6/22/2007 770.5 130 284675 6/23/2007 770.4 130 284180 6/24/2007 770.3 130 283685 6/25/2007 770.25 130 283438 6/26/2007 770.2 130 283190 6/27/2007 770.1 130 282695 6/28/2007 770.05 250 282448 6/29/2007 769.9 250 281710 6/30/2007 769.8 250 281220 7/1/2007 769.7 290 280730 7/2/2007 769.6 290 280240 7/3/2007 769.45 290 279505 7/4/2007 769.3 290 278770 7/5/2007 769.2 290 278280 7/6/2007 769.05 290 277545 7/7/2007 768.9 290 276820 7/8/2007 768.75 290 276100 7/9/2007 768.5 200 274900 7/10/2007 768.45 175 274660 7/11/2007 768.4 175 274420 7/12/2007 768.35 175 274180 7/13/2007 768.3 175 273940 7/14/2007 768.2 175 273460 7/15/2007 768.1 175 272980 7/16/2007 768 175 272500 7/17/2007 767.9 175 272020 7/18/2007 767.8 175 271540 7/19/2007 767.7 200 271060 7/20/2007 767.6 225 270580 7/21/2007 767.5 225 270100 7/22/2007 767.4 225 269620 7/23/2007 767.3 225 269140 7/24/2007 767.2 200 268660 7/25/2007 767 175 267700 7/26/2007 766.95 175 267465 7/27/2007 766.9 175 267230 7/28/2007 766.8 175 266760 7/29/2007 766.7 175 266290 7/30/2007 766.6 200 265820 7/31/2007 766.5 225 265350 8/1/2007 766.4 225 264880 8/2/2007 766.3 225 264410 8/3/2007 766.2 225 263940 8/4/2007 766.05 225 263235 8/5/2007 765.9 225 262535 8/6/2007 765.8 225 262070 8/7/2007 765.7 225 261605 8/8/2007 765.55 225 260908 8/9/2007 765.4 225 260210 8/10/2007 765.3 225 259745 8/11/2007 765.2 225 259280 8/12/2007 765.1 225 258815 8/13/2007 765 225 258350 8/14/2007 764.9 225 257895 8/15/2007 764.8 225 257440 8/16/2007 764.7 225 256985 8/17/2007 764.6 225 256530 8/18/2007 764.5 225 256075 8/19/2007 764.35 225 255393 8/20/2007 764.2 250 254710 8/21/2007 764.1 250 254255 8/22/2007 764 250 253800 8/23/2007 763.9 250 253350 8/24/2007 763.8 150 252900 8/25/2007 763.64 250 252225 8/26/2007 763.5 250 251550 8/27/2007 763.4 250 251100 8/28/2007 763.25 200 250425 8/29/2007 763.15 200 249975 8/30/2007 763.1 50 249750 8/31/2007 763 10 249300 9/1/2007 762.95 10 249080 9/2/2007 762.95 10 249080 9/3/2007 762.95 10 249080 9/4/2007 762.95 10 249080 9/5/2007 762.9 10 248860 9/6/2007 762.9 10 248860 9/7/2007 762.9 10 248860 9/8/2007 762.85 10 248640 9/9/2007 762.85 10 248640 9/10/2007 762.85 10 248640 9/11/2007 762.8 10 248420 9/12/2007 762.8 10 248420 9/13/2007 762.75 10 248200 9/14/2007 762.75 10 248200 9/15/2007 762.75 10 248200 9/16/2007 762.7 10 247980 9/17/2007 762.7 10 247980 9/18/2007 762.7 10 247980 9/19/2007 762.65 10 247760 9/20/2007 762.65 10 247760 9/21/2007 762.65 10 247760 9/22/2007 762.6 10 247540 9/23/2007 762.6 10 247540 9/24/2007 762.6 10 247540 9/25/2007 762.55 10 247320 9/26/2007 762.55 10 247320 9/27/2007 762.55 10 247320 9/28/2007 762.5 10 247100 9/29/2007 762.5 10 247100 9/30/2007 762.45 10 246880 10/1/2007 762.45 10 246880 10/2/2007 762.45 10 246880 10/3/2007 762.4 10 246660 10/4/2007 762.4 10 246660 10/5/2007 762.4 10 246660 10/6/2007 762.35 10 246440 10/7/2007 762.35 10 246440 10/8/2007 762.3 10 246220 10/9/2007 762.25 10 246000 10/10/2007 762.25 10 246000 10/11/2007 762.25 10 246000 10/12/2007 762.2 10 245780 10/13/2007 762.2 10 245780 10/14/2007 762.2 10 245780 10/15/2007 762.2 10 245780 10/16/2007 762.2 10 245780 10/17/2007 762.2 10 245780 10/18/2007 762.2 10 245780 10/19/2007 762.15 10 245560 10/20/2007 762.15 10 245560 10/21/2007 761.15 10 241160 10/22/2007 762.15 10 245560 10/23/2007 762.1 10 245340 10/24/2007 762.1 10 245340 10/25/2007 762.1 10 245340 10/26/2007 762.1 10 245340 10/27/2007 762.05 10 245120 10/28/2007 762.05 10 245120 10/29/2007 762.05 50 245120 10/30/2007 762 50 244900 10/31/2007 761.95 150 244680 11/1/2007 761.9 250 244460 11/2/2007 761.75 400 243800 11/3/2007 761.6 400 243140 11/4/2007 761.4 400 242260 11/5/2007 761.2 800 241380 11/6/2007 760.9 800 240070 11/7/2007 760.5 800 238350 11/8/2007 760.1 800 236630 11/9/2007 759.7 900 234925 11/10/2007 759.2 900 232800 11/11/2007 758.7 900 230690 11/12/2007 758.2 900 228590 11/13/2007 757.7 900 226520 11/14/2007 757.2 900 224470 11/15/2007 756.7 900 222420 11/16/2007 756.2 900 220370 11/17/2007 755.75 900 218550 11/18/2007 755.3 600 216750 11/19/2007 755.1 400 215950 11/20/2007 754.9 300 215155 11/21/2007 754.7 300 214365 11/22/2007 754.55 200 213773 11/23/2007 754.4 39 213180 11/24/2007 754.3 325 212785 11/25/2007 754.1 375 211995 11/26/2007 753.9 500 211210 11/27/2007 753.7 500 210430 11/28/2007 753.45 500 209455 11/29/2007 753.1 500 208090 11/30/2007 752.95 500 207510 12/1/2007 752.6 500 206180 12/2/2007 752.3 500 205040 12/3/2007 752 500 203900 12/4/2007 751.7 500 202760 12/5/2007 751.6 500 202380 12/6/2007 751.4 500 201620 12/7/2007 751.2 325 200860 12/8/2007 751 325 200100 12/9/2007 750.8 325 199350 12/10/2007 750.65 325 198788 12/11/2007 750.5 325 198225 12/12/2007 750.3 325 197475 12/13/2007 750.1 325 196725 12/14/2007 749.95 300 196165 12/15/2007 749.8 300 195610 12/16/2007 749.65 300 195055 12/17/2007 749.5 203 194500 12/18/2007 749.4 200 194130 12/19/2007 749.35 200 193945 12/20/2007 749.3 175 193760 12/21/2007 749.25 175 193575 12/22/2007 749.1 175 193020 12/23/2007 749 175 192650 12/24/2007 748.9 175 192285 12/25/2007 748.8 175 191920 12/26/2007 748.7 175 191555 12/27/2007 748.6 150 191190 12/28/2007 748.5 150 190825 12/29/2007 748.4 150 190460 12/30/2007 748.35 150 190278 12/31/2007 748.25 150 189913 1/1/2008 748.2 150 189730 1/2/2008 748.1 75 189365 1/3/2008 748.05 10 189183 1/4/2008 748.05 10 189183 1/5/2008 748.6 10 191190 1/6/2008 749 10 192650 1/7/2008 749.3 10 193760 1/8/2008 749.4 10 194130 1/9/2008 749.5 10 194500 1/10/2008 749.55 10 194685 1/11/2008 749.6 10 194870 1/12/2008 749.65 10 195055 1/13/2008 749.7 10 195240 1/14/2008 749.7 10 195240 1/15/2008 749.75 10 195425 1/16/2008 749.75 10 195425 1/17/2008 749.75 10 195425 1/18/2008 749.75 10 195425 1/19/2008 749.75 10 195425 1/20/2008 749.75 10 195425 1/21/2008 749.8 10 195610 1/22/2008 749.8 10 195610 1/23/2008 750 10 196350 1/24/2008 750.1 10 196725 1/25/2008 750.3 10 197475 1/26/2008 750.7 10 198975 1/27/2008 751.4 10 201620 1/28/2008 752.4 10 205420 1/29/2008 753.1 10 208090 1/30/2008 753.4 10 209260 1/31/2008 753.6 10 210040 2/1/2008 753.8 10 210820 2/2/2008 753.9 10 211210 2/3/2008 754.1 10 211995 2/4/2008 754.3 10 212785 2/5/2008 754.4 10 213180 2/6/2008 754.5 10 213575 2/7/2008 754.7 10 214365 2/8/2008 754.8 10 214760 2/9/2008 754.9 10 215155 2/10/2008 754.95 10 215353 2/11/2008 755 10 215550 2/12/2008 755.1 10 215950 2/13/2008 755.15 10 216150 2/14/2008 755.2 10 216350 2/15/2008 755.25 10 216550 2/16/2008 755.3 10 216750 2/17/2008 755.3 10 216750 2/18/2008 755.35 10 216950 2/19/2008 755.4 10 217150 2/20/2008 755.5 10 217550 2/21/2008 755.55 10 217750 2/22/2008 755.6 10 217950 2/23/2008 755.65 10 218150 2/24/2008 755.85 10 218950 2/25/2008 756.45 10 221395 2/26/2008 756.9 10 223240 2/27/2008 757.2 10 224470 2/28/2008 757.4 10 225290 2/29/2008 757.5 10 225700 3/1/2008 757.7 10 226520 3/2/2008 757.8 10 226930 3/3/2008 757.9 10 227340 3/4/2008 758 10 227750 3/5/2008 758.05 10 227960 3/6/2008 758.1 10 228170 3/7/2008 758.2 10 228590 3/8/2008 758.3 10 229010 3/9/2008 758.35 10 229220 3/10/2008 758.4 10 229430 3/11/2008 758.45 10 229640 3/12/2008 758.5 10 229850 3/13/2008 758.55 10 230060 3/14/2008 758.6 10 230270 3/15/2008 758.6 10 230270 3/16/2008 758.65 10 230480 3/17/2008 758.7 10 230690 3/18/2008 758.7 10 230690 3/19/2008 758.7 10 230690 3/20/2008 758.75 10 230900 3/21/2008 758.8 10 231110 3/22/2008 758.8 10 231110 3/23/2008 758.85 10 231320 3/24/2008 758.85 10 231320 3/25/2008 758.85 10 231320 3/26/2008 758.85 10 231320 3/27/2008 758.85 10 231320 3/28/2008 758.85 10 231320 3/29/2008 758.9 10 231530 3/30/2008 758.9 10 231530 3/31/2008 758.95 10 231740 4/1/2008 758.95 10 231740 4/2/2008 759 10 231950 4/3/2008 759 10 231950 4/4/2008 759.05 10 232163 4/5/2008 759.1 10 232375 4/6/2008 759.1 10 232375 4/7/2008 759.1 10 232375 4/8/2008 759.1 10 232375 4/9/2008 759.1 10 232375 4/10/2008 759.1 10 232375 4/11/2008 759.1 10 232375 4/12/2008 759.1 10 232375 4/13/2008 759.1 10 232375 4/14/2008 759.1 10 232375 4/15/2008 759.1 10 232375 4/16/2008 759.1 10 232375 4/17/2008 759.1 10 232375 4/18/2008 759.1 10 232375 4/19/2008 759.1 10 232375 4/20/2008 759.1 10 232375 4/21/2008 759.1 10 232375 4/22/2008 759.1 10 232375 4/23/2008 759.1 10 232375 4/24/2008 759.1 10 232375 4/25/2008 759.1 10 232375 4/26/2008 759.1 10 232375 4/27/2008 759.1 10 232375 4/28/2008 759.1 10 232375 4/29/2008 759.1 10 232375 4/30/2008 759.05 10 232163 5/1/2008 759.05 10 232163 5/2/2008 759.05 10 232163 5/3/2008 759.05 10 232163 5/4/2008 759.05 10 232163 5/5/2008 759.05 10 232163 5/6/2008 759.05 10 232163 5/7/2008 759 10 231950 5/8/2008 759 10 231950 5/9/2008 759 10 231950 5/10/2008 759 10 231950 5/11/2008 758.95 10 231740 5/12/2008 758.95 50 231740 5/13/2008 758.95 225 231740 5/14/2008 758.85 225 231320 5/15/2008 758.7 225 230690 5/16/2008 758.6 225 230270 5/17/2008 758.5 225 229850 5/18/2008 758.4 225 229430 5/19/2008 758.3 225 229010 5/20/2008 758.2 225 228590 5/21/2008 758.1 225 228170 5/22/2008 757.95 225 227545 5/23/2008 757.8 225 226930 5/24/2008 757.65 225 226315 5/25/2008 757.5 225 225700 5/26/2008 757.4 225 225290 5/27/2008 757.3 225 224880 5/28/2008 757.2 225 224470 5/29/2008 757.1 225 224060 5/30/2008 757 200 223650 5/31/2008 756.9 200 223240 6/1/2008 756.75 200 222625 6/2/2008 756.65 200 222215 6/3/2008 756.55 100 221805 6/4/2008 756.5 10 221600 6/5/2008 756.45 10 221395 6/6/2008 756.45 10 221395 6/7/2008 756.4 10 221190 6/8/2008 756.4 10 221190 6/9/2008 756.35 10 220985 6/10/2008 756.35 25 220985 6/11/2008 756.3 25 220780 6/12/2008 756.3 25 220780 6/13/2008 756.25 25 220575 6/14/2008 756.25 25 220575 6/15/2008 756.2 25 220370 6/16/2008 756.15 25 220165 6/17/2008 756.1 25 219960 6/18/2008 756.1 25 219960 6/19/2008 756.1 25 219960 6/20/2008 756.05 50 219755 6/21/2008 756.05 50 219755 6/22/2008 756 50 219550 6/23/2008 755.95 50 219350 6/24/2008 755.9 50 219150 6/25/2008 755.85 50 218950 6/26/2008 755.8 90 218750 6/27/2008 755.75 90 218550 6/28/2008 755.7 90 218350 6/29/2008 755.65 90 218150 6/30/2008 755.55 90 217750 7/1/2008 755.5 190 217550 7/2/2008 755.4 250 217150 7/3/2008 755.3 250 216750 7/4/2008 755.15 250 216150 7/5/2008 755 250 215550 7/6/2008 754.9 250 215155 7/7/2008 754.75 150 214563 7/8/2008 754.65 105 214168 7/9/2008 754.6 105 213970 7/10/2008 754.55 105 213773 7/11/2008 754.45 105 213378 7/12/2008 754.35 105 212983 7/13/2008 754.3 105 212785 7/14/2008 754.25 105 212588 7/15/2008 754.15 105 212193 7/16/2008 754.1 105 211995 7/17/2008 754.05 105 211798 7/18/2008 753.95 105 211405 7/19/2008 753.85 105 211015 7/20/2008 753.8 105 210820 7/21/2008 753.7 105 210430 7/22/2008 753.65 105 210235 7/23/2008 753.6 105 210040 7/24/2008 753.5 105 209650 7/25/2008 753.45 105 209455 7/26/2008 753.35 105 209065 7/27/2008 753.3 105 208870 7/28/2008 753.2 105 208480 7/29/2008 753.15 105 208285 7/30/2008 753.1 105 208090 7/31/2008 753 105 207700 8/1/2008 752.95 105 207510 8/2/2008 752.9 105 207320 8/3/2008 752.8 105 206940 8/4/2008 752.7 130 206560 8/5/2008 752.6 130 206180 8/6/2008 752.55 155 205990 8/7/2008 752.45 155 205610 8/8/2008 752.35 155 205230 8/9/2008 752.25 155 204850 8/10/2008 752.15 155 204470 8/11/2008 752.1 185 204280 8/12/2008 751.95 185 203710 8/13/2008 751.85 185 203330 8/14/2008 751.75 185 202950 8/15/2008 751.65 185 202570 8/16/2008 751.55 185 202190 8/17/2008 751.45 185 201810 8/18/2008 751.35 185 201430 8/19/2008 751.25 185 201050 8/20/2008 751.2 185 200860 8/21/2008 751.1 185 200480 8/22/2008 751 185 200100 8/23/2008 750.9 185 199725 8/24/2008 750.6 185 198600 8/25/2008 750.5 185 198225 8/26/2008 750.4 185 197850 8/27/2008 750.3 85 197475 8/28/2008 750.25 10 197288 8/29/2008 750.2 10 197100 8/30/2008 750.2 10 197100 8/31/2008 750.15 10 196913 9/1/2008 750.15 10 196913 9/2/2008 750.15 10 196913 9/3/2008 750.1 10 196725 9/4/2008 750.1 10 196725 9/5/2008 750.1 10 196725 9/6/2008 750.05 10 196538 9/7/2008 750.05 10 196538 9/8/2008 750.05 10 196538 9/9/2008 750 10 196350 9/10/2008 749.95 10 196165 9/11/2008 749.95 10 196165 9/12/2008 749.9 10 195980 9/13/2008 749.9 10 195980 9/14/2008 749.85 10 195795 9/15/2008 749.85 10 195795 9/16/2008 749.8 10 195610 9/17/2008 749.8 10 195610 9/18/2008 749.75 10 195425 9/19/2008 749.75 10 195425 9/20/2008 749.75 10 195425 9/21/2008 749.7 10 195240 9/22/2008 749.7 10 195240 9/23/2008 749.7 10 195240 9/24/2008 749.65 10 195055 9/25/2008 749.65 10 195055 9/26/2008 749.65 10 195055 9/27/2008 749.65 10 195055 9/28/2008 749.6 10 194870 9/29/2008 749.6 10 194870 9/30/2008 749.55 10 194685 10/1/2008 749.55 10 194685 10/2/2008 749.5 10 194500 10/3/2008 749.5 10 194500 10/4/2008 749.5 10 194500 10/5/2008 749.5 10 194500 10/6/2008 749.45 10 194315 10/7/2008 749.45 10 194315 10/8/2008 749.4 10 194130 10/9/2008 749.4 10 194130 10/10/2008 749.4 10 194130 10/11/2008 749.35 10 193945 10/12/2008 749.35 10 193945 10/13/2008 749.35 10 193945 10/14/2008 749.3 10 193760 10/15/2008 749.3 10 193760 10/16/2008 749.3 10 193760 10/17/2008 749.25 10 193575 10/18/2008 749.25 10 193575 10/19/2008 749.25 10 193575 10/20/2008 749.2 10 193390 10/21/2008 749.2 10 193390 10/22/2008 749.15 10 193205 10/23/2008 749.15 10 193205 10/24/2008 749.15 10 193205 10/25/2008 749.1 10 193020 10/26/2008 749.1 10 193020 10/27/2008 749.1 10 193020 10/28/2008 749.1 10 193020 10/29/2008 749.05 10 192835 10/30/2008 749.05 10 192835 10/31/2008 749.05 10 192835 11/1/2008 749.05 10 192835 11/2/2008 749.05 10 192835 11/3/2008 749 50 192650 11/4/2008 748.95 50 192468 11/5/2008 748.9 100 192285 11/6/2008 748.85 200 192103 11/7/2008 748.8 400 191920 11/8/2008 748.6 600 191190 11/9/2008 748.3 600 190095 11/10/2008 747.9 600 188635 11/11/2008 747.65 600 187723 11/12/2008 747.35 600 186628 11/13/2008 747.05 600 185533 11/14/2008 746.8 600 184640 11/15/2008 746.5 600 183575 11/16/2008 746.15 600 182333 11/17/2008 745.8 400 181090 11/18/2008 745.6 400 180380 11/19/2008 745.35 400 179493 11/20/2008 745.15 200 178783 11/21/2008 745 10 178250 11/22/2008 745 10 178250 11/23/2008 745 10 178250 11/24/2008 744.95 10 178075 11/25/2008 744.95 10 178075 11/26/2008 744.95 10 178075 11/27/2008 744.95 10 178075 11/28/2008 744.95 10 178075 11/29/2008 744.95 10 178075 11/30/2008 744.9 10 177900 12/1/2008 744.9 10 177900 12/2/2008 744.9 10 177900 12/3/2008 744.9 10 177900 12/4/2008 744.9 10 177900 12/5/2008 744.9 10 177900 12/6/2008 744.9 10 177900 12/7/2008 744.9 10 177900 12/8/2008 744.9 10 177900 12/9/2008 744.9 10 177900 12/10/2008 744.85 10 177725 12/11/2008 744.85 10 177725 12/12/2008 744.85 10 177725 12/13/2008 744.85 10 177725 12/14/2008 744.85 10 177725 12/15/2008 744.85 10 177725 12/16/2008 744.85 10 177725 12/17/2008 744.85 10 177725 12/18/2008 744.9 10 177900 12/19/2008 744.9 10 177900 12/20/2008 744.9 10 177900 12/21/2008 744.9 10 177900 12/22/2008 744.9 10 177900 12/23/2008 744.9 10 177900 12/24/2008 744.85 10 177725 12/25/2008 744.85 10 177725 12/26/2008 744.85 10 177725 12/27/2008 744.85 10 177725 12/28/2008 744.85 10 177725 12/29/2008 744.85 10 177725 12/30/2008 744.85 10 177725 12/31/2008 744.85 10 177725 1/1/2009 744.85 10 177725 1/2/2009 744.85 10 177725 1/3/2009 744.85 10 177725 1/4/2009 744.8 10 177550 1/5/2009 744.8 10 177550 1/6/2009 744.8 10 177550 1/7/2009 744.8 10 177550 1/8/2009 744.8 10 177550 1/9/2009 744.8 10 177550 1/10/2009 744.8 10 177550 1/11/2009 744.8 10 177550 1/12/2009 744.75 10 177375 1/13/2009 744.75 10 177375 1/14/2009 744.75 10 177375 1/15/2009 744.75 10 177375 1/16/2009 744.75 10 177375 1/17/2009 744.75 10 177375 1/18/2009 744.75 10 177375 1/19/2009 744.75 10 177375 1/20/2009 744.75 10 177375 1/21/2009 744.75 10 177375 1/22/2009 744.75 10 177375 1/23/2009 744.75 10 177375 1/24/2009 744.75 10 177375 1/25/2009 744.75 10 177375 1/26/2009 744.8 10 177550 1/27/2009 744.8 10 177550 1/28/2009 744.8 10 177550 1/29/2009 744.8 10 177550 1/30/2009 744.8 10 177550 1/31/2009 744.75 10 177375 2/1/2009 744.75 10 177375 2/2/2009 744.75 10 177375 2/3/2009 744.75 10 177375 2/4/2009 744.75 10 177375 2/5/2009 744.75 10 177375 2/6/2009 744.75 10 177375 2/7/2009 744.85 10 177725 2/8/2009 744.85 10 177725 2/9/2009 744.9 200 177900 2/10/2009 744.8 200 177550 2/11/2009 744.7 200 177200 2/12/2009 744.55 200 176675 2/13/2009 744.45 200 176325 2/14/2009 744.35 200 175975 2/15/2009 744.25 200 175625 2/16/2009 744.05 100 174925 2/17/2009 744.3 50 175800 2/18/2009 744.5 10 176500 2/19/2009 744.7 10 177200 2/20/2009 744.85 10 177725 2/21/2009 744.95 10 178075 2/22/2009 745.05 10 178428 2/23/2009 745.1 10 178605 2/24/2009 745.2 10 178960 2/25/2009 745.3 10 179315 2/26/2009 745.4 10 179670 2/27/2009 745.5 10 180025 2/28/2009 745.55 10 180203 3/1/2009 745.6 10 180380 3/2/2009 745.7 10 180735 3/3/2009 745.8 10 181090 3/4/2009 746.15 10 182333 3/5/2009 746.7 10 184285 3/6/2009 746.95 10 185173 3/7/2009 747.15 10 185898 3/8/2009 747.3 10 186445 3/9/2009 747.45 10 186993 3/10/2009 747.5 10 187175 3/11/2009 747.6 10 187540 3/12/2009 747.7 10 187905 3/13/2009 747.75 10 188088 3/14/2009 747.8 10 188270 3/15/2009 747.85 10 188453 3/16/2009 747.9 10 188635 3/17/2009 747.95 10 188818 3/18/2009 748 10 189000 3/19/2009 748.05 10 189183 3/20/2009 748.1 10 189365 3/21/2009 748.1 10 189365 3/22/2009 748.15 10 189548 3/23/2009 748.15 10 189548 3/24/2009 748.2 10 189730 3/25/2009 748.25 10 189913 3/26/2009 748.25 10 189913 3/27/2009 748.3 10 190095 3/28/2009 748.3 10 190095 3/29/2009 748.3 10 190095 3/30/2009 748.35 10 190278 3/31/2009 748.35 50 190278 4/1/2009 748.35 250 190278 4/2/2009 748.25 250 189913 4/3/2009 748.15 250 189548 4/4/2009 748.05 250 189183 4/5/2009 747.9 250 188635 4/6/2009 747.8 250 188270 4/7/2009 747.7 250 187905 4/8/2009 747.55 200 187358 4/9/2009 747.5 200 187175 4/10/2009 747.35 200 186628 4/11/2009 747.25 200 186263 4/12/2009 747.15 200 185898 4/13/2009 747.1 200 185715 4/14/2009 747 200 185350 4/15/2009 746.9 200 184995 4/16/2009 746.8 200 184640 4/17/2009 746.7 200 184285 4/18/2009 746.6 200 183930 4/19/2009 746.55 200 183753 4/20/2009 746.45 200 183398 4/21/2009 746.35 200 183043 4/22/2009 746.25 200 182688 4/23/2009 746.15 200 182333 4/24/2009 746.05 200 181978 4/25/2009 745.95 200 181623 4/26/2009 745.85 200 181268 4/27/2009 745.7 200 180735 4/28/2009 745.6 200 180380 4/29/2009 745.5 200 180025 4/30/2009 745.4 225 179670 5/1/2009 745.25 225 179138 5/2/2009 745.1 225 178605 5/3/2009 745 225 178250 5/4/2009 744.9 225 177900 5/5/2009 744.75 225 177375 5/6/2009 744.65 225 177025 5/7/2009 744.55 225 176675 5/8/2009 744.45 225 176325 5/9/2009 744.3 225 175800 5/10/2009 744.15 225 175275 5/11/2009 744 225 174750 5/12/2009 743.9 225 174405 5/13/2009 743.75 225 173888 5/14/2009 743.6 225 173370 5/15/2009 743.5 225 173025 5/16/2009 743.35 225 172508 5/17/2009 743.25 225 172163 5/18/2009 743.1 225 171645 5/19/2009 742.95 225 171128 5/20/2009 742.8 225 170610 5/21/2009 742.65 225 170093 5/22/2009 742.5 250 169575 5/23/2009 742.35 250 169058 5/24/2009 742.2 250 168540 5/25/2009 742.05 250 168023 5/26/2009 741.9 250 167515 5/27/2009 741.75 250 167013 5/28/2009 741.6 250 166510 5/29/2009 741.45 275 166008 5/30/2009 741.2 275 165170 5/31/2009 741 275 164500 6/1/2009 740.9 275 164165 6/2/2009 740.75 275 163663 6/3/2009 740.6 275 163160 6/4/2009 740.45 275 162658 6/5/2009 740.3 275 162155 6/6/2009 740.1 275 161485 6/7/2009 739.9 275 160825 6/8/2009 739.75 275 160338 6/9/2009 739.55 275 159688 6/10/2009 739.35 275 159038 6/11/2009 739.15 275 158388 6/12/2009 739 275 157900 6/13/2009 738.8 275 157250 6/14/2009 738.6 275 156600 6/15/2009 738.45 275 156113 6/16/2009 738.3 275 155625 6/17/2009 738.1 275 154975 6/18/2009 737.9 275 154335 6/19/2009 737.7 275 153705 6/20/2009 737.55 275 153233 6/21/2009 737.35 275 152603 6/22/2009 737.2 275 152130 6/23/2009 737 275 151500 6/24/2009 736.8 300 150870 6/25/2009 736.6 300 150240 6/26/2009 736.45 300 149768 6/27/2009 736.25 300 149138 6/28/2009 736.05 300 148508 6/29/2009 735.85 300 147885 6/30/2009 735.65 300 147265 7/1/2009 735.45 300 146645 7/2/2009 735.15 300 145715 7/3/2009 734.95 300 145098 7/4/2009 734.7 300 144335 7/5/2009 734.5 300 143725 7/6/2009 734.3 145 143115 7/7/2009 734.15 145 142658 7/8/2009 734 145 142200 7/9/2009 733.9 170 141900 7/10/2009 733.8 420 141600 7/11/2009 733.5 420 140700 7/12/2009 733.2 420 139800 7/13/2009 732.9 520 138900 7/14/2009 732.6 520 138000 7/15/2009 732.25 420 136950 7/16/2009 731.95 210 136053 7/17/2009 731.75 210 135463 7/18/2009 731.6 210 135020 7/19/2009 731.45 210 134578 7/20/2009 731.25 210 133988 7/21/2009 731.05 210 133398 7/22/2009 730.85 210 132823 7/23/2009 730.75 235 132538 7/24/2009 730.55 235 131968 7/25/2009 730.35 235 131398 7/26/2009 730.15 235 130828 7/27/2009 729.95 210 130258 7/28/2009 729.8 210 129830 7/29/2009 729.7 210 129545 7/30/2009 729.55 210 129118 7/31/2009 729.4 210 128690 8/1/2009 729.2 210 128120 8/2/2009 729 210 127550 8/3/2009 728.8 210 126980 8/4/2009 728.65 210 126553 8/5/2009 728.5 210 126125 8/6/2009 728.35 210 125698 8/7/2009 728.2 210 125270 8/8/2009 728.05 210 124843 8/9/2009 727.9 210 124425 8/10/2009 727.75 210 124013 8/11/2009 727.6 210 123600 8/12/2009 727.45 210 123188 8/13/2009 727.3 210 122775 8/14/2009 727.1 250 122225 8/15/2009 726.9 250 121680 8/16/2009 726.7 250 121140 8/17/2009 726.5 250 120600 8/18/2009 726.3 250 120060 8/19/2009 726.1 250 119520 8/20/2009 725.9 250 118980 8/21/2009 725.7 250 118440 8/22/2009 725.45 250 117765 8/23/2009 725.2 250 117090 8/24/2009 724.9 225 116285 8/25/2009 724.7 225 115755 8/26/2009 724.5 225 115225 8/27/2009 724.3 225 114695 8/28/2009 724.15 225 114298 8/29/2009 724 225 113900 8/30/2009 723.85 225 113518 8/31/2009 723.7 225 113135 9/1/2009 723.5 225 112625 9/2/2009 723.3 225 112115 9/3/2009 723.1 225 111605 9/4/2009 722.9 225 111095 9/5/2009 722.7 225 110585 9/6/2009 722.5 225 110075 9/7/2009 722.3 225 109565 9/8/2009 722.1 225 109055 9/9/2009 721.9 225 108550 9/10/2009 721.7 225 108050 9/11/2009 721.5 10 107550 9/12/2009 721.5 10 107550 9/13/2009 721.5 10 107550 9/14/2009 721.5 10 107550 9/15/2009 721.5 10 107550 9/16/2009 721.5 10 107550 9/17/2009 721.5 10 107550 9/18/2009 721.5 10 107550 9/19/2009 721.5 10 107550 9/20/2009 721.5 10 107550 9/21/2009 721.45 10 107425 9/22/2009 721.45 10 107425 9/23/2009 721.45 10 107425 9/24/2009 721.4 10 107300 9/25/2009 721.4 10 107300 9/26/2009 721.35 10 107175 9/27/2009 721.35 10 107175 9/28/2009 721.35 10 107175 9/29/2009 721.3 10 107050 9/30/2009 721.3 10 107050 10/1/2009 721.3 10 107050 10/2/2009 721.25 10 106925 10/3/2009 721.25 10 106925 10/4/2009 721.2 10 106800 10/5/2009 721.15 10 106675 10/6/2009 721.15 10 106675 10/7/2009 721.1 10 106550 10/8/2009 721.1 10 106550 10/9/2009 721.05 10 106425 10/10/2009 721.05 10 106425 10/11/2009 721 10 106300 10/12/2009 721 10 106300 