Fund Overview & Performance

Back to list
Add to favourites

Equitable Life Invesco Global Bond Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

November 30, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the Invesco Global Bond Fund or a substantially similar fund. The underlying fund objective is to generate income and capital appreciation over the long term by investing primarily in investment-grade debt securities of governments, corporations and other issuers around the world.

Risk Rating

This fund's risk rating is Low

As of October 31, 2024

Asset Allocation (%)

Asset Percent
Foreign Corporate Bonds 40.4%
Foreign Government Bonds 20.8%
Canadian Corporate Bonds 11.3%
Mortgages 11.2%
Foreign Bonds - Other 7.7%
Cash and Equivalents 7.3%
US Equity 1.2%
Canadian Government Bonds 0.1%

Sector Allocation (%)

Sector Percent
Fixed Income 91.5%
Cash and Cash Equivalent 7.3%
Financial Services 1.2%

Geographic Allocation (%)

Region Percent
North America 73.6%
Europe 20.9%
Asia 2.3%
Latin America 1.7%
Africa and Middle East 0.6%
Multi-National 0.4%
Other 0.5%

Top 10 Holdings (%)

As of October 31, 2024

Name Percent
GINNIE MAE 6.00% 01-Nov-2054 2.69%
Invesco ESG Global Bond ETF (IWBE) 2.37%
United Kingdom Government 4.25% 07-Jun-2032 1.95%
Germany Government 2.30% 15-Feb-2033 1.82%
Federal National Mrtgage Assoc 6.00% 14-Nov-2024 1.80%
Germany Government 15-Aug-2026 1.23%
Germany Government 15-Feb-2032 1.19%
CAD Cash and Cash Equivalents 1.11%
Netherlands Government 15-Jan-2052 0.94%
Pershing Square Holdings Ltd 1.38% 01-Aug-2027 0.93%

Growth of $10,000

As of November 30, 2024

Period:

For the period 01/28/1999 through 11/30/2024 with $10,000 CAD investment, The value of the investment would be $18,868

Calendar Return (%)

As of November 30, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 4.97  -14.39  -2.06  5.65  2.23  3.37  -0.53  -2.71  5.44  2.37 
Quartile 1 4 1 4 2 2 3 3 4 4

Compound Return (%)

As of November 30, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 1.02  0.49  3.64  6.28  -2.53  -0.90  0.21 
Quartile 2 3 3 1 3 2 3

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU511 EQU211 EQU311
Personal Investment Portfolio EQU111 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

February 1999

Net Asset Value per Unit:

$18.66 (12/23/2024)
Change: -$0.03 (-0.16%)

Estimated Management
Expense Ratio (MER)†:

2.83%

Fund Category

Global Fixed Income

Portfolio Manager

Invesco Canada Ltd.

Investment Style

Fixed Income

Duration: Mid

Credit Rating: Med

Performance Chart

Period:
Chart Type:
Export to CSV Export to PDF
* Must be between 1 and 50
Equitable Life Invesco Global Bond Fund