10/13/2009 721 10 106300 10/14/2009 721.5 10 107550 10/15/2009 722.5 10 110075 10/16/2009 722.7 10 110585 10/17/2009 722.8 10 110840 10/18/2009 722.9 10 111095 10/19/2009 722.95 10 111223 10/20/2009 723 10 111350 10/21/2009 723 10 111350 10/22/2009 723.05 10 111478 10/23/2009 723.05 10 111478 10/24/2009 723.05 10 111478 10/25/2009 723.05 10 111478 10/26/2009 723.05 10 111478 10/27/2009 723.05 10 111478 10/28/2009 723.05 50 111478 10/29/2009 722.95 50 111223 10/30/2009 722.9 10 111095 10/31/2009 722.85 10 110968 11/1/2009 722.85 10 110968 11/2/2009 722.85 10 110968 11/3/2009 722.85 10 110968 11/4/2009 722.85 10 110968 11/5/2009 722.85 10 110968 11/6/2009 722.85 50 110968 11/7/2009 722.8 50 110840 11/8/2009 722.75 50 110713 11/9/2009 722.7 10 110585 11/10/2009 722.7 10 110585 11/11/2009 722.65 10 110458 11/12/2009 722.65 10 110458 11/13/2009 722.65 10 110458 11/14/2009 722.65 10 110458 11/15/2009 722.65 10 110458 11/16/2009 722.65 10 110458 11/17/2009 722.65 10 110458 11/18/2009 722.65 10 110458 11/19/2009 722.65 10 110458 11/20/2009 722.65 10 110458 11/21/2009 722.6 10 110330 11/22/2009 722.6 10 110330 11/23/2009 722.6 10 110330 11/24/2009 722.6 10 110330 11/25/2009 722.6 10 110330 11/26/2009 722.6 10 110330 11/27/2009 722.55 10 110203 11/28/2009 722.55 10 110203 11/29/2009 722.55 10 110203 11/30/2009 722.55 10 110203 12/1/2009 722.55 10 110203 12/2/2009 722.55 10 110203 12/3/2009 722.55 10 110203 12/4/2009 722.55 10 110203 12/5/2009 722.5 10 110075 12/6/2009 722.5 10 110075 12/7/2009 722.5 10 110075 12/8/2009 722.5 10 110075 12/9/2009 722.5 10 110075 12/10/2009 722.5 10 110075 12/11/2009 722.5 10 110075 12/12/2009 722.6 10 110330 12/13/2009 722.9 10 111095 12/14/2009 723.25 10 111988 12/15/2009 723.5 10 112625 12/16/2009 723.6 10 112880 12/17/2009 723.65 10 113008 12/18/2009 723.7 10 113135 12/19/2009 723.75 10 113263 12/20/2009 723.8 10 113390 12/21/2009 723.9 10 113645 12/22/2009 723.95 10 113773 12/23/2009 724 10 113900 12/24/2009 724.05 10 114033 12/25/2009 724.1 10 114165 12/26/2009 724.1 10 114165 12/27/2009 724.3 10 114695 12/28/2009 724.35 10 114828 12/29/2009 724.4 10 114960 12/30/2009 724.45 10 115093 12/31/2009 724.5 10 115225 1/1/2010 724.5 10 115225 1/2/2010 724.55 10 115358 1/3/2010 724.6 10 115490 1/4/2010 724.65 10 115623 1/5/2010 724.7 10 115755 1/6/2010 724.7 10 115755 1/7/2010 724.7 10 115755 1/8/2010 724.75 10 115888 1/9/2010 724.75 10 115888 1/10/2010 724.75 10 115888 1/11/2010 724.75 10 115888 1/12/2010 724.75 10 115888 1/13/2010 724.8 10 116020 1/14/2010 724.95 10 116418 1/15/2010 725.05 10 116685 1/16/2010 725.1 10 116820 1/17/2010 725.15 10 116955 1/18/2010 725.2 10 117090 1/19/2010 725.7 10 118440 1/20/2010 726.3 10 120060 1/21/2010 728.3 10 125555 1/22/2010 730.2 10 130970 1/23/2010 731.3 10 134135 1/24/2010 731.75 10 135463 1/25/2010 732.25 10 136950 1/26/2010 732.6 10 138000 1/27/2010 733.1 10 139500 1/28/2010 733.5 10 140700 1/29/2010 733.85 10 141750 1/30/2010 734.1 10 142505 1/31/2010 734.35 10 143268 2/1/2010 734.6 10 144030 2/2/2010 734.8 10 144640 2/3/2010 734.95 10 145098 2/4/2010 735.1 10 145560 2/5/2010 735.3 10 146180 2/6/2010 735.9 10 148040 2/7/2010 736.55 10 150083 2/8/2010 736.95 10 151343 2/9/2010 737.25 10 152288 2/10/2010 737.6 10 153390 2/11/2010 737.8 10 154020 2/12/2010 738 10 154650 2/13/2010 738.2 10 155300 2/14/2010 738.3 10 155625 2/15/2010 738.5 10 156275 2/16/2010 738.65 10 156763 2/17/2010 738.8 10 157250 2/18/2010 738.95 10 157738 2/19/2010 739.1 10 158225 2/20/2010 739.2 10 158550 2/21/2010 739.35 10 159038 2/22/2010 739.45 10 159363 2/23/2010 739.5 10 159525 2/24/2010 739.6 10 159850 2/25/2010 739.9 10 160825 2/26/2010 740.1 10 161485 2/27/2010 740.5 10 162825 2/28/2010 741.3 10 165505 3/1/2010 741.7 10 166845 3/2/2010 742.1 10 168195 3/3/2010 742.55 10 169748 3/4/2010 742.95 10 171128 3/5/2010 743.3 10 172335 3/6/2010 743.6 10 173370 3/7/2010 743.9 10 174405 3/8/2010 744.1 10 175100 3/9/2010 744.3 10 175800 3/10/2010 744.5 10 176500 3/11/2010 744.7 10 177200 3/12/2010 744.85 10 177725 3/13/2010 745 10 178250 3/14/2010 745.1 10 178605 3/15/2010 745.25 10 179138 3/16/2010 745.35 10 179493 3/17/2010 745.5 10 180025 3/18/2010 745.6 10 180380 3/19/2010 745.7 10 180735 3/20/2010 745.8 10 181090 3/21/2010 745.9 10 181445 3/22/2010 745.95 10 181623 3/23/2010 746 10 181800 3/24/2010 746.1 10 182155 3/25/2010 746.2 10 182510 3/26/2010 746.25 10 182688 3/27/2010 746.3 10 182865 3/28/2010 746.35 10 183043 3/29/2010 746.4 10 183220 3/30/2010 746.45 10 183398 3/31/2010 746.5 10 183575 4/1/2010 746.55 10 183753 4/2/2010 746.6 10 183930 4/3/2010 746.7 10 184285 4/4/2010 746.75 10 184463 4/5/2010 746.9 10 184995 4/6/2010 747.1 10 185715 4/7/2010 747.2 10 186080 4/8/2010 747.3 10 186445 4/9/2010 747.35 10 186628 4/10/2010 747.4 10 186810 4/11/2010 747.45 10 186993 4/12/2010 747.6 10 187540 4/13/2010 747.75 10 188088 4/14/2010 747.9 10 188635 4/15/2010 748.1 10 189365 4/16/2010 748.2 10 189730 4/17/2010 748.3 10 190095 4/18/2010 748.4 10 190460 4/19/2010 748.45 10 190643 4/20/2010 748.5 10 190825 4/21/2010 748.6 10 191190 4/22/2010 748.7 10 191555 4/23/2010 748.75 10 191738 4/24/2010 748.8 10 191920 4/25/2010 748.85 10 192103 4/26/2010 748.95 10 192468 4/27/2010 749 10 192650 4/28/2010 749.05 10 192835 4/29/2010 749.1 10 193020 4/30/2010 749.15 10 193205 5/1/2010 749.15 10 193205 5/2/2010 749.2 10 193390 5/3/2010 749.2 10 193390 5/4/2010 749.25 10 193575 5/5/2010 749.25 10 193575 5/6/2010 749.3 10 193760 5/7/2010 749.3 10 193760 5/8/2010 749.3 10 193760 5/9/2010 749.35 10 193945 5/10/2010 749.35 10 193945 5/11/2010 749.4 10 194130 5/12/2010 749.4 10 194130 5/13/2010 749.4 10 194130 5/14/2010 749.45 10 194315 5/15/2010 749.45 10 194315 5/16/2010 749.5 10 194500 5/17/2010 749.5 10 194500 5/18/2010 749.5 10 194500 5/19/2010 749.5 10 194500 5/20/2010 749.5 10 194500 5/21/2010 749.5 10 194500 5/22/2010 749.55 10 194685 5/23/2010 749.55 10 194685 5/24/2010 749.55 10 194685 5/25/2010 749.55 10 194685 5/26/2010 749.55 10 194685 5/27/2010 749.55 10 194685 5/28/2010 749.55 10 194685 5/29/2010 749.55 10 194685 5/30/2010 749.55 10 194685 5/31/2010 749.55 10 194685 6/1/2010 749.55 10 194685 6/2/2010 749.55 10 194685 6/3/2010 749.55 10 194685 6/4/2010 749.6 10 194870 6/5/2010 749.6 35 194870 6/6/2010 749.55 35 194685 6/7/2010 749.55 75 194685 6/8/2010 749.5 75 194500 6/9/2010 749.45 100 194315 6/10/2010 749.35 100 193945 6/11/2010 749.3 100 193760 6/12/2010 749.2 100 193390 6/13/2010 749.1 100 193020 6/14/2010 749 100 192650 6/15/2010 748.95 100 192468 6/16/2010 748.9 100 192285 6/17/2010 748.8 75 191920 6/18/2010 748.8 75 191920 6/19/2010 748.8 75 191920 6/20/2010 748.75 75 191738 6/21/2010 748.7 25 191555 6/22/2010 748.7 25 191555 6/23/2010 748.7 10 191555 6/24/2010 748.7 10 191555 6/25/2010 748.7 35 191555 6/26/2010 748.65 35 191373 6/27/2010 748.65 60 191373 6/28/2010 748.6 100 191190 6/29/2010 748.6 100 191190 6/30/2010 748.4 100 190460 7/1/2010 748.35 225 190278 7/2/2010 748.15 225 189548 7/3/2010 748.05 200 189183 7/4/2010 747.95 200 188818 7/5/2010 747.85 200 188453 7/6/2010 747.75 100 188088 7/7/2010 747.6 75 187540 7/8/2010 747.6 75 187540 7/9/2010 747.55 75 187358 7/10/2010 747.5 75 187175 7/11/2010 747.45 75 186993 7/12/2010 747.4 75 186810 7/13/2010 747.35 115 186628 7/14/2010 747.25 115 186263 7/15/2010 747.15 115 185898 7/16/2010 747 140 185350 7/17/2010 746.9 140 184995 7/18/2010 746.8 140 184640 7/19/2010 746.7 90 184285 7/20/2010 746.65 90 184108 7/21/2010 746.6 25 183930 7/22/2010 746.6 65 183930 7/23/2010 746.55 100 183753 7/24/2010 746.5 130 183575 7/25/2010 746.4 130 183220 7/26/2010 746.3 130 182865 7/27/2010 746.2 130 182510 7/28/2010 746.1 100 182155 7/29/2010 746 100 181800 7/30/2010 745.9 100 181445 7/31/2010 745.85 100 181268 8/1/2010 745.8 100 181090 8/2/2010 745.75 125 180913 8/3/2010 745.65 125 180558 8/4/2010 745.55 150 180203 8/5/2010 745.45 150 179848 8/6/2010 745.35 125 179493 8/7/2010 745.25 125 179138 8/8/2010 745.15 125 178783 8/9/2010 745.05 125 178428 8/10/2010 745 100 178250 8/11/2010 744.95 100 178075 8/12/2010 744.9 100 177900 8/13/2010 744.85 125 177725 8/14/2010 744.75 125 177375 8/15/2010 744.6 125 176850 8/16/2010 744.5 165 176500 8/17/2010 744.4 165 176150 8/18/2010 744.3 165 175800 8/19/2010 744.2 140 175450 8/20/2010 744.1 115 175100 8/21/2010 744.05 115 174925 8/22/2010 744 115 174750 8/23/2010 743.95 145 174578 8/24/2010 743.8 145 174060 8/25/2010 743.7 190 173715 8/26/2010 743.55 230 173198 8/27/2010 743.4 230 172680 8/28/2010 743.3 190 172335 8/29/2010 743.2 190 171990 8/30/2010 743.1 125 171645 8/31/2010 743 125 171300 9/1/2010 742.9 125 170955 9/2/2010 742.8 275 170610 9/3/2010 742.65 275 170093 9/4/2010 742.45 275 169403 9/5/2010 742.25 275 168713 9/6/2010 742.05 275 168023 9/7/2010 741.95 150 167683 9/8/2010 741.85 125 167348 9/9/2010 741.8 125 167180 9/10/2010 741.5 125 166175 9/11/2010 741.4 125 165840 9/12/2010 741.3 125 165505 9/13/2010 741.2 100 165170 9/14/2010 741.05 25 164668 9/15/2010 741 25 164500 9/16/2010 741 50 164500 9/17/2010 741 80 164500 9/18/2010 741 80 164500 9/19/2010 740.95 125 164333 9/20/2010 740.9 125 164165 9/21/2010 740.8 125 163830 9/22/2010 740.7 100 163495 9/23/2010 740.6 100 163160 9/24/2010 740.55 100 162993 9/25/2010 740.5 100 162825 9/26/2010 740.4 100 162490 9/27/2010 740.35 100 162323 9/28/2010 740.25 100 161988 9/29/2010 740.2 100 161820 9/30/2010 740.15 145 161653 10/1/2010 740.05 145 161318 10/2/2010 739.95 175 160988 10/3/2010 739.8 175 160500 10/4/2010 739.65 75 160013 10/5/2010 739.6 50 159850 10/6/2010 739.55 50 159688 10/7/2010 739.5 10 159525 10/8/2010 739.5 10 159525 10/9/2010 739.5 10 159525 10/10/2010 739.5 10 159525 10/11/2010 739.5 10 159525 10/12/2010 739.5 55 159525 10/13/2010 739.45 55 159363 10/14/2010 739.4 100 159200 10/15/2010 739.35 100 159038 10/16/2010 739.3 100 158875 10/17/2010 739.25 100 158713 10/18/2010 739.2 10 158550 10/19/2010 739.2 10 158550 10/20/2010 739.15 10 158388 10/21/2010 739.15 10 158388 10/22/2010 739.15 10 158388 10/23/2010 739.15 10 158388 10/24/2010 739.15 10 158388 10/25/2010 739.1 10 158225 10/26/2010 739.1 10 158225 10/27/2010 739.1 10 158225 10/28/2010 739.1 10 158225 10/29/2010 739.05 10 158063 10/30/2010 739.05 10 158063 10/31/2010 739.05 10 158063 11/1/2010 739.05 10 158063 11/2/2010 739.05 10 158063 11/3/2010 739 10 157900 11/4/2010 739 10 157900 11/5/2010 739 10 157900 11/6/2010 739 10 157900 11/7/2010 738.95 10 157738 11/8/2010 738.95 10 157738 11/9/2010 738.95 10 157738 11/10/2010 738.95 10 157738 11/11/2010 738.9 10 157575 11/12/2010 738.9 10 157575 11/13/2010 738.9 10 157575 11/14/2010 738.9 10 157575 11/15/2010 738.85 10 157413 11/16/2010 738.85 10 157413 11/17/2010 738.85 10 157413 11/18/2010 738.85 10 157413 11/19/2010 738.8 10 157250 11/20/2010 738.8 10 157250 11/21/2010 738.8 10 157250 11/22/2010 738.8 10 157250 11/23/2010 738.75 10 157088 11/24/2010 738.75 10 157088 11/25/2010 738.75 10 157088 11/26/2010 738.75 10 157088 11/27/2010 738.75 10 157088 11/28/2010 738.7 10 156925 11/29/2010 738.7 10 156925 11/30/2010 738.7 10 156925 12/1/2010 738.7 10 156925 12/2/2010 738.7 10 156925 12/3/2010 738.7 10 156925 12/4/2010 738.7 10 156925 12/5/2010 738.7 10 156925 12/6/2010 738.7 10 156925 12/7/2010 738.7 10 156925 12/8/2010 738.65 10 156763 12/9/2010 738.65 10 156763 12/10/2010 738.65 10 156763 12/11/2010 738.65 10 156763 12/12/2010 738.65 10 156763 12/13/2010 738.65 10 156763 12/14/2010 738.65 10 156763 12/15/2010 738.65 10 156763 12/16/2010 738.65 10 156763 12/17/2010 738.65 10 156763 12/18/2010 738.65 10 156763 12/19/2010 738.8 10 157250 12/20/2010 739.2 10 158550 12/21/2010 739.5 10 159525 12/22/2010 739.75 10 160338 12/23/2010 739.95 10 160988 12/24/2010 740.1 10 161485 12/25/2010 740.2 10 161820 12/26/2010 740.35 10 162323 12/27/2010 740.45 10 162658 12/28/2010 740.5 10 162825 12/29/2010 740.7 10 163495 12/30/2010 740.8 10 163830 12/31/2010 740.95 10 164333 1/1/2011 741.1 10 164835 1/2/2011 741.3 10 165505 1/3/2011 742.1 10 168195 1/4/2011 743.7 10 173715 1/5/2011 744 10 174750 1/6/2011 744.3 10 175800 1/7/2011 744.45 10 176325 1/8/2011 744.6 10 176850 1/9/2011 744.75 10 177375 1/10/2011 744.9 10 177900 1/11/2011 745 10 178250 1/12/2011 745.05 10 178428 1/13/2011 745.1 10 178605 1/14/2011 745.15 10 178783 1/15/2011 745.25 10 179138 1/16/2011 745.35 10 179493 1/17/2011 745.45 10 179848 1/18/2011 745.5 10 180025 1/19/2011 745.55 10 180203 1/20/2011 745.6 10 180380 1/21/2011 745.6 10 180380 1/22/2011 745.65 10 180558 1/23/2011 745.65 10 180558 1/24/2011 745.7 10 180735 1/25/2011 745.75 10 180913 1/26/2011 745.8 10 181090 1/27/2011 745.85 10 181268 1/28/2011 745.9 10 181445 1/29/2011 745.9 10 181445 1/30/2011 745.9 10 181445 1/31/2011 745.95 10 181623 2/1/2011 746 10 181800 2/2/2011 746.05 10 181978 2/3/2011 746.1 10 182155 2/4/2011 746.1 10 182155 2/5/2011 746.15 10 182333 2/6/2011 746.15 10 182333 2/7/2011 746.15 10 182333 2/8/2011 746.2 10 182510 2/9/2011 746.2 10 182510 2/10/2011 746.2 10 182510 2/11/2011 746.2 10 182510 2/12/2011 746.25 10 182688 2/13/2011 746.25 10 182688 2/14/2011 746.3 10 182865 2/15/2011 746.3 10 182865 2/16/2011 746.35 10 183043 2/17/2011 746.5 10 183575 2/18/2011 746.9 10 184995 2/19/2011 748.2 10 189730 2/20/2011 749.2 10 193390 2/21/2011 749.6 10 194870 2/22/2011 749.95 10 196165 2/23/2011 750.2 10 197100 2/24/2011 750.4 10 197850 2/25/2011 750.5 10 198225 2/26/2011 751.1 10 200480 2/27/2011 751.6 10 202380 2/28/2011 752 10 203900 3/1/2011 752.1 10 204280 3/2/2011 752.2 10 204660 3/3/2011 752.4 10 205420 3/4/2011 752.5 10 205800 3/5/2011 752.9 10 207320 3/6/2011 753 10 207700 3/7/2011 753.1 10 208090 3/8/2011 753.3 10 208870 3/9/2011 753.4 10 209260 3/10/2011 753.5 10 209650 3/11/2011 753.65 10 210235 3/12/2011 753.75 10 210625 3/13/2011 753.85 10 211015 3/14/2011 753.9 10 211210 3/15/2011 754 105 211600 3/16/2011 754.1 205 211995 3/17/2011 754.1 205 211995 3/18/2011 754.05 205 211798 3/19/2011 754.05 105 211798 3/20/2011 754.3 10 212785 3/21/2011 756.1 10 219960 3/22/2011 756.85 10 223035 3/23/2011 757.3 10 224880 3/24/2011 757.9 10 227340 3/25/2011 759.2 10 232800 3/26/2011 760.95 10 240285 3/27/2011 761.75 10 243800 3/28/2011 762.4 10 246660 3/29/2011 762.9 10 248860 3/30/2011 763.25 10 250425 3/31/2011 763.55 10 251775 4/1/2011 763.85 10 253125 4/2/2011 764.05 10 254028 4/3/2011 764.3 10 255165 4/4/2011 764.5 10 256075 4/5/2011 764.65 10 256758 4/6/2011 764.8 10 257440 4/7/2011 764.95 10 258123 4/8/2011 765.1 10 258815 4/9/2011 765.2 10 259280 4/10/2011 765.3 10 259745 4/11/2011 765.4 10 260210 4/12/2011 765.5 10 260675 4/13/2011 765.6 10 261140 4/14/2011 765.7 10 261605 4/15/2011 765.75 10 261838 4/16/2011 765.85 10 262303 4/17/2011 765.9 10 262535 4/18/2011 766 10 263000 4/19/2011 766.05 10 263235 4/20/2011 766.1 10 263470 4/21/2011 766.1 10 263470 4/22/2011 766.2 10 263940 4/23/2011 766.3 10 264410 4/24/2011 766.35 10 264645 4/25/2011 766.4 10 264880 4/26/2011 766.45 10 265115 4/27/2011 766.5 10 265350 4/28/2011 766.5 10 265350 4/29/2011 766.55 10 265585 4/30/2011 766.55 10 265585 5/1/2011 766.6 10 265820 5/2/2011 766.65 10 266055 5/3/2011 766.65 10 266055 5/4/2011 766.7 10 266290 5/5/2011 766.7 10 266290 5/6/2011 766.75 10 266525 5/7/2011 766.75 10 266525 5/8/2011 766.8 10 266760 5/9/2011 766.8 10 266760 5/10/2011 766.85 10 266995 5/11/2011 766.85 10 266995 5/12/2011 766.85 10 266995 5/13/2011 766.85 10 266995 5/14/2011 766.85 10 266995 5/15/2011 766.9 10 267230 5/16/2011 766.9 10 267230 5/17/2011 766.95 10 267465 5/18/2011 767 10 267700 5/19/2011 767.05 10 267940 5/20/2011 767.05 10 267940 5/21/2011 767.05 10 267940 5/22/2011 767.05 10 267940 5/23/2011 767.1 10 268180 5/24/2011 767.1 50 268180 5/25/2011 767.1 75 268180 5/26/2011 767.1 75 268180 5/27/2011 767.05 100 267940 5/28/2011 767.05 100 267940 5/29/2011 767 100 267700 5/30/2011 766.95 100 267465 5/31/2011 766.9 10 267230 6/1/2011 766.9 10 267230 6/2/2011 766.9 10 267230 6/3/2011 766.9 10 267230 6/4/2011 766.95 10 267465 6/5/2011 766.95 10 267465 6/6/2011 767 10 267700 6/7/2011 767.05 10 267940 6/8/2011 767.1 10 268180 6/9/2011 767.1 10 268180 6/10/2011 767.1 10 268180 6/11/2011 767.1 10 268180 6/12/2011 767.1 10 268180 6/13/2011 767.1 10 268180 6/14/2011 767.1 10 268180 6/15/2011 767.1 10 268180 6/16/2011 767.1 10 268180 6/17/2011 767.1 10 268180 6/18/2011 767.1 10 268180 6/19/2011 767.1 10 268180 6/20/2011 767.1 10 268180 6/21/2011 767.1 10 268180 6/22/2011 767.1 100 268180 6/23/2011 767.05 100 267940 6/24/2011 767 100 267700 6/25/2011 766.95 100 267465 6/26/2011 766.9 100 267230 6/27/2011 766.85 100 266995 6/28/2011 766.8 125 266760 6/29/2011 766.75 150 266525 6/30/2011 766.65 150 266055 7/1/2011 766.6 175 265820 7/2/2011 766.55 175 265585 7/3/2011 766.45 175 265115 7/4/2011 766.4 175 264880 7/5/2011 766.3 100 264410 7/6/2011 766.25 75 264175 7/7/2011 766.2 75 263940 7/8/2011 766.15 75 263705 7/9/2011 766.1 75 263470 7/10/2011 766.05 75 263235 7/11/2011 766 10 263000 7/12/2011 765.95 10 262768 7/13/2011 765.95 10 262768 7/14/2011 765.95 100 262768 7/15/2011 765.9 100 262535 7/16/2011 765.85 100 262303 7/17/2011 765.8 100 262070 7/18/2011 765.75 100 261838 7/19/2011 765.7 100 261605 7/20/2011 765.65 100 261373 7/21/2011 765.55 100 260908 7/22/2011 765.5 100 260675 7/23/2011 765.45 100 260443 7/24/2011 765.35 100 259978 7/25/2011 765.3 100 259745 7/26/2011 765.25 100 259513 7/27/2011 765.2 100 259280 7/28/2011 765.15 100 259048 7/29/2011 765.1 100 258815 7/30/2011 765 100 258350 7/31/2011 764.95 100 258123 8/1/2011 764.9 100 257895 8/2/2011 764.85 100 257668 8/3/2011 764.75 100 257213 8/4/2011 764.7 100 256985 8/5/2011 764.65 75 256758 8/6/2011 764.55 75 256303 8/7/2011 764.5 75 256075 8/8/2011 764.45 50 255848 8/9/2011 764.4 50 255620 8/10/2011 764.4 10 255620 8/11/2011 764.35 10 255393 8/12/2011 764.35 10 255393 8/13/2011 764.35 10 255393 8/14/2011 764.3 10 255165 8/15/2011 764.3 10 255165 8/16/2011 764.25 10 254938 8/17/2011 764.25 10 254938 8/18/2011 764.2 10 254710 8/19/2011 764.2 10 254710 8/20/2011 764.2 10 254710 8/21/2011 764.15 10 254483 8/22/2011 764.15 10 254483 8/23/2011 764.1 10 254255 8/24/2011 764.1 10 254255 8/25/2011 764.05 10 254028 8/26/2011 764 10 253800 8/27/2011 764 10 253800 8/28/2011 764 10 253800 8/29/2011 763.95 10 253575 8/30/2011 763.95 10 253575 8/31/2011 763.9 10 253350 9/1/2011 763.9 150 253350 9/2/2011 763.8 200 252900 9/3/2011 763.7 200 252450 9/4/2011 763.6 200 252000 9/5/2011 763.5 200 251550 9/6/2011 763.4 150 251100 9/7/2011 763.3 50 250650 9/8/2011 763.25 50 250425 9/9/2011 763.2 10 250200 9/10/2011 763.2 10 250200 9/11/2011 763.2 10 250200 9/12/2011 763.2 50 250200 9/13/2011 763.1 250 249750 9/14/2011 763 250 249300 9/15/2011 762.9 25 248860 9/16/2011 762.9 10 248860 9/17/2011 762.9 10 248860 9/18/2011 762.85 10 248640 9/19/2011 762.85 10 248640 9/20/2011 762.85 10 248640 9/21/2011 762.85 10 248640 9/22/2011 762.8 10 248420 9/23/2011 762.8 10 248420 9/24/2011 762.8 10 248420 9/25/2011 762.75 10 248200 9/26/2011 762.75 10 248200 9/27/2011 762.7 10 247980 9/28/2011 762.7 10 247980 9/29/2011 762.65 10 247760 9/30/2011 762.65 10 247760 10/1/2011 762.65 10 247760 10/2/2011 762.6 10 247540 10/3/2011 762.6 10 247540 10/4/2011 762.55 10 247320 10/5/2011 762.55 10 247320 10/6/2011 762.55 10 247320 10/7/2011 762.55 50 247320 10/8/2011 762.55 200 247320 10/9/2011 762.4 300 246660 10/10/2011 762.4 325 246660 10/11/2011 762.1 325 245340 10/12/2011 762 275 244900 10/13/2011 761.9 275 244460 10/14/2011 761.7 200 243580 10/15/2011 761.65 200 243360 10/16/2011 761.55 200 242920 10/17/2011 761.5 200 242700 10/18/2011 761.45 10 242480 10/19/2011 761.45 10 242480 10/20/2011 761.45 10 242480 10/21/2011 761.45 10 242480 10/22/2011 761.45 10 242480 10/23/2011 761.4 10 242260 10/24/2011 761.4 10 242260 10/25/2011 761.4 10 242260 10/26/2011 761.35 10 242040 10/27/2011 761.35 10 242040 10/28/2011 761.35 10 242040 10/29/2011 761.35 10 242040 10/30/2011 761.3 10 241820 10/31/2011 761.3 10 241820 11/1/2011 761.3 10 241820 11/2/2011 761.3 10 241820 11/3/2011 761.25 10 241600 11/4/2011 761.25 10 241600 11/5/2011 761.25 10 241600 11/6/2011 761.25 10 241600 11/7/2011 761.25 10 241600 11/8/2011 761.25 10 241600 11/9/2011 761.2 10 241380 11/10/2011 761.2 10 241380 11/11/2011 761.2 10 241380 11/12/2011 761.2 10 241380 11/13/2011 761.2 10 241380 11/14/2011 761.2 10 241380 11/15/2011 761.2 10 241380 11/16/2011 761.2 10 241380 11/17/2011 761.15 10 241160 11/18/2011 761.15 10 241160 11/19/2011 761.15 10 241160 11/20/2011 761.15 10 241160 11/21/2011 761.2 10 241380 11/22/2011 761.2 10 241380 11/23/2011 761.25 10 241600 11/24/2011 761.2 10 241380 11/25/2011 761.2 10 241380 11/26/2011 761.2 10 241380 11/27/2011 761.2 10 241380 11/28/2011 761.15 10 241160 11/29/2011 761.15 10 241160 11/30/2011 761.15 10 241160 12/1/2011 761.2 10 241380 12/2/2011 761.15 10 241160 12/3/2011 761.1 10 240940 12/4/2011 761.1 10 240940 12/5/2011 761.05 10 240720 12/6/2011 761.05 10 240720 12/7/2011 761.05 10 240720 12/8/2011 761.05 10 240720 12/9/2011 761.05 10 240720 12/10/2011 761.05 10 240720 12/11/2011 761.05 10 240720 12/12/2011 761.05 10 240720 12/13/2011 761.1 10 240940 12/14/2011 761.1 10 240940 12/15/2011 761.1 10 240940 12/16/2011 761.05 10 240720 12/17/2011 761.05 10 240720 12/18/2011 761.05 10 240720 12/19/2011 761.05 10 240720 12/20/2011 761 10 240500 12/21/2011 761 10 240500 12/22/2011 761 10 240500 12/23/2011 761 10 240500 12/24/2011 761 10 240500 12/25/2011 761 10 240500 12/26/2011 761 10 240500 12/27/2011 761 10 240500 12/28/2011 761 10 240500 12/29/2011 761 10 240500 12/30/2011 760.95 10 240285 12/31/2011 760.95 10 240285 1/1/2012 760.95 10 240285 1/2/2012 760.95 10 240285 1/3/2012 760.95 10 240285 1/4/2012 760.95 10 240285 1/5/2012 760.95 10 240285 1/6/2012 760.95 10 240285 1/7/2012 760.95 10 240285 1/8/2012 760.95 10 240285 1/9/2012 760.95 10 240285 1/10/2012 760.95 10 240285 1/11/2012 760.95 10 240285 1/12/2012 760.95 10 240285 1/13/2012 760.95 10 240285 1/14/2012 760.95 10 240285 1/15/2012 760.95 10 240285 1/16/2012 760.95 10 240285 1/17/2012 760.9 10 240070 1/18/2012 760.9 10 240070 1/19/2012 760.9 10 240070 1/20/2012 760.9 10 240070 1/21/2012 761 10 240500 1/22/2012 761 10 240500 1/23/2012 761.1 10 240940 1/24/2012 761.3 10 241820 1/25/2012 761.4 10 242260 1/26/2012 761.5 10 242700 1/27/2012 761.5 10 242700 1/28/2012 761.55 10 242920 1/29/2012 761.6 10 243140 1/30/2012 761.6 10 243140 1/31/2012 761.6 10 243140 2/1/2012 761.6 10 243140 2/2/2012 761.65 10 243360 2/3/2012 761.65 10 243360 2/4/2012 761.7 10 243580 2/5/2012 761.7 10 243580 2/6/2012 761.65 10 243360 2/7/2012 761.7 10 243580 2/8/2012 761.7 10 243580 2/9/2012 761.7 10 243580 2/10/2012 