Equitable Life Invesco Global Bond Fund

Summary

For the period 01/28/1999 through 11/30/2024 with $10,000 CAD investment

Total returns performance

88.68%

Last price

$18.87 CAD

as of market close 11/30/2024

Value of $10,000 investment

$18,867.87  CAD

Period:
Interval:
Effective date Price ($)
12/23/2024 18.66
12/20/2024 18.69
12/19/2024 18.67
12/18/2024 18.73
12/17/2024 18.79
12/16/2024 18.80
12/13/2024 18.79
12/12/2024 18.85
12/11/2024 18.89
12/10/2024 18.90
12/09/2024 18.91
12/06/2024 18.92
12/05/2024 18.90
12/04/2024 18.91
12/03/2024 18.88
12/02/2024 18.89
11/29/2024 18.87
11/28/2024 18.82
11/27/2024 18.80
11/26/2024 18.78
11/25/2024 18.79
11/22/2024 18.72
11/21/2024 18.69
11/20/2024 18.68
11/19/2024 18.70
11/18/2024 18.68
11/15/2024 18.69
11/14/2024 18.69
11/13/2024 18.70
11/12/2024 18.71
11/11/2024 18.76
11/08/2024 18.76
11/07/2024 18.71
11/06/2024 18.64
11/05/2024 18.68
11/04/2024 18.68
11/01/2024 18.65
10/31/2024 18.68
10/30/2024 18.69
10/29/2024 18.72
10/28/2024 18.72
10/25/2024 18.74
10/24/2024 18.76
10/23/2024 18.73
10/22/2024 18.76
10/21/2024 18.78
10/18/2024 18.87
10/17/2024 18.85
10/16/2024 18.90
10/15/2024 18.86
10/11/2024 18.81
10/10/2024 18.81
10/09/2024 18.81
10/08/2024 18.83
10/07/2024 18.82
10/04/2024 18.86
10/03/2024 18.96
10/02/2024 19.00
10/01/2024 19.04
09/30/2024 18.99
09/27/2024 19.01
09/26/2024 18.96
09/25/2024 18.96
09/24/2024 19.01
09/23/2024 18.98
09/20/2024 18.98
09/19/2024 18.99
09/18/2024 18.98
09/17/2024 19.03
09/16/2024 19.04
09/13/2024 18.99
09/12/2024 18.96
09/11/2024 18.99
09/10/2024 18.98
09/09/2024 18.94
09/06/2024 18.93
09/05/2024 18.89
09/04/2024 18.87
09/03/2024 18.82
08/30/2024 18.78
08/29/2024 18.79
08/28/2024 18.82
08/27/2024 18.82
08/26/2024 18.84
08/23/2024 18.84
08/22/2024 18.79
08/21/2024 18.84
08/20/2024 18.81
08/19/2024 18.77
08/16/2024 18.76
08/15/2024 18.74
08/14/2024 18.79
08/13/2024 18.76
08/12/2024 18.71
08/09/2024 18.69
08/08/2024 18.65
08/07/2024 18.66
08/06/2024 18.69
08/02/2024 18.77
08/01/2024 18.67
07/31/2024 18.61
07/30/2024 18.55
07/29/2024 18.53
07/26/2024 18.50
07/25/2024 18.46
07/24/2024 18.44
07/23/2024 18.46
07/22/2024 18.44
07/19/2024 18.46
07/18/2024 18.50
07/17/2024 18.51
07/16/2024 18.50
07/15/2024 18.46
07/12/2024 18.47
07/11/2024 18.46
07/10/2024 18.39
07/09/2024 18.37
07/08/2024 18.39
07/05/2024 18.37
07/04/2024 18.31
07/03/2024 18.32
07/02/2024 18.26
06/28/2024 18.32
06/27/2024 18.36
06/26/2024 18.34
06/25/2024 18.41
06/24/2024 18.40
06/21/2024 18.40
06/20/2024 18.39
06/19/2024 18.42
06/18/2024 18.42
06/17/2024 18.38
06/14/2024 18.44
06/13/2024 18.39
06/12/2024 18.34
06/11/2024 18.26
06/10/2024 18.22
06/07/2024 18.25
06/06/2024 18.34
06/05/2024 18.35
06/04/2024 18.32
06/03/2024 18.28
05/31/2024 18.21
05/30/2024 18.16
05/29/2024 18.12
05/28/2024 18.19
05/27/2024 18.23
05/24/2024 18.22
05/23/2024 18.21
05/22/2024 18.26
05/21/2024 18.29
05/17/2024 18.28
05/16/2024 18.32
05/15/2024 18.33
05/14/2024 18.23
05/13/2024 18.22
05/10/2024 18.21
05/09/2024 18.23
05/08/2024 18.22
05/07/2024 18.25
05/06/2024 18.20
05/03/2024 18.18
05/02/2024 18.11
05/01/2024 18.06
04/30/2024 18.04
04/29/2024 18.09
04/26/2024 18.05
04/25/2024 18.01
04/24/2024 18.05
04/23/2024 18.10
04/22/2024 18.07
04/19/2024 18.06
04/18/2024 18.06
04/17/2024 18.08
04/16/2024 18.04
04/15/2024 18.10
04/12/2024 18.18
04/11/2024 18.13
04/10/2024 18.17
04/09/2024 18.28
04/08/2024 18.22
04/05/2024 18.24
04/04/2024 18.30
04/03/2024 18.25
04/02/2024 18.25
04/01/2024 18.30
03/28/2024 18.34
03/27/2024 18.34
03/26/2024 18.30
03/25/2024 18.29
03/22/2024 18.32
03/21/2024 18.27
03/20/2024 18.24
03/19/2024 18.22
03/18/2024 18.20
03/15/2024 18.19
03/14/2024 18.20
03/13/2024 18.26
03/12/2024 18.27
03/11/2024 18.30
03/08/2024 18.31
03/07/2024 18.28
03/06/2024 18.26
03/05/2024 18.24
03/04/2024 18.18
03/01/2024 18.20
02/29/2024 18.17
02/28/2024 18.14
02/27/2024 18.13
02/26/2024 18.16
02/23/2024 18.18
02/22/2024 18.13
02/21/2024 18.12
02/20/2024 18.16
02/16/2024 18.12
02/15/2024 18.16
02/14/2024 18.13
02/13/2024 18.09
02/12/2024 18.16
02/09/2024 18.14
02/08/2024 18.16
02/07/2024 18.19
02/06/2024 18.21
02/05/2024 18.16
02/02/2024 18.24
02/01/2024 18.35
01/31/2024 18.30
01/30/2024 18.23
01/29/2024 18.23
01/26/2024 18.18
01/25/2024 18.18
01/24/2024 18.13
01/23/2024 18.14
01/22/2024 18.16
01/19/2024 18.12
01/18/2024 18.11
01/17/2024 18.12
01/16/2024 18.19
01/15/2024 18.25
01/12/2024 18.26
01/11/2024 18.22
01/10/2024 18.18
01/09/2024 18.19
01/08/2024 18.19
01/05/2024 18.17
01/04/2024 18.19
01/03/2024 18.26
01/02/2024 18.27
12/29/2023 18.34
12/28/2023 18.37
12/27/2023 18.39
12/22/2023 18.30
12/21/2023 18.31
12/20/2023 18.30
12/19/2023 18.25
12/18/2023 18.22
12/15/2023 18.25
12/14/2023 18.21
12/13/2023 18.08
12/12/2023 17.94
12/11/2023 17.90
12/08/2023 17.91
12/07/2023 17.97
12/06/2023 17.97
12/05/2023 17.92
12/04/2023 17.84
12/01/2023 17.86
11/30/2023 17.75
11/29/2023 17.79
11/28/2023 17.69
11/27/2023 17.65
11/24/2023 17.56
11/23/2023 17.60
11/22/2023 17.61
11/21/2023 17.60
11/20/2023 17.57
11/17/2023 17.56
11/16/2023 17.54
11/15/2023 17.48
11/14/2023 17.52
11/13/2023 17.36
11/09/2023 17.36
11/08/2023 17.43
11/07/2023 17.39
11/06/2023 17.33
11/03/2023 17.39
11/02/2023 17.30
11/01/2023 17.22
10/31/2023 17.14
10/30/2023 17.14
10/27/2023 17.15
10/26/2023 17.14
10/25/2023 17.11
10/24/2023 17.16
10/23/2023 17.10
10/20/2023 17.09
10/19/2023 17.06
10/18/2023 17.10
10/17/2023 17.16
10/16/2023 17.22
10/13/2023 17.27
10/12/2023 17.24
10/11/2023 17.31
10/10/2023 17.24
10/06/2023 17.14
10/05/2023 17.19
10/04/2023 17.17
10/03/2023 17.15
10/02/2023 17.23
09/29/2023 17.30
09/28/2023 17.26
09/27/2023 17.30
09/26/2023 17.33
09/25/2023 17.35
09/22/2023 17.41
09/21/2023 17.38
09/20/2023 17.44
09/19/2023 17.42
09/18/2023 17.44
09/15/2023 17.45
09/14/2023 17.49
09/13/2023 17.47
09/12/2023 17.46
09/11/2023 17.46
09/08/2023 17.48
09/07/2023 17.47
09/06/2023 17.43
09/05/2023 17.46
09/01/2023 17.52
08/31/2023 17.57
08/30/2023 17.54
08/29/2023 17.53
08/28/2023 17.47
08/25/2023 17.46
08/24/2023 17.47
08/23/2023 17.48
08/22/2023 17.38
08/21/2023 17.36
08/18/2023 17.42
08/17/2023 17.39
08/16/2023 17.43
08/15/2023 17.45
08/14/2023 17.48
08/11/2023 17.51
08/10/2023 17.55
08/09/2023 17.59
08/08/2023 17.59
08/04/2023 17.56
08/03/2023 17.49
08/02/2023 17.56
08/01/2023 17.59
07/31/2023 17.65
07/28/2023 17.63
07/27/2023 17.62
07/26/2023 17.64
07/25/2023 17.63
07/24/2023 17.63
07/21/2023 17.63
07/20/2023 17.62
07/19/2023 17.68
07/18/2023 17.64
07/17/2023 17.60
07/14/2023 17.59
07/13/2023 17.61
07/12/2023 17.53
07/11/2023 17.45
07/10/2023 17.43
07/07/2023 17.41
07/06/2023 17.43
07/05/2023 17.52
07/04/2023 17.56
06/30/2023 17.58
06/29/2023 17.55
06/28/2023 17.61
06/27/2023 17.58
06/26/2023 17.61
06/23/2023 17.59
06/22/2023 17.55
06/21/2023 17.59
06/20/2023 17.59
06/19/2023 17.55
06/16/2023 17.57
06/15/2023 17.56
06/14/2023 17.54
06/13/2023 17.54
06/12/2023 17.57
06/09/2023 17.56
06/08/2023 17.56
06/07/2023 17.53
06/06/2023 17.58
06/05/2023 17.57
06/02/2023 17.59
06/01/2023 17.61
05/31/2023 17.58
05/30/2023 17.55
05/29/2023 17.48
05/26/2023 17.46
05/25/2023 17.45
05/24/2023 17.50
05/23/2023 17.52
05/19/2023 17.53
05/18/2023 17.54
05/17/2023 17.60
05/16/2023 17.61
05/15/2023 17.65
05/12/2023 17.69
05/11/2023 17.73
05/10/2023 17.69
05/09/2023 17.64
05/08/2023 17.66
05/05/2023 17.71
05/04/2023 17.75
05/03/2023 17.78
05/02/2023 17.75
05/01/2023 17.67
04/28/2023 17.75
04/27/2023 17.67
04/26/2023 17.72
04/25/2023 17.74
04/24/2023 17.66
04/21/2023 17.63
04/20/2023 17.64
04/19/2023 17.62
04/18/2023 17.64
04/17/2023 17.62
04/14/2023 17.67
04/13/2023 17.72
04/12/2023 17.72
04/11/2023 17.72
04/10/2023 17.75
04/06/2023 17.79
04/05/2023 17.79
04/04/2023 17.78
04/03/2023 17.76
03/31/2023 17.70
03/30/2023 17.64
03/29/2023 17.62
03/28/2023 17.61
03/27/2023 17.64
03/24/2023 17.72
03/23/2023 17.72
03/22/2023 17.66
03/21/2023 17.62
03/20/2023 17.64
03/17/2023 17.72
03/16/2023 17.66
03/15/2023 17.73
03/14/2023 17.69
03/13/2023 17.76
03/10/2023 17.75
03/09/2023 17.66
03/08/2023 17.66
03/07/2023 17.68
03/06/2023 17.68
03/03/2023 17.67
03/02/2023 17.61
03/01/2023 17.65
02/28/2023 17.70
02/27/2023 17.71
02/24/2023 17.71
02/23/2023 17.76
02/22/2023 17.72
02/21/2023 17.71
02/17/2023 17.80
02/16/2023 17.81
02/15/2023 17.84
02/14/2023 17.87
02/13/2023 17.91
02/10/2023 17.89
02/09/2023 17.98
02/08/2023 17.99
02/07/2023 17.99
02/06/2023 18.02
02/03/2023 18.10
02/02/2023 18.17
02/01/2023 18.05
01/31/2023 18.00
01/30/2023 17.98
01/27/2023 18.00
01/26/2023 18.02
01/25/2023 18.03
01/24/2023 18.02
01/23/2023 17.97
01/20/2023 17.98
01/19/2023 18.03
01/18/2023 18.06
01/17/2023 17.93
01/16/2023 17.91
01/13/2023 17.90
01/12/2023 17.89
01/11/2023 17.82
01/10/2023 17.72
01/09/2023 17.75
01/06/2023 17.70
01/05/2023 17.60
01/04/2023 17.60
01/03/2023 17.53
12/30/2022 17.47
12/29/2022 17.49
12/28/2022 17.47