761.7 10 243580 2/11/2012 761.7 10 243580 2/12/2012 761.7 10 243580 2/13/2012 761.7 10 243580 2/14/2012 761.7 10 243580 2/15/2012 761.75 10 243800 2/16/2012 761.75 10 243800 2/17/2012 761.75 10 243800 2/18/2012 761.75 10 243800 2/19/2012 761.75 10 243800 2/20/2012 761.75 10 243800 2/21/2012 761.75 10 243800 2/22/2012 761.75 10 243800 2/23/2012 761.75 10 243800 2/24/2012 761.75 10 243800 2/25/2012 761.75 10 243800 2/26/2012 761.75 10 243800 2/27/2012 761.7 10 243580 2/28/2012 761.7 10 243580 2/29/2012 761.7 10 243580 3/1/2012 761.7 10 243580 3/2/2012 761.7 10 243580 3/3/2012 761.7 10 243580 3/4/2012 761.7 10 243580 3/5/2012 761.7 10 243580 3/6/2012 761.7 10 243580 3/7/2012 761.7 10 243580 3/8/2012 761.7 10 243580 3/9/2012 761.7 10 243580 3/10/2012 761.7 10 243580 3/11/2012 761.7 10 243580 3/12/2012 761.65 10 243360 3/13/2012 761.65 10 243360 3/14/2012 761.65 10 243360 3/15/2012 761.65 10 243360 3/16/2012 761.65 10 243360 3/17/2012 761.65 10 243360 3/18/2012 761.75 10 243800 3/19/2012 761.85 10 244240 3/20/2012 761.85 10 244240 3/21/2012 761.9 10 244460 3/22/2012 761.9 10 244460 3/23/2012 761.9 10 244460 3/24/2012 761.9 10 244460 3/25/2012 761.9 10 244460 3/26/2012 761.95 10 244680 3/27/2012 761.95 10 244680 3/28/2012 761.95 10 244680 3/29/2012 762 10 244900 3/30/2012 762 10 244900 3/31/2012 762 10 244900 4/1/2012 762.1 10 245340 4/2/2012 762.1 10 245340 4/3/2012 762.1 10 245340 4/4/2012 762.15 10 245560 4/5/2012 762.15 10 245560 4/6/2012 762.2 10 245780 4/7/2012 762.2 10 245780 4/8/2012 762.2 10 245780 4/9/2012 762.2 10 245780 4/10/2012 762.2 10 245780 4/11/2012 762.25 10 246000 4/12/2012 762.3 10 246220 4/13/2012 762.4 10 246660 4/14/2012 762.5 10 247100 4/15/2012 762.55 10 247320 4/16/2012 762.6 10 247540 4/17/2012 762.65 10 247760 4/18/2012 762.65 10 247760 4/19/2012 762.7 10 247980 4/20/2012 762.7 10 247980 4/21/2012 762.75 10 248200 4/22/2012 762.75 10 248200 4/23/2012 762.75 10 248200 4/24/2012 762.75 10 248200 4/25/2012 762.75 10 248200 4/26/2012 762.75 10 248200 4/27/2012 762.8 10 248420 4/28/2012 762.8 10 248420 4/29/2012 762.8 10 248420 4/30/2012 762.8 10 248420 5/1/2012 762.8 10 248420 5/2/2012 762.8 10 248420 5/3/2012 762.8 10 248420 5/4/2012 762.8 10 248420 5/5/2012 762.8 10 248420 5/6/2012 762.8 10 248420 5/7/2012 762.8 50 248420 5/8/2012 762.75 200 248200 5/9/2012 762.75 200 248200 5/10/2012 762.6 200 247540 5/11/2012 762.5 200 247100 5/12/2012 762.4 200 246660 5/13/2012 762.3 200 246220 5/14/2012 762.2 200 245780 5/15/2012 762.1 150 245340 5/16/2012 762 150 244900 5/17/2012 761.9 150 244460 5/18/2012 761.9 200 244460 5/19/2012 761.75 200 243800 5/20/2012 761.65 200 243360 5/21/2012 761.55 200 242920 5/22/2012 761.45 200 242480 5/23/2012 761.35 200 242040 5/24/2012 761.25 200 241600 5/25/2012 761.1 225 240940 5/26/2012 760.95 225 240285 5/27/2012 760.85 225 239855 5/28/2012 760.75 225 239425 5/29/2012 760.65 75 238995 5/30/2012 760.6 75 238780 5/31/2012 760.55 100 238565 6/1/2012 760.5 100 238350 6/2/2012 760.45 100 238135 6/3/2012 760.4 100 237920 6/4/2012 760.35 100 237705 6/5/2012 760.25 100 237275 6/6/2012 760.15 100 236845 6/7/2012 760.1 100 236630 6/8/2012 760 100 236200 6/9/2012 759.95 100 235988 6/10/2012 759.9 100 235775 6/11/2012 759.85 100 235563 6/12/2012 759.75 100 235138 6/13/2012 759.7 300 234925 6/14/2012 759.55 125 234288 6/15/2012 759.45 125 233863 6/16/2012 759.4 125 233650 6/17/2012 759.3 125 233225 6/18/2012 759.25 125 233013 6/19/2012 759.15 125 232588 6/20/2012 759.1 125 232375 6/21/2012 759 125 231950 6/22/2012 758.9 150 231530 6/23/2012 758.8 150 231110 6/24/2012 758.7 150 230690 6/25/2012 758.6 150 230270 6/26/2012 758.5 150 229850 6/27/2012 758.45 150 229640 6/28/2012 758.4 200 229430 6/29/2012 758.3 275 229010 6/30/2012 758.1 275 228170 7/1/2012 757.95 275 227545 7/2/2012 757.8 275 226930 7/3/2012 757.7 275 226520 7/4/2012 757.6 275 226110 7/5/2012 757.45 300 225495 7/6/2012 757.3 300 224880 7/7/2012 757.1 300 224060 7/8/2012 756.95 300 223445 7/9/2012 756.8 195 222830 7/10/2012 756.7 195 222420 7/11/2012 756.55 195 221805 7/12/2012 756.4 195 221190 7/13/2012 756.3 195 220780 7/14/2012 756.2 195 220370 7/15/2012 756.1 195 219960 7/16/2012 755.95 195 219350 7/17/2012 755.85 195 218950 7/18/2012 755.7 195 218350 7/19/2012 755.6 220 217950 7/20/2012 755.45 220 217350 7/21/2012 755.3 220 216750 7/22/2012 755.2 220 216350 7/23/2012 755.1 220 215950 7/24/2012 755 200 215550 7/25/2012 754.9 200 215155 7/26/2012 754.8 200 214760 7/27/2012 754.6 225 213970 7/28/2012 754.5 225 213575 7/29/2012 754.35 225 212983 7/30/2012 754.2 225 212390 7/31/2012 754.05 225 211798 8/1/2012 753.9 225 211210 8/2/2012 753.8 225 210820 8/3/2012 753.65 225 210235 8/4/2012 753.55 225 209845 8/5/2012 753.4 225 209260 8/6/2012 753.3 265 208870 8/7/2012 753.15 155 208285 8/8/2012 753.1 155 208090 8/9/2012 753.05 155 207895 8/10/2012 752.95 155 207510 8/11/2012 752.85 155 207130 8/12/2012 752.75 155 206750 8/13/2012 752.65 190 206370 8/14/2012 752.55 210 205990 8/15/2012 752.45 210 205610 8/16/2012 752.3 210 205040 8/17/2012 752.15 210 204470 8/18/2012 752.1 210 204280 8/19/2012 751.9 210 203520 8/20/2012 751.8 210 203140 8/21/2012 751.7 210 202760 8/22/2012 751.55 210 202190 8/23/2012 751.45 210 201810 8/24/2012 751.35 210 201430 8/25/2012 751.2 210 200860 8/26/2012 751.05 210 200290 8/27/2012 750.95 210 199913 8/28/2012 750.85 210 199538 8/29/2012 750.75 210 199163 8/30/2012 750.6 310 198600 8/31/2012 750.4 310 197850 9/1/2012 750.25 310 197288 9/2/2012 750.05 310 196538 9/3/2012 749.9 310 195980 9/4/2012 749.7 225 195240 9/5/2012 749.6 225 194870 9/6/2012 749.45 225 194315 9/7/2012 749.35 225 193945 9/8/2012 749.2 225 193390 9/9/2012 749.05 225 192835 9/10/2012 748.9 225 192285 9/11/2012 748.8 200 191920 9/12/2012 748.65 200 191373 9/13/2012 748.55 200 191008 9/14/2012 748.4 200 190460 9/15/2012 748.3 200 190095 9/16/2012 748 329 189000 9/17/2012 747.6 525 187540 9/18/2012 747.3 490 186445 9/19/2012 746.9 400 184995 9/20/2012 746.7 220 184285 9/21/2012 746.55 220 183753 9/22/2012 746.4 225 183220 9/23/2012 746.25 225 182688 9/24/2012 746.15 225 182333 9/25/2012 746.05 200 181978 9/26/2012 745.9 200 181445 9/27/2012 745.75 200 180913 9/28/2012 745.6 200 180380 9/29/2012 745.45 200 179848 9/30/2012 745.35 353 179493 10/1/2012 745.15 550 178783 10/2/2012 744.85 550 177725 10/3/2012 744.55 500 176675 10/4/2012 744.25 500 175625 10/5/2012 743.95 425 174578 10/6/2012 743.7 125 173715 10/7/2012 743.6 125 173370 10/8/2012 743.55 150 173198 10/9/2012 743.45 150 172853 10/10/2012 743.35 150 172508 10/11/2012 743.25 150 172163 10/12/2012 743.15 100 171818 10/13/2012 743.05 100 171473 10/14/2012 743 100 171300 10/15/2012 742.95 75 171128 10/16/2012 742.95 50 171128 10/17/2012 742.95 50 171128 10/18/2012 742.85 50 170783 10/19/2012 742.8 50 170610 10/20/2012 742.75 50 170438 10/21/2012 742.7 50 170265 10/22/2012 742.7 50 170265 10/23/2012 742.7 90 170265 10/24/2012 742.65 90 170093 10/25/2012 742.65 90 170093 10/26/2012 742.55 75 169748 10/27/2012 742.45 75 169403 10/28/2012 742.4 75 169230 10/29/2012 742.35 10 169058 10/30/2012 742.35 10 169058 10/31/2012 742.35 10 169058 11/1/2012 742.35 10 169058 11/2/2012 742.35 10 169058 11/3/2012 742.35 10 169058 11/4/2012 742.3 10 168885 11/5/2012 742.3 10 168885 11/6/2012 742.3 10 168885 11/7/2012 742.3 10 168885 11/8/2012 742.3 10 168885 11/9/2012 742.25 10 168713 11/10/2012 742.25 10 168713 11/11/2012 742.25 10 168713 11/12/2012 742.2 10 168540 11/13/2012 742.2 10 168540 11/14/2012 742.15 10 168368 11/15/2012 742.15 10 168368 11/16/2012 742.1 10 168195 11/17/2012 742.1 10 168195 11/18/2012 742.1 10 168195 11/19/2012 742.1 10 168195 11/20/2012 742.1 10 168195 11/21/2012 742.1 10 168195 11/22/2012 742.05 10 168023 11/23/2012 742.05 10 168023 11/24/2012 742.05 10 168023 11/25/2012 742.05 10 168023 11/26/2012 742.05 10 168023 11/27/2012 742.05 10 168023 11/28/2012 742.05 10 168023 11/29/2012 742.1 10 168195 11/30/2012 742.1 10 168195 12/1/2012 742.1 10 168195 12/2/2012 742.15 10 168368 12/3/2012 742.5 10 169575 12/4/2012 742.8 10 170610 12/5/2012 742.9 10 170955 12/6/2012 742.95 10 171128 12/7/2012 743 10 171300 12/8/2012 743.05 10 171473 12/9/2012 743.05 10 171473 12/10/2012 743.1 10 171645 12/11/2012 743.15 10 171818 12/12/2012 743.15 10 171818 12/13/2012 743.15 10 171818 12/14/2012 743.2 10 171990 12/15/2012 743.2 10 171990 12/16/2012 743.2 10 171990 12/17/2012 743.2 10 171990 12/18/2012 743.2 10 171990 12/19/2012 743.2 10 171990 12/20/2012 743.2 10 171990 12/21/2012 743.25 10 172163 12/22/2012 743.3 10 172335 12/23/2012 743.35 10 172508 12/24/2012 743.95 10 174578 12/25/2012 744.2 10 175450 12/26/2012 745.05 10 178428 12/27/2012 745.3 10 179315 12/28/2012 745.55 10 180203 12/29/2012 745.7 10 180735 12/30/2012 745.85 10 181268 12/31/2012 745.95 10 181623 1/1/2013 745.95 10 181623 1/2/2013 746.05 10 181978 1/3/2013 746.2 10 182510 1/4/2013 746.25 10 182688 1/5/2013 746.3 10 182865 1/6/2013 746.4 10 183220 1/7/2013 746.5 10 183575 1/8/2013 746.55 10 183753 1/9/2013 746.65 10 184108 1/10/2013 746.7 10 184285 1/11/2013 746.75 10 184463 1/12/2013 746.75 10 184463 1/13/2013 746.8 10 184640 1/14/2013 746.8 10 184640 1/15/2013 746.8 10 184640 1/16/2013 746.85 10 184818 1/17/2013 746.95 10 185173 1/18/2013 746.95 10 185173 1/19/2013 746.95 10 185173 1/20/2013 747 10 185350 1/21/2013 747 10 185350 1/22/2013 747.05 10 185533 1/23/2013 747.1 10 185715 1/24/2013 747.15 10 185898 1/25/2013 747.15 10 185898 1/26/2013 747.2 10 186080 1/27/2013 747.25 10 186263 1/28/2013 747.25 10 186263 1/29/2013 747.25 10 186263 1/30/2013 747.25 10 186263 1/31/2013 747.3 10 186445 2/1/2013 747.3 10 186445 2/2/2013 747.3 10 186445 2/3/2013 747.35 10 186628 2/4/2013 747.35 10 186628 2/5/2013 747.35 10 186628 2/6/2013 747.35 10 186628 2/7/2013 747.35 10 186628 2/8/2013 747.4 10 186810 2/9/2013 747.4 10 186810 2/10/2013 747.45 10 186993 2/11/2013 747.45 10 186993 2/12/2013 747.45 10 186993 2/13/2013 747.45 10 186993 2/14/2013 747.5 10 187175 2/15/2013 747.5 10 187175 2/16/2013 747.5 10 187175 2/17/2013 747.5 10 187175 2/18/2013 747.55 10 187358 2/19/2013 747.55 10 187358 2/20/2013 747.55 10 187358 2/21/2013 747.55 10 187358 2/22/2013 747.55 10 187358 2/23/2013 747.6 10 187540 2/24/2013 747.55 10 187358 2/25/2013 747.55 10 187358 2/26/2013 747.55 10 187358 2/27/2013 747.55 10 187358 2/28/2013 747.55 10 187358 3/1/2013 747.55 10 187358 3/2/2013 747.55 10 187358 3/3/2013 747.6 10 187540 3/4/2013 747.55 10 187358 3/5/2013 747.55 10 187358 3/6/2013 747.6 10 187540 3/7/2013 747.6 10 187540 3/8/2013 747.65 10 187723 3/9/2013 747.65 10 187723 3/10/2013 747.65 10 187723 3/11/2013 747.65 10 187723 3/12/2013 747.7 10 187905 3/13/2013 747.7 86 187905 3/14/2013 747.6 300 187540 3/15/2013 747.45 300 186993 3/16/2013 747.3 300 186445 3/17/2013 747.15 300 185898 3/18/2013 747 358 185350 3/19/2013 746.75 421 184463 3/20/2013 746.55 400 183753 3/21/2013 746.35 400 183043 3/22/2013 746.1 400 182155 3/23/2013 745.85 400 181268 3/24/2013 745.65 400 180558 3/25/2013 745.45 325 179848 3/26/2013 745.35 173 179493 3/27/2013 745.2 199 178960 3/28/2013 745.1 250 178605 3/29/2013 745 259 178250 3/30/2013 744.8 275 177550 3/31/2013 744.7 275 177200 4/1/2013 744.55 275 176675 4/2/2013 744.45 298 176325 4/3/2013 744.25 325 175625 4/4/2013 744 325 174750 4/5/2013 743.9 325 174405 4/6/2013 743.7 325 173715 4/7/2013 743.5 325 173025 4/8/2013 743.3 325 172335 4/9/2013 743.1 325 171645 4/10/2013 742.95 325 171128 4/11/2013 742.75 325 170438 4/12/2013 742.55 325 169748 4/13/2013 742.35 325 169058 4/14/2013 742.15 325 168368 4/15/2013 742 325 167850 4/16/2013 741.8 325 167180 4/17/2013 741.6 325 166510 4/18/2013 741.45 350 166008 4/19/2013 741.2 420 165170 4/20/2013 740.95 440 164333 4/21/2013 740.7 440 163495 4/22/2013 740.45 440 162658 4/23/2013 740.2 455 161820 4/24/2013 739.9 465 160825 4/25/2013 739.6 465 159850 4/26/2013 739.3 465 158875 4/27/2013 739.05 465 158063 4/28/2013 738.8 465 157250 4/29/2013 738.55 453 156438 4/30/2013 738.2 440 155300 5/1/2013 737.95 440 154493 5/2/2013 737.7 440 153705 5/3/2013 737.35 368 152603 5/4/2013 737.1 265 151815 5/5/2013 736.85 265 151028 5/6/2013 736.6 311 150240 5/7/2013 736.35 350 149453 5/8/2013 736.15 336 148823 5/9/2013 735.95 325 148195 5/10/2013 735.75 325 147575 5/11/2013 735.55 325 146955 5/12/2013 735.35 325 146335 5/13/2013 735.15 325 145715 5/14/2013 734.9 367 144945 5/15/2013 734.65 457 144183 5/16/2013 734.4 480 143420 5/17/2013 734.05 480 142353 5/18/2013 733.75 480 141450 5/19/2013 733.45 480 140550 5/20/2013 733.1 480 139500 5/21/2013 732.75 480 138450 5/22/2013 732.35 480 137250 5/23/2013 732 480 136200 5/24/2013 731.7 480 135315 5/25/2013 731.35 480 134283 5/26/2013 731 480 133250 5/27/2013 730.75 480 132538 5/28/2013 730.45 489 131683 5/29/2013 730 501 130400 5/30/2013 729.7 480 129545 5/31/2013 729.35 480 128548 6/1/2013 728.9 480 127265 6/2/2013 728.45 480 125983 6/3/2013 728 503 124700 6/4/2013 727.55 548 123463 6/5/2013 727.1 560 122225 6/6/2013 726.75 533 121275 6/7/2013 726.4 540 120330 6/8/2013 726.05 550 119385 6/9/2013 725.7 550 118440 6/10/2013 725.35 550 117495 6/11/2013 724.9 550 116285 6/12/2013 724.4 550 114960 6/13/2013 723.95 550 113773 6/14/2013 723.55 550 112753 6/15/2013 723.15 550 111733 6/16/2013 722.75 550 110713 6/17/2013 722.35 550 109693 6/18/2013 721.9 550 108550 6/19/2013 721.45 550 107425 6/20/2013 721 550 106300 6/21/2013 720.55 550 105198 6/22/2013 720.15 550 104218 6/23/2013 719.75 550 103250 6/24/2013 719.3 570 102170 6/25/2013 718.7 590 100730 6/26/2013 718.3 590 99770 6/27/2013 717.8 590 98590 6/28/2013 717.3 590 97440 6/29/2013 716.8 590 96290 6/30/2013 716.3 590 95140 7/1/2013 715.8 590 94000 7/2/2013 715.3 590 92875 7/3/2013 714.75 590 91650 7/4/2013 714.3 353 90660 7/5/2013 714 230 90000 7/6/2013 713.7 249 89355 7/7/2013 713.4 454 88710 7/8/2013 713 599 87850 7/9/2013 712.4 575 86560 7/10/2013 711.8 565 85290 7/11/2013 711.3 448 84265 7/12/2013 711 215 83650 7/13/2013 710.75 215 83150 7/14/2013 710.55 215 82750 7/15/2013 710.35 254 82350 7/16/2013 710.1 489 81850 7/17/2013 709.5 565 80650 7/18/2013 708.9 565 79460 7/19/2013 708.35 565 78415 7/20/2013 707.8 565 77380 7/21/2013 707.25 565 76363 7/22/2013 706.7 565 75345 7/23/2013 706 565 74050 7/24/2013 705.5 565 73150 7/25/2013 704.8 565 71900 7/26/2013 704.15 565 70763 7/27/2013 703.45 565 69538 7/28/2013 702.8 565 68420 7/29/2013 702.1 591 67265 7/30/2013 701.4 615 66110 7/31/2013 700.7 615 64955 8/1/2013 700 615 63800 8/2/2013 699.3 615 62680 8/3/2013 698.6 584 61560 8/4/2013 698.15 415 60840 8/5/2013 697.75 340 60213 8/6/2013 697.45 245 59748 8/7/2013 697.15 226 59283 8/8/2013 696.85 270 58818 8/9/2013 696.5 270 58275 8/10/2013 696.15 270 57733 8/11/2013 695.85 270 57275 8/12/2013 695.55 308 56825 8/13/2013 695 501 56000 8/14/2013 694.25 620 54875 8/15/2013 693.4 620 53630 8/16/2013 692.5 610 52325 8/17/2013 691.7 590 51165 8/18/2013 690.9 590 50010 8/19/2013 690.1 590 48890 8/20/2013 689.1 590 47490 8/21/2013 688.3 590 46405 8/22/2013 687.5 590 45375 8/23/2013 686.6 590 44250 8/24/2013 685.6 590 43000 8/25/2013 684.6 590 41750 8/26/2013 683.6 534 40520 8/27/2013 683 516 39800 8/28/2013 681.9 590 38535 8/29/2013 680.9 590 37385 8/30/2013 679.9 525 36240 8/31/2013 679.1 280 35360 9/1/2013 678.6 280 34830 9/2/2013 678.1 280 34305 9/3/2013 677.4 386 33570 9/4/2013 676.6 564 32730 9/5/2013 675.8 500 31900 9/6/2013 675.1 290 31200 9/7/2013 674.5 290 30625 9/8/2013 673.9 290 30055 9/9/2013 673.3 290 29485 9/10/2013 672.7 290 28930 9/11/2013 672.05 290 28345 9/12/2013 671.45 273 27778 9/13/2013 670.9 240 27265 9/14/2013 670.4 240 26840 9/15/2013 669.85 240 26365 9/16/2013 669.35 234 25915 9/17/2013 668.85 225 25473 9/18/2013 668.3 225 25005 9/19/2013 667.8 161 24590 9/20/2013 667.45 200 24310 9/21/2013 667 200 23950 9/22/2013 666.45 200 23510 9/23/2013 666 190 23150 9/24/2013 665.6 175 22830 9/25/2013 665.15 175 22470 9/26/2013 664.7 175 22125 9/27/2013 664.25 175 21788 9/28/2013 663.85 175 21488 9/29/2013 663.35 175 21113 9/30/2013 662.95 175 20813 10/1/2013 662.5 175 20475 10/2/2013 662.05 175 20175 10/3/2013 661.55 158 19785 10/4/2013 661.2 141 19540 10/5/2013 660.85 125 19288 10/6/2013 660.45 125 18988 10/7/2013 660.1 125 18725 10/8/2013 659.75 116 18488 10/9/2013 659.5 82 18325 10/10/2013 659.25 75 18163 10/11/2013 659.05 75 18033 10/12/2013 658.85 75 17895 10/13/2013 658.65 75 17755 10/14/2013 658.5 60 17650 10/15/2013 658.35 50 17545 10/16/2013 658.2 50 17440 10/17/2013 658.1 35 17370 10/18/2013 658 25 17300 10/19/2013 657.95 25 17268 10/20/2013 657.9 25 17235 10/21/2013 657.85 25 17203 10/22/2013 657.8 25 17170 10/23/2013 657.7 25 17105 10/24/2013 657.65 25 17073 10/25/2013 657.6 17 17040 10/26/2013 657.55 10 17008 10/27/2013 657.55 10 17008 10/28/2013 657.55 10 17008 10/29/2013 657.5 10 16975 10/30/2013 657.5 10 16975 10/31/2013 657.5 10 16975 11/1/2013 657.5 10 16975 11/2/2013 657.45 10 16943 11/3/2013 657.45 10 16943 11/4/2013 657.45 10 16943 11/5/2013 657.4 10 16910 11/6/2013 657.4 10 16910 11/7/2013 657.4 10 16910 11/8/2013 657.4 10 16910 11/9/2013 657.35 10 16878 11/10/2013 657.35 10 16878 11/11/2013 657.35 10 16878 11/12/2013 657.3 10 16845 11/13/2013 657.3 10 16845 11/14/2013 657.3 10 16845 11/15/2013 657.3 10 16845 11/16/2013 657.25 10 16813 11/17/2013 657.25 10 16813 11/18/2013 657.25 10 16813 11/19/2013 657.2 10 16780 11/20/2013 657.2 10 16780 11/21/2013 657.2 10 16780 11/22/2013 657.15 10 16748 11/23/2013 657.15 10 16748 11/24/2013 657.15 10 16748 11/25/2013 657.1 10 16715 11/26/2013 657.1 10 16715 11/27/2013 657.1 10 16715 11/28/2013 657.1 10 16715 11/29/2013 657.05 10 16683 11/30/2013 657 10 16650 12/1/2013 656.95 10 16618 12/2/2013 656.95 10 16618 12/3/2013 656.95 10 16618 12/4/2013 656.95 10 16618 12/5/2013 656.9 10 16585 12/6/2013 656.9 10 16585 12/7/2013 656.85 10 16553 12/8/2013 656.85 10 16553 12/9/2013 656.8 10 16520 12/10/2013 656.8 10 16520 12/11/2013 656.8 10 16520 12/12/2013 656.75 10 16488 12/13/2013 656.75 10 16488 12/14/2013 656.75 8 16488 12/15/2013 656.75 8 16488 12/16/2013 656.75 10 16488 12/17/2013 656.75 10 16488 12/18/2013 656.7 10 16455 12/19/2013 656.7 10 16455 12/20/2013 656.7 10 16455 12/21/2013 656.65 10 16423 12/22/2013 656.65 10 16423 12/23/2013 656.65 10 16423 12/24/2013 656.65 10 16423 12/25/2013 656.65 10 16423 12/26/2013 656.65 10 16423 12/27/2013 656.65 10 16423 12/28/2013 656.65 10 16423 12/29/2013 656.65 10 16423 12/30/2013 656.6 10 16390 12/31/2013 656.6 10 16390 1/1/2014 656.6 10 16390 1/2/2014 656.55 10 16358 1/3/2014 656.55 10 16358 1/4/2014 656.5 10 16325 1/5/2014 656.5 10 16325 1/6/2014 656.4 10 16260 1/7/2014 656.4 10 16260 1/8/2014 656.4 10 16260 1/9/2014 656.4 10 16260 1/10/2014 656.35 10 16228 1/11/2014 656.35 10 16228 1/12/2014 656.35 10 16228 1/13/2014 656.3 10 16195 1/14/2014 656.25 10 16163 1/15/2014 656.25 10 16163 1/16/2014 656.2 10 16130 1/17/2014 656.2 10 16130 1/18/2014 656.2 10 16130 1/19/2014 656.15 10 16098 1/20/2014 656.15 10 16098 1/21/2014 656.1 10 16065 1/22/2014 656.1 10 16065 1/23/2014 656.05 10 16033 1/24/2014 656.05 10 16033 1/25/2014 656.05 10 16033 1/26/2014 656.05 10 16033 1/27/2014 656 10 16000 1/28/2014 655.95 10 15968 1/29/2014 655.95 10 15968 1/30/2014 655.9 10 15935 1/31/2014 655.9 10 15935 2/1/2014 655.9 10 15935 2/2/2014 655.9 10 15935 2/3/2014 655.9 10 15935 2/4/2014 655.9 10 15935 2/5/2014 655.9 10 15935 2/6/2014 655.9 10 15935 2/7/2014 655.9 10 15935 2/8/2014 655.8 10 15870 2/9/2014 655.8 10 15870 2/10/2014 655.8 10 15870 2/11/2014 655.8 10 15870 2/12/2014 655.8 10 15870 2/13/2014 655.8 10 15870 2/14/2014 655.8 10 15870 2/15/2014 655.8 10 15870 2/16/2014 655.8 10 15870 2/17/2014 655.8 10 15870 2/18/2014 655.7 10 15805 2/19/2014 655.7 10 15805 2/20/2014 655.7 10 15805 2/21/2014 655.7 10 15805 2/22/2014 655.6 10 15740 2/23/2014 655.6 10 15740 2/24/2014 655.6 10 15740 2/25/2014 655.55 10 15708 2/26/2014 655.55 10 15708 2/27/2014 655.6 10 15740 2/28/2014 655.7 10 15805 3/1/2014 655.9 10 15935 3/2/2014 655.95 10 15968 3/3/2014 656 10 16000 3/4/2014 656 10 16000 3/5/2014 655.95 10 15968 3/6/2014 655.95 10 15968 3/7/2014 655.95 10 15968 3/8/2014 655.9 10 15935 3/9/2014 655.9 10 15935 3/10/2014 655.9 10 15935 3/11/2014 655.9 10 15935 3/12/2014 655.9 10 15935 3/13/2014 655.85 10 15903 3/14/2014 655.85 10 15903 3/15/2014 655.85 10 15903 3/16/2014 655.85 10 15903 3/17/2014 655.8 10 15870 3/18/2014 655.8 10 15870 3/19/2014 655.75 10 15838 3/20/2014 655.7 10 15805 3/21/2014 655.7 10 15805 3/22/2014 655.7 10 15805 3/23/2014 655.65 10 15773 3/24/2014 655.65 10 15773 3/25/2014 655.65 10 15773 3/26/2014 655.6 10 15740 3/27/2014 655.6 10 15740 3/28/2014 655.55 10 15708 3/29/2014 655.55 10 15708 3/30/2014 655.55 10 15708 3/31/2014 655.5 10 15675 4/1/2014 655.5 10 15675 4/2/2014 655.5 10 15675 4/3/2014 655.5 10 15675 4/4/2014 655.5 10 15675 4/5/2014 655.5 10 15675 4/6/2014 655.5 10 15675 4/7/2014 655.5 10 15675 4/8/2014 655.45 10 15643 4/9/2014 655.45 10 15643 4/10/2014 655.45 10 15643 4/11/2014 655.4 10 15610 4/12/2014 655.35 10 15578 4/13/2014 655.3 10 15545 4/14/2014 655.25 10 15513 4/15/2014 655.2 10 15480 4/16/2014 655.1 10 15415 4/17/2014 655.05 10 15383 4/18/2014 655 10 15350 4/19/2014 654.95 10 15320 4/20/2014 654.9 10 15290 4/21/2014 654.85 10 15260 4/22/2014 654.8 10 15230 4/23/2014 654.75 10 15200 4/24/2014 654.7 9 15170 4/25/2014 654.65 8 15140 4/26/2014 654.65 8 15140 4/27/2014 654.6 8 15110 4/28/2014 654.6 7 15110 4/29/2014 654.55 6 15080 4/30/2014 654.55 5 15080 5/1/2014 654.55 5 15080 5/2/2014 654.55 5 15080 5/3/2014 654.55 5 15080 5/4/2014 654.5 5 15050 5/5/2014 654.5 5 15050 5/6/2014 654.5 5 15050 5/7/2014 654.45 5 15020 5/8/2014 654.45 5 15020 5/9/2014 654.4 5 14990 5/10/2014 654.4 5 14990 5/11/2014 654.4 5 14990 5/12/2014 654.35 5 14960 5/13/2014 654.35 5 14960 5/14/2014 654.3 5 14930 5/15/2014 654.3 5 14930 5/16/2014 654.25 5 14900 5/17/2014 654.2 5 14870 5/18/2014 654.2 5 14870 5/19/2014 654.15 5 14840 5/20/2014 654.1 5 14810 5/21/2014 654.05 5 14780 5/22/2014 654 5 14750 5/23/2014 654 5 14750 5/24/2014 653.95 5 14720 5/25/2014 653.9 5 14690 5/26/2014 653.9 5 14690 5/27/2014 653.85 5 14660 5/28/2014 653.85 5 14660 5/29/2014 653.8 5 14630 5/30/2014 653.8 5 14630 5/31/2014 653.75 5 14600 6/1/2014 653.75 5 14600 6/2/2014 653.7 5 14570 6/3/2014 653.65 5 14540 6/4/2014 653.6 5 14510 6/5/2014 653.55 5 14480 6/6/2014 653.5 5 14450 6/7/2014 653.5 5 14450 6/8/2014 653.45 5 14420 6/9/2014 653.4 5 14390 6/10/2014 653.3 5 14330 6/11/2014 653.25 5 14300 6/12/2014 653.2 5 14270 6/13/2014 653.15 5 14240 6/14/2014 653.15 5 14240 6/15/2014 653.1 5 14210 6/16/2014 653.05 5 14180 6/17/2014 653 5 14150 6/18/2014 