12/23/2022 17.56
12/22/2022 17.59
12/21/2022 17.61
12/20/2022 17.59
12/19/2022 17.69
12/16/2022 17.75
12/15/2022 17.80
12/14/2022 17.83
12/13/2022 17.82
12/12/2022 17.74
12/09/2022 17.74
12/08/2022 17.78
12/07/2022 17.79
12/06/2022 17.74
12/05/2022 17.72
12/02/2022 17.74
12/01/2022 17.72
11/30/2022 17.61
11/29/2022 17.57
11/28/2022 17.58
11/25/2022 17.58
11/24/2022 17.60
11/23/2022 17.57
11/22/2022 17.51
11/21/2022 17.46
11/18/2022 17.45
11/17/2022 17.44
11/16/2022 17.48
11/15/2022 17.42
11/14/2022 17.32
11/11/2022 17.30
11/10/2022 17.29
11/09/2022 17.11
11/08/2022 17.08
11/07/2022 17.04
11/04/2022 17.05
11/03/2022 17.06
11/02/2022 17.14
11/01/2022 17.15
10/31/2022 17.13
10/28/2022 17.18
10/27/2022 17.18
10/26/2022 17.11
10/25/2022 17.08
10/24/2022 16.99
10/21/2022 16.94
10/20/2022 16.99
10/19/2022 17.04
10/18/2022 17.12
10/17/2022 17.07
10/14/2022 17.02
10/13/2022 17.06
10/12/2022 17.08
10/11/2022 17.11
10/07/2022 17.23
10/06/2022 17.31
10/05/2022 17.33
10/04/2022 17.40
10/03/2022 17.32
09/30/2022 17.23
09/29/2022 17.22
09/28/2022 17.28
09/27/2022 17.25
09/26/2022 17.36
09/23/2022 17.50
09/22/2022 17.59
09/21/2022 17.69
09/20/2022 17.68
09/19/2022 17.75
09/16/2022 17.76
09/15/2022 17.81
09/14/2022 17.83
09/13/2022 17.83
09/12/2022 17.90
09/09/2022 17.88
09/08/2022 17.84
09/07/2022 17.86
09/06/2022 17.83
09/02/2022 17.92
09/01/2022 17.87
08/31/2022 17.96
08/30/2022 18.02
08/29/2022 18.04
08/25/2022 18.12
08/24/2022 18.07
08/23/2022 18.10
08/22/2022 18.12
08/19/2022 18.21
08/18/2022 18.30
08/17/2022 18.29
08/16/2022 18.37
08/15/2022 18.40
08/12/2022 18.36
08/11/2022 18.34
08/10/2022 18.36
08/09/2022 18.33
08/08/2022 18.37
08/05/2022 18.33
08/04/2022 18.43
08/03/2022 18.41
08/02/2022 18.40
07/29/2022 18.40
07/28/2022 18.36
07/27/2022 18.25
07/26/2022 18.25
07/25/2022 18.23
07/22/2022 18.25
07/21/2022 18.12
07/20/2022 18.06
07/19/2022 18.02
07/18/2022 18.04
07/15/2022 18.05
07/14/2022 18.01
07/13/2022 18.06
07/12/2022 18.08
07/11/2022 18.04
07/08/2022 18.00
07/07/2022 18.00
07/06/2022 18.01
07/05/2022 18.03
07/04/2022 18.00
06/30/2022 17.94
06/29/2022 17.91
06/28/2022 17.89
06/27/2022 17.94
06/24/2022 17.99
06/23/2022 18.00
06/22/2022 17.92
06/21/2022 17.85
06/20/2022 17.88
06/17/2022 17.90
06/16/2022 17.91
06/15/2022 17.94
06/14/2022 17.87
06/13/2022 17.96
06/10/2022 18.20
06/09/2022 18.31
06/08/2022 18.36
06/07/2022 18.39
06/06/2022 18.37
06/03/2022 18.42
06/02/2022 18.45
06/01/2022 18.46
05/31/2022 18.50
05/30/2022 18.57
05/27/2022 18.59
05/26/2022 18.55
05/25/2022 18.54
05/24/2022 18.49
05/20/2022 18.47
05/19/2022 18.46
05/18/2022 18.45
05/17/2022 18.46
05/16/2022 18.51
05/13/2022 18.51
05/12/2022 18.54
05/11/2022 18.53
05/10/2022 18.51
05/09/2022 18.48
05/06/2022 18.50
05/05/2022 18.59
05/04/2022 18.63
05/03/2022 18.62
05/02/2022 18.62
04/29/2022 18.68
04/28/2022 18.75
04/27/2022 18.78
04/26/2022 18.83
04/25/2022 18.81
04/22/2022 18.79
04/21/2022 18.84
04/20/2022 18.89
04/19/2022 18.88
04/18/2022 18.93
04/14/2022 18.95
04/13/2022 19.00
04/12/2022 19.00
04/11/2022 19.00
04/08/2022 19.08
04/07/2022 19.13
04/06/2022 19.16
04/05/2022 19.22
04/04/2022 19.30
04/01/2022 19.27
03/31/2022 19.28
03/30/2022 19.25
03/29/2022 19.22
03/28/2022 19.19
03/25/2022 19.17
03/24/2022 19.22
03/23/2022 19.25
03/22/2022 19.22
03/21/2022 19.26
03/18/2022 19.32
03/17/2022 19.29
03/16/2022 19.23
03/15/2022 19.18
03/14/2022 19.19
03/11/2022 19.30
03/10/2022 19.33
03/09/2022 19.38
03/08/2022 19.40
03/07/2022 19.48
03/04/2022 19.58
03/03/2022 19.57
03/02/2022 19.58
03/01/2022 19.65
02/28/2022 19.60
02/25/2022 19.55
02/24/2022 19.53
02/23/2022 19.58
02/22/2022 19.62
02/18/2022 19.65
02/17/2022 19.64
02/16/2022 19.64
02/15/2022 19.63
02/14/2022 19.65
02/11/2022 19.72
02/10/2022 19.74
02/09/2022 19.80
02/08/2022 19.78
02/07/2022 19.80
02/04/2022 19.84
02/03/2022 19.95
02/02/2022 20.01
02/01/2022 19.99
01/31/2022 19.99
01/28/2022 20.02
01/27/2022 20.05
01/26/2022 20.06
01/25/2022 20.08
01/24/2022 20.09
01/21/2022 20.12
01/20/2022 20.12
01/19/2022 20.10
01/18/2022 20.09
01/17/2022 20.15
01/14/2022 20.16
01/13/2022 20.21
01/12/2022 20.20
01/11/2022 20.21
01/10/2022 20.19
01/07/2022 20.22
01/06/2022 20.25
01/05/2022 20.29
01/04/2022 20.32
12/31/2021 20.41
12/30/2021 20.40
12/29/2021 20.38
12/24/2021 20.40
12/23/2021 20.40
12/22/2021 20.42
12/21/2021 20.40
12/20/2021 20.42
12/17/2021 20.45
12/16/2021 20.43
12/15/2021 20.42
12/14/2021 20.44
12/13/2021 20.47
12/10/2021 20.44
12/09/2021 20.44
12/08/2021 20.42
12/07/2021 20.45
12/06/2021 20.44
12/03/2021 20.43
12/02/2021 20.41
12/01/2021 20.39
11/30/2021 20.37
11/29/2021 20.36
11/26/2021 20.36
11/25/2021 20.35
11/24/2021 20.35
11/23/2021 20.35
11/22/2021 20.41
11/19/2021 20.46
11/18/2021 20.43
11/17/2021 20.42
11/16/2021 20.41
11/15/2021 20.44
11/12/2021 20.47
11/11/2021 20.47
11/10/2021 20.49
11/09/2021 20.54
11/08/2021 20.53
11/05/2021 20.54
11/04/2021 20.49
11/03/2021 20.44
11/02/2021 20.44
11/01/2021 20.43
10/29/2021 20.44
10/28/2021 20.47
10/27/2021 20.47
10/26/2021 20.45
10/25/2021 20.43
10/22/2021 20.42
10/21/2021 20.42
10/20/2021 20.44
10/19/2021 20.45
10/18/2021 20.47
10/15/2021 20.48
10/14/2021 20.49
10/13/2021 20.46
10/12/2021 20.43
10/08/2021 20.45
10/07/2021 20.49
10/06/2021 20.50
10/05/2021 20.52
10/04/2021 20.55
10/01/2021 20.56
09/30/2021 20.54
09/29/2021 20.56
09/28/2021 20.55
09/27/2021 20.61
09/24/2021 20.63
09/23/2021 20.66
09/22/2021 20.73
09/21/2021 20.71
09/20/2021 20.70
09/17/2021 20.70
09/16/2021 20.73
09/15/2021 20.75
09/14/2021 20.76
09/13/2021 20.74
09/10/2021 20.73
09/09/2021 20.74
09/08/2021 20.71
09/07/2021 20.70
09/03/2021 20.73
09/02/2021 20.75
09/01/2021 20.73
08/31/2021 20.72
08/30/2021 20.74
08/27/2021 20.73
08/26/2021 20.70
08/25/2021 20.70
08/24/2021 20.72
08/23/2021 20.73
08/20/2021 20.73
08/19/2021 20.73
08/18/2021 20.72
08/17/2021 20.72
08/16/2021 20.73
08/13/2021 20.72
08/12/2021 20.69
08/11/2021 20.69
08/10/2021 20.69
08/09/2021 20.70
08/06/2021 20.72
08/05/2021 20.77
08/04/2021 20.78
08/03/2021 20.78
07/30/2021 20.75
07/29/2021 20.74
07/28/2021 20.75
07/27/2021 20.74
07/26/2021 20.71
07/23/2021 20.72
07/22/2021 20.73
07/21/2021 20.70
07/20/2021 20.72
07/19/2021 20.72
07/16/2021 20.70
07/15/2021 20.70
07/14/2021 20.69
07/13/2021 20.68
07/12/2021 20.68
07/09/2021 20.67
07/08/2021 20.70
07/07/2021 20.69
07/06/2021 20.67
07/05/2021 20.64
07/02/2021 20.64
06/30/2021 20.63
06/29/2021 20.62
06/28/2021 20.61
06/25/2021 20.60
06/24/2021 20.61
06/23/2021 20.60
06/22/2021 20.60
06/21/2021 20.60
06/18/2021 20.62
06/17/2021 20.59
06/16/2021 20.60
06/15/2021 20.61
06/14/2021 20.62
06/11/2021 20.63
06/10/2021 20.62
06/09/2021 20.60
06/08/2021 20.58
06/07/2021 20.56
06/04/2021 20.56
06/03/2021 20.54
06/02/2021 20.55
06/01/2021 20.54
05/31/2021 20.53
05/28/2021 20.53
05/27/2021 20.53
05/26/2021 20.54
05/25/2021 20.54
05/21/2021 20.49
05/20/2021 20.48
05/19/2021 20.47
05/18/2021 20.48
05/17/2021 20.48
05/14/2021 20.48
05/13/2021 20.46
05/12/2021 20.46
05/11/2021 20.50
05/10/2021 20.54
05/07/2021 20.55
05/06/2021 20.54
05/05/2021 20.55
05/04/2021 20.54
05/03/2021 20.53
04/30/2021 20.52
04/29/2021 20.51
04/28/2021 20.53
04/27/2021 20.53
04/26/2021 20.54
04/23/2021 20.55
04/22/2021 20.56
04/21/2021 20.55
04/20/2021 20.55
04/19/2021 20.55
04/16/2021 20.55
04/15/2021 20.56
04/14/2021 20.53
04/13/2021 20.54
04/12/2021 20.54
04/09/2021 20.54
04/08/2021 20.56
04/07/2021 20.53
04/06/2021 20.53
04/05/2021 20.50
04/01/2021 20.51
03/31/2021 20.47
03/30/2021 20.46
03/29/2021 20.46
03/26/2021 20.48
03/25/2021 20.48
03/24/2021 20.49
03/23/2021 20.47
03/22/2021 20.45
03/19/2021 20.44
03/18/2021 20.42
03/17/2021 20.45
03/16/2021 20.47
03/15/2021 20.47
03/12/2021 20.46
03/11/2021 20.51
03/10/2021 20.48
03/09/2021 20.46
03/08/2021 20.44
03/05/2021 20.50
03/04/2021 20.53
03/03/2021 20.56
03/02/2021 20.60
03/01/2021 20.58
02/26/2021 20.56
02/25/2021 20.51
02/24/2021 20.59
02/23/2021 20.61
02/22/2021 20.64
02/19/2021 20.67
02/18/2021 20.69
02/17/2021 20.71
02/16/2021 20.70
02/12/2021 20.74
02/11/2021 20.77
02/10/2021 20.76
02/09/2021 20.75
02/08/2021 20.75
02/05/2021 20.75
02/04/2021 20.75
02/03/2021 20.74
02/02/2021 20.74
02/01/2021 20.75
01/29/2021 20.75
01/28/2021 20.76
01/27/2021 20.75
01/26/2021 20.77
01/25/2021 20.77
01/22/2021 20.75
01/21/2021 20.75
01/20/2021 20.76
01/19/2021 20.75
01/18/2021 20.73
01/15/2021 20.75
01/14/2021 20.75
01/13/2021 20.74
01/12/2021 20.70
01/11/2021 20.71
01/08/2021 20.73
01/07/2021 20.73
01/06/2021 20.75
01/05/2021 20.81
01/04/2021 20.83
12/31/2020 20.83
12/30/2020 20.83
12/29/2020 20.82
12/24/2020 20.79
12/23/2020 20.78
12/22/2020 20.81
12/21/2020 20.79
12/18/2020 20.79
12/17/2020 20.79
12/16/2020 20.78
12/15/2020 20.78
12/14/2020 20.77
12/11/2020 20.78
12/10/2020 20.77
12/09/2020 20.75
12/08/2020 20.75
12/07/2020 20.74
12/04/2020 20.72
12/03/2020 20.74
12/02/2020 20.70