653 5 14150 6/19/2014 652.95 5 14120 6/20/2014 652.95 5 14120 6/21/2014 652.9 5 14090 6/22/2014 652.9 5 14090 6/23/2014 652.85 5 14060 6/24/2014 652.85 5 14060 6/25/2014 652.8 5 14030 6/26/2014 652.8 5 14030 6/27/2014 652.75 5 14000 6/28/2014 652.7 5 13970 6/29/2014 652.65 5 13940 6/30/2014 652.6 5 13910 7/1/2014 652.55 5 13880 7/2/2014 652.5 5 13850 7/3/2014 652.5 5 13850 7/4/2014 652.45 5 13820 7/5/2014 652.4 5 13790 7/6/2014 652.35 5 13760 7/7/2014 652.3 5 13730 7/8/2014 652.3 5 13730 7/9/2014 652.25 5 13700 7/10/2014 652.25 5 13700 7/11/2014 652.25 5 13700 7/12/2014 652.2 5 13670 7/13/2014 652.15 5 13640 7/14/2014 652.1 5 13610 7/15/2014 652.1 5 13610 7/16/2014 652.05 5 13580 7/17/2014 652 5 13550 7/18/2014 651.95 5 13524.64286 7/19/2014 651.9 5 13499.28571 7/20/2014 651.85 5 13473.92857 7/21/2014 651.8 5 13448.57143 7/22/2014 651.75 5 13423.21429 7/23/2014 651.7 5 13397.85714 7/24/2014 651.7 5 13397.85714 7/25/2014 651.65 5 13372.5 7/26/2014 651.6 5 13347.14286 7/27/2014 651.6 5 13347.14286 7/28/2014 651.55 5 13321.78571 7/29/2014 651.5 5 13296.42857 7/30/2014 651.45 5 13271.07143 7/31/2014 651.45 5 13271.07143 8/1/2014 651.45 5 13271.07143 8/2/2014 651.4 5 13245.71429 8/3/2014 651.35 5 13220.35714 8/4/2014 651.3 5 13195 8/5/2014 651.3 5 13195 8/6/2014 651.25 5 13169.64286 8/7/2014 651.25 5 13169.64286 8/8/2014 651.2 5 13144.28571 8/9/2014 651.15 5 13118.92857 8/10/2014 651 5 13042.85714 8/11/2014 650.95 5 13017.5 8/12/2014 650.95 5 13017.5 8/13/2014 650.95 5 13017.5 8/14/2014 650.95 5 13017.5 8/15/2014 650.9 5 12992.14286 8/16/2014 650.9 5 12992.14286 8/17/2014 650.9 5 12992.14286 8/18/2014 650.9 5 12992.14286 8/19/2014 650.85 5 12966.78571 8/20/2014 650.8 5 12941.42857 8/21/2014 650.75 5 12916.07143 8/22/2014 650.7 5 12890.71429 8/23/2014 650.65 5 12865.35714 8/24/2014 650.6 5 12840 8/25/2014 650.55 5 12814.64286 8/26/2014 650.5 5 12789.28571 8/27/2014 650.5 5 12789.28571 8/28/2014 650.45 5 12763.92857 8/29/2014 650.45 5 12763.92857 8/30/2014 650.4 5 12738.57143 8/31/2014 650.35 5 12713.21429 9/1/2014 650.3 5 12687.85714 9/2/2014 650.25 5 12662.5 9/3/2014 650.25 5 12662.5 9/4/2014 650.2 5 12637.14286 9/5/2014 650.2 5 12637.14286 9/6/2014 650.15 5 12611.78571 9/7/2014 650.15 5 12611.78571 9/8/2014 650.1 5 12586.42857 9/9/2014 650.1 5 12586.42857 9/10/2014 650.05 5 12561.07143 9/11/2014 650 5 12535.71429 9/12/2014 649.95 5 12510.35714 9/13/2014 649.9 5 12485 9/14/2014 649.9 5 12485 9/15/2014 649.85 5 12459.64286 9/16/2014 649.85 5 12459.64286 9/17/2014 649.8 5 12434.28571 9/18/2014 649.8 5 12434.28571 9/19/2014 649.75 5 12408.92857 9/20/2014 649.75 5 12408.92857 9/21/2014 649.7 5 12383.57143 9/22/2014 649.7 5 12383.57143 9/23/2014 649.65 5 12358.21429 9/24/2014 649.65 5 12358.21429 9/25/2014 649.6 5 12332.85714 9/26/2014 649.6 5 12332.85714 9/27/2014 649.55 5 12307.5 9/28/2014 649.55 5 12307.5 9/29/2014 649.5 5 12282.14286 9/30/2014 649.5 5 12282.14286 10/1/2014 649.45 5 12256.78571 10/2/2014 649.45 5 12256.78571 10/3/2014 649.4 5 12231.42857 10/4/2014 649.35 5 12206.07143 10/5/2014 649.3 5 12180.71429 10/6/2014 649.3 5 12180.71429 10/7/2014 649.25 5 12155.35714 10/8/2014 649.25 5 12155.35714 10/9/2014 649.2 5 12130 10/10/2014 649.15 5 12104.64286 10/11/2014 649.15 5 12104.64286 10/12/2014 649.1 5 12079.28571 10/13/2014 649.05 5 12053.92857 10/14/2014 649.05 5 12053.92857 10/15/2014 649 5 12028.57143 10/16/2014 649 5 12028.57143 10/17/2014 648.95 5 12003.21429 10/18/2014 648.95 5 12003.21429 10/19/2014 648.9 5 11977.85714 10/20/2014 648.85 5 11952.5 10/21/2014 648.85 5 11952.5 10/22/2014 648.8 5 11927.14286 10/23/2014 648.8 5 11927.14286 10/24/2014 648.75 5 11901.78571 10/25/2014 648.7 5 11876.42857 10/26/2014 648.7 5 11876.42857 10/27/2014 648.65 5 11851.07143 10/28/2014 648.65 5 11851.07143 10/29/2014 648.6 5 11825.71429 10/30/2014 648.6 5 11825.71429 10/31/2014 648.55 5 11800.35714 11/1/2014 648.6 5 11825.71429 11/2/2014 648.6 5 11825.71429 11/3/2014 648.6 5 11825.71429 11/4/2014 648.55 5 11800.35714 11/5/2014 648.5 5 11775 11/6/2014 648.5 5 11775 11/7/2014 648.5 5 11775 11/8/2014 648.5 5 11775 11/9/2014 648.5 5 11775 11/10/2014 648.45 5 11749.64286 11/11/2014 648.4 5 11724.28571 11/12/2014 648.35 5 11698.92857 11/13/2014 648.3 5 11673.57143 11/14/2014 648.3 5 11673.57143 11/15/2014 648.25 5 11648.21429 11/16/2014 648.25 5 11648.21429 11/17/2014 648.25 5 11648.21429 11/18/2014 648.2 5 11622.85714 11/19/2014 648.2 5 11622.85714 11/20/2014 648.2 5 11622.85714 11/21/2014 648.2 5 11622.85714 11/22/2014 648.2 5 11622.85714 11/23/2014 648.2 5 11622.85714 11/24/2014 648.2 5 11622.85714 11/25/2014 648.2 5 11622.85714 11/26/2014 648.1 5 11572.14286 11/27/2014 648.1 5 11572.14286 11/28/2014 648.1 5 11572.14286 11/29/2014 648.05 5 11546.78571 11/30/2014 648 5 11521.42857 12/1/2014 647.95 5 11496.07143 12/2/2014 647.95 5 11496.07143 12/3/2014 648 5 11521.42857 12/4/2014 648.1 5 11572.14286 12/5/2014 648.1 5 11572.14286 12/6/2014 648.15 5 11597.5 12/7/2014 648.2 5 11622.85714 12/8/2014 648.2 5 11622.85714 12/9/2014 648.2 5 11622.85714 12/10/2014 648.15 5 11597.5 12/11/2014 648.2 5 11622.85714 12/12/2014 648.25 5 11648.21429 12/13/2014 648.3 5 11673.57143 12/14/2014 648.3 5 11673.57143 12/15/2014 648.3 5 11673.57143 12/16/2014 648.35 5 11698.92857 12/17/2014 648.4 5 11724.28571 12/18/2014 648.5 5 11775 12/19/2014 648.55 5 11800.35714 12/20/2014 648.55 5 11800.35714 12/21/2014 648.55 5 11800.35714 12/22/2014 648.55 5 11800.35714 12/23/2014 648.55 5 11800.35714 12/24/2014 648.55 5 11800.35714 12/25/2014 648.55 5 11800.35714 12/26/2014 648.55 5 11800.35714 12/27/2014 648.55 5 11800.35714 12/28/2014 648.55 5 11800.35714 12/29/2014 648.55 5 11800.35714 12/30/2014 648.55 5 11800.35714 12/31/2014 648.55 5 11800.35714 1/1/2015 648.55 5 11800.35714 1/2/2015 648.55 5 11800.35714 1/3/2015 648.55 5 11800.35714 1/4/2015 648.55 5 11800.35714 1/5/2015 648.5 5 11775 1/6/2015 648.5 5 11775 1/7/2015 648.5 5 11775 1/8/2015 648.55 5 11800.35714 1/9/2015 648.55 5 11800.35714 1/10/2015 648.55 5 11800.35714 1/11/2015 648.6 5 11825.71429 1/12/2015 648.6 5 11825.71429 1/13/2015 648.6 5 11825.71429 1/14/2015 648.6 5 11825.71429 1/15/2015 648.65 5 11851.07143 1/16/2015 648.65 5 11851.07143 1/17/2015 648.7 5 11876.42857 1/18/2015 648.75 5 11901.78571 1/19/2015 648.75 5 11901.78571 1/20/2015 648.75 5 11901.78571 1/21/2015 648.75 5 11901.78571 1/22/2015 648.75 5 11901.78571 1/23/2015 648.75 5 11901.78571 1/24/2015 648.75 5 11901.78571 1/25/2015 648.8 5 11927.14286 1/26/2015 648.8 5 11927.14286 1/27/2015 648.9 5 11977.85714 1/28/2015 648.9 5 11977.85714 1/29/2015 648.9 5 11977.85714 1/30/2015 648.9 5 11977.85714 1/31/2015 648.95 5 12003.21429 2/1/2015 648.95 5 12003.21429 2/2/2015 648.95 5 12003.21429 2/3/2015 649 5 12028.57143 2/4/2015 649 5 12028.57143 2/5/2015 649 5 12028.57143 2/6/2015 649 5 12028.57143 2/7/2015 649.1 5 12079.28571 2/8/2015 649.15 5 12104.64286 2/9/2015 649.15 5 12104.64286 2/10/2015 650.8 5 12941.42857 2/11/2015 651.9 5 13499.28571 2/12/2015 652.55 5 13880 2/13/2015 653.05 5 14180 2/14/2015 653.5 5 14450 2/15/2015 653.8 5 14630 2/16/2015 654.1 5 14810 2/17/2015 654.3 5 14930 2/18/2015 654.5 5 15050 2/19/2015 654.65 5 15140 2/20/2015 654.9 5 15290 2/21/2015 655.15 5 15448 2/22/2015 655.25 5 15513 2/23/2015 655.35 5 15578 2/24/2015 655.5 5 15675 2/25/2015 655.6 5 15740 2/26/2015 655.65 5 15773 2/27/2015 655.75 5 15838 2/28/2015 655.85 5 15903 3/1/2015 655.85 5 15903 3/2/2015 656.1 5 16065 3/3/2015 656.1 5 16065 3/4/2015 656.2 5 16130 3/5/2015 656.25 5 16163 3/6/2015 656.25 5 16163 3/7/2015 656.35 5 16228 3/8/2015 656.45 5 16293 3/9/2015 656.5 5 16325 3/10/2015 656.5 5 16325 3/11/2015 656.55 5 16358 3/12/2015 656.6 5 16390 3/13/2015 656.7 5 16455 3/14/2015 656.7 5 16455 3/15/2015 656.75 5 16488 3/16/2015 656.75 5 16488 3/17/2015 656.8 5 16520 3/18/2015 656.85 5 16553 3/19/2015 656.85 5 16553 3/20/2015 656.9 5 16585 3/21/2015 656.9 5 16585 3/22/2015 656.9 5 16585 3/23/2015 656.9 5 16585 3/24/2015 656.95 5 16618 3/25/2015 656.95 5 16618 3/26/2015 656.95 5 16618 3/27/2015 656.95 5 16618 3/28/2015 656.95 5 16618 3/29/2015 656.95 5 16618 3/30/2015 656.95 5 16618 3/31/2015 656.95 5 16618 4/1/2015 656.95 5 16618 4/2/2015 656.95 5 16618 4/3/2015 656.9 5 16585 4/4/2015 656.9 5 16585 4/5/2015 656.9 5 16585 4/6/2015 656.9 5 16585 4/7/2015 656.9 5 16585 4/8/2015 656.9 5 16585 4/9/2015 656.9 5 16585 4/10/2015 656.9 5 16585 4/11/2015 656.9 5 16585 4/12/2015 656.9 5 16585 4/13/2015 656.9 5 16585 4/14/2015 656.9 5 16585 4/15/2015 656.9 5 16585 4/16/2015 656.9 5 16585 4/17/2015 656.85 5 16553 4/18/2015 656.85 5 16553 4/19/2015 656.8 5 16520 4/20/2015 656.75 5 16488 4/21/2015 656.7 5 16455 4/22/2015 656.7 5 16455 4/23/2015 656.7 5 16455 4/24/2015 656.7 5 16455 4/25/2015 656.65 5 16423 4/26/2015 656.6 5 16390 4/27/2015 656.55 5 16358 4/28/2015 656.55 5 16358 4/29/2015 656.5 5 16325 4/30/2015 656.5 5 16325 5/1/2015 656.5 5 16325 5/2/2015 656.45 5 16293 5/3/2015 656.45 5 16293 5/4/2015 656.4 5 16260 5/5/2015 656.35 5 16228 5/6/2015 656.3 5 16195 5/7/2015 656.25 5 16163 5/8/2015 656.25 5 16163 5/9/2015 656.25 5 16163 5/10/2015 656.25 5 16163 5/11/2015 656.2 5 16130 5/12/2015 656.2 5 16130 5/13/2015 656.15 5 16098 5/14/2015 656.15 5 16098 5/15/2015 656.15 5 16098 5/16/2015 656.1 5 16065 5/17/2015 656.1 5 16065 5/18/2015 656.1 5 16065 5/19/2015 656.1 5 16065 5/20/2015 656.05 5 16033 5/21/2015 656 5 16000 5/22/2015 656 5 16000 5/23/2015 655.95 5 15968 5/24/2015 655.95 5 15968 5/25/2015 655.9 5 15935 5/26/2015 655.9 5 15935 5/27/2015 655.85 5 15903 5/28/2015 655.85 5 15903 5/29/2015 655.8 5 15870 5/30/2015 655.8 5 15870 5/31/2015 655.8 5 15870 6/1/2015 655.75 5 15838 6/2/2015 655.7 5 15805 6/3/2015 655.7 5 15805 6/4/2015 655.65 5 15773 6/5/2015 655.6 5 15740 6/6/2015 655.6 5 15740 6/7/2015 655.55 5 15708 6/8/2015 655.55 5 15708 6/9/2015 655.5 5 15675 6/10/2015 655.5 5 15675 6/11/2015 655.5 5 15675 6/12/2015 655.5 5 15675 6/13/2015 655.45 5 15643 6/14/2015 655.45 5 15643 6/15/2015 655.4 5 15610 6/16/2015 655.35 5 15578 6/17/2015 655.3 5 15545 6/18/2015 655.3 5 15545 6/19/2015 655.25 5 15513 6/20/2015 655.2 5 15480 6/21/2015 655.15 5 15448 6/22/2015 655.1 5 15415 6/23/2015 655.05 5 15383 6/24/2015 655.05 5 15383 6/25/2015 655 5 15350 6/26/2015 655 5 15350 6/27/2015 655 5 15350 6/28/2015 654.95 5 15320 6/29/2015 654.95 5 15320 6/30/2015 654.9 5 15290 7/1/2015 654.8 5 15230 7/2/2015 654.75 5 15200 7/3/2015 654.7 5 15170 7/4/2015 654.7 5 15170 7/5/2015 654.65 5 15140 7/6/2015 654.65 5 15140 7/7/2015 654.6 5 15110 7/8/2015 654.6 5 15110 7/9/2015 654.55 5 15080 7/10/2015 654.5 5 15050 7/11/2015 654.45 5 15020 7/12/2015 654.4 5 14990 7/13/2015 654.35 5 14960 7/14/2015 654.3 5 14930 7/15/2015 654.3 5 14930 7/16/2015 654.25 5 14900 7/17/2015 654.2 5 14870 7/18/2015 654.15 5 14840 7/19/2015 654.15 5 14840 7/20/2015 654.2 5 14870 7/21/2015 654.15 5 14840 7/22/2015 654.1 5 14810 7/23/2015 654.1 5 14810 7/24/2015 654.05 5 14780 7/25/2015 654 5 14750 7/26/2015 653.95 5 14720 7/27/2015 653.95 5 14720 7/28/2015 653.9 5 14690 7/29/2015 653.9 5 14690 7/30/2015 653.85 5 14660 7/31/2015 653.8 5 14630 8/1/2015 653.8 5 14630 8/2/2015 653.75 5 14600 8/3/2015 653.7 5 14570 8/4/2015 653.65 5 14540 8/5/2015 653.6 5 14510 8/6/2015 653.55 5 14480 8/7/2015 653.5 5 14450 8/8/2015 653.45 5 14420 8/9/2015 653.4 5 14390 8/10/2015 653.35 5 14360 8/11/2015 653.35 5 14360 8/12/2015 653.35 5 14360 8/13/2015 653.3 5 14330 8/14/2015 653.3 5 14330 8/15/2015 653.3 5 14330 8/16/2015 653.25 5 14300 8/17/2015 653.25 5 14300 8/18/2015 653.2 5 14270 8/19/2015 653.2 5 14270 8/20/2015 653.15 5 14240 8/21/2015 653.1 5 14210 8/22/2015 653.05 5 14180 8/23/2015 653 5 14150 8/24/2015 652.95 5 14120 8/25/2015 652.9 5 14090 8/26/2015 652.85 5 14060 8/27/2015 652.8 5 14030 8/28/2015 652.8 56 14030 8/29/2015 652.4 100 13790 8/30/2015 652.1 100 13610 8/31/2015 651.7 100 13397.85714 9/1/2015 651.4 113 13245.71429 9/2/2015 650.95 138 13017.5 9/3/2015 650.4 175 12738.57143 9/4/2015 649.7 191 12383.57143 9/5/2015 649.2 145 12130 9/6/2015 648.8 115 11927.14286 9/7/2015 648.5 97 11775 9/8/2015 648.2 84 11622.85714 9/9/2015 647.9 75 11470.71429 9/10/2015 647.7 55 11369.28571 9/11/2015 647.5 50 11267.85714 9/12/2015 647.2 45 11115.71429 9/13/2015 647.1 40 11065 9/14/2015 647 37 11014.28571 9/15/2015 646.9 35 10963.57143 9/16/2015 646.8 32 10912.85714 9/17/2015 646.75 28 10887.5 9/18/2015 646.6 25 10811.42857 9/19/2015 646.5 23 10760.71429 9/20/2015 646.45 20 10735.35714 9/21/2015 646.35 3 10684.64286 9/22/2015 646.3 3 10659.28571 9/23/2015 646.25 3 10633.92857 9/24/2015 646.25 3 10633.92857 9/25/2015 646.2 3 10608.57143 9/26/2015 646.2 3 10608.57143 9/27/2015 646.15 3 10583.21429 9/28/2015 646.15 3 10583.21429 9/29/2015 646.1 3 10557.85714 9/30/2015 646.05 3 10532.5 10/1/2015 646 3 10507.14286 10/2/2015 646 3 10507.14286 10/3/2015 645.95 3 10481.78571 10/4/2015 645.95 3 10481.78571 10/5/2015 645.95 3 10481.78571 10/6/2015 645.95 3 10481.78571 10/7/2015 645.95 3 10481.78571 10/8/2015 645.95 3 10481.78571 10/9/2015 645.95 3 10481.78571 10/10/2015 645.95 3 10481.78571 10/11/2015 645.95 3 10481.78571 10/12/2015 645.95 3 10481.78571 10/13/2015 645.95 3 10481.78571 10/14/2015 645.95 3 10481.78571 10/15/2015 645.95 3 10481.78571 10/16/2015 645.95 3 10481.78571 10/17/2015 645.95 3 10481.78571 10/18/2015 645.95 3 10481.78571 10/19/2015 645.95 3 10481.78571 10/20/2015 645.95 3 10481.78571 10/21/2015 645.95 3 10481.78571 10/22/2015 645.95 3 10481.78571 10/23/2015 645.95 3 10481.78571 10/24/2015 645.9 3 10456.42857 10/25/2015 645.9 3 10456.42857 10/26/2015 645.9 3 10456.42857 10/27/2015 645.9 3 10456.42857 10/28/2015 645.9 3 10456.42857 10/29/2015 645.9 3 10456.42857 10/30/2015 645.85 3 10431.07143 10/31/2015 645.85 3 10431.07143 11/1/2015 645.85 3 10431.07143 11/2/2015 645.85 3 10431.07143 11/3/2015 645.85 3 10431.07143 11/4/2015 645.85 3 10431.07143 11/5/2015 645.85 3 10431.07143 11/6/2015 645.85 3 10431.07143 11/7/2015 645.85 3 10431.07143 11/8/2015 645.8 3 10405.71429 11/9/2015 645.8 2 10405.71429 11/10/2015 645.75 2 10380.35714 11/11/2015 645.75 2 10380.35714 11/12/2015 645.75 2 10380.35714 11/13/2015 645.75 2 10380.35714 11/14/2015 645.75 2 10380.35714 11/15/2015 645.75 2 10380.35714 11/16/2015 645.75 2 10380.35714 11/17/2015 645.75 2 10380.35714 11/18/2015 645.75 2 10380.35714 11/19/2015 645.75 2 10380.35714 11/20/2015 645.75 2 10380.35714 11/21/2015 645.75 2 10380.35714 11/22/2015 645.75 2 10380.35714 11/23/2015 645.75 2 10380.35714 11/24/2015 645.75 2 10380.35714 11/25/2015 645.7 2 10355 11/26/2015 645.7 2 10355 11/27/2015 645.7 2 10355 11/28/2015 645.7 2 10355 11/29/2015 645.7 2 10355 11/30/2015 645.7 2 10355 12/1/2015 645.7 2 10355 12/2/2015 645.7 2 10355 12/3/2015 645.7 2 10355 12/4/2015 645.7 2 10355 12/5/2015 645.65 2 10329.64286 12/6/2015 645.65 2 10329.64286 12/7/2015 645.65 2 10329.64286 12/8/2015 645.65 2 10329.64286 12/9/2015 645.65 2 10329.64286 12/10/2015 645.65 2 10329.64286 12/11/2015 645.65 2 10329.64286 12/12/2015 645.65 2 10329.64286 12/13/2015 645.65 2 10329.64286 12/14/2015 645.65 2 10329.64286 12/15/2015 645.65 2 10329.64286 12/16/2015 645.65 2 10329.64286 12/17/2015 645.65 2 10329.64286 12/18/2015 645.65 2 10329.64286 12/19/2015 645.65 2 10329.64286 12/20/2015 645.65 2 10329.64286 12/21/2015 645.65 2 10329.64286 12/22/2015 645.6 2 10304.28571 12/23/2015 645.6 3 10304.28571 12/24/2015 645.6 3 10304.28571 12/25/2015 645.6 3 10304.28571 12/26/2015 645.55 3 10278.92857 12/27/2015 645.55 3 10278.92857 12/28/2015 645.55 3 10278.92857 12/29/2015 645.55 3 10278.92857 12/30/2015 645.55 3 10278.92857 12/31/2015 645.5 3 10253.57143 1/1/2016 645.5 3 10253.57143 1/2/2016 645.5 3 10253.57143 1/3/2016 645.5 3 10253.57143 1/4/2016 645.5 3 10253.57143 1/5/2016 645.5 3 10253.57143 1/6/2016 645.5 3 10253.57143 1/7/2016 645.5 3 10253.57143 1/8/2016 645.5 3 10253.57143 1/9/2016 645.55 3 10278.92857 1/10/2016 645.6 3 10304.28571 1/11/2016 645.6 3 10304.28571 1/12/2016 645.65 3 10329.64286 1/13/2016 645.65 3 10329.64286 1/14/2016 645.65 3 10329.64286 1/15/2016 645.65 3 10329.64286 1/16/2016 645.65 3 10329.64286 1/17/2016 645.65 3 10329.64286 1/18/2016 645.6 3 10304.28571 1/19/2016 645.6 3 10304.28571 1/20/2016 645.7 3 10355 1/21/2016 645.7 3 10355 1/22/2016 645.7 3 10355 1/23/2016 645.7 3 10355 1/24/2016 645.75 3 10380.35714 1/25/2016 645.8 3 10405.71429 1/26/2016 646.1 3 10557.85714 1/27/2016 646.3 3 10659.28571 1/28/2016 646.5 3 10760.71429 1/29/2016 646.65 3 10836.78571 1/30/2016 647 3 11014.28571 1/31/2016 647.1 3 11065 2/1/2016 647.15 3 11090.35714 2/2/2016 647.3 3 11166.42857 2/3/2016 647.4 3 11217.14286 2/4/2016 647.5 3 11267.85714 2/5/2016 647.6 3 11318.57143 2/6/2016 647.65 3 11343.92857 2/7/2016 647.75 3 11394.64286 2/8/2016 647.85 3 11445.35714 2/9/2016 648 3 11521.42857 2/10/2016 648.05 3 11546.78571 2/11/2016 648.15 3 11597.5 2/12/2016 648.2 3 11622.85714 2/13/2016 648.25 3 11648.21429 2/14/2016 648.3 3 11673.57143 2/15/2016 648.4 3 11724.28571 2/16/2016 648.4 3 11724.28571 2/17/2016 648.4 3 11724.28571 2/18/2016 648.5 3 11775 2/19/2016 648.65 3 11851.07143 2/20/2016 648.8 3 11927.14286 2/21/2016 648.85 3 11952.5 2/22/2016 648.9 3 11977.85714 2/23/2016 649 3 12028.57143 2/24/2016 649.1 3 12079.28571 2/25/2016 649.2 3 12130 2/26/2016 649.3 3 12180.71429 2/27/2016 649.35 3 12206.07143 2/28/2016 649.4 3 12231.42857 2/29/2016 649.5 3 12282.14286 3/1/2016 649.55 3 12307.5 3/2/2016 649.6 3 12332.85714 3/3/2016 649.65 3 12358.21429 3/4/2016 649.75 3 12408.92857 3/5/2016 649.9 3 12485 3/6/2016 650.5 3 12789.28571 3/7/2016 651.1 3 13093.57143 3/8/2016 653.3 3 14330 3/9/2016 655.1 3 15415 3/10/2016 656.2 3 16130 3/11/2016 656.9 3 16585 3/12/2016 657.5 3 16975 3/13/2016 658 3 17300 3/14/2016 658.9 3 17930 3/15/2016 660.3 3 18875 3/16/2016 661.5 3 19750 3/17/2016 662.3 3 20325 3/18/2016 663 3 20850 3/19/2016 663.6 3 21300 3/20/2016 663.95 3 21563 3/21/2016 664.3 3 21825 3/22/2016 664.7 3 22125 3/23/2016 665 3 22350 3/24/2016 665.2 3 22510 3/25/2016 665.5 3 22750 3/26/2016 665.7 3 22910 3/27/2016 665.9 3 23070 3/28/2016 666.1 3 23230 3/29/2016 666.2 3 23310 3/30/2016 666.3 3 23390 3/31/2016 666.5 3 23550 4/1/2016 666.6 3 23630 4/2/2016 666.7 3 23710 4/3/2016 666.8 3 23790 4/4/2016 666.95 3 23910 4/5/2016 667 3 23950 4/6/2016 667.1 3 24030 4/7/2016 667.2 3 24110 4/8/2016 667.3 3 24190 4/9/2016 667.35 3 24230 4/10/2016 667.4 3 24270 4/11/2016 667.5 3 24350 4/12/2016 667.6 3 24430 4/13/2016 667.65 3 24470 4/14/2016 667.7 3 24510 4/15/2016 667.75 3 24550 4/16/2016 667.8 3 24590 4/17/2016 667.85 3 24630 4/18/2016 667.9 3 24670 4/19/2016 668 3 24750 4/20/2016 668 3 24750 4/21/2016 667.9 3 24670 4/22/2016 667.9 3 24670 4/23/2016 667.95 3 24710 4/24/2016 668 3 24750 4/25/2016 668 3 24750 4/26/2016 668 3 24750 4/27/2016 668 3 24750 4/28/2016 668 3 24750 4/29/2016 668 3 24750 4/30/2016 668 3 24750 5/1/2016 668 3 24750 5/2/2016 668 3 24750 5/3/2016 668 3 24750 5/4/2016 668 3 24750 5/5/2016 668 3 24750 5/6/2016 668 3 24750 5/7/2016 668 3 24750 5/8/2016 668 3 24750 5/9/2016 668 3 24750 5/10/2016 668 3 24750 5/11/2016 668 3 24750 5/12/2016 668 3 24750 5/13/2016 668 3 24750 5/14/2016 668 3 24750 5/15/2016 668 3 24750 5/16/2016 668 3 24750 5/17/2016 668 3 24750 5/18/2016 668 3 24750 5/19/2016 667.95 3 24710 5/20/2016 667.9 3 24670 5/21/2016 667.9 3 24670 5/22/2016 667.9 3 24670 5/23/2016 667.9 3 24670 5/24/2016 667.9 3 24670 5/25/2016 667.9 3 24670 5/26/2016 667.9 3 24670 5/27/2016 667.8 3 24590 5/28/2016 667.8 3 24590 5/29/2016 667.7 3 24510 5/30/2016 667.7 3 24510 5/31/2016 667.6 3 24430 6/1/2016 667.6 3 24430 6/2/2016 667.6 3 24430 6/3/2016 667.6 3 24430 6/4/2016 667.5 3 24350 6/5/2016 667.5 3 24350 6/6/2016 667.5 3 24350 6/7/2016 667.5 3 24350 6/8/2016 667.5 3 24350 6/9/2016 667.5 3 24350 6/10/2016 667.5 3 24350 6/11/2016 667.45 3 24310 6/12/2016 667.4 3 24270 6/13/2016 667.35 3 24230 6/14/2016 667.35 3 24230 6/15/2016 667.3 3 24190 6/16/2016 667.25 3 24150 6/17/2016 667.25 3 24150 6/18/2016 667.25 3 24150 6/19/2016 667.25 3 24150 6/20/2016 667.2 3 24110 6/21/2016 667.1 3 24030 6/22/2016 667.1 3 24030 6/23/2016 667.1 3 24030 6/24/2016 667 3 23950 6/25/2016 667 3 23950 6/26/2016 666.9 3 23870 6/27/2016 666.9 3 23870 6/28/2016 666.85 3 23830 6/29/2016 666.85 3 23830 6/30/2016 666.8 3 23790 7/1/2016 666.8 3 23790 7/2/2016 666.75 3 23750 7/3/2016 666.75 3 23750 7/4/2016 666.7 3 23710 7/5/2016 666.65 3 23670 7/6/2016 666.65 3 23670 7/7/2016 666.6 3 23630 7/8/2016 666.6 3 23630 7/9/2016 666.5 3 23550 7/10/2016 666.5 3 23550 7/11/2016 666.45 3 23510 7/12/2016 666.45 3 23510 7/13/2016 666.4 3 23470 7/14/2016 666.4 3 23470 7/15/2016 666.35 3 23430 7/16/2016 666.3 3 23390 7/17/2016 666.2 3 23310 7/18/2016 666.15 3 23270 7/19/2016 666.15 3 23270 7/20/2016 666.15 3 23270 7/21/2016 666.15 3 23270 7/22/2016 666.15 3 23270 7/23/2016 666.1 3 23230 7/24/2016 666.1 3 23230 7/25/2016 666.05 3 23190 7/26/2016 666.05 3 23190 7/27/2016 666 3 23150 7/28/2016 666 3 23150 7/29/2016 665.95 3 23110 7/30/2016 665.9 3 23070 7/31/2016 665.8 3 22990 8/1/2016 665.75 3 22950 8/2/2016 665.75 3 22950 8/3/2016 665.75 3 22950 8/4/2016 665.75 3 22950 8/5/2016 665.75 3 22950 8/6/2016 665.7 3 22910 8/7/2016 665.7 3 22910 8/8/2016 665.7 3 22910 8/9/2016 665.65 3 22870 8/10/2016 665.65 3 22870 8/11/2016 665.6 3 22830 8/12/2016 665.6 3 22830 8/13/2016 665.55 3 22790 8/14/2016 665.55 3 22790 8/15/2016 665.5 3 22750 8/16/2016 665.45 3 22710 8/17/2016 665.45 3 22710 8/18/2016 665.45 3 22710 8/19/2016 665.45 3 22710 8/20/2016 665.45 3 22710 8/21/2016 665.4 3 22670 8/22/2016 665.4 3 22670 8/23/2016 665.35 3 22630 8/24/2016 665.35 3 22630 8/25/2016 665.3 3 22590 8/26/2016 665.3 3 22590 8/27/2016 665.3 3 22590 8/28/2016 665.3 3 22590 8/29/2016 665.25 3 22550 8/30/2016 665.25 3 22550 8/31/2016 665.25 3 22550 9/1/2016 665.2 3 22510 9/2/2016 665.2 3 22510 9/3/2016 665.15 3 22470 9/4/2016 665.15 3 22470 9/5/2016 665.15 3 22470 9/6/2016 665.05 3 22390 9/7/2016 665 3 22350 9/8/2016 665 3 22350 9/9/2016 664.95 3 22313 9/10/2016 664.95 3 22313 9/11/2016 664.9 3 22275 9/12/2016 664.9 3 22275 9/13/2016 664.8 3 22200 9/14/2016 664.8 3 22200 9/15/2016 664.75 3 22163 9/16/2016 664.75 3 22163 9/17/2016 664.7 3 22125 9/18/2016 664.7 3 22125 9/19/2016 664.65 3 22088 9/20/2016 664.65 3 22088 9/21/2016 664.6 3 22050 9/22/2016 664.6 3 22050 9/23/2016 664.55 3 22013 9/24/2016 664.55 3 22013 9/25/2016 664.5 3 21975 9/26/2016 664.5 3 21975 9/27/2016 664.45 3 21938 9/28/2016 664.4 3 21900 9/29/2016 664.4 3 21900 9/30/2016 664.35 3 21863 10/1/2016 664.35 3 21863 10/2/2016 664.3 3 21825 10/3/2016 664.3 3 21825 10/4/2016 664.3 3 21825 10/5/2016 664.3 3 21825 10/6/2016 664.25 3 21788 10/7/2016 664.25 3 21788 