12/01/2020 20.72
11/30/2020 20.72
11/27/2020 20.72
11/26/2020 20.69
11/25/2020 20.68
11/24/2020 20.67
11/23/2020 20.67
11/20/2020 20.67
11/19/2020 20.65
11/18/2020 20.63
11/17/2020 20.61
11/16/2020 20.59
11/13/2020 20.57
11/12/2020 20.56
11/11/2020 20.55
11/10/2020 20.55
11/09/2020 20.58
11/06/2020 20.55
11/05/2020 20.57
11/04/2020 20.52
11/03/2020 20.42
11/02/2020 20.41
10/30/2020 20.39
10/29/2020 20.44
10/28/2020 20.46
10/27/2020 20.48
10/26/2020 20.45
10/23/2020 20.45
10/22/2020 20.43
10/21/2020 20.46
10/20/2020 20.47
10/19/2020 20.48
10/16/2020 20.49
10/15/2020 20.48
10/14/2020 20.49
10/13/2020 20.49
10/09/2020 20.46
10/08/2020 20.44
10/07/2020 20.41
10/06/2020 20.42
10/05/2020 20.39
10/02/2020 20.41
10/01/2020 20.41
09/30/2020 20.39
09/29/2020 20.41
09/28/2020 20.40
09/25/2020 20.40
09/24/2020 20.40
09/23/2020 20.44
09/22/2020 20.44
09/21/2020 20.46
09/18/2020 20.47
09/17/2020 20.48
09/16/2020 20.48
09/15/2020 20.48
09/14/2020 20.47
09/11/2020 20.48
09/10/2020 20.45
09/09/2020 20.44
09/08/2020 20.46
09/04/2020 20.45
09/03/2020 20.51
09/02/2020 20.50
09/01/2020 20.43
08/31/2020 20.39
08/28/2020 20.38
08/27/2020 20.38
08/26/2020 20.41
08/25/2020 20.42
08/24/2020 20.46
08/21/2020 20.46
08/20/2020 20.44
08/19/2020 20.42
08/18/2020 20.42
08/17/2020 20.41
08/14/2020 20.41
08/13/2020 20.43
08/12/2020 20.47
08/11/2020 20.51
08/10/2020 20.54
08/07/2020 20.54
08/06/2020 20.54
08/05/2020 20.51
08/04/2020 20.52
07/31/2020 20.47
07/30/2020 20.47
07/29/2020 20.43
07/28/2020 20.43
07/27/2020 20.41
07/24/2020 20.40
07/23/2020 20.41
07/22/2020 20.38
07/21/2020 20.36
07/20/2020 20.32
07/17/2020 20.28
07/16/2020 20.27
07/15/2020 20.25
07/14/2020 20.23
07/13/2020 20.22
07/10/2020 20.22
07/09/2020 20.21
07/08/2020 20.17
07/07/2020 20.19
07/06/2020 20.17
07/03/2020 20.15
07/02/2020 20.14
06/30/2020 20.09
06/29/2020 20.09
06/26/2020 20.09
06/25/2020 20.08
06/24/2020 20.09
06/23/2020 20.09
06/22/2020 20.10
06/19/2020 20.09
06/18/2020 20.07
06/17/2020 20.07
06/16/2020 20.06
06/15/2020 19.98
06/12/2020 19.99
06/11/2020 19.98
06/10/2020 20.02
06/09/2020 19.99
06/08/2020 19.98
06/05/2020 19.93
06/04/2020 19.84
06/03/2020 19.82
06/02/2020 19.79
06/01/2020 19.74
05/29/2020 19.73
05/28/2020 19.69
05/27/2020 19.66
05/26/2020 19.62
05/25/2020 19.58
05/22/2020 19.57
05/21/2020 19.57
05/20/2020 19.53
05/19/2020 19.46
05/15/2020 19.37
05/14/2020 19.36
05/13/2020 19.37
05/12/2020 19.38
05/11/2020 19.34
05/08/2020 19.36
05/07/2020 19.38
05/06/2020 19.35
05/05/2020 19.41
05/04/2020 19.38
05/01/2020 19.42
04/30/2020 19.41
04/29/2020 19.38
04/28/2020 19.35
04/27/2020 19.30
04/24/2020 19.31
04/23/2020 19.29
04/22/2020 19.24
04/21/2020 19.24
04/20/2020 19.29
04/17/2020 19.32
04/16/2020 19.31
04/15/2020 19.27
04/14/2020 19.24
04/13/2020 19.16
04/09/2020 19.10
04/08/2020 18.86
04/07/2020 18.81
04/06/2020 18.75
04/03/2020 18.73
04/02/2020 18.73
04/01/2020 18.73
03/31/2020 18.74
03/30/2020 18.67
03/27/2020 18.58
03/26/2020 18.42
03/25/2020 18.16
03/24/2020 18.03
03/23/2020 18.10
03/20/2020 18.23
03/19/2020 18.24
03/18/2020 18.52
03/17/2020 18.99
03/16/2020 19.27
03/13/2020 19.46
03/12/2020 19.65
03/11/2020 19.95
03/10/2020 20.07
03/09/2020 20.20
03/06/2020 20.33
03/05/2020 20.29
03/04/2020 20.25
03/03/2020 20.23
03/02/2020 20.13
02/28/2020 20.15
02/27/2020 20.13
02/26/2020 20.16
02/25/2020 20.20
02/24/2020 20.19
02/21/2020 20.18
02/20/2020 20.15
02/19/2020 20.12
02/18/2020 20.12
02/14/2020 20.09
02/13/2020 20.07
02/12/2020 20.06
02/11/2020 20.07
02/10/2020 20.07
02/07/2020 20.05
02/06/2020 20.01
02/05/2020 19.99
02/04/2020 20.02
02/03/2020 20.05
01/31/2020 20.06
01/30/2020 20.02
01/29/2020 20.02
01/28/2020 19.97
01/27/2020 19.99
01/24/2020 19.96
01/23/2020 19.93
01/22/2020 19.91
01/21/2020 19.88
01/20/2020 19.84
01/17/2020 19.84
01/16/2020 19.84
01/15/2020 19.84
01/14/2020 19.81
01/13/2020 19.79
01/10/2020 19.80
01/09/2020 19.78
01/08/2020 19.77
01/07/2020 19.78
01/06/2020 19.79
01/03/2020 19.81
01/02/2020 19.76
12/31/2019 19.72
12/30/2019 19.74
12/27/2019 19.77
12/24/2019 19.75
12/23/2019 19.74
12/20/2019 19.75
12/19/2019 19.73
12/18/2019 19.73
12/17/2019 19.75
12/16/2019 19.74
12/13/2019 19.75
12/12/2019 19.70
12/11/2019 19.75
12/10/2019 19.72
12/09/2019 19.72
12/06/2019 19.71
12/05/2019 19.70
12/04/2019 19.72
12/03/2019 19.75
12/02/2019 19.70
11/29/2019 19.74
11/28/2019 19.75
11/27/2019 19.75
11/26/2019 19.76
11/25/2019 19.72
11/22/2019 19.70
11/21/2019 19.69
11/20/2019 19.72
11/19/2019 19.70
11/18/2019 19.69
11/15/2019 19.68
11/14/2019 19.66
11/13/2019 19.62
11/12/2019 19.59
11/11/2019 19.59
11/08/2019 19.60
11/07/2019 19.61
11/06/2019 19.67
11/05/2019 19.65
11/04/2019 19.69
11/01/2019 19.73
10/31/2019 19.74
10/30/2019 19.69
10/29/2019 19.65
10/28/2019 19.65
10/25/2019 19.68
10/24/2019 19.70
10/23/2019 19.68
10/22/2019 19.67
10/21/2019 19.64
10/18/2019 19.67
10/17/2019 19.67
10/16/2019 19.66
10/15/2019 19.65
10/11/2019 19.66
10/10/2019 19.72
10/09/2019 19.77
10/08/2019 19.79
10/07/2019 19.79
10/04/2019 19.82
10/03/2019 19.80
10/02/2019 19.76
10/01/2019 19.76
09/30/2019 19.77
09/27/2019 19.77
09/26/2019 19.76
09/24/2019 19.79
09/23/2019 19.76
09/20/2019 19.72
09/19/2019 19.70
09/18/2019 19.67
09/17/2019 19.64
09/16/2019 19.64
09/13/2019 19.60
09/12/2019 19.68
09/11/2019 19.68
09/10/2019 19.69
09/09/2019 19.75
09/06/2019 19.82
09/05/2019 19.79
09/04/2019 19.87
09/03/2019 19.89
08/30/2019 19.87
08/29/2019 19.87
08/28/2019 19.89
08/27/2019 19.86
08/26/2019 19.81
08/23/2019 19.81
08/22/2019 19.76
08/21/2019 19.79
08/20/2019 19.80
08/19/2019 19.76
08/16/2019 19.80
08/15/2019 19.82
08/14/2019 19.77
08/13/2019 19.72
08/12/2019 19.72
08/09/2019 19.68
08/08/2019 19.68
08/07/2019 19.68
08/06/2019 19.65
08/02/2019 19.62
08/01/2019 19.61
07/31/2019 19.56
07/30/2019 19.54
07/29/2019 19.55
07/26/2019 19.54
07/25/2019 19.54
07/24/2019 19.54
07/23/2019 19.51
07/22/2019 19.50
07/19/2019 19.48
07/18/2019 19.47
07/17/2019 19.46
07/16/2019 19.42
07/15/2019 19.42
07/12/2019 19.40
07/11/2019 19.40
07/10/2019 19.44
07/09/2019 19.45
07/08/2019 19.46
07/05/2019 19.47
07/04/2019 19.52
07/03/2019 19.51
07/02/2019 19.48
06/28/2019 19.43
06/27/2019 19.42
06/26/2019 19.40
06/25/2019 19.43
06/24/2019 19.42
06/21/2019 19.39
06/20/2019 19.41
06/19/2019 19.37
06/18/2019 19.37
06/17/2019 19.31
06/14/2019 19.31
06/13/2019 19.30
06/12/2019 19.28
06/11/2019 19.28
06/10/2019 19.27
06/07/2019 19.29
06/06/2019 19.26
06/05/2019 19.25
06/04/2019 19.23
06/03/2019 19.23
05/31/2019 19.22
05/30/2019 19.18
05/29/2019 19.16
05/28/2019 19.15
05/27/2019 19.13
05/24/2019 19.13
05/23/2019 19.12
05/22/2019 19.10
05/21/2019 19.08
05/17/2019 19.11
05/16/2019 19.11
05/15/2019 19.10
05/14/2019 19.08
05/13/2019 19.08
05/10/2019 19.07
05/09/2019 19.07
05/08/2019 19.07
05/07/2019 19.08
05/06/2019 19.07
05/03/2019 19.06
05/02/2019 19.05
05/01/2019 19.08
04/30/2019 19.07
04/29/2019 19.05
04/26/2019 19.06
04/25/2019 19.04
04/24/2019 19.05
04/23/2019 19.00
04/22/2019 19.00
04/18/2019 19.01
04/17/2019 18.98
04/16/2019 18.98
04/15/2019 19.00
04/12/2019 18.99
04/11/2019 19.02
04/10/2019 19.03
04/09/2019 19.00
04/08/2019 18.98
04/05/2019 18.98
04/04/2019 18.98
04/03/2019 18.97
04/02/2019 18.99
04/01/2019 18.98
03/29/2019 18.91
03/28/2019 18.99
03/27/2019 18.95
03/26/2019 19.07
03/25/2019 19.13
03/22/2019 19.11
03/21/2019 19.23
03/20/2019 19.12
03/19/2019 19.13
03/18/2019 19.18
03/15/2019 19.12
03/14/2019 19.06
03/13/2019 19.03
03/12/2019 19.09
03/11/2019 19.16
03/08/2019 19.12
03/07/2019 19.16
03/06/2019 19.24
03/05/2019 19.21
03/04/2019 19.16
03/01/2019 19.12
02/28/2019 18.98
02/27/2019 19.00
02/26/2019 19.01
02/25/2019 19.03
02/22/2019 18.98
02/21/2019 19.01
02/20/2019 18.99
02/19/2019 19.06
02/15/2019 19.14
02/14/2019 19.19
02/13/2019 19.10
02/12/2019 19.13
02/11/2019 19.15
02/08/2019 19.16
02/07/2019 19.20
02/06/2019 19.12
02/05/2019 19.05
02/04/2019 19.04
02/01/2019 19.01
01/31/2019 19.04
01/30/2019 19.01
01/29/2019 19.16
01/28/2019 19.11
01/25/2019 19.11
01/24/2019 19.22
01/23/2019 19.23
01/22/2019 19.15
01/21/2019 19.14
01/18/2019 19.14
01/17/2019 19.14
01/16/2019 19.13
01/15/2019 19.13
01/14/2019 19.16
01/11/2019 19.11
01/10/2019 19.08
01/09/2019 19.05
01/08/2019 19.06
01/07/2019 19.08
01/04/2019 19.16
01/03/2019 19.09
01/02/2019 19.26
12/31/2018 19.29
12/28/2018 19.24
12/27/2018 19.20
12/24/2018 19.10
12/21/2018 19.09
12/20/2018 19.02
12/19/2018 18.90
12/18/2018 18.87
12/17/2018 18.80
12/14/2018 18.71
12/13/2018 18.73
12/12/2018 18.77
12/11/2018 18.70
12/10/2018 18.65
12/07/2018 18.65
12/06/2018 18.76
12/05/2018 18.76
12/04/2018 18.61
12/03/2018 18.65
11/30/2018 18.72
11/29/2018 18.72
11/28/2018 18.66
11/27/2018 18.59
11/26/2018 18.49
11/23/2018 18.60
11/22/2018 18.61
11/21/2018 18.69
11/20/2018 18.71
11/19/2018 18.58
11/16/2018 18.60
11/15/2018 18.58
11/14/2018 18.59
11/13/2018 18.55
11/12/2018 18.62
11/09/2018 18.67