10/8/2016 664.25 3 21788 10/9/2016 664.2 3 21750 10/10/2016 664.2 3 21750 10/11/2016 664.2 3 21750 10/12/2016 664.15 3 21713 10/13/2016 664.15 3 21713 10/14/2016 664.15 3 21713 10/15/2016 664.1 3 21675 10/16/2016 664.1 3 21675 10/17/2016 664.1 3 21675 10/18/2016 664.05 3 21638 10/19/2016 664.05 3 21638 10/20/2016 663.95 3 21563 10/21/2016 663.95 3 21563 10/22/2016 663.9 3 21525 10/23/2016 663.9 3 21525 10/24/2016 663.85 3 21488 10/25/2016 663.85 3 21488 10/26/2016 663.8 3 21450 10/27/2016 663.8 3 21450 10/28/2016 663.8 3 21450 10/29/2016 663.9 3 21525 10/30/2016 663.9 3 21525 10/31/2016 663.9 3 21525 11/1/2016 663.9 3 21525 11/2/2016 663.85 3 21488 11/3/2016 663.85 3 21488 11/4/2016 663.85 3 21488 11/5/2016 663.8 3 21450 11/6/2016 663.8 3 21450 11/7/2016 663.8 3 21450 11/8/2016 663.75 3 21413 11/9/2016 663.75 3 21413 11/10/2016 663.75 3 21413 11/11/2016 663.7 3 21375 11/12/2016 663.7 3 21375 11/13/2016 663.7 3 21375 11/14/2016 663.7 3 21375 11/15/2016 663.65 3 21338 11/16/2016 663.65 3 21338 11/17/2016 663.65 3 21338 11/18/2016 663.65 3 21338 11/19/2016 663.65 3 21338 11/20/2016 663.65 3 21338 11/21/2016 663.65 3 21338 11/22/2016 663.65 3 21338 11/23/2016 663.65 3 21338 11/24/2016 663.65 3 21338 11/25/2016 663.65 3 21338 11/26/2016 663.7 3 21375 11/27/2016 663.7 3 21375 11/28/2016 663.7 3 21375 11/29/2016 663.65 3 21338 11/30/2016 663.65 3 21338 12/1/2016 663.6 3 21300 12/2/2016 663.5 3 21225 12/3/2016 663.5 3 21225 12/4/2016 663.5 3 21225 12/5/2016 663.5 3 21225 12/6/2016 663.5 3 21225 12/7/2016 663.5 3 21225 12/8/2016 663.5 3 21225 12/9/2016 663.5 3 21225 12/10/2016 663.5 3 21225 12/11/2016 663.5 3 21225 12/12/2016 663.5 3 21225 12/13/2016 663.4 3 21150 12/14/2016 663.4 3 21150 12/15/2016 663.4 3 21150 12/16/2016 663.5 3 21225 12/17/2016 663.5 3 21225 12/18/2016 663.5 3 21225 12/19/2016 663.5 3 21225 12/20/2016 663.45 3 21188 12/21/2016 663.45 3 21188 12/22/2016 663.45 3 21188 12/23/2016 663.45 3 21188 12/24/2016 663.45 3 21188 12/25/2016 663.45 3 21188 12/26/2016 663.45 3 21188 12/27/2016 663.4 3 21150 12/28/2016 663.4 3 21150 12/29/2016 663.4 3 21150 12/30/2016 663.4 3 21150 12/31/2016 663.4 3 21150 1/1/2017 663.4 3 21150 1/2/2017 663.35 3 21113 1/3/2017 663.35 3 21113 1/4/2017 663.45 3 21188 1/5/2017 664.3 3 21825 1/6/2017 666 3 23150 1/7/2017 668.5 3 25175 1/8/2017 670.5 3 26925 1/9/2017 674.9 3 31005 1/10/2017 681 3 37500 1/11/2017 684.1 3 41125 1/12/2017 688.1 3 46135 1/13/2017 690.35 3 49240 1/14/2017 692.15 3 51818 1/15/2017 693.55 3 53847 1/16/2017 694.75 3 55625 1/17/2017 694.95 3 55925 1/18/2017 695.6 3 56900 1/19/2017 696.3 3 57965 1/20/2017 697.95 3 60523 1/21/2017 699.6 3 63160 1/22/2017 701.5 3 66275 1/23/2017 705.05 3 72340 1/24/2017 706.3 3 74605 1/25/2017 709 3 79650 1/26/2017 709.9 3 81450 1/27/2017 710.05 3 81750 1/28/2017 711 3 83650 1/29/2017 711.5 3 84675 1/30/2017 711.85 3 85393 1/31/2017 712.2 3 86130 2/1/2017 712.7 3 87205 2/2/2017 712.7 3 87205 2/3/2017 713.3 3 88495 2/4/2017 714 3 90000 2/5/2017 714.65 3 91430 2/6/2017 715.3 3 92875 2/7/2017 716.3 3 95140 2/8/2017 718.3 3 99770 2/9/2017 719.6 3 102890 2/10/2017 720.7 3 105565 2/11/2017 722.2 3 109310 2/12/2017 723.3 3 112115 2/13/2017 723.9 3 113645 2/14/2017 724.9 3 116285 2/15/2017 725.1 3 116820 2/16/2017 725.5 3 117900 2/17/2017 726 3 119250 2/18/2017 728.3 3 125555 2/19/2017 730 3 130400 2/20/2017 730.4 3 131540 2/21/2017 733.5 3 140700 2/22/2017 736 3 148350 2/23/2017 737.4 3 152760 2/24/2017 738.3 3 155625 2/25/2017 738.85 3 157413 2/26/2017 739.4 3 159200 2/27/2017 739.85 3 160663 2/28/2017 740.25 3 161988 3/1/2017 740.55 3 162993 3/2/2017 740.85 3 163998 3/3/2017 741.1 3 164835 3/4/2017 741.35 3 165673 3/5/2017 741.6 3 166510 3/6/2017 741.85 3 167348 3/7/2017 742 3 167850 3/8/2017 742.15 3 168368 3/9/2017 742.35 3 169058 3/10/2017 742.5 3 169575 3/11/2017 742.6 3 169920 3/12/2017 742.8 3 170610 3/13/2017 742.9 3 170955 3/14/2017 743.1 3 171645 3/15/2017 743.2 3 171990 3/16/2017 743.25 3 172163 3/17/2017 743.3 3 172335 3/18/2017 743.35 3 172508 3/19/2017 743.4 3 172680 3/20/2017 743.45 3 172853 3/21/2017 743.5 3 173025 3/22/2017 743.65 3 173543 3/23/2017 744.05 3 174925 3/24/2017 744.3 3 175800 3/25/2017 744.5 3 176500 3/26/2017 744.9 3 177900 3/27/2017 745.05 3 178428 3/28/2017 745.3 3 179315 3/29/2017 745.4 3 179670 3/30/2017 745.5 3 180025 3/31/2017 745.6 3 180380 4/1/2017 745.45 3 179848 4/2/2017 745.6 3 180380 4/3/2017 745.6 3 180380 4/4/2017 745.7 3 180735 4/5/2017 745.8 3 181090 4/6/2017 745.9 3 181445 4/7/2017 745.95 3 181623 4/8/2017 746.1 3 182155 4/9/2017 746.3 3 182865 4/10/2017 746.5 3 183575 4/11/2017 746.6 3 183930 4/12/2017 746.7 3 184285 4/13/2017 746.8 3 184640 4/14/2017 747 3 185350 4/15/2017 747.1 3 185715 4/16/2017 747.2 3 186080 4/17/2017 747.25 3 186263 4/18/2017 747.3 3 186445 4/19/2017 747.55 3 187358 4/20/2017 747.65 3 187723 4/21/2017 747.7 3 187905 4/22/2017 747.8 3 188270 4/23/2017 747.9 3 188635 4/24/2017 747.95 3 188818 4/25/2017 747.95 3 188818 4/26/2017 748.1 3 189365 4/27/2017 748.15 3 189548 4/28/2017 748.2 3 189730 4/29/2017 748.25 3 189913 4/30/2017 748.3 3 190095 5/1/2017 748.4 3 190460 5/2/2017 748.4 3 190460 5/3/2017 748.5 3 190825 5/4/2017 748.55 3 191008 5/5/2017 748.6 3 191190 5/6/2017 748.6 3 191190 5/7/2017 748.6 3 191190 5/8/2017 748.65 3 191373 5/9/2017 748.7 3 191555 5/10/2017 748.7 3 191555 5/11/2017 748.7 3 191555 5/12/2017 748.75 3 191738 5/13/2017 748.75 3 191738 5/14/2017 748.75 3 191738 5/15/2017 748.8 3 191920 5/16/2017 748.8 3 191920 5/17/2017 748.85 3 192103 5/18/2017 748.85 3 192103 5/19/2017 748.9 3 192285 5/20/2017 748.9 100 192285 5/21/2017 748.85 100 192103 5/22/2017 748.7 100 191555 5/23/2017 748.7 250 191555 5/24/2017 748.6 275 191190 5/25/2017 748.5 275 190825 5/26/2017 748.35 275 190278 5/27/2017 748.2 275 189730 5/28/2017 748 275 189000 5/29/2017 747.9 275 188635 5/30/2017 747.7 275 187905 5/31/2017 747.6 275 187540 6/1/2017 747.5 275 187175 6/2/2017 747.3 275 186445 6/3/2017 747.2 275 186080 6/4/2017 747.05 275 185533 6/5/2017 746.9 275 184995 6/6/2017 746.75 275 184463 6/7/2017 746.6 275 183930 6/8/2017 746.45 275 183398 6/9/2017 746.2 275 182510 6/10/2017 746.05 275 181978 6/11/2017 745.95 275 181623 6/12/2017 745.85 275 181268 6/13/2017 745.65 275 180558 6/14/2017 745.45 275 179848 6/15/2017 745.3 275 179315 6/16/2017 745.1 275 178605 6/17/2017 745 275 178250 6/18/2017 744.9 275 177900 6/19/2017 744.8 275 177550 6/20/2017 744.7 275 177200 6/21/2017 744.45 275 176325 6/22/2017 744.3 275 175800 6/23/2017 744.1 275 175100 6/24/2017 743.8 300 174060 6/25/2017 743.6 300 173370 6/26/2017 743.5 300 173025 6/27/2017 743.3 300 172335 6/28/2017 743.1 300 171645 6/29/2017 743 300 171300 6/30/2017 742.9 300 170955 7/1/2017 742.6 300 169920 7/2/2017 742.4 300 169230 7/3/2017 742.2 300 168540 7/4/2017 742 300 167850 7/5/2017 741.8 300 167180 7/6/2017 741.6 300 166510 7/7/2017 741.3 300 165505 7/8/2017 741.15 300 165003 7/9/2017 740.95 300 164333 7/10/2017 740.7 300 163495 7/11/2017 740.55 350 162993 7/12/2017 740.4 350 162490 7/13/2017 740.1 350 161485 7/14/2017 739.9 350 160825 7/15/2017 739.7 350 160175 7/16/2017 739.55 350 159688 7/17/2017 739.3 350 158875 7/18/2017 739 350 157900 7/19/2017 738.8 350 157250 7/20/2017 738.5 350 156275 7/21/2017 738.3 350 155625 7/22/2017 738.1 350 154975 7/23/2017 738 350 154650 7/24/2017 737.9 350 154335 7/25/2017 737.7 350 153705 7/26/2017 737.4 350 152760 7/27/2017 737.1 350 151815 7/28/2017 736.8 350 150870 7/29/2017 736.5 350 149925 7/30/2017 736.3 350 149295 7/31/2017 736.1 350 148665 8/1/2017 735.9 350 148040 8/2/2017 735.6 350 147110 8/3/2017 735.3 350 146180 8/4/2017 735.2 350 145870 8/5/2017 735 350 145250 8/6/2017 734.9 350 144945 8/7/2017 734.7 350 144335 8/8/2017 734.5 350 143725 8/9/2017 734.3 350 143115 8/10/2017 734 350 142200 8/11/2017 733.75 350 141450 8/12/2017 733.55 350 140850 8/13/2017 733.35 350 140250 8/14/2017 733 350 139200 8/15/2017 732.7 350 138300 8/16/2017 732.5 325 137700 8/17/2017 732.3 325 137100 8/18/2017 732.1 325 136500 8/19/2017 731.8 325 135610 8/20/2017 731.6 325 135020 8/21/2017 731.4 350 134430 8/22/2017 731.1 350 133545 8/23/2017 730.85 350 132823 8/24/2017 730.6 275 132110 8/25/2017 730.4 275 131540 8/26/2017 730.2 275 130970 8/27/2017 730 275 130400 8/28/2017 729.8 275 129830 8/29/2017 729.6 275 129260 8/30/2017 729.4 275 128690 8/31/2017 729.2 275 128120 9/1/2017 729 300 127550 9/2/2017 728.7 300 126695 9/3/2017 728.5 350 126125 9/4/2017 728.3 350 125555 9/5/2017 728 350 124700 9/6/2017 727.75 350 124013 9/7/2017 727.5 350 123325 9/8/2017 727.25 350 122638 9/9/2017 727 275 121950 9/10/2017 726.75 275 121275 9/11/2017 726.5 275 120600 9/12/2017 726.45 250 120465 9/13/2017 726.25 250 119925 9/14/2017 726.1 250 119520 9/15/2017 725.9 250 118980 9/16/2017 725.7 250 118440 9/17/2017 725.5 250 117900 9/18/2017 725.3 250 117360 9/19/2017 725.1 225 116820 9/20/2017 724.9 225 116285 9/21/2017 724.8 225 116020 9/22/2017 724.6 225 115490 9/23/2017 724.4 225 114960 9/24/2017 724.2 225 114430 9/25/2017 724 225 113900 9/26/2017 723.9 225 113645 9/27/2017 723.8 225 113390 9/28/2017 723.6 225 112880 9/29/2017 723.5 200 112625 9/30/2017 723 200 111350 10/1/2017 722.9 200 111095 10/2/2017 722.8 200 110840 10/3/2017 722.7 200 110585 10/4/2017 722.6 200 110330 10/5/2017 722.5 200 110075 10/6/2017 722.4 200 109820 10/7/2017 722.2 200 109310 10/8/2017 721.9 200 108550 10/9/2017 721.7 200 108050 10/10/2017 721.6 200 107800 10/11/2017 721.5 200 107550 10/12/2017 721.45 100 107425 10/13/2017 721.4 10 107300 10/14/2017 721.4 10 107300 10/15/2017 721.4 10 107300 10/16/2017 721.35 10 107175 10/17/2017 721.35 10 107175 10/18/2017 721.35 10 107175 10/19/2017 721.35 10 107175 10/20/2017 721.35 10 107175 10/21/2017 721.3 10 107050 10/22/2017 721.3 10 107050 10/23/2017 721.3 10 107050 10/24/2017 721 10 106300 10/25/2017 721 10 106300 10/26/2017 721 10 106300 10/27/2017 721 10 106300 10/28/2017 721 10 106300 10/29/2017 721 10 106300 10/30/2017 721 10 106300 10/31/2017 721 10 106300 11/1/2017 720.95 10 106178 11/2/2017 720.9 10 106055 11/3/2017 720.9 10 106055 11/4/2017 720.9 10 106055 11/5/2017 720.9 10 106055 11/6/2017 720.9 10 106055 11/7/2017 720.9 10 106055 11/8/2017 720.9 10 106055 11/9/2017 720.9 10 106055 11/10/2017 720.85 10 105933 11/11/2017 720.85 10 105933 11/12/2017 720.8 10 105810 11/13/2017 720.8 10 105810 11/14/2017 720.8 10 105810 11/15/2017 720.8 10 105810 11/16/2017 720.8 10 105810 11/17/2017 720.8 10 105810 11/18/2017 720.8 10 105810 11/19/2017 720.8 10 105810 11/20/2017 720.8 10 105810 11/21/2017 720.75 10 105688 11/22/2017 720.75 10 105688 11/23/2017 720.75 10 105688 11/24/2017 720.75 10 105688 11/25/2017 720.75 10 105688 11/26/2017 720.75 10 105688 11/27/2017 720.7 10 105565 11/28/2017 720.7 10 105565 11/29/2017 720.7 10 105565 11/30/2017 720.7 10 105565 12/1/2017 720.65 10 105443 12/2/2017 720.65 10 105443 12/3/2017 720.65 10 105443 12/4/2017 720.65 10 105443 12/5/2017 720.6 10 105320 12/6/2017 720.6 10 105320 12/7/2017 720.55 10 105198 12/8/2017 720.55 10 105198 12/9/2017 720.55 10 105198 12/10/2017 720.5 10 105075 12/11/2017 720.5 10 105075 12/12/2017 720.5 10 105075 12/13/2017 720.5 10 105075 12/14/2017 720.45 10 104953 12/15/2017 720.45 10 104953 12/16/2017 720.45 10 104953 12/17/2017 720.45 10 104953 12/18/2017 720.45 10 104953 12/19/2017 720.45 10 104953 12/20/2017 720.4 10 104830 12/21/2017 720.4 10 104830 12/22/2017 720.4 10 104830 12/23/2017 720.35 10 104708 12/24/2017 720.35 10 104708 12/25/2017 720.35 10 104708 12/26/2017 720.35 10 104708 12/27/2017 720.3 10 104585 12/28/2017 720.3 10 104585 12/29/2017 720.3 10 104585 12/30/2017 720.25 10 104463 12/31/2017 720.25 10 104463 1/1/2018 720.3 10 104585 1/2/2018 720.3 10 104585 1/3/2018 720.3 10 104585 1/4/2018 720.3 10 104585 1/5/2018 720.3 10 104585 1/6/2018 720.3 10 104585 1/7/2018 720.3 10 104585 1/8/2018 720.3 10 104585 1/9/2018 720.5 10 105075 1/10/2018 720.5 10 105075 1/11/2018 720.5 10 105075 1/12/2018 720.5 10 105075 1/13/2018 720.5 10 105075 1/14/2018 720.5 10 105075 1/15/2018 720.5 10 105075 1/16/2018 720.5 10 105075 1/17/2018 720.5 10 105075 1/18/2018 720.45 10 104953 1/19/2018 720.45 10 104953 1/20/2018 720.45 10 104953 1/21/2018 720.45 10 104953 1/22/2018 720.45 10 104953 1/23/2018 720.45 10 104953 1/24/2018 720.4 10 104830 1/25/2018 720.4 10 104830 1/26/2018 720.4 10 104830 1/27/2018 720.4 10 104830 1/28/2018 720.4 10 104830 1/29/2018 720.4 10 104830 1/30/2018 720.4 10 104830 1/31/2018 720.4 10 104830 2/1/2018 720.35 10 104708 2/2/2018 720.35 10 104708 2/3/2018 720.35 10 104708 2/4/2018 720.35 10 104708 2/5/2018 720.35 10 104708 2/6/2018 720.35 10 104708 2/7/2018 720.3 10 104585 2/8/2018 720.3 10 104585 2/9/2018 720.3 10 104585 2/10/2018 720.3 10 104585 2/11/2018 720.3 10 104585 2/12/2018 720.3 10 104585 2/13/2018 720.3 10 104585 2/14/2018 720.3 10 104585 2/15/2018 720.25 10 104463 2/16/2018 720.2 10 104340 2/17/2018 720.25 10 104463 2/18/2018 720.25 10 104463 2/19/2018 720.25 10 104463 2/20/2018 720.25 10 104463 2/21/2018 720.2 10 104340 2/22/2018 720.2 10 104340 2/23/2018 720.1 10 104095 2/24/2018 720.1 10 104095 2/25/2018 720.1 10 104095 2/26/2018 720.1 10 104095 2/27/2018 720.1 10 104095 2/28/2018 720.1 10 104095 3/1/2018 720.1 10 104095 3/2/2018 720.2 10 104340 3/3/2018 720.6 10 105320 3/4/2018 720.6 10 105320 3/5/2018 720.7 10 105565 3/6/2018 720.8 10 105810 3/7/2018 720.9 10 106055 3/8/2018 720.9 10 106055 3/9/2018 720.9 10 106055 3/10/2018 720.9 10 106055 3/11/2018 721 10 106300 3/12/2018 721 10 106300 3/13/2018 721.1 10 106550 3/14/2018 721.1 10 106550 3/15/2018 721.15 10 106675 3/16/2018 721.2 10 106800 3/17/2018 721.3 10 107050 3/18/2018 721.35 10 107175 3/19/2018 721.4 164 107300 3/20/2018 721.35 325 107175 3/21/2018 721.15 122 106675 3/22/2018 721.6 10 107800 3/23/2018 722 10 108800 3/24/2018 724 10 113900 3/25/2018 724.1 10 114165 3/26/2018 724.3 100 114695 3/27/2018 724.3 250 114695 3/28/2018 724.3 250 114695 3/29/2018 724.3 250 114695 3/30/2018 724.25 250 114563 3/31/2018 724.25 250 114563 4/1/2018 723.9 250 113645 4/2/2018 723.9 250 113645 4/3/2018 723.75 250 113263 4/4/2018 723.65 250 113008 4/5/2018 723.55 150 112753 4/6/2018 723.55 10 112753 4/7/2018 723.6 10 112880 4/8/2018 723.65 10 113008 4/9/2018 723.7 10 113135 4/10/2018 723.75 10 113263 4/11/2018 723.75 10 113263 4/12/2018 723.75 10 113263 4/13/2018 723.8 10 113390 4/14/2018 723.8 10 113390 4/15/2018 723.85 10 113518 4/16/2018 723.9 10 113645 4/17/2018 723.9 10 113645 4/18/2018 723.9 10 113645 4/19/2018 723.9 10 113645 4/20/2018 723.95 10 113773 4/21/2018 723.9 10 113645 4/22/2018 723.9 10 113645 4/23/2018 723.9 10 113645 4/24/2018 723.9 10 113645 4/25/2018 723.95 10 113773 4/26/2018 723.95 10 113773 4/27/2018 723.95 10 113773 4/28/2018 723.95 10 113773 4/29/2018 723.95 10 113773 4/30/2018 723.95 10 113773 5/1/2018 723.95 10 113773 5/2/2018 723.95 10 113773 5/3/2018 723.95 10 113773 5/4/2018 723.95 100 113773 5/5/2018 723.85 100 113518 5/6/2018 723.8 100 113390 5/7/2018 723.7 100 113135 5/8/2018 723.5 150 112625 5/9/2018 723.4 150 112370 5/10/2018 723.3 220 112115 5/11/2018 723.2 260 111860 5/12/2018 723 235 111350 5/13/2018 722.9 260 111095 5/14/2018 722.8 260 110840 5/15/2018 722.6 260 110330 5/16/2018 722.4 260 109820 5/17/2018 722.2 260 109310 5/18/2018 722 165 108800 5/19/2018 721.8 165 108300 5/20/2018 721.6 165 107800 5/21/2018 721.4 140 107300 5/22/2018 721.3 140 107050 5/23/2018 721.2 140 106800 5/24/2018 721.1 115 106550 5/25/2018 721 115 106300 5/26/2018 720.9 115 106055 5/27/2018 720.8 115 105810 5/28/2018 720.7 115 105565 5/29/2018 720.6 115 105320 5/30/2018 720.5 75 105075 5/31/2018 720.4 75 104830 6/1/2018 720.3 75 104585 6/2/2018 720.25 100 104463 6/3/2018 720.1 100 104095 6/4/2018 720 100 103850 6/5/2018 719.9 100 103610 6/6/2018 719.8 115 103370 6/7/2018 719.7 140 103130 6/8/2018 719.6 150 102890 6/9/2018 719.4 150 102410 6/10/2018 719.2 150 101930 6/11/2018 719.1 150 101690 6/12/2018 718.95 150 101330 6/13/2018 718.85 165 101090 6/14/2018 718.75 190 100850 6/15/2018 718.6 190 100490 6/16/2018 718.4 190 100010 6/17/2018 718.2 190 99530 6/18/2018 718 213 99050 6/19/2018 717.75 230 98475 6/20/2018 717.55 230 98015 6/21/2018 717.35 230 97555 6/22/2018 717.15 244 97095 6/23/2018 716.95 255 96635 6/24/2018 716.7 255 96060 6/25/2018 716.5 255 95600 6/26/2018 716.25 255 95025 6/27/2018 716 255 94450 6/28/2018 715.8 255 94000 6/29/2018 715.6 255 93550 6/30/2018 715.4 255 93100 7/1/2018 715.2 255 92650 7/2/2018 715 255 92200 7/3/2018 714.8 255 91760 7/4/2018 714.6 255 91320 7/5/2018 714.4 255 90880 7/6/2018 714.2 255 90440 7/7/2018 713.7 255 89355 7/8/2018 713.4 255 88710 7/9/2018 713.1 300 88065 7/10/2018 712.7 350 87205 7/11/2018 712.45 350 86668 7/12/2018 712.2 350 86130 7/13/2018 711.75 380 85188 7/14/2018 711.3 380 84265 7/15/2018 711 450 83650 7/16/2018 710.4 700 82450 7/17/2018 709.7 736 81050 7/18/2018 709.1 720 79850 7/19/2018 708.4 720 78510 7/20/2018 707.9 500 77565 7/21/2018 707.5 360 76825 7/22/2018 707 360 75900 7/23/2018 706.8 360 75530 7/24/2018 706.4 360 74790 7/25/2018 705.9 360 73870 7/26/2018 705.4 360 72970 7/27/2018 704.8 360 71900 7/28/2018 704.3 360 71025 7/29/2018 703.8 360 70150 7/30/2018 703.3 360 69275 7/31/2018 702.8 335 68420 8/1/2018 702.3 335 67595 8/2/2018 702.1 335 67265 8/3/2018 701.7 335 66605 8/4/2018 701.3 335 65945 8/5/2018 700.9 335 65285 8/6/2018 700.6 335 64790 8/7/2018 700.3 335 64295 8/8/2018 699.7 335 63320 8/9/2018 699.2 335 62520 8/10/2018 698.8 335 61880 8/11/2018 698.4 335 61240 8/12/2018 698.1 335 60760 8/13/2018 697.55 335 59902 8/14/2018 697.1 300 59205 8/15/2018 696.8 300 58740 8/16/2018 696.3 300 57965 8/17/2018 696 313 57500 8/18/2018 695.6 320 56900 8/19/2018 695 320 56000 8/20/2018 694.6 320 55400 8/21/2018 694.2 320 54800 8/22/2018 694 320 54500 8/23/2018 693.4 320 53630 8/24/2018 692.9 320 52905 8/25/2018 692.5 320 52325 8/26/2018 692.1 320 51745 8/27/2018 691.8 320 51310 8/28/2018 691.5 295 50875 8/29/2018 690.7 295 49730 8/30/2018 690.3 295 49170 8/31/2018 689.9 250 48610 9/1/2018 689.4 250 47910 9/2/2018 689 250 47350 9/3/2018 688.7 250 46945 9/4/2018 688.3 250 46405 9/5/2018 688 250 46000 9/6/2018 687.6 225 45500 9/7/2018 687.2 185 45000 9/8/2018 686.9 185 44625 9/9/2018 686.5 185 44125 9/10/2018 686.3 185 43875 9/11/2018 686.1 185 43625 9/12/2018 685.9 185 43375 9/13/2018 685.7 135 43125 9/14/2018 685.3 16 42625 9/15/2018 685.3 10 42625 9/16/2018 685.3 10 42625 9/17/2018 685.25 10 42563 9/18/2018 685.25 3 42563 9/19/2018 685.2 3 42500 9/20/2018 685.2 3 42500 9/21/2018 685.2 3 42500 9/22/2018 685.2 3 42500 9/23/2018 685.15 3 42438 9/24/2018 685.15 3 42438 9/25/2018 685.15 3 42438 9/26/2018 685.15 3 42438 9/27/2018 685.15 3 42438 9/28/2018 685.1 3 42375 9/29/2018 685.05 10 42312 9/30/2018 685.05 10 42312 10/1/2018 685.05 10 42312 10/2/2018 685 10 42250 10/3/2018 685 10 42250 10/4/2018 685 10 42250 10/5/2018 685 10 42250 10/6/2018 685 10 42250 10/7/2018 685 10 42250 10/8/2018 685 10 42250 10/9/2018 685 10 42250 10/10/2018 685 10 42250 10/11/2018 685 10 42250 10/12/2018 684.95 10 42188 10/13/2018 684.95 10 42188 10/14/2018 684.95 10 42188 10/15/2018 684.95 10 42188 10/16/2018 684.95 10 42188 10/17/2018 684.95 10 42188 10/18/2018 684.95 10 42188 10/19/2018 684.95 10 42188 10/20/2018 684.9 10 42125 10/21/2018 684.9 10 42125 10/22/2018 684.85 10 42063 10/23/2018 684.85 10 42063 10/24/2018 684.85 10 42063 10/25/2018 684.85 10 42063 10/26/2018 684.8 10 42000 10/27/2018 684.8 10 42000 10/28/2018 684.8 10 42000 10/29/2018 684.8 10 42000 10/30/2018 684.7 10 41875 10/31/2018 684.7 10 41875 11/1/2018 684.7 10 41875 11/2/2018 684.7 10 41875 11/3/2018 684.65 10 41813 11/4/2018 684.65 10 41813 11/5/2018 684.65 10 41813 11/6/2018 684.65 10 41813 11/7/2018 684.65 10 41813 11/8/2018 684.6 10 41750 11/9/2018 684.6 10 41750 11/10/2018 684.6 10 41750 11/11/2018 684.6 10 41750 11/12/2018 684.6 10 41750 11/13/2018 684.6 10 41750 11/14/2018 684.55 10 41687 11/15/2018 684.55 10 41687 11/16/2018 684.55 10 41687 11/17/2018 684.55 10 41687 11/18/2018 684.55 10 41687 11/19/2018 684.5 10 41625 11/20/2018 684.5 10 41625 11/21/2018 684.5 10 41625 11/22/2018 684.5 10 41625 11/23/2018 684.5 10 41625 11/24/2018 684.5 10 41625 11/25/2018 684.5 10 41625 11/26/2018 684.5 10 41625 11/27/2018 684.5 10 41625 11/28/2018 684.5 10 41625 11/29/2018 684.8 10 42000 11/30/2018 684.8 10 42000 12/1/2018 684.7 10 41875 12/2/2018 684.7 10 41875 12/3/2018 684.7 10 41875 12/4/2018 684.6 10 41750 12/5/2018 684.6 10 41750 12/6/2018 684.6 10 41750 12/7/2018 684.6 10 41750 12/8/2018 684.6 10 41750 12/9/2018 684.6 10 41750 12/10/2018 684.6 10 41750 12/11/2018 684.6 10 41750 12/12/2018 684.6 10 41750 12/13/2018 684.6 10 41750 12/14/2018 684.6 10 41750 12/15/2018 684.6 10 41750 12/16/2018 684.6 10 41750 12/17/2018 684.6 10 41750 12/18/2018 684.6 10 41750 12/19/2018 684.6 10 41750 12/20/2018 684.6 10 41750 12/21/2018 684.55 10 41687 12/22/2018 684.55 10 41687 12/23/2018 684.55 10 41687 12/24/2018 684.55 10 41687 12/25/2018 684.55 10 41687 12/26/2018 684.55 10 41687 12/27/2018 684.55 10 41687 12/28/2018 684.55 10 41687 12/29/2018 684.6 10 41750 12/30/2018 684.6 10 41750 12/31/2018 684.6 10 41750 1/1/2019 684.55 10 41687 1/2/2019 684.55 10 41687 1/3/2019 684.5 10 41625 1/4/2019 684.5 10 41625 1/5/2019 684.5 10 41625 1/6/2019 684.5 10 41625 1/7/2019 684.6 10 41750 1/8/2019 684.9 10 42125 1/9/2019 685.2 10 42500 1/10/2019 685.4 10 42750 1/11/2019 685.4 10 42750 1/12/2019 685.6 10 43000 1/13/2019 685.8 10 43250 1/14/2019 685.9 10 43375 1/15/2019 686.1 10 43625 1/16/2019 686.65 10 44313 1/17/2019 688.3 10 46405 1/18/2019 692.35 10 52108 1/19/2019 693.8 10 54210 1/20/2019 694.3 10 54950 1/21/2019 694.8 10 55700 1/22/2019 695.1 10 56150 1/23/2019 695.3 10 56450 1/24/2019 695.6 10 56900 1/25/2019 695.9 10 57350 1/26/2019 696.1 10 57655 1/27/2019 696.3 10 57965 1/28/2019 696.35 10 58043 1/29/2019 696.5 10 58275 1/30/2019 696.65 10 58508 1/31/2019 696.85 10 58818 2/1/2019 697 10 59050 2/2/2019 697.3 10 59515 2/3/2019 698.5 10 61400 2/4/2019 701.5 10 66275 2/5/2019 704.4 10 71200 2/6/2019 706.2 10 74420 2/7/2019 707.1 10 76085 2/8/2019 707.8 10 77380 2/9/2019 708.6 10 78890 2/10/2019 709.3 10 80250 2/11/2019 709.9 10 81450 2/12/2019 710.3 10 82250 2/13/2019 710.7 10 83050 2/14/2019 711.5 10 84675 2/15/2019 714.7 10 91540 2/16/2019 716.7 10 96060 2/17/2019 717.75 10 98475 2/18/2019 718.6 10 100490 2/19/2019 719.1 10 101690 2/20/2019 719.6 10 102890 2/21/2019 720.2 10 104340 2/22/2019 720.5 10 105075 2/23/2019 721 10 106300 2/24/2019 721.25 10 106925 2/25/2019 721.5 10 107550 2/26/2019 721.7 10 108050 2/27/2019 721.9 10 108550 2/28/2019 722.2 10 109310 3/1/2019 722.5 10 110075 3/2/2019 722.9 10 111095 3/3/2019 723.5 10 112625 3/4/2019 723.9 10 113645 3/5/2019 724.3 10 114695 3/6/2019 724.7 10 115755 3/7/2019 725.3 10 117360 3/8/2019 726 10 119250 3/9/2019 726.35 10 120195 3/10/2019 726.9 10 121680 3/11/2019 727.15 10 122363 3/12/2019 727.2 10 122500 3/13/2019 727.8 10 124150 3/14/2019 728.1 10 124985 3/15/2019 728.3 10 125555 3/16/2019 728.5 10 126125 3/17/2019 728.8 10 126980 3/18/2019 728.95 10 127408 3/19/2019 729.1 10 127835 3/20/2019 729.3 10 128405 3/21/2019 729.5 10 128975 3/22/2019 729.7 10 129545 3/23/2019 729.9 10 130115 3/24/2019 730.1 10 130685 3/25/2019 730.2 10 130970 3/26/2019 730.3 10 131255 3/27/2019 730.5 10 131825 3/28/2019 730.6 10 132110 3/29/2019 730.7 10 132395 3/30/2019 730.8 10 132680 3/31/2019 730.9 10 132965 4/1/2019 731.05 10 133398 4/2/2019 731.1 10 133545 4/3/2019 731.15 10 133693 4/4/2019 731.3 10 134135 4/5/2019 731.3 10 134135 4/6/2019 731.5 10 134725 4/7/2019 731.55 10 134873 4/8/2019 731.6 10 135020 4/9/2019 731.7 10 135315 4/10/2019 731.7 10 135315 4/11/2019 731.8 10 135610 4/12/2019 731.85 10 135758 4/13/2019 731.9 10 135905 4/14/2019 731.95 10 136053 4/15/2019 732 10 136200 4/16/2019 732.1 10 136500 4/17/2019 732.1 10 136500 4/18/2019 732.2 10 136800 4/19/2019 732.2 10 136800 4/20/2019 732.3 10 137100 4/21/2019 732.3 10 137100 4/22/2019 732.3 10 137100 4/23/2019 732.35 10 137250 4/24/2019 732.4 10 137400 4/25/2019 732.45 10 137550 4/26/2019 732.45 10 137550 4/27/2019 732.5 10 137700 4/28/2019 732.55 10 137850 4/29/2019 732.55 10 137850 4/30/2019 732.55 10 137850 5/1/2019 732.55 10 137850 5/2/2019 732.6 10 138000 5/3/2019 732.6 10 138000 5/4/2019 732.6 10 138000 5/5/2019 732.65 10 138150 5/6/2019 732.65 10 138150 5/7/2019 732.65 10 138150 5/8/2019 732.7 10 138300 5/9/2019 732.7 10 138300 5/10/2019 732.7 10 138300 5/11/2019 732.7 10 138300 5/12/2019 732.7 10 138300 5/13/2019 732.7 10 138300 5/14/2019 732.7 10 138300 5/15/2019 732.7 10 138300 5/16/2019 732.75 10 138450 5/17/2019 732.85 10 138750 5/18/2019 732.9 10 138900 5/19/2019 733 10 139200 5/20/2019 733.1 10 139500 5/21/2019 733.1 10 139500 5/22/2019 733.15 117 139650 5/23/2019 733.1 105 139500 5/24/2019 733.1 10 139500 5/25/2019 733.1 10 139500 5/26/2019 733.1 10 139500 5/27/2019 733.1 10 139500 5/28/2019 733.1 10 139500 5/29/2019 733.1 10 139500 5/30/2019 733.1 10 139500 5/31/2019 733.1 10 139500 6/1/2019 733.1 10 139500 6/2/2019 733.15 10 139650 6/3/2019 733.15 10 139650 6/4/2019 733.15 10 139650 6/5/2019 733.15 10 139650 6/6/2019 733.15 10 139650 6/7/2019 733.15 10 139650 6/8/2019 733.15 10 139650 6/9/2019 733.15 10 139650 6/10/2019 733.15 10 139650 6/11/2019 733.15 10 139650 6/12/2019 733.15 10 139650 6/13/2019 733.15 10 139650 6/14/2019 733.15 10 139650 6/15/2019 733.15 10 139650 6/16/2019 733.15 10 139650 6/17/2019 733.1 10 139500 6/18/2019 733.1 10 139500 6/19/2019 733.1 10 139500 6/20/2019 733.05 10 139350 6/21/2019 733.05 10 139350 6/22/2019 733 10 139200 6/23/2019 733 10 139200 6/24/2019 733 10 139200 6/25/2019 732.95 10 139050 6/26/2019 732.95 10 139050 6/27/2019 732.9 10 138900 6/28/2019 732.9 10 138900 6/29/2019 732.85 10 138750 6/30/2019 732.8 10 138600 7/1/2019 732.8 10 138600 7/2/2019 732.7 77 138300 7/3/2019 732.6 190 138000 7/4/2019 732.4 270 137400 7/5/2019 732.2 270 136800 7/6/2019 732 270 136200 7/7/2019 731.8 270 135610 7/8/2019 731.6 174 135020 7/9/2019 731.5 39 134725 7/10/2019 731.5 10 134725 7/11/2019 731.45 10 134578 7/12/2019 731.4 10 134430 7/13/2019 731.4 10 134430 7/14/2019 731.35 10 134283 7/15/2019 731.35 10 134283 7/16/2019 731.3 10 134135 7/17/2019 731.3 10 134135 7/18/2019 731.3 10 134135 7/19/2019 731.2 10 133840 7/20/2019 731.2 10 133840 7/21/2019 731.2 10 133840 7/22/2019 731.15 10 133693 7/23/2019 731.1 10 133545 7/24/2019 731.1 10 133545 7/25/2019 731.05 10 133398 7/26/2019 731.05 10 133398 7/27/2019 731 10 133250 7/28/2019 731 10 133250 7/29/2019 730.95 10 133108 7/30/2019 730.95 10 133108 7/31/2019 730.9 10 132965 8/1/2019 730.85 10 132823 8/2/2019 730.85 10 132823 8/3/2019 730.8 10 132680 8/4/2019 730.8 10 132680 8/5/2019 730.75 10 132538 8/6/2019 730.75 33 132538 8/7/2019 730.65 50 132253 8/8/2019 730.6 50 132110 8/9/2019 730.5 150 131825 8/10/2019 730.3 200 131255 8/11/2019 730.05 200 130543 8/12/2019 729.85 200 129973 8/13/2019 729.8 200 129830 8/14/2019 729.75 200 129688 8/15/2019 729.7 289 129545 8/16/2019 729.3 325 128405 8/17/2019 729 325 127550 8/18/2019 728.75 325 126838 8/19/2019 728.6 325 126410 8/20/2019 728.35 325 125698 8/21/2019 728.1 325 124985 8/22/2019 727.8 325 124150 8/23/2019 727.6 309 123600 8/24/2019 727.4 300 123050 8/25/2019 727.2 300 122500 8/26/2019 726.95 300 121815 8/27/2019 726.65 287 121005 8/28/2019 726.4 275 120330 8/29/2019 726.2 275 119790 8/30/2019 726 275 119250 8/31/2019 725.8 275 118710 9/1/2019 725.6 275 118170 9/2/2019 725.3 275 117360 9/3/2019 725.1 275 116820 9/4/2019 724.9 135 116285 9/5/2019 724.8 10 116020 9/6/2019 724.8 10 116020 9/7/2019 724.75 10 115888 9/8/2019 724.75 10 115888 9/9/2019 724.7 10 115755 9/10/2019 724.7 10 115755 9/11/2019 724.65 10 115623 9/12/2019 724.65 10 115623 9/13/2019 724.65 10 115623 9/14/2019 724.6 10 115490 9/15/2019 724.55 10 115358 9/16/2019 724.55 33 115358 9/17/2019 724.5 50 115225 9/18/2019 724.45 50 115093 9/19/2019 724.4 50 114960 9/20/2019 724.35 22 114828 9/21/2019 724.3 10 114695 9/22/2019 724.3 10 114695 9/23/2019 724.3 10 114695 9/24/2019 724.3 10 114695 9/25/2019 724.25 10 114563 9/26/2019 724.25 10 114563 9/27/2019 724.25 10 114563 9/28/2019 724.25 10 114563 9/29/2019 724.2 10 114430 9/30/2019 724.2 10 114430 10/1/2019 724.15 10 114298 10/2/2019 724.15 10 114298 10/3/2019 724.1 10 114165 10/4/2019 724.1 10 114165 10/5/2019 724.1 10 114165 10/6/2019 724.05 10 114033 10/7/2019 724.05 10 114033 10/8/2019 724 10 113900 10/9/2019 724 10 113900 10/10/2019 724 10 113900 10/11/2019 723.95 10 113773 10/12/2019 723.95 10 113773 10/13/2019 723.9 10 113645 10/14/2019 723.9 10 113645 10/15/2019 723.9 10 113645 10/16/2019 723.85 10 113518 10/17/2019 723.85 10 113518 10/18/2019 723.85 10 113518 10/19/2019 723.8 10 113390 10/20/2019 723.8 10 113390 10/21/2019 723.8 10 113390 10/22/2019 723.75 10 113263 10/23/2019 723.75 10 113263 10/24/2019 723.75 10 113263 10/25/2019 723.7 10 113135 10/26/2019 723.7 10 113135 10/27/2019 723.65 10 113008 10/28/2019 723.6 10 112880 10/29/2019 723.6 10 112880 10/30/2019 723.55 10 112753 10/31/2019 723.55 10 112753 11/1/2019 723.55 10 112753 11/2/2019 723.5 10 112625 11/3/2019 723.5 10 112625 11/4/2019 723.5 10 112625 11/5/2019 723.45 10 112498 11/6/2019 723.45 10 112498 11/7/2019 723.45 10 112498 11/8/2019 723.4 10 112370 11/9/2019 723.4 10 112370 11/10/2019 723.4 10 112370 11/11/2019 723.4 10 112370 11/12/2019 723.35 10 112243 11/13/2019 723.35 10 112243 11/14/2019 723.35 10 112243 11/15/2019 723.3 10 112115 11/16/2019 723.3 10 112115 11/17/2019 723.3 10 112115 11/18/2019 723.25 10 111988 11/19/2019 723.25 10 111988 11/20/2019 723.25 10 111988 11/21/2019 723.25 10 111988 11/22/2019 723.25 10 111988 11/23/2019 723.2 10 111860 11/24/2019 723.2 10 111860 11/25/2019 723.2 10 111860 11/26/2019 723.2 10 111860 11/27/2019 723.2 10 111860 11/28/2019 723.25 10 111988 11/29/2019 723.3 10 112115 11/30/2019 723.3 10 112115 12/1/2019 723.3 10 112115 12/2/2019 723.3 10 112115 12/3/2019 723.7 10 113135 12/4/2019 724.1 10 114165 12/5/2019 724.2 10 114430 12/6/2019 724.4 10 114960 12/7/2019 724.5 10 115225 12/8/2019 724.65 10 115623 12/9/2019 724.9 10 116285 12/10/2019 725.3 10 117360 12/11/2019 725.4 10 117630 12/12/2019 725.5 10 117900 12/13/2019 725.6 10 118170 12/14/2019 725.7 10 118440 12/15/2019 725.7 10 118440 12/16/2019 725.75 10 118575 12/17/2019 725.8 10 118710 12/18/2019 725.85 10 118845 12/19/2019 725.9 10 118980 12/20/2019 725.95 10 119115 12/21/2019 726 10 119250 12/22/2019 726.1 10 119520 12/23/2019 726.1 10 119520 12/24/2019 726.3 10 120060 12/25/2019 726.35 10 120195 12/26/2019 726.5 10 120600 12/27/2019 726.6 10 120870 12/28/2019 726.8 10 121410 12/29/2019 726.85 10 121545 12/30/2019 727 10 121950 12/31/2019 727.1 10 122225 1/1/2020 727.15 10 122363 1/2/2020 727.2 10 122500 1/3/2020 727.3 10 122775 1/4/2020 727.35 10 122913 1/5/2020 727.4 10 123050 1/6/2020 727.5 10 123325 1/7/2020 727.5 10 123325 1/8/2020 727.55 10 123463 1/9/2020 727.6 10 123600 1/10/2020 727.7 10 123875 1/11/2020 727.7 10 123875 1/12/2020 727.7 10 123875 1/13/2020 727.75 10 124013 1/14/2020 727.8 10 124150 1/15/2020 727.85 10 124288 1/16/2020 727.85 10 124288 1/17/2020 727.95 10 124563 1/18/2020 728 10 124700 1/19/2020 728.05 10 124843 1/20/2020 728.1 10 124985 1/21/2020 728.1 10 124985 1/22/2020 728.15 10 125128 1/23/2020 728.15 10 125128 1/24/2020 728.2 10 125270 1/25/2020 728.2 10 125270 1/26/2020 728.3 10 125555 1/27/2020 728.3 10 125555 1/28/2020 728.35 10 125698 1/29/2020 728.4 10 125840 1/30/2020 728.45 10 125983 1/31/2020 728.5 10 126125 2/1/2020 728.5 10 126125 2/2/2020 728.5 10 126125 2/3/2020 728.55 10 126268 2/4/2020 728.55 10 126268 2/5/2020 728.6 10 126410 2/6/2020 728.6 10 126410 2/7/2020 728.6 10 126410 2/8/2020 728.65 10 126553 2/9/2020 728.65 10 126553 2/10/2020 728.7 10 126695 2/11/2020 728.7 10 126695 2/12/2020 728.7 10 126695 2/13/2020 728.7 10 126695 2/14/2020 728.75 10 126838 2/15/2020 728.75 10 126838 2/16/2020 728.75 10 126838 2/17/2020 728.75 10 126838 2/18/2020 728.8 10 126980 2/19/2020 728.8 10 126980 2/20/2020 728.8 10 126980 2/21/2020 728.85 10 127123 2/22/2020 728.85 10 127123 2/23/2020 728.85 10 127123 2/24/2020 728.85 10 127123 2/25/2020 728.9 10 127265 2/26/2020 728.9 10 127265 2/27/2020 728.9 10 127265 2/28/2020 728.9 10 127265 2/29/2020 728.9 10 127265 3/1/2020 728.95 10 127408 3/2/2020 728.95 10 127408 3/3/2020 728.95 10 127408 3/4/2020 728.95 10 127408 3/5/2020 728.95 10 127408 3/6/2020 728.95 10 127408 3/7/2020 728.95 10 127408 3/8/2020 728.95 10 127408 3/9/2020 728.95 10 127408 3/10/2020 729 10 127550 3/11/2020 729.1 10 127835 3/12/2020 729.1 10 127835 3/13/2020 729.1 10 127835 3/14/2020 729.1 10 127835 3/15/2020 729.1 10 127835 3/16/2020 729.15 152 127978 3/17/2020 729.1 275 127835 3/18/2020 729 275 127550 3/19/2020 728.8 275 126980 3/20/2020 728.65 275 126553 3/21/2020 728.5 275 126125 3/22/2020 728.3 275 125555 3/23/2020 728.25 275 125413 3/24/2020 728.1 256 124985 3/25/2020 728 225 124700 3/26/2020 727.9 175 124425 3/27/2020 727.8 92 124150 3/28/2020 727.8 50 124150 3/29/2020 727.8 50 124150 3/30/2020 727.8 50 124150 3/31/2020 727.8 34 124150 4/1/2020 727.8 10 124150 4/2/2020 727.8 10 124150 4/3/2020 727.85 10 124288 4/4/2020 727.85 10 124288 4/5/2020 727.9 10 124425 4/6/2020 728.05 10 124843 4/7/2020 728.3 10 125555 4/8/2020 728.5 10 126125 4/9/2020 728.7 37 126695 4/10/2020 728.8 50 126980 4/11/2020 728.9 50 127265 4/12/2020 728.95 50 127408 4/13/2020 729 50 127550 4/14/2020 729.05 50 127693 4/15/2020 729.1 50 127835 4/16/2020 729.1 50 127835 4/17/2020 729.15 33 127978 4/18/2020 729.15 10 127978 4/19/2020 729.15 10 127978 4/20/2020 729.15 10 127978 4/21/2020 729.25 10 128263 4/22/2020 729.3 10 128405 4/23/2020 729.3 10 128405 4/24/2020 729.3 10 128405 4/25/2020 729.35 10 128548 4/26/2020 729.35 10 128548 4/27/2020 729.4 30 128690 4/28/2020 729.4 50 128690 4/29/2020 729.35 50 128548 4/30/2020 729.35 50 128548 5/1/2020 729.3 50 128405 5/2/2020 729.3 50 128405 5/3/2020 729.3 50 128405 5/4/2020 729.25 154 128263 5/5/2020 729.1 225 127835 5/6/2020 729 225 127550 5/7/2020 728.85 225 127123 5/8/2020 728.7 225 126695 5/9/2020 728.5 225 126125 5/10/2020 728.35 225 125698 5/11/2020 728.2 342 125270 5/12/2020 727.95 358 124563 5/13/2020 727.7 250 123875 5/14/2020 727.5 250 123325 5/15/2020 727.3 250 122775 5/16/2020 727.1 250 122225 5/17/2020 726.9 250 121680 5/18/2020 726.8 320 121410 5/19/2020 726.5 390 120600 5/20/2020 726 390 119250 5/21/2020 725.75 332 118575 5/22/2020 725.5 250 117900 5/23/2020 725.35 250 117495 5/24/2020 725.2 250 117090 5/25/2020 725 250 116550 5/26/2020 724.85 283 116153 5/27/2020 724.7 300 115755 5/28/2020 724.55 315 115358 5/29/2020 724.35 334 114828 5/30/2020 723.8 350 113390 5/31/2020 723.65 350 113008 6/1/2020 723.3 350 112115 6/2/2020 723 350 111350 6/3/2020 722.8 350 110840 6/4/2020 722.5 350 110075 6/5/2020 722.2 350 109310 6/6/2020 721.9 350 108550 6/7/2020 721.6 350 107800 6/8/2020 721.3 438 107050 6/9/2020 721 490 106300 6/10/2020 720.65 490 105443 6/11/2020 720.35 490 104708 6/12/2020 719.95 490 103730 6/13/2020 719.55 310 102770 6/14/2020 719.4 115 102410 6/15/2020 719.3 115 102170 6/16/2020 718.95 122 101330 6/17/2020 718.85 150 101090 6/18/2020 718.75 150 100850 6/19/2020 718.5 150 100250 6/20/2020 718.4 150 100010 6/21/2020 718.25 150 99650 6/22/2020 718.1 150 99290 6/23/2020 717.9 161 98820 6/24/2020 717.8 175 98590 6/25/2020 717.65 175 98245 6/26/2020 717.5 175 97900 6/27/2020 717.3 175 97440 6/28/2020 717.15 175 97095 6/29/2020 717.05 175 96865 6/30/2020 716.9 175 96520 7/1/2020 716.7 175 96060 7/2/2020 716.55 208 95715 7/3/2020 716.3 225 95140 7/4/2020 716.1 225 94680 7/5/2020 715.9 225 94225 7/6/2020 715.7 194 93775 7/7/2020 715.5 175 93325 7/8/2020 715.3 175 92875 7/9/2020 715.15 175 92537 7/10/2020 715 175 92200 7/11/2020 714.8 175 91760 7/12/2020 714.6 175 91320 7/13/2020 714.45 191 90990 7/14/2020 714.3 205 90660 7/15/2020 714.15 214 90330 7/16/2020 713.9 230 89785 7/17/2020 713.7 240 89355 7/18/2020 713.45 255 88818 7/19/2020 713.2 255 88280 7/20/2020 712.9 255 87635 7/21/2020 712.65 245 87098 7/22/2020 712.4 225 86560 7/23/2020 712.2 225 86130 7/24/2020 712 225 85700 7/25/2020 711.8 225 85290 7/26/2020 711.6 225 84880 7/27/2020 711.4 225 84470 7/28/2020 711.2 225 84060 7/29/2020 710.85 225 83350 7/30/2020 710.6 225 82850 7/31/2020 710.4 225 82450 8/1/2020 710.1 225 81850 8/2/2020 709.9 225 81450 8/3/2020 709.7 225 81050 8/4/2020 709.5 225 80650 8/5/2020 709.2 225 80050 8/6/2020 709 225 79650 8/7/2020 708.7 237 79080 8/8/2020 708.5 250 78700 8/9/2020 708.1 250 77940 8/10/2020 707.9 250 77565 8/11/2020 707.7 250 77195 8/12/2020 707.4 250 76640 8/13/2020 707.15 265 76178 8/14/2020 706.9 275 75715 8/15/2020 706.6 275 75160 8/16/2020 706.3 275 74605 8/17/2020 706 289 74050 8/18/2020 705.7 300 73510 8/19/2020 705.3 310 72790 8/20/2020 705 325 72250 8/21/2020 704.7 325 71725 8/22/2020 704 325 70500 8/23/2020 703.6 325 69800 8/24/2020 703.3 325 69275 8/25/2020 702.95 325 68668 8/26/2020 702.6 355 68090 8/27/2020 702.1 359 67265 8/28/2020 701.7 345 66605 8/29/2020 701.25 345 65863 8/30/2020 700.9 345 65285 8/31/2020 700.5 345 64625 9/1/2020 700.2 331 64130 9/2/2020 699.8 320 63480 9/3/2020 699.3 320 62680 9/4/2020 698.9 320 62040 9/5/2020 698.45 320 61320 9/6/2020 698 320 60600 9/7/2020 697.6 320 59980 9/8/2020 697.3 303 59515 9/9/2020 696.9 285 58895 9/10/2020 696.5 285 58275 9/11/2020 696.3 285 57965 9/12/2020 696 285 57500 9/13/2020 695.6 285 56900 9/14/2020 695.2 139 56300 9/15/2020 695 10 56000 9/16/2020 695 10 56000 9/17/2020 694.95 10 55925 9/18/2020 694.95 10 55925 9/19/2020 694.9 10 55850 9/20/2020 694.9 10 55850 9/21/2020 694.9 10 55850 9/22/2020 694.85 10 55775 9/23/2020 694.85 10 55775 9/24/2020 694.8 10 55700 9/25/2020 694.8 10 55700 9/26/2020 694.7 10 55550 9/27/2020 694.7 10 55550 9/28/2020 694.7 10 55550 9/29/2020 694.7 10 55550 9/30/2020 694.7 10 55550 10/1/2020 694.65 10 55475 10/2/2020 694.6 10 55400 10/3/2020 694.6 10 55400 10/4/2020 694.6 10 55400 10/5/2020 694.55 10 55325 10/6/2020 694.55 10 55325 10/7/2020 694.5 10 55250 10/8/2020 694.5 10 55250 10/9/2020 694.5 10 55250 10/10/2020 694.45 10 55175 10/11/2020 694.45 10 55175 10/12/2020 694.45 10 55175 10/13/2020 694.45 10 55175 10/14/2020 694.4 10 55100 10/15/2020 694.4 10 55100 10/16/2020 694.35 10 55025 10/17/2020 694.35 10 55025 10/18/2020 694.3 10 54950 10/19/2020 694.2 10 54800 10/20/2020 694.2 10 54800 10/21/2020 694.2 10 54800 10/22/2020 694.2 10 54800 10/23/2020 694.2 10 54800 10/24/2020 694.2 10 54800 10/25/2020 694.2 10 54800 10/26/2020 694.2 10 54800 10/27/2020 694.15 10 54725 10/28/2020 694.15 10 54725 10/29/2020 694.15 10 54725 10/30/2020 694.1 10 54650 10/31/2020 694.1 10 54650 11/1/2020 694.05 10 54575 11/2/2020 694 10 54500 11/3/2020 694 10 54500 11/4/2020 694 10 54500 11/5/2020 694 10 54500 11/6/2020 693.95 10 54428 11/7/2020 693.95 10 54428 11/8/2020 693.95 10 54428 11/9/2020 693.95 10 54428 11/10/2020 693.9 10 54355 11/11/2020 693.9 10 54355 11/12/2020 693.9 10 54355 11/13/2020 693.85 10 54283 11/14/2020 693.85 10 54283 11/15/2020 693.8 10 54210 11/16/2020 693.8 10 54210 11/17/2020 693.8 10 54210 11/18/2020 693.7 10 54065 11/19/2020 693.7 10 54065 11/20/2020 693.6 10 53920 11/21/2020 693.65 10 53993 11/22/2020 693.65 10 53993 11/23/2020 693.65 10 53993 11/24/2020 693.65 10 53993 11/25/2020 693.65 10 53993 11/26/2020 693.6 10 53920 11/27/2020 693.6 10 53920 11/28/2020 693.6 10 53920 11/29/2020 693.55 10 53847 11/30/2020 693.55 10 53847 12/1/2020 693.55 10 53847 12/2/2020 693.5 10 53775 12/3/2020 693.5 10 53775 12/4/2020 693.5 10 53775 12/5/2020 693.45 10 53703 12/6/2020 693.45 10 53703 12/7/2020 693.45 10 53703 12/8/2020 693.4 10 53630 12/9/2020 693.4 10 53630 12/10/2020 693.4 10 53630 12/11/2020 693.35 10 53558 12/12/2020 693.35 10 53558 12/13/2020 693.35 10 53558 12/14/2020 693.35 10 53558 12/15/2020 693.35 10 53558 12/16/2020 693.3 10 53485 12/17/2020 693.3 10 53485 12/18/2020 693.3 10 53485 12/19/2020 693.25 10 53413 12/20/2020 693.25 10 53413 12/21/2020 693.25 10 53413 12/22/2020 693.2 10 53340 12/23/2020 693.2 10 53340 12/24/2020 693.2 10 53340 12/25/2020 693.2 10 53340 12/26/2020 693.15 10 53268 12/27/2020 693.15 10 53268 12/28/2020 693.15 10 53268 12/29/2020 693.15 10 53268 12/30/2020 693.15 10 53268 12/31/2020 693.15 10 53268 1/1/2021 693.15 10 53268 1/2/2021 693.1 10 53195 1/3/2021 693.1 10 53195 1/4/2021 693.1 10 53195 1/5/2021 693.1 10 53195 1/6/2021 693.1 10 53195 1/7/2021 693.1 10 53195 1/8/2021 693.1 10 53195 1/9/2021 693.1 10 53195 1/10/2021 693.1 10 53195 1/11/2021 693.05 10 53122 1/12/2021 693.05 10 53122 1/13/2021 693.05 10 53122 1/14/2021 693.05 10 53122 1/15/2021 693.05 10 53122 1/16/2021 693 10 53050 1/17/2021 693 10 53050 1/18/2021 693 10 53050 1/19/2021 693 10 53050 1/20/2021 692.95 10 52978 1/21/2021 692.95 10 52978 1/22/2021 692.95 10 52978 1/23/2021 692.9 10 52905 1/24/2021 692.9 10 52905 1/25/2021 692.9 10 52905 1/26/2021 692.9 10 52905 1/27/2021 693 10 53050 1/28/2021 694.9 10 55850 1/29/2021 699 10 62200 1/30/2021 700.1 10 63965 1/31/2021 700.55 10 64707 2/1/2021 700.8 10 65120 2/2/2021 700.9 10 65285 2/3/2021 700.95 10 65368 2/4/2021 701.15 10 65698 2/5/2021 701.2 10 65780 2/6/2021 701.3 10 65945 2/7/2021 701.35 10 66028 2/8/2021 701.4 10 66110 2/9/2021 701.45 10 66193 2/10/2021 701.5 10 66275 2/11/2021 701.5 10 66275 2/12/2021 701.5 10 66275 2/13/2021 701.6 10 66440 2/14/2021 701.65 10 66523 2/15/2021 701.65 10 66523 2/16/2021 701.65 10 66523 2/17/2021 701.7 10 66605 2/18/2021 701.7 10 66605 2/19/2021 701.7 10 66605 2/20/2021 701.7 10 66605 2/21/2021 701.7 10 66605 2/22/2021 701.7 10 66605 2/23/2021 701.7 10 66605 2/24/2021 701.75 10 66688 2/25/2021 701.75 10 66688 2/26/2021 701.75 10 66688 2/27/2021 701.75 10 66688 2/28/2021 701.75 10 66688 3/1/2021 701.75 10 66688 3/2/2021 701.75 10 66688 3/3/2021 701.8 10 66770 3/4/2021 701.8 10 66770 3/5/2021 701.8 10 66770 3/6/2021 701.8 10 66770 3/7/2021 701.8 10 66770 3/8/2021 701.8 10 66770 3/9/2021 701.8 10 66770 3/10/2021 701.85 10 66853 3/11/2021 701.9 10 66935 3/12/2021 701.9 10 66935 3/13/2021 701.9 10 66935 3/14/2021 701.9 10 66935 3/15/2021 701.95 10 67018 3/16/2021 702 10 67100 3/17/2021 702 10 67100 3/18/2021 701.95 10 67018 3/19/2021 701.95 10 67018 3/20/2021 702.05 10 67182 3/21/2021 702.05 10 67182 3/22/2021 702.05 10 67182 3/23/2021 702.05 10 67182 3/24/2021 702.05 10 67182 3/25/2021 702.05 10 67182 3/26/2021 702.05 10 67182 3/27/2021 702.05 10 67182 3/28/2021 702.05 10 67182 3/29/2021 702.05 10 67182 3/30/2021 702.05 10 67182 3/31/2021 702.05 10 67182 4/1/2021 702.05 10 67182 4/2/2021 702.05 10 67182 4/3/2021 702.05 10 67182 4/4/2021 702.05 10 67182 4/5/2021 702.05 167 67182 4/6/2021 701.75 300 66688 4/7/2021 701.4 300 66110 4/8/2021 701.1 300 65615 4/9/2021 700.75 300 65038 4/10/2021 701 300 65450 4/11/2021 699.95 300 63720 4/12/2021 699.7 300 63320 4/13/2021 699.3 300 62680 4/14/2021 698.95 254 62120 4/15/2021 698.7 200 61720 4/16/2021 698.5 200 61400 4/17/2021 698.2 200 60920 4/18/2021 697.9 200 60445 4/19/2021 697.7 200 60135 4/20/2021 697.5 200 59825 4/21/2021 697.2 177 59360 4/22/2021 696.95 150 58973 4/23/2021 696.8 150 58740 4/24/2021 696.6 150 58430 4/25/2021 696.4 150 58120 4/26/2021 696.25 150 57888 4/27/2021 696.05 128 57577 4/28/2021 695.9 91 57350 4/29/2021 695.8 75 57200 4/30/2021 695.7 75 57050 5/1/2021 695.6 75 56900 5/2/2021 695.5 75 56750 5/3/2021 695.4 75 56600 5/4/2021 695.3 75 56450 5/5/2021 695.2 75 56300 5/6/2021 695.1 75 56150 5/7/2021 695 90 56000 5/8/2021 694.75 115 55625 5/9/2021 694.65 115 55475 5/10/2021 694.5 115 55250 5/11/2021 694.3 115 54950 5/12/2021 694.15 115 54725 5/13/2021 694 115 54500 5/14/2021 693.85 115 54283 5/15/2021 693.65 115 53993 5/16/2021 693.5 115 53775 5/17/2021 693.3 115 53485 5/18/2021 693.1 115 53195 5/19/2021 692.95 115 52978 5/20/2021 692.7 115 52615 5/21/2021 692.65 115 52543 5/22/2021 692.45 115 52253 5/23/2021 692.25 115 51963 5/24/2021 691.9 115 51455 5/25/2021 691.6 144 51020 5/26/2021 691.35 150 50658 5/27/2021 691.25 217 50513 5/28/2021 691.15 268 50368 5/29/2021 690.7 275 49730 5/30/2021 690.1 275 48890 5/31/2021 689.95 275 48680 6/1/2021 689.55 401 48120 6/2/2021 688.85 386 47148 6/3/2021 688.4 175 46540 6/4/2021 688.1 175 46135 6/5/2021 687.9 175 45875 6/6/2021 687.55 175 45437 6/7/2021 687.3 175 45125 6/8/2021 687.05 175 44812 6/9/2021 686.75 152 44438 6/10/2021 686.5 125 44125 6/11/2021 686.3 140 43875 6/12/2021 686 150 43500 6/13/2021 685.8 150 43250 6/14/2021 685.6 150 43000 6/15/2021 685.35 168 42688 6/16/2021 685.1 190 42375 6/17/2021 684.9 190 42125 6/18/2021 684.7 204 41875 6/19/2021 684.35 215 41438 6/20/2021 683.9 215 40880 6/21/2021 683.4 215 40280 6/22/2021 683.05 215 39860 6/23/2021 682.7 215 39455 6/24/2021 682.3 215 38995 6/25/2021 681.95 215 38593 6/26/2021 681.55 215 38132 6/27/2021 681.15 215 37673 6/28/2021 680.8 215 37270 6/29/2021 680.4 215 36810 6/30/2021 680 215 36350 7/1/2021 679.6 215 35910 7/2/2021 679.2 215 35470 7/3/2021 678.8 215 35040 7/4/2021 678.4 215 34620 7/5/2021 678 215 34200 7/6/2021 677.6 204 33780 7/7/2021 677.2 190 33360 7/8/2021 676.8 190 32940 7/9/2021 676.5 190 32625 7/10/2021 676.1 190 32205 7/11/2021 675.7 190 31800 7/12/2021 675.3 201 31400 7/13/2021 674.9 228 31005 7/14/2021 674.4 240 30530 7/15/2021 673.9 240 30055 7/16/2021 673.4 240 29580 7/17/2021 672.9 240 29110 7/18/2021 672.4 240 28660 7/19/2021 671.9 240 28205 7/20/2021 671.4 240 27730 7/21/2021 670.9 240 27265 7/22/2021 670.3 240 26755 7/23/2021 669.7 240 26230 7/24/2021 669.2 240 25780 7/25/2021 668.6 240 25260 7/26/2021 668.2 240 24920 7/27/2021 667.55 114 24390 7/28/2021 667.4 10 24270 7/29/2021 667.4 10 24270 7/30/2021 667.4 10 24270 7/31/2021 667.4 10 24270 8/1/2021 667.4 10 24270 8/2/2021 667.3 10 24190 8/3/2021 667.3 10 24190 8/4/2021 667.3 10 24190 8/5/2021 667.2 10 24110 8/6/2021 667.2 10 24110 8/7/2021 667.2 10 24110 8/8/2021 667.1 10 24030 8/9/2021 667.1 10 24030 8/10/2021 667 10 23950 8/11/2021 667 10 23950 8/12/2021 666.9 10 23870 8/13/2021 666.9 10 23870 8/14/2021 666.8 10 23790 8/15/2021 666.8 10 23790 8/16/2021 666.8 10 23790 8/17/2021 666.7 10 23710 8/18/2021 666.7 10 23710 8/19/2021 666.7 10 23710 8/20/2021 666.7 10 23710 8/21/2021 666.6 10 23630 8/22/2021 666.6 10 23630 8/23/2021 666.6 10 23630 8/24/2021 666.6 10 23630 8/25/2021 666.5 10 23550 8/26/2021 666.5 10 23550 8/27/2021 666.5 10 23550 8/28/2021 666.45 10 23510 8/29/2021 666.4 10 23470 8/30/2021 666.35 10 23430 8/31/2021 666.35 10 23430 9/1/2021 666.3 10 23390 9/2/2021 666.3 10 23390 9/3/2021 666.25 10 23350 9/4/2021 666.25 10 23350 9/5/2021 666.2 10 23310 9/6/2021 666.2 10 23310 9/7/2021 666.2 10 23310 9/8/2021 666.2 10 23310 9/9/2021 666.15 10 23270 9/10/2021 666.15 10 23270 9/11/2021 666.05 10 23190 9/12/2021 666 10 23150 9/13/2021 666 10 23150 9/14/2021 665.9 10 23070 9/15/2021 665.8 10 22990 9/16/2021 665.8 10 22990 9/17/2021 665.8 10 22990 9/18/2021 665.75 10 22950 9/19/2021 665.7 10 22910 9/20/2021 665.7 10 22910 9/21/2021 665.65 10 22870 9/22/2021 665.65 10 22870 9/23/2021 665.6 10 22830 9/24/2021 665.55 10 22790 9/25/2021 665.55 10 22790 9/26/2021 665.5 10 22750 9/27/2021 665.5 10 22750 9/28/2021 665.45 10 22710 9/29/2021 665.45 10 22710 9/30/2021 665.4 10 22670 10/1/2021 665.4 10 22670 10/2/2021 665.35 10 22630 10/3/2021 665.3 10 22590 10/4/2021 665.25 10 22550 10/5/2021 665.2 10 22510 10/6/2021 665.15 10 22470 10/7/2021 665.15 10 22470 10/8/2021 665.1 10 22430 10/9/2021 665.1 10 22430 10/10/2021 665.1 10 22430 10/11/2021 665 10 22350 10/12/2021 664.95 10 22313 10/13/2021 664.95 10 22313 10/14/2021 664.9 10 22275 10/15/2021 664.85 10 22238 10/16/2021 664.8 10 22200 10/17/2021 664.8 10 22200 10/18/2021 664.75 10 22163 10/19/2021 664.75 10 22163 10/20/2021 664.7 10 22125 10/21/2021 664.7 10 22125 10/22/2021 664.65 10 22088 10/23/2021 664.6 10 22050 10/24/2021 664.6 10 22050 10/25/2021 664.7 10 22125 10/26/2021 664.7 10 22125 10/27/2021 664.65 10 22088 10/28/2021 664.6 10 22050 10/29/2021 664.6 10 22050 10/30/2021 664.6 10 22050 10/31/2021 664.6 10 22050 11/1/2021 664.55 10 22013 11/2/2021 664.5 10 21975 11/3/2021 664.5 10 21975 11/4/2021 664.5 10 21975 11/5/2021 664.5 10 21975 11/6/2021 664.45 10 21938 11/7/2021 664.45 10 21938 11/8/2021 664.4 10 21900 11/9/2021 664.4 10 21900 11/10/2021 664.35 10 21863 11/11/2021 664.35 10 21863 11/12/2021 664.3 10 21825 11/13/2021 664.3 10 21825 11/14/2021 664.25 10 21788 11/15/2021 664.25 10 21788 11/16/2021 664.25 10 21788 11/17/2021 664.2 10 21750 11/18/2021 664.15 10 21713 11/19/2021 664.1 10 21675 11/20/2021 664.1 10 21675 11/21/2021 664 10 21600 11/22/2021 664 10 21600 11/23/2021 663.95 10 21563 11/24/2021 663.95 10 21563 11/25/2021 663.9 10 21525 11/26/2021 663.9 10 21525 11/27/2021 663.85 10 21488 11/28/2021 663.85 10 21488 11/29/2021 663.8 10 21450 11/30/2021 663.8 10 21450 12/1/2021 663.75 10 21413 12/2/2021 663.75 10 21413 12/3/2021 663.75 10 21413 12/4/2021 663.7 10 21375 12/5/2021 663.6 10 21300 12/6/2021 663.6 10 21300 12/7/2021 663.55 10 21263 12/8/2021 663.55 10 21263 12/9/2021 663.55 10 21263 12/10/2021 663.5 10 21225 12/11/2021 663.5 10 21225 12/12/2021 663.45 10 21188 12/13/2021 663.45 10 21188 12/14/2021 663.6 10 21300 12/15/2021 663.6 10 21300 12/16/2021 663.7 10 21375 12/17/2021 663.7 10 21375 12/18/2021 663.75 10 21413 12/19/2021 664.15 10 21713 12/20/2021 664.3 10 21825 12/21/2021 664.35 10 21863 12/22/2021 664.45 10 21938 12/23/2021 664.5 10 21975 12/24/2021 666.2 10 23310 12/25/2021 668.2 10 24920 12/26/2021 669.9 10 26410 12/27/2021 671.9 10 28205 12/28/2021 673.4 10 29580 12/29/2021 674.6 10 30720 12/30/2021 675.4 10 31500 12/31/2021 676.3 10 32415 1/1/2022 676.9 10 33045 1/2/2022 677.3 10 33465 1/3/2022 677.6 10 33780 1/4/2022 677.7 10 33885 1/5/2022 677.9 10 34095 1/6/2022 678.3 10 34515 1/7/2022 678.3 10 34515 1/8/2022 678.95 10 35198 1/9/2022 679 10 35250 1/10/2022 679.25 10 35525 1/11/2022 679.25 10 35525 1/12/2022 679.5 10 35800 1/13/2022 679.6 10 35910 1/14/2022 679.7 10 36020 1/15/2022 680 10 36350 1/16/2022 680.05 10 36407 1/17/2022 680.1 10 36465 1/18/2022 680.2 10 36580 1/19/2022 680.25 10 36638 1/20/2022 680.3 10 36695 1/21/2022 680.35 10 36753 1/22/2022 680.5 10 36925 1/23/2022 680.55 10 36982 1/24/2022 680.6 10 37040 1/25/2022 680.7 10 37155 1/26/2022 680.75 10 37213 1/27/2022 680.8 10 37270 1/28/2022 680.85 10 37328 1/29/2022 680.9 10 37385 1/30/2022 680.95 10 37443 1/31/2022 681 10 37500 2/1/2022 681.05 10 37557 2/2/2022 681.1 10 37615 2/3/2022 681.1 10 37615 2/4/2022 681.1 10 37615 2/5/2022 681.15 10 37673 2/6/2022 681.2 10 37730 2/7/2022 681.25 10 37788 2/8/2022 681.3 10 37845 2/9/2022 681.3 10 37845 2/10/2022 681.3 10 37845 2/11/2022 681.3 10 37845 2/12/2022 681.35 10 37903 2/13/2022 681.4 10 37960 2/14/2022 681.4 10 37960 2/15/2022 681.45 10 38018 2/16/2022 681.5 10 38075 2/17/2022 681.5 10 38075 2/18/2022 681.55 10 38132 2/19/2022 681.55 10 38132 2/20/2022 681.55 10 38132 2/21/2022 681.55 10 38132 2/22/2022 681.55 10 38132 2/23/2022 681.6 10 38190 2/24/2022 681.5 10 38075 2/25/2022 681.55 10 38132 2/26/2022 681.55 10 38132 2/27/2022 681.55 10 38132 2/28/2022 681.55 10 38132 3/1/2022 681.55 10 38132 3/2/2022 681.6 10 38190 3/3/2022 681.6 10 38190 3/4/2022 681.65 10 38248 3/5/2022 681.65 10 38248 3/6/2022 681.65 10 38248 3/7/2022 681.65 10 38248 3/8/2022 681.65 10 38248 3/9/2022 681.65 10 38248 3/10/2022 681.65 10 38248 3/11/2022 681.7 10 38305 3/12/2022 681.65 10 38248 3/13/2022 681.65 10 38248 3/14/2022 681.65 10 38248 3/15/2022 681.65 10 38248 3/16/2022 681.65 10 38248 3/17/2022 681.65 10 38248 3/18/2022 681.65 10 38248 3/19/2022 681.65 10 38248 3/20/2022 681.7 10 38305 3/21/2022 681.65 10 38248 3/22/2022 681.65 10 38248 3/23/2022 681.65 10 38248 3/24/2022 681.65 10 38248 3/25/2022 681.65 10 38248 3/26/2022 681.65 10 38248 3/27/2022 681.65 10 38248 3/28/2022 681.7 10 38305 3/29/2022 681.75 10 38363 3/30/2022 681.75 10 38363 3/31/2022 681.8 10 38420 4/1/2022 681.8 10 38420 4/2/2022 681.8 10 38420 4/3/2022 681.8 10 38420 4/4/2022 681.8 10 38420 4/5/2022 681.8 10 38420 4/6/2022 681.8 10 38420 4/7/2022 681.8 10 38420 4/8/2022 681.75 10 38363 4/9/2022 681.75 10 38363 4/10/2022 681.7 10 38305 4/11/2022 681.7 10 38305 4/12/2022 681.65 10 38248 4/13/2022 681.65 10 38248 4/14/2022 681.65 10 38248 4/15/2022 681.65 10 38248 4/16/2022 681.6 10 38190 4/17/2022 681.6 10 38190 4/18/2022 681.55 10 38132 4/19/2022 681.55 10 38132 4/20/2022 681.55 10 38132 4/21/2022 681.5 10 38075 4/22/2022 681.5 10 38075 4/23/2022 681.5 10 38075 4/24/2022 681.45 10 38018 4/25/2022 681.45 10 38018 4/26/2022 681.45 10 38018 4/27/2022 681.4 10 37960 4/28/2022 681.4 10 37960 4/29/2022 681.3 10 37845 4/30/2022 681.35 10 37903 5/1/2022 681.3 10 37845 5/2/2022 681.3 10 37845 5/3/2022 681.25 10 37788 5/4/2022 681.25 10 37788 5/5/2022 681.2 10 37730 5/6/2022 681.15 10 37673 5/7/2022 681.15 10 37673 5/8/2022 681.1 10 37615 5/9/2022 681.1 10 37615 5/10/2022 681.05 10 37557 5/11/2022 681.05 10 37557 5/12/2022 681 10 37500 5/13/2022 680.95 10 37443 5/14/2022 680.9 10 37385 5/15/2022 680.9 10 37385 5/16/2022 680.85 10 37328 5/17/2022 680.8 10 37270 5/18/2022 680.75 10 37213 5/19/2022 680.75 10 37213 5/20/2022 680.7 10 37155 5/21/2022 680.65 10 37098 5/22/2022 680.65 10 37098 5/23/2022 680.6 10 37040 5/24/2022 680.55 10 36982 5/25/2022 680.5 10 36925 5/26/2022 680.5 10 36925 5/27/2022 680.45 10 36868 5/28/2022 680.45 10 36868 5/29/2022 680.4 10 36810 5/30/2022 680.35 10 36753 5/31/2022 680.3 10 36695 6/1/2022 680.3 10 36695 6/2/2022 680.25 10 36638 6/3/2022 680.2 10 36580 6/4/2022 680.2 10 36580 6/5/2022 680.15 10 36523 6/6/2022 680.1 10 36465 6/7/2022 680.1 10 36465 6/8/2022 680.05 10 36407 6/9/2022 680 10 36350 6/10/2022 679.95 10 36295 6/11/2022 679.95 10 36295 6/12/2022 679.9 10 36240 6/13/2022 679.85 10 36185 6/14/2022 679.8 10 36130 6/15/2022 679.8 10 36130 6/16/2022 679.75 10 36075 6/17/2022 679.7 10 36020 6/18/2022 679.65 10 35965 6/19/2022 679.65 10 35965 6/20/2022 679.6 10 35910 6/21/2022 679.55 10 35855 6/22/2022 679.5 10 35800 6/23/2022 679.5 10 35800 6/24/2022 679.45 10 35745 6/25/2022 679.4 10 35690 6/26/2022 679.4 10 35690 6/27/2022 679.35 10 35635 6/28/2022 679.3 10 35580 6/29/2022 679.25 10 35525 6/30/2022 679.25 10 35525 7/1/2022 679.2 10 35470 7/2/2022 679.15 10 35415 7/3/2022 679.1 10 35360 7/4/2022 679.05 10 35305 7/5/2022 679.05 10 35305 7/6/2022 679 10 35250 7/7/2022 679 10 35250 7/8/2022 678.95 10 35198 7/9/2022 678.9 10 35145 7/10/2022 678.85 10 35093 7/11/2022 678.85 10 35093 7/12/2022 678.8 10 35040 7/13/2022 678.75 10 34988 7/14/2022 678.75 10 34988 7/15/2022 678.65 10 34883 7/16/2022 678.65 10 34883 7/17/2022 678.6 10 34830 7/18/2022 678.55 10 34777 7/19/2022 678.5 10 34725 7/20/2022 678.5 10 34725 7/21/2022 678.45 10 34673 7/22/2022 678.4 10 34620 7/23/2022 678.35 10 34568 7/24/2022 678.3 10 34515 7/25/2022 678.3 10 34515 7/26/2022 678.25 10 34463 7/27/2022 678.2 10 34410 7/28/2022 678.15 10 34358 7/29/2022 678.1 10 34305 7/30/2022 678.1 10 34305 7/31/2022 678.1 10 34305 8/1/2022 678 10 34200 8/2/2022 678 10 34200 8/3/2022 678 10 34200 8/4/2022 677.9 10 34095 8/5/2022 677.9 10 34095 8/6/2022 677.85 10 34043 8/7/2022 677.8 10 33990 8/8/2022 677.75 10 33938 8/9/2022 677.75 10 33938 8/10/2022 677.7 10 33885 8/11/2022 677.7 10 33885 8/12/2022 677.65 10 33833 8/13/2022 677.6 10 33780 8/14/2022 677.55 10 33727 8/15/2022 677.5 10 33675 8/16/2022 677.45 10 33623 8/17/2022 677.45 10 33623 8/18/2022 677.4 10 33570 8/19/2022 677.35 10 33518 8/20/2022 677.35 10 33518 8/21/2022 677.3 10 33465 8/22/2022 677.25 10 33413 8/23/2022 677.2 10 33360 8/24/2022 677.2 10 33360 8/25/2022 677.15 10 33308 8/26/2022 677.1 10 33255 8/27/2022 677.05 10 33202 8/28/2022 677.05 10 33202 8/29/2022 677 10 33150 8/30/2022 676.95 10 33098 8/31/2022 676.95 10 33098 9/1/2022 676.9 10 33045 9/2/2022 676.85 10 32993 9/3/2022 676.8 10 32940 9/4/2022 676.8 10 32940 9/5/2022 676.75 10 32888 9/6/2022 676.75 10 32888 9/7/2022 676.6 10 32730 9/8/2022 676.65 10 32783 9/9/2022 676.6 10 32730 9/10/2022 676.6 10 32730 9/11/2022 676.6 10 32730 9/12/2022 676.55 10 32678 9/13/2022 676.5 10 32625 9/14/2022 676.45 10 32573 9/15/2022 676.45 10 32573 9/16/2022 676.4 10 32520 9/17/2022 676.35 10 32468 9/18/2022 676.35 10 32468 9/19/2022 676.3 10 32415 9/20/2022 676.3 10 32415 9/21/2022 676.25 10 32363 9/22/2022 676.2 10 32310 9/23/2022 676.2 10 32310 9/24/2022 676.15 10 32258 9/25/2022 676.1 10 32205 9/26/2022 676.1 10 32205 9/27/2022 676.05 10 32153 9/28/2022 676 10 32100 9/29/2022 676 10 32100 9/30/2022 676 10 32100 10/1/2022 675.95 10 32050 10/2/2022 675.95 10 32050 10/3/2022 675.9 10 32000 10/4/2022 675.9 10 32000 10/5/2022 675.9 10 32000 10/6/2022 675.8 10 31900 10/7/2022 675.8 10 31900 10/8/2022 675.75 10 31850 10/9/2022 675.75 10 31850 10/10/2022 675.7 10 31800 10/11/2022 675.7 10 31800 10/12/2022 675.65 10 31750 10/13/2022 675.65 10 31750 10/14/2022 675.6 10 31700 10/15/2022 675.6 10 31700 10/16/2022 675.6 10 31700 10/17/2022 675.5 10 31600 10/18/2022 675.5 10 31600 10/19/2022 675.5 10 31600 10/20/2022 675.45 10 31550 10/21/2022 675.4 10 31500 10/22/2022 675.4 10 31500 10/23/2022 675.4 10 31500 10/24/2022 675.35 10 31450 10/25/2022 675.3 10 31400 10/26/2022 675.3 10 31400 10/27/2022 675.25 10 31350 10/28/2022 675.3 10 31400 10/29/2022 675.2 10 31300 10/30/2022 675.15 10 31250 10/31/2022 675.1 10 31200 11/1/2022 675.1 10 31200 11/2/2022 675.1 10 31200 11/3/2022 675.05 10 31150 11/4/2022 675 10 31100 11/5/2022 675 10 31100 11/6/2022 674.95 10 31053 11/7/2022 674.95 10 31053 11/8/2022 674.9 10 31005 11/9/2022 674.95 10 31053 11/10/2022 674.95 10 31053 11/11/2022 674.9 10 31005 11/12/2022 674.9 10 31005 11/13/2022 674.85 10 30958 11/14/2022 674.85 10 30958 11/15/2022 674.8 10 30910 11/16/2022 674.8 10 30910 11/17/2022 674.75 10 30863 11/18/2022 674.75 10 30863 11/19/2022 674.7 10 30815 11/20/2022 674.65 10 30768 11/21/2022 674.65 10 30768 11/22/2022 674.6 10 30720 11/23/2022 674.6 10 30720 11/24/2022 674.55 10 30673 11/25/2022 674.55 10 30673 11/26/2022 674.5 10 30625 11/27/2022 674.5 10 30625 11/28/2022 674.45 10 30578 11/29/2022 674.45 10 30578 11/30/2022 674.45 10 30578 12/1/2022 674.4 10 30530 12/2/2022 674.45 10 30578 12/3/2022 674.45 10 30578 12/4/2022 674.5 10 30625 12/5/2022 674.45 10 30578 12/6/2022 674.45 10 30578 12/7/2022 674.45 10 30578 12/8/2022 674.45 10 30578 12/9/2022 674.4 10 30530 12/10/2022 674.4 10 30530 12/11/2022 674.6 10 30720 12/12/2022 676.5 10 32625 12/13/2022 677.4 10 33570 12/14/2022 677.95 10 34148 12/15/2022 678.25 10 34463 12/16/2022 678.5 10 34725 12/17/2022 678.65 10 34883 12/18/2022 678.8 10 35040 12/19/2022 678.9 10 35145 12/20/2022 679 10 35250 12/21/2022 679.05 10 35305 12/22/2022 679.15 10 35415 12/23/2022 679.2 10 35470 12/24/2022 679.3 10 35580 12/25/2022 679.35 10 35635 12/26/2022 679.35 10 35635 12/27/2022 679.4 10 35690 12/28/2022 679.6 10 35910 12/29/2022 679.7 10 36020 12/30/2022 679.85 10 36185 12/31/2022 679.95 10 36295 1/1/2023 680.7 10 37155 1/2/2023 683.15 10 39980 1/3/2023 684 10 41000 1/4/2023 684.65 10 41813 1/5/2023 685.5 10 42875 1/6/2023 689 10 47350 1/7/2023 690.75 10 49800 1/8/2023 691.8 10 51310 1/9/2023 694.45 10 55175 1/10/2023 706.2 10 74420 1/11/2023 709.75 10 81150 1/12/2023 712.05 10 85807 1/13/2023 713.5 10 88925 1/14/2023 714.65 10 91430 1/15/2023 718.65 10 100610 1/16/2023 720.85 10 105933 1/17/2023 723.15 10 111733 1/18/2023 724.25 10 114563 1/19/2023 725.1 10 116820 1/20/2023 725.75 10 118575 1/21/2023 726.25 10 119925 1/22/2023 726.7 10 121140 1/23/2023 727.05 10 122088 1/24/2023 727.9 10 124425 1/25/2023 727.65 10 123738 1/26/2023 727.9 10 124425 1/27/2023 728.1 10 124985 1/28/2023 728.3 10 125555 1/29/2023 728.5 10 126125 1/30/2023 728.7 10 126695 1/31/2023 728.85 10 127123 2/1/2023 729 10 127550 2/2/2023 729.1 10 127835 2/3/2023 729.35 10 128548 2/4/2023 729.45 10 128833 2/5/2023 729.55 10 129118 2/6/2023 729.75 10 129688 2/7/2023 729.9 10 130115 2/8/2023 730 10 130400 2/9/2023 730.15 10 130828 2/10/2023 730.25 10 131113 2/11/2023 730.35 10 131398 2/12/2023 730.45 10 131683 2/13/2023 730.55 10 131968 2/14/2023 730.65 10 132253 2/15/2023 730.7 10 132395 2/16/2023 730.8 10 132680 2/17/2023 730.9 10 132965 2/18/2023 730.95 10 133108 2/19/2023 731 10 133250 2/20/2023 731.1 10 133545 2/21/2023 731.15 10 133693 2/22/2023 731.25 10 133988 2/23/2023 731.3 10 134135 2/24/2023 731.4 10 134430 2/25/2023 731.6 10 135020 2/26/2023 731.7 10 135315 2/27/2023 731.85 10 135758 2/28/2023 732.05 10 136350 3/1/2023 732.45 10 137550 3/2/2023 732.95 10 139050 3/3/2023 733.3 10 140100 3/4/2023 733.55 10 140850 3/5/2023 733.8 10 141600 3/6/2023 734 10 142200 3/7/2023 734.2 10 142810 3/8/2023 734.35 10 143268 3/9/2023 734.5 10 143725 3/10/2023 734.85 10 144793 3/11/2023 738.85 10 157413 3/12/2023 740.25 10 161988 3/13/2023 741.1 10 164835 3/14/2023 741.75 10 167013 3/15/2023 743.65 10 173543 3/16/2023 744.75 10 177375 3/17/2023 745.5 10 180025 3/18/2023 746.05 10 181978 3/19/2023 746.5 10 183575 3/20/2023 747.05 10 185533 3/21/2023 747.55 10 187358 3/22/2023 748.6 10 191190 3/23/2023 750.1 10 196725 3/24/2023 751.05 10 200290 3/25/2023 751.65 10 202570 3/26/2023 752.2 10 204660 3/27/2023 752.6 10 206180 3/28/2023 753 10 207700 3/29/2023 753.4 10 209260 3/30/2023 753.95 10 211405 3/31/2023 754.4 10 213180 4/1/2023 754.8 10 214760 4/2/2023 755.1 10 215950 4/3/2023 755.35 10 216950 4/4/2023 755.6 10 217950 4/5/2023 755.8 10 218750 4/6/2023 756 10 219550 4/7/2023 756.2 10 220370 4/8/2023 756.35 10 220985 4/9/2023 756.55 10 221805 4/10/2023 756.7 10 222420 4/11/2023 756.85 10 223035 4/12/2023 756.95 10 223445 4/13/2023 757.1 10 224060 4/14/2023 757.2 10 224470 4/15/2023 757.3 10 224880 4/16/2023 757.45 10 225495 4/17/2023 757.5 10 225700 4/18/2023 757.6 10 226110 4/19/2023 757.7 10 226520 4/20/2023 757.75 10 226725 4/21/2023 757.85 10 227135 4/22/2023 757.9 10 227340 4/23/2023 758 10 227750 4/24/2023 758.05 10 227960 4/25/2023 758.1 10 228170 4/26/2023 758.2 10 228590 4/27/2023 758.25 10 228800 4/28/2023 758.3 10 229010 4/29/2023 758.35 10 229220 4/30/2023 758.4 10 229430 5/1/2023 758.45 10 229640 5/2/2023 758.45 10 229640 5/3/2023 758.5 10 229850 5/4/2023 758.6 10 230270 5/5/2023 758.65 10 230480 5/6/2023 758.7 10 230690 5/7/2023 758.75 10 230900 5/8/2023 758.8 10 231110 5/9/2023 758.9 10 231530 5/10/2023 758.9 10 231530 5/11/2023 758.95 10 231740 5/12/2023 758.95 10 231740 5/13/2023 759.05 10 232163 5/14/2023 759.05 10 232163 5/15/2023 759.05 10 232163 5/16/2023 759.05 10 232163 5/17/2023 759.1 10 232375 5/18/2023 759.1 10 232375 5/19/2023 759.1 10 232375 5/20/2023 759.05 10 232163 5/21/2023 759.1 10 232375 5/22/2023 759.05 10 232163 5/23/2023 759.05 10 232163 5/24/2023 759.05 10 232163 5/25/2023 759.05 10 232163 5/26/2023 759.05 10 232163 5/27/2023 759.05 10 232163 5/28/2023 759.1 10 232375 5/29/2023 759.1 10 232375 5/30/2023 759.15 10 232588 5/31/2023 759.15 10 232588 6/1/2023 759.15 10 232588 6/2/2023 759.15 50 232588 6/3/2023 759.15 50 232588 6/4/2023 759.1 50 232375 6/5/2023 759.1 150 232375 6/6/2023 759.05 174 232163 6/7/2023 758.95 175 231740 6/8/2023 758.95 10 231740 6/9/2023 758.95 10 231740 6/10/2023 758.95 10 231740 6/11/2023 758.95 10 231740 6/12/2023 758.95 10 231740 6/13/2023 759.1 10 232375 6/14/2023 758.95 10 231740 6/15/2023 758.95 10 231740 6/16/2023 759.05 10 232163 6/17/2023 759 10 231950 6/18/2023 758.95 10 231740 6/19/2023 759 10 231950 6/20/2023 759 10 231950 6/21/2023 758.95 10 231740 6/22/2023 758.95 10 231740 6/23/2023 758.95 10 231740 6/24/2023 758.95 10 231740 6/25/2023 758.95 10 231740 6/26/2023 758.95 10 231740 6/27/2023 758.9 10 231530 6/28/2023 758.95 10 231740 6/29/2023 758.9 10 231530 6/30/2023 758.8 10 231110 7/1/2023 758.8 10 231110 7/2/2023 758.75 10 230900 7/3/2023 758.75 10 230900 7/4/2023 758.75 10 230900 7/5/2023 758.7 10 230690 7/6/2023 758.7 10 230690 7/7/2023 758.7 10 230690 7/8/2023 758.65 35 230480 7/9/2023 758.6 35 230270 7/10/2023 758.6 80 230270 7/11/2023 758.55 80 230060 7/12/2023 758.45 125 229640 7/13/2023 758.4 125 229430 7/14/2023 758.35 125 229220 7/15/2023 758.25 125 228800 7/16/2023 758.2 125 228590 7/17/2023 758.1 125 228170 7/18/2023 758.05 125 227960 7/19/2023 757.95 125 227545 7/20/2023 757.9 125 227340 7/21/2023 757.8 125 226930 7/22/2023 757.8 10 226930 7/23/2023 757.75 10 226725 7/24/2023 757.75 10 226725 7/25/2023 757.7 10 226520 7/26/2023 757.65 10 226315 7/27/2023 757.65 10 226315 7/28/2023 757.65 10 226315 7/29/2023 757.6 10 226110 7/30/2023 757.55 10 225905 7/31/2023 757.55 10 225905 8/1/2023 757.5 10 225700 8/2/2023 757.5 10 225700 8/3/2023 757.45 58.6 225495 8/4/2023 757.4 10 225290 8/5/2023 757.4 10 225290 8/6/2023 757.35 10 225085 8/7/2023 757.35 10 225085 8/8/2023 757.3 10 224880 8/9/2023 757.3 10 224880 8/10/2023 757.25 10 224675 8/11/2023 757.25 10 224675 8/12/2023 757.25 10 224675 8/13/2023 757.2 10 224470 8/14/2023 757.2 10 224470 8/15/2023 757.15 10 224265 8/16/2023 757.15 10 224265 8/17/2023 757.1 10 224060 8/18/2023 757.1 10 224060 8/19/2023 757.05 10 223855 8/20/2023 757.05 10 223855 8/21/2023 757 10 223650 8/22/2023 757 10 223650 8/23/2023 757 10 223650 8/24/2023 756.95 10 223445 8/25/2023 756.95 10 223445 8/26/2023 756.9 10 223240 8/27/2023 756.9 10 223240 8/28/2023 756.85 10 223035 8/29/2023 756.85 10 223035 8/30/2023 756.8 10 222830 8/31/2023 756.8 10 222830 9/1/2023 756.75 10 222625 9/2/2023 756.7 75 222420 9/3/2023 756.65 75 222215 9/4/2023 756.6 75 222010 9/5/2023 756.55 75 221805 9/6/2023 756.55 10 221805 9/7/2023 756.55 10 221805 9/8/2023 756.5 10 221600 9/9/2023 756.45 10 221395 9/10/2023 756.45 10 221395 9/11/2023 756.45 10 221395 9/12/2023 756.45 10 221395 9/13/2023 756.4 10 221190 9/14/2023 756.4 10 221190 9/15/2023 756.35 10 220985 9/16/2023 756.35 10 220985 9/17/2023 756.35 10 220985 9/18/2023 756.3 10 220780 9/19/2023 756.3 10 220780 9/20/2023 756.25 10 220575 9/21/2023 756.25 10 220575 9/22/2023 756.25 10 220575 9/23/2023 756.2 10 220370 9/24/2023 756.2 10 220370 9/25/2023 756.15 10 220165 9/26/2023 756.15 10 220165 9/27/2023 756.15 10 220165 9/28/2023 756.1 10 219960 9/29/2023 756.05 85 219755 9/30/2023 756 85 219550 10/1/2023 755.95 85 219350 10/2/2023 755.85 85 218950 10/3/2023 755.8 85 218750 10/4/2023 755.75 85 218550 10/5/2023 755.7 85 218350 10/6/2023 755.65 85 218150 10/7/2023 755.6 85 217950 10/8/2023 755.55 85 217750 10/9/2023 755.5 85 217550 10/10/2023 755.45 85 217350 10/11/2023 755.4 85 217150 10/12/2023 755.35 60 216950 10/13/2023 755.3 60 216750 10/14/2023 755.25 60 216550 10/15/2023 755.2 60 216350 10/16/2023 755.2 60 216350 10/17/2023 755.15 60 216150 10/18/2023 755.1 35 215950 10/19/2023 755.1 35 215950 10/20/2023 755.05 35 215750 10/21/2023 755.05 35 215750 10/22/2023 755.05 35 215750 10/23/2023 755 35 215550 10/24/2023 755 10 215550 10/25/2023 754.95 10 215353 10/26/2023 754.95 10 215353 10/27/2023 754.95 10 215353 10/28/2023 754.95 10 215353 10/29/2023 754.95 10 215353 10/30/2023 754.95 10 215353 10/31/2023 754.95 10 215353 11/1/2023 754.9 10 215155 11/2/2023 754.9 10 215155 11/3/2023 754.85 10 214958 11/4/2023 754.85 10 214958 11/5/2023 754.85 10 214958 11/6/2023 754.85 10 214958 11/7/2023 754.85 10 214958 11/8/2023 754.8 10 214760 11/9/2023 754.8 10 214760 11/10/2023 754.8 10 214760 11/11/2023 754.8 10 214760 11/12/2023 754.75 10 214563 11/13/2023 754.75 10 214563 11/14/2023 754.75 10 214563 11/15/2023 754.7 10 214365 11/16/2023 754.7 10 214365 11/17/2023 754.7 10 214365 11/18/2023 754.9 10 215155 11/19/2023 754.95 10 215353 11/20/2023 754.95 10 215353 11/21/2023 754.9 10 215155 11/22/2023 754.9 10 215155 11/23/2023 754.95 10 215353 11/24/2023 754.9 10 215155 11/25/2023 754.9 10 215155 11/26/2023 754.85 10 214958 11/27/2023 754.85 10 214958 11/28/2023 754.85 10 214958 11/29/2023 754.8 10 214760 11/30/2023 754.85 10 214958 12/1/2023 754.8 10 214760 12/2/2023 754.8 10 214760 12/3/2023 754.8 10 214760 12/4/2023 754.8 10 214760 12/5/2023 754.8 10 214760 12/6/2023 754.8 10 214760 12/7/2023 754.75 10 214563 12/8/2023 754.75 10 214563 12/9/2023 754.75 10 214563 12/10/2023 754.75 10 214563 12/11/2023 754.75 10 214563 12/12/2023 754.7 10 214365 12/13/2023 754.7 10 214365 12/14/2023 754.7 10 214365 12/15/2023 754.7 10 214365 12/16/2023 754.7 10 214365 12/17/2023 754.65 10 214168 12/18/2023 754.7 10 214365 12/19/2023 754.75 10 214563 12/20/2023 754.75 10 214563 12/21/2023 754.9 10 215155 12/22/2023 754.9 10 215155 12/23/2023 754.95 10 215353 12/24/2023 754.95 10 215353 12/25/2023 754.95 10 215353 12/26/2023 754.95 10 215353 12/27/2023 754.95 10 215353 12/28/2023 754.95 10 215353 12/29/2023 754.95 10 215353 12/30/2023 755.05 10 215750 12/31/2023 755.05 10 215750 1/1/2024 755.05 10 215750 1/2/2024 755.1 10 215950 1/3/2024 755.1 10 215950 1/4/2024 755.1 10 215950 1/5/2024 755.15 10 216150 1/6/2024 755.2 10 216350 1/7/2024 755.2 10 216350 1/8/2024 755.2 10 216350 1/9/2024 755.2 10 216350 1/10/2024 755.2 10 216350 1/11/2024 755.25 10 216550 1/12/2024 755.25 10 216550 1/13/2024 755.25 10 216550 1/14/2024 755.25 10 216550 1/15/2024 755.25 10 216550 1/16/2024 755.25 10 216550 1/17/2024 755.25 10 216550 1/18/2024 755.3 10 216750 1/19/2024 755.3 10 216750 1/20/2024 755.35 10 216950 1/21/2024 755.4 10 217150 1/22/2024 755.5 10 217550 1/23/2024 755.6 10 217950 1/24/2024 755.65 10 218150 1/25/2024 755.75 10 218550 1/26/2024 755.8 10 218750 1/27/2024 755.85 10 218950 1/28/2024 755.9 10 219150 1/29/2024 755.95 10 219350 1/30/2024 755.95 10 219350 1/31/2024 756 10 219550 2/1/2024 756.1 10 219960 2/2/2024 756.2 10 220370 2/3/2024 756.3 10 220780 2/4/2024 756.4 10 221190 2/5/2024 757.85 10 227135 2/6/2024 758.9 10 231530 2/7/2024 759.05 10 232163 2/8/2024 759.65 10 234713 2/9/2024 759.9 10 235775 2/10/2024 760.1 10 236630 2/11/2024 760.25 10 237275 2/12/2024 760.4 10 237920 2/13/2024 760.5 10 238350 2/14/2024 760.55 10 238565 2/15/2024 760.7 10 239210 2/16/2024 760.75 10 239425 2/17/2024 760.85 10 239855 2/18/2024 760.95 10 240285 2/19/2024 761.25 10 241600 2/20/2024 761.85 10 244240 2/21/2024 762.25 10 246000 2/22/2024 762.5 10 247100 2/23/2024 762.75 10 248200 2/24/2024 762.9 10 248860 2/25/2024 763.05 10 249525 2/26/2024 763.2 10 250200 2/27/2024 763.3 10 250650 2/28/2024 763.4 10 251100 2/29/2024 763.5 10 251550 3/1/2024 763.6 10 252000 3/2/2024 763.8 10 252900 3/3/2024 764.2 10 254710 3/4/2024 764.5 10 256075 3/5/2024 764.7 10 256985 3/6/2024 764.9 10 257895 3/7/2024 765.05 10 258583 3/8/2024 765.2 10 259280 3/9/2024 765.35 10 259978 3/10/2024 765.45 10 260443 3/11/2024 765.55 10 260908 3/12/2024 765.65 10 261373 3/13/2024 765.7 10 261605 3/14/2024 765.8 10 262070 3/15/2024 765.85 10 262303 3/16/2024 765.9 10 262535 3/17/2024 765.95 10 262768 3/18/2024 766 10 263000 3/19/2024 766.05 10 263235 3/20/2024 766.1 10 263470 3/21/2024 766.15 10 263705 3/22/2024 766.2 10 263940 3/23/2024 766.25 10 264175 3/24/2024 766.3 10 264410 3/25/2024 766.35 10 264645 3/26/2024 766.4 10 264880 3/27/2024 766.4 10 264880 3/28/2024 766.5 10 265350 3/29/2024 766.5 10 265350 3/30/2024 766.65 10 266055 3/31/2024 766.8 10 266760 4/1/2024 766.9 10 267230 4/2/2024 766.95 10 267465 4/3/2024 767 10 267700 4/4/2024 767.05 10 267940 4/5/2024 767.15 10 268420 4/6/2024 767.2 10 268660 4/7/2024 767.25 10 268900 4/8/2024 767.3 10 269140 4/9/2024 767.35 10 269380 4/10/2024 767.4 10 269620 4/11/2024 767.45 10 269860 4/12/2024 767.5 10 270100 4/13/2024 767.5 10 270100 4/14/2024 767.65 10 270820 4/15/2024 767.8 10 271540 4/16/2024 767.95 10 272260 4/17/2024 768 10 272500 4/18/2024 768.1 10 272980 4/19/2024 768.15 10 273220 4/20/2024 768.25 10 273700 4/21/2024 768.3 10 273940 4/22/2024 768.35 10 274180 4/23/2024 768.4 10 274420 4/24/2024 768.4 10 274420 4/25/2024 768.5 10 274900 4/26/2024 768.5 10 274900 4/27/2024 768.5 10 274900 4/28/2024 768.55 10 275140 4/29/2024 768.55 10 275140 4/30/2024 768.6 10 275380 5/1/2024 768.6 10 275380 5/2/2024 768.65 10 275620 5/3/2024 768.65 10 275620 5/4/2024 768.65 10 275620 5/5/2024 768.7 10 275860 5/6/2024 768.7 10 275860 5/7/2024 768.7 10 275860 5/8/2024 768.75 10 276100 5/9/2024 768.75 10 276100 5/10/2024 768.75 10 276100 5/11/2024 768.75 10 276100 5/12/2024 768.8 10 276340 5/13/2024 768.8 10 276340 5/14/2024 768.8 10 276340 5/15/2024 768.8 10 276340 5/16/2024 768.8 10 276340 5/17/2024 768.8 10 276340 5/18/2024 768.8 10 276340 5/19/2024 768.8 10 276340 5/20/2024 768.8 10 276340 5/21/2024 768.8 10 276340 5/22/2024 768.8 10 276340 5/23/2024 768.8 10 276340 5/24/2024 768.8 10 276340 5/25/2024 768.8 10 276340 5/26/2024 768.8 10 276340 5/27/2024 768.8 10 276340 5/28/2024 768.8 10 276340 5/29/2024 768.8 10 276340 5/30/2024 768.75 10 276100 5/31/2024 768.75 10 276100 6/1/2024 768.7 10 275860 6/2/2024 768.7 10 275860 6/3/2024 768.7 10 275860 6/4/2024 768.7 10 275860 6/5/2024 768.7 10 275860 6/6/2024 768.65 10 275620 6/7/2024 768.65 10 275620 6/8/2024 768.65 10 275620 6/9/2024 768.6 10 275380 6/10/2024 768.6 10 275380 6/11/2024 768.6 10 275380 6/12/2024 768.55 10 275140 6/13/2024 768.55 10 275140 6/14/2024 768.55 10 275140 6/15/2024 768.5 10 274900 6/16/2024 768.5 10 274900 6/17/2024 768.45 10 274660 6/18/2024 768.45 10 274660 6/19/2024 768.4 10 274420 6/20/2024 768.45 10 274660 6/21/2024 768.45 10 274660 6/22/2024 768.4 10 274420 6/23/2024 768.45 10 274660 6/24/2024 768.4 10 274420 6/25/2024 768.35 10 274180 6/26/2024 768.35 10 274180 6/27/2024 768.3 10 273940 6/28/2024 768.3 10 273940 6/29/2024 768.3 10 273940 6/30/2024 768.25 10 273700 7/1/2024 768.15 10 273220 7/2/2024 768.15 37 273220 7/3/2024 768.1 62.5 272980 7/4/2024 768.05 80 272740 7/5/2024 768 103.3 272500 7/6/2024 767.95 120 272260 7/7/2024 767.85 120 271780 7/8/2024 767.8 120 271540 7/9/2024 767.7 120 271060 7/10/2024 767.65 120 270820 7/11/2024 767.6 120 270580 7/12/2024 767.5 120 270100 7/13/2024 767.45 120 269860 7/14/2024 767.35 120 269380 7/15/2024 767.3 120 269140 7/16/2024 767.2 120 268660 7/17/2024 767.15 120 268420 7/18/2024 767.1 105 268180 7/19/2024 767.05 90 267940 7/20/2024 766.95 90 267465 7/21/2024 766.9 90 267230 7/22/2024 766.85 90 266995 7/23/2024 766.8 90 266760 7/24/2024 766.7 74 266290 7/25/2024 766.65 60 266055 7/26/2024 766.65 60 266055 7/27/2024 766.55 60 265585 7/28/2024 766.5 60 265350 7/29/2024 766.5 86 265350 7/30/2024 766.4 100 264880 7/31/2024 766.35 100 264645 8/1/2024 766.3 100 264410 8/2/2024 766.25 100 264175 8/3/2024 766.2 100 263940 8/4/2024 766.1 100 263470 8/5/2024 766.05 100 263235 8/6/2024 766 100 263000 8/7/2024 765.95 100 262768 8/8/2024 765.85 100 262303 8/9/2024 765.75 100 261838 8/10/2024 765.7 100 261605 8/11/2024 765.65 100 261373 8/12/2024 765.55 125 260908 8/13/2024 765.5 140 260675 8/14/2024 765.4 140 260210 8/15/2024 765.35 165 259978 8/16/2024 765.25 165 259513 8/17/2024 765.15 165 259048 8/18/2024 765.05 165 258583 8/19/2024 765 165 258350 8/20/2024 764.9 165 257895 8/21/2024 764.8 165 257440 8/22/2024 764.7 165 256985 8/23/2024 764.65 161 256758 8/24/2024 764.55 140 256303 8/25/2024 764.45 140 255848 8/26/2024 764.4 131 255620 8/27/2024 764.3 115 255165 8/28/2024 764.25 115 254938 8/29/2024 764.15 115 254483 8/30/2024 764.1 215 254255 8/31/2024 764 215 253800 9/1/2024 763.9 215 253350 9/2/2024 763.8 215 252900 9/3/2024 763.7 188 252450 9/4/2024 763.65 115 252225 9/5/2024 763.55 115 251775 9/6/2024 763.45 161 251325 9/7/2024 763.4 175 251100 9/8/2024 763.3 175 250650 9/9/2024 763.2 175 250200 9/10/2024 763.1 166 249750 9/11/2024 763 150 249300 9/12/2024 762.95 150 249080 9/13/2024 762.85 140 248640 9/14/2024 762.8 125 248420 9/15/2024 762.7 125 247980 9/16/2024 762.65 113 247760 9/17/2024 762.6 100 247540 9/18/2024 762.5 100 247100 9/19/2024 762.45 79 246880 9/20/2024 762.45 48 246880 9/21/2024 762.4 35 246660 9/22/2024 762.4 35 246660 9/23/2024 762.35 44 246440 9/24/2024 762.35 50 246440 9/25/2024 762.3 50 246220 9/26/2024 762.25 96 246000 9/27/2024 762.2 130 245780 9/28/2024 762.15 130 245560 9/29/2024 762.05 130 245120 9/30/2024 762 146 244900 10/1/2024 761.9 170 244460 10/2/2024 761.85 170 244240 10/3/2024 761.75 190 243800 10/4/2024 761.65 300 243360 10/5/2024 761.5 340 242700 10/6/2024 761.35 340 242040 10/7/2024 761.15 340 241160 10/8/2024 761 340 240500 10/9/2024 760.8 340 239640 10/10/2024 760.65 317 238995 10/11/2024 760.5 252 238350 10/12/2024 760.4 220 237920 10/13/2024 760.3 220 237490 10/14/2024 760.15 103 236845 10/15/2024 760.15 10 236845 10/16/2024 760.15 10 236845 10/17/2024 760.1 10 236630 10/18/2024 760.1 10 236630 10/19/2024 760.05 10 236415 10/20/2024 760.05 10 236415 10/21/2024 760 10 236200 10/22/2024 760 10 236200 10/23/2024 760 10 236200 10/24/2024 760 10 236200 10/25/2024 759.95 10 235988 10/26/2024 759.95 10 235988 10/27/2024 759.95 10 235988 10/28/2024 759.9 10 235775 10/29/2024 759.9 10 235775 10/30/2024 759.85 10 235563 10/31/2024 759.85 10 235563 11/1/2024 759.85 10 235563 11/2/2024 759.85 10 235563 11/3/2024 759.85 10 235563 11/4/2024 759.8 10 235350 11/5/2024 759.8 10 235350 11/6/2024 759.75 10 235138 11/7/2024 759.75 10 235138 11/8/2024 759.75 10 235138 11/9/2024 759.7 10 234925 11/10/2024 759.7 10 234925 11/11/2024 759.7 10 234925 11/12/2024 759.7 10 234925 11/13/2024 759.7 10 234925 11/14/2024 759.65 10 234713 11/15/2024 759.65 10 234713 11/16/2024 759.65 10 234713 11/17/2024 759.6 10 234500 11/18/2024 759.6 10 234500 11/19/2024 759.6 10 234500 11/20/2024 759.55 10 234288 11/21/2024 759.55 10 234288 11/22/2024 759.5 10 234075 11/23/2024 759.55 10 234288 11/24/2024 759.55 10 234288 11/25/2024 759.55 10 234288 11/26/2024 759.6 10 234500 11/27/2024 759.65 10 234713 11/28/2024 759.6 10 234500 11/29/2024 759.65 10 234713 11/30/2024 759.6 10 234500 12/1/2024 759.6 10 234500 12/2/2024 759.6 10 234500 12/3/2024 759.55 10 234288 12/4/2024 759.55 10 234288 12/5/2024 759.55 10 234288 12/6/2024 759.55 10 234288 12/7/2024 759.55 10 234288 12/8/2024 759.55 10 234288 12/9/2024 759.5 10 234075 12/10/2024 759.5 10 234075 12/11/2024 759.5 10 234075 12/12/2024 759.55 10 234288 12/13/2024 759.5 10 234075 12/14/2024 759.45 10 233863 12/15/2024 759.5 10 234075 12/16/2024 759.5 10 234075 12/17/2024 759.5 10 234075 12/18/2024 759.45 10 233863 12/19/2024 759.5 10 234075 12/20/2024 759.5 10 234075 12/21/2024 759.45 10 233863 12/22/2024 759.45 10 233863 12/23/2024 759.5 10 234075 12/24/2024 759.45 10 233863 12/25/2024 759.5 10 234075 12/26/2024 759.45 10 233863 12/27/2024 759.45 10 233863 12/28/2024 759.45 10 233863 12/29/2024 759.45 10 233863 12/30/2024 759.45 10 233863 12/31/2024 759.4 10 233650 1/1/2025 759.45 10 233863 1/2/2025 759.4 10 233650 1/3/2025 759.4 10 233650 1/4/2025 759.4 10 233650 1/5/2025 759.35 10 233438 1/6/2025 759.35 10 233438 1/7/2025 759.35 10 233438 1/8/2025 759.35 10 233438 1/9/2025 759.35 10 233438 1/10/2025 759.3 10 233225 1/11/2025 759.3 10 233225 1/12/2025 759.3 10 233225 1/13/2025 759.3 10 233225 1/14/2025 759.3 10 233225 1/15/2025 759.3 10 233225 1/16/2025 759.25 10 233013 1/17/2025 759.25 10 233013 1/18/2025 759.25 10 233013 1/19/2025 759.25 10 233013 1/20/2025 759.25 10 233013 1/21/2025 759.25 10 233013 1/22/2025 759.25 10 233013 1/23/2025 759.2 10 232800 1/24/2025 759.2 10 232800 1/25/2025 759.2 10 232800 1/26/2025 759.2 10 232800 1/27/2025 759.2 10 232800 1/28/2025 759.2 10 232800 1/29/2025 759.2 10 232800 1/30/2025 759.2 10 232800 1/31/2025 759.15 10 232588 2/1/2025 759.15 10 232588 2/2/2025 759.15 10 232588 2/3/2025 759.15 10 232588 2/4/2025 759.15 10 232588 2/5/2025 759.2 10 232800 2/6/2025 759.25 10 233013 2/7/2025 759.35 10 233438 2/8/2025 759.55 10 234288 2/9/2025 759.65 10 234713 2/10/2025 759.7 10 234925 2/11/2025 759.75 10 235138 2/12/2025 759.75 10 235138 2/13/2025 759.85 10 235563 2/14/2025 760.7 10 239210 2/15/2025 761.2 10 241380 2/16/2025 761.4 10 242260 2/17/2025 761.55 170 242920 2/18/2025 761.55 300 242920 2/19/2025 761.5 300 242700 2/20/2025 761.4 300 242260 2/21/2025 761.35 286 242040 2/22/2025 761.3 270 241820 2/23/2025 761.2 270 241380 2/24/2025 761.1 257 240940 2/25/2025 761.05 240 240720 2/26/2025 761 216 240500 2/27/2025 760.95 200 240285 2/28/2025 760.9 160 240070 3/1/2025 760.85 109 239855 3/2/2025 760.8 68 239640 3/3/2025 760.8 27 239640 3/4/2025 760.85 10 239855 3/5/2025 760.9 10 240070 3/6/2025 760.95 10 240285 3/7/2025 760.95 10 240285 3/8/2025 761 10 240500 3/9/2025 761 10 240500 3/10/2025 761 10 240500 3/11/2025 761 10 240500 3/12/2025 761 10 240500 3/13/2025 761.15 10 241160 3/14/2025 761.15 10 241160 3/15/2025 761.25 10 241600 3/16/2025 761.3 189 241820 3/17/2025 761.2 300 241380 3/18/2025 761.15 281 241160 3/19/2025 761.1 233 240940 3/20/2025 761.05 162 240720 3/21/2025 761.05 115 240720 3/22/2025 761.05 72 240720 3/23/2025 761.1 50 240940 3/24/2025 761.1 26 240940 3/25/2025 761.15 10 241160 3/26/2025 761.15 10 241160 3/27/2025 761.15 10 241160 3/28/2025 761.2 10 241380 3/29/2025 761.2 10 241380 3/30/2025 761.2 10 241380 3/31/2025 761.3 10 241820 4/1/2025 761.3 10 241820 4/2/2025 761.3 10 241820 4/3/2025 761.35 10 242040 4/4/2025 761.35 10 242040 4/5/2025 761.35 10 242040 4/6/2025 761.35 10 242040 4/7/2025 761.4 10 242260 4/8/2025 761.4 10 242260 4/9/2025 761.4 10 242260 4/10/2025 761.4 10 242260 4/11/2025 761.4 10 242260 4/12/2025 761.4 10 242260 4/13/2025 761.45 10 242480 4/14/2025 761.45 10 242480 4/15/2025 761.45 10 242480 4/16/2025 761.45 10 242480 4/17/2025 761.45 10 242480 4/18/2025 761.45 10 242480 4/19/2025 761.45 10 242480 4/20/2025 761.45 10 242480 4/21/2025 761.45 10 242480 4/22/2025 761.45 10 242480 4/23/2025 761.45 10 242480 4/24/2025 761.45 10 242480 4/25/2025 761.45 10 242480 4/26/2025 761.4 10 242260 4/27/2025 761.45 10 242480 4/28/2025 761.45 10 242480 4/29/2025 761.45 10 242480 4/30/2025 761.45 10 242480 5/1/2025 761.45 10 242480 5/2/2025 761.4 26 242260 5/3/2025 761.4 50 242260 5/4/2025 761.4 50 242260 5/5/2025 761.35 50 242040 5/6/2025 761.3 59 241820 5/7/2025 761.25 90 241600 5/8/2025 761.25 90 241600 5/9/2025 761.2 90 241380 5/10/2025 761.15 90 241160 5/11/2025 761.05 90 240720 5/12/2025 761 90 240500 5/13/2025 760.95 90 240285 5/14/2025 760.9 90 240070 5/15/2025 760.85 106 239855 5/16/2025 760.8 130 239640 5/17/2025 760.1 130 236630 5/18/2025 760.65 130 238995 5/19/2025 760.55 130 238565 5/20/2025 760.5 130 238350 5/21/2025 760.45 130 238135 5/22/2025 760.35 130 237705 5/23/2025 760.3 207 237490 5/24/2025 760.15 260 236845 5/25/2025 760.05 260 236415 5/26/2025 759.9 260 235775 5/27/2025 759.75 260 235138 5/28/2025 759.65 100 234713 5/29/2025 759.6 100 234500 5/30/2025 759.55 100 234288 5/31/2025 759.5 100 234075 6/1/2025 759.4 100 233650 6/2/2025 759.35 100 233438 6/3/2025 759.3 90 233225 6/4/2025 759.25 75 233013 6/5/2025 759.2 75 232800 6/6/2025 759.15 75 232588 6/7/2025 759.1 75 232375 6/8/2025 759.05 75 232163 6/9/2025 759 75 231950 6/10/2025 758.95 75 231740 6/11/2025 759 75 231950 6/12/2025 758.8 93 231110 6/13/2025 758.75 115 230900 6/14/2025 758.65 115 230480 6/15/2025 758.6 115 230270 6/16/2025 758.5 115 229850 6/17/2025 758.45 115 229640 6/18/2025 758.4 115 229430 6/19/2025 758.3 115 229010 6/20/2025 758.25 135 228800 6/21/2025 758.15 155 228380 6/22/2025 758.05 155 227960 6/23/2025 757.95 155 227545 6/24/2025 757.85 155 227135 6/25/2025 757.75 155 226725 6/26/2025 757.65 155 226315 6/27/2025 757.55 155 225905 6/28/2025 757.5 155 225700 6/29/2025 757.4 155 225290 6/30/2025 757.3 155 224880 7/1/2025 757.2 183 224470 7/2/2025 757.1 200 224060 7/3/2025 757 200 223650 7/4/2025 756.85 200 223035 7/5/2025 756.75 200 222625 7/6/2025 756.65 200 222215 7/7/2025 756.55 200 221805 7/8/2025 756.4 200 221190 7/9/2025 756.3 200 220780 7/10/2025 756.2 200 220370 7/11/2025 756.1 216 219960 7/12/2025 755.95 240 219350 7/13/2025 755.85 240 218950 7/14/2025 755.7 264 218350 7/15/2025 755.55 280 217750 7/16/2025 755.4 280 217150 7/17/2025 755.25 280 216550 7/18/2025 755.1 293 215950 7/19/2025 754.95 305 215353 7/20/2025 754.75 305 214563 7/21/2025 754.6 305 213970 7/22/2025 754.45 305 213378 7/23/2025 754.3 305 212785 7/24/2025 754.1 305 211995 7/25/2025 753.95 305 211405 7/26/2025 753.8 305 210820 7/27/2025 753.6 305 210040 7/28/2025 753.45 305 209455 7/29/2025 753.3 305 208870 7/30/2025 753.1 305 208090 7/31/2025 752.95 305 207510 8/1/2025 752.8 305 206940 8/2/2025 752.6 305 206180 8/3/2025 752.45 305 205610 8/4/2025 752.25 305 204850 8/5/2025 752.1 305 204280 8/6/2025 751.95 305 203710 8/7/2025 751.75 324 202950 8/8/2025 751.6 335 202380 8/9/2025 751.4 335 201620 8/10/2025 751.2 335 200860 8/11/2025 751 335 200100 8/12/2025 750.85 335 199538 8/13/2025 750.65 335 198788 8/14/2025 750.45 335 198038 8/15/2025 750.25 335 197288 8/16/2025 750.1 335 196725 8/17/2025 749.9 335 195980 8/18/2025 749.7 335 195240 8/19/2025 749.55 335 194685 8/20/2025 749.35 352 193945 8/21/2025 749.15 375 193205 8/22/2025 748.95 375 192468 8/23/2025 748.75 375 191738 8/24/2025 748.5 375 190825 8/25/2025 748.3 375 190095 8/26/2025 748 375 189000 8/27/2025 747.85 375 188453 8/28/2025 747.6 375 187540 8/29/2025 747.4 375 186810 8/30/2025 747.2 375 186080 8/31/2025 746.95 375 185173 9/1/2025 746.75 375 184463 9/2/2025 746.55 364 183753 9/3/2025 746.35 350 183043 9/4/2025 746.15 350 182333 9/5/2025 745.95 340 181623 9/6/2025 745.75 325 180913 9/7/2025 745.55 325 180203 9/8/2025 745.35 325 179493 9/9/2025 745.2 303 178960 9/10/2025 745 285 178250 9/11/2025 744.85 285 177725 9/12/2025 744.7 285 177200 9/13/2025 744.5 285 176500 9/14/2025 744.35 285 175975 9/15/2025 744.15 285 175275 9/16/2025 744 264 174750 9/17/2025 743.85 245 174233 9/18/2025 743.7 245 173715 9/19/2025 743.55 245 173198 9/20/2025 743.4 245 172680 9/21/2025 743.3 245 172335 9/22/2025 743.15 245 171818 9/23/2025 743 233 171300 9/24/2025 742.85 96 170783 9/25/2025 742.85 10 170783 9/26/2025 742.85 10 170783 9/27/2025 742.85 10 170783 9/28/2025 742.85 10 170783 9/29/2025 742.8 10 170610 9/30/2025 742.8 10 170610 10/1/2025 742.8 10 170610 10/2/2025 742.8 10 170610 10/3/2025 742.75 10 170438 10/4/2025 742.75 10 170438 10/5/2025 742.75 10 170438 10/6/2025 742.75 10 170438 10/7/2025 742.7 10 170265 10/8/2025 742.7 10 170265 10/9/2025 742.7 10 170265 10/10/2025 742.7 10 170265 10/11/2025 742.65 10 170093 10/12/2025 742.65 10 170093 10/13/2025 742.6 10 169920 10/14/2025 742.7 10 170265 10/15/2025 742.7 10 170265 10/16/2025 742.7 10 170265 10/17/2025 742.7 10 170265 10/18/2025 742.65 10 170093 10/19/2025 742.65 10 170093 10/20/2025 742.65 10 170093 10/21/2025 742.65 10 170093 10/22/2025 742.6 10 169920 10/23/2025 742.65 10 170093 10/24/2025 742.6 10 169920 10/25/2025 742.6 10 169920 10/26/2025 742.6 10 169920 10/27/2025 742.55 10 169748 10/28/2025 742.55 10 169748 10/29/2025 742.55 10 169748 10/30/2025 742.55 10 169748 10/31/2025 742.55 10 169748 11/1/2025 742.55 10 169748 11/2/2025 742.55 10 169748 11/3/2025 742.5 10 169575 11/4/2025 742.5 10 169575 11/5/2025 742.5 10 169575 11/6/2025 742.5 10 169575 11/7/2025 742.5 10 169575 11/8/2025 742.45 10 169403 11/9/2025 742.45 10 169403 11/10/2025 742.45 10 169403 11/11/2025 742.45 10 169403 11/12/2025 742.45 10 169403 11/13/2025 742.45 10 169403 11/14/2025 742.5 10 169575 11/15/2025 742.45 10 169403 11/16/2025 742.55 10 169748 11/17/2025 742.65 10 170093 11/18/2025 742.6 10 169920 11/19/2025 742.6 10 169920 11/20/2025 742.6 10 169920 11/21/2025 742.6 10 169920 11/22/2025 742.6 10 169920 11/23/2025 742.6 10 169920 11/24/2025 742.6 10 169920 11/25/2025 742.45 10 169403 11/26/2025 742.45 10 169403 11/27/2025 742.5 10 169575 11/28/2025 742.45 10 169403 11/29/2025 742.45 10 169403 11/30/2025 742.45 10 169403 12/1/2025 742.45 10 169403 12/2/2025 742.4 10 169230 12/3/2025 742.4 10 169230 12/4/2025 742.4 10 169230 12/5/2025 742.4 10 169230 12/6/2025 742.4 10 169230 12/7/2025 742.4 10 169230 12/8/2025 742.35 10 169058 12/9/2025 742.35 10 169058 12/10/2025 742.35 10 169058 12/11/2025 742.35 10 169058 12/12/2025 742.35 10 169058 12/13/2025 742.3 10 168885 12/14/2025 742.3 10 168885 12/15/2025 742.3 10 168885 12/16/2025 742.3 10 168885 12/17/2025 742.3 10 168885 12/18/2025 742.3 10 168885 12/19/2025 742.3 10 168885 12/20/2025 742.25 10 168713 12/21/2025 742.25 10 168713 12/22/2025 742.25 10 168713 12/23/2025 742.25 10 168713 12/24/2025 742.3 10 168885 12/25/2025 742.55 10 169748 12/26/2025 742.7 10 170265 12/27/2025 742.8 10 170610 12/28/2025 742.85 10 170783 12/29/2025 742.9 10 170955 12/30/2025 742.95 10 171128 12/31/2025 742.95 10 171128 1/1/2026 743.05 10 171473 1/2/2026 743.1 10 171645 1/3/2026 743.3 10 172335 1/4/2026 743.65 10 173543 1/5/2026 744.4 10 176150 1/6/2026 744.95 10 178075 1/7/2026 745.35 10 179493 1/8/2026 745.7 10 180735 1/9/2026 745.9 10 181445 1/10/2026 746.05 10 181978 1/11/2026 746.2 10 182510 1/12/2026 746.25 10 182688 1/13/2026 746.35 10 183043 1/14/2026 746.45 10 183398 1/15/2026 746.55 10 183753 1/16/2026 746.6 10 183930 1/17/2026 746.65 10 184108 1/18/2026 746.7 10 184285 1/19/2026 746.75 10 184463 1/20/2026 746.8 10 184640 1/21/2026 746.8 10 184640 1/22/2026 746.85 10 184818 1/23/2026 746.9 10 184995 1/24/2026 746.95 10 185173 1/25/2026 746.95 10 185173 1/26/2026 747 10 185350 1/27/2026 747 10 185350 1/28/2026 747.05 10 185533 1/29/2026 747.05 10 185533 1/30/2026 747.05 10 185533 1/31/2026 747.1 10 185715 2/1/2026 747.15 10 185898 2/2/2026 747.15 10 185898 2/3/2026 747.15 10 185898 2/4/2026 747.2 10 186080 2/5/2026 747.2 10 186080 2/6/2026 747.2 10 186080 2/7/2026 747.2 10 186080 2/8/2026 747.25 10 186263 2/9/2026 747.25 10 186263 2/10/2026 747.25 10 186263 2/11/2026 747.3 10 186445 2/12/2026 747.4 10 186810 2/13/2026 747.4 10 186810 2/14/2026 747.5 10 187175 2/15/2026 747.55 10 187358 2/16/2026 747.65 10 187723 2/17/2026 748.15 10 189548 2/18/2026 749.45 10 194315 2/19/2026 750.15 10 196913 2/20/2026 751.35 10 201430 2/21/2026 751.85 10 203330 2/22/2026 752.15 10 204470 2/23/2026 752.25 10 204850 2/24/2026 752.45 10 205610 2/25/2026 752.75 10 206750 2/26/2026 752.9 10 207320 2/27/2026 753 10 207700 2/28/2026 753.15 10 208285 3/1/2026 753.2 10 208480 3/2/2026 753.35 10 209065 3/3/2026 753.4 10 209260 3/4/2026 753.5 10 209650 3/5/2026 753.55 10 209845 3/6/2026 753.6 10 210040 3/7/2026 753.65 10 210235 3/8/2026 753.7 10 210430 3/9/2026 753.75 10 210625 3/10/2026 753.8 10 210820 3/11/2026 753.9 10 211210 3/12/2026 753.9 10 211210 3/13/2026 753.95 10 211405 3/14/2026 754 10 211600 3/15/2026 754 10 211600 3/16/2026 754.05 10 211798 3/17/2026 754.05 10 211798 3/18/2026 754.1 10 211995 3/19/2026 754.15 10 212193 3/20/2026 754.15 10 212193 3/21/2026 754.15 10 212193 3/22/2026 754.2 10 212390 3/23/2026 754.2 10 212390 3/24/2026 754.2 10 212390 3/25/2026 754.25 10 212588 3/26/2026 754.25 10 212588 3/27/2026 754.25 10 212588 3/28/2026 754.25 10 212588 3/29/2026 754.25 10 212588 3/30/2026 754.3 10 212785 3/31/2026 754.25 10 212588