11/08/2018 18.62
11/07/2018 18.66
11/06/2018 18.64
11/05/2018 18.57
11/02/2018 18.57
11/01/2018 18.46
10/31/2018 18.43
10/30/2018 18.45
10/29/2018 18.45
10/26/2018 18.54
10/25/2018 18.49
10/24/2018 18.37
10/23/2018 18.57
10/22/2018 18.57
10/19/2018 18.58
10/18/2018 18.49
10/17/2018 18.55
10/16/2018 18.42
10/15/2018 18.38
10/12/2018 18.40
10/11/2018 18.37
10/10/2018 18.35
10/09/2018 18.32
10/05/2018 18.24
10/04/2018 18.09
10/03/2018 18.08
10/02/2018 18.00
10/01/2018 17.95
09/28/2018 18.06
09/27/2018 18.26
09/26/2018 18.15
09/25/2018 18.04
09/24/2018 18.03
09/21/2018 18.07
09/20/2018 18.01
09/19/2018 17.99
09/18/2018 17.99
09/17/2018 18.04
09/14/2018 18.04
09/13/2018 17.96
09/12/2018 17.97
09/11/2018 18.03
09/10/2018 18.13
09/07/2018 18.20
09/06/2018 18.11
09/05/2018 18.08
09/04/2018 18.12
08/31/2018 18.15
08/30/2018 18.00
08/29/2018 18.13
08/28/2018 18.19
08/27/2018 18.34
08/24/2018 18.36
08/23/2018 18.37
08/22/2018 18.43
08/21/2018 18.47
08/20/2018 18.49
08/17/2018 18.56
08/16/2018 18.67
08/15/2018 18.60
08/14/2018 18.63
08/13/2018 18.61
08/10/2018 18.76
08/09/2018 18.86
08/08/2018 18.95
08/07/2018 18.99
08/03/2018 18.92
08/02/2018 18.91
08/01/2018 18.92
07/31/2018 18.92
07/30/2018 18.98
07/27/2018 19.01
07/26/2018 18.99
07/25/2018 18.99
07/24/2018 19.02
07/23/2018 19.00
07/20/2018 18.92
07/19/2018 19.01
07/18/2018 18.98
07/17/2018 19.01
07/16/2018 18.94
07/13/2018 18.97
07/12/2018 18.94
07/11/2018 18.92
07/10/2018 18.94
07/09/2018 18.82
07/06/2018 18.78
07/05/2018 18.76
07/04/2018 18.73
07/03/2018 18.71
06/29/2018 18.65
06/28/2018 18.80
06/27/2018 18.88
06/26/2018 18.97
06/25/2018 19.00
06/22/2018 18.98
06/21/2018 18.96
06/20/2018 19.00
06/19/2018 18.92
06/18/2018 18.83
06/15/2018 18.78
06/14/2018 18.59
06/13/2018 18.64
06/12/2018 18.70
06/11/2018 18.67
06/08/2018 18.71
06/07/2018 18.60
06/06/2018 18.71
06/05/2018 18.70
06/04/2018 18.78
06/01/2018 18.78
05/31/2018 18.78
05/30/2018 18.67
05/29/2018 18.78
05/28/2018 18.90
05/25/2018 18.89
05/24/2018 18.79
05/23/2018 18.76
05/22/2018 18.73
05/18/2018 18.67
05/17/2018 18.71
05/16/2018 18.75
05/15/2018 18.85
05/14/2018 18.76
05/11/2018 18.85
05/10/2018 18.91
05/09/2018 18.92
05/08/2018 19.12
05/07/2018 19.10
05/04/2018 19.15
05/03/2018 19.18
05/02/2018 19.28
05/01/2018 19.37
04/30/2018 19.37
04/27/2018 19.43
04/26/2018 19.42
04/25/2018 19.42
04/24/2018 19.44
04/23/2018 19.41
04/20/2018 19.44
04/19/2018 19.37
04/18/2018 19.41
04/17/2018 19.29
04/16/2018 19.33
04/13/2018 19.36
04/12/2018 19.33
04/11/2018 19.30
04/10/2018 19.32
04/09/2018 19.41
04/06/2018 19.54
04/05/2018 19.62
04/04/2018 19.63
04/03/2018 19.62
04/02/2018 19.74
03/29/2018 19.75
03/28/2018 19.74
03/27/2018 19.66
03/26/2018 19.69
03/23/2018 19.59
03/22/2018 19.65
03/21/2018 19.73
03/20/2018 19.82
03/19/2018 19.83
03/16/2018 19.89
03/15/2018 19.82
03/14/2018 19.73
03/13/2018 19.74
03/12/2018 19.56
03/09/2018 19.52
03/08/2018 19.60
03/07/2018 19.65
03/06/2018 19.63
03/05/2018 19.74
03/02/2018 19.56
03/01/2018 19.43
02/28/2018 19.48
02/27/2018 19.44
02/26/2018 19.40
02/23/2018 19.37
02/22/2018 19.44
02/21/2018 19.36
02/20/2018 19.33
02/16/2018 19.31
02/15/2018 19.23
02/14/2018 19.23
02/13/2018 19.21
02/12/2018 19.24
02/09/2018 19.20
02/08/2018 19.18
02/07/2018 19.21
02/06/2018 19.22
02/05/2018 19.08
02/02/2018 19.12
02/01/2018 19.07
01/31/2018 18.95
01/30/2018 18.95
01/29/2018 19.01
01/26/2018 19.03
01/25/2018 19.05
01/24/2018 19.06
01/23/2018 19.02
01/22/2018 19.11
01/19/2018 19.19
01/18/2018 19.07
01/17/2018 19.01
01/16/2018 18.94
01/15/2018 18.96
01/12/2018 18.99
01/11/2018 18.98
01/10/2018 18.92
01/09/2018 18.83
01/08/2018 18.75
01/05/2018 18.77
01/04/2018 18.87
01/03/2018 18.88
01/02/2018 18.78
12/29/2017 18.66
12/28/2017 18.63
12/27/2017 18.77
12/22/2017 18.90
12/21/2017 19.01
12/20/2017 19.21
12/19/2017 19.25
12/18/2017 19.23
12/15/2017 19.16
12/14/2017 19.04
12/13/2017 19.13
12/12/2017 19.14
12/11/2017 19.21
12/08/2017 19.23
12/07/2017 19.20
12/06/2017 19.17
12/05/2017 19.09
12/04/2017 19.11
12/01/2017 19.09
11/30/2017 19.34
11/29/2017 19.31
11/28/2017 19.27
11/27/2017 19.13
11/24/2017 19.06
11/23/2017 19.06
11/22/2017 19.02
11/21/2017 19.05
11/20/2017 19.02
11/17/2017 18.98
11/16/2017 18.89
11/15/2017 18.79
11/14/2017 18.79
11/13/2017 18.84
11/10/2017 18.80
11/09/2017 18.83
11/08/2017 18.88
11/07/2017 18.91
11/06/2017 18.89
11/03/2017 18.88
11/02/2017 19.05
11/01/2017 19.07
10/31/2017 19.10
10/30/2017 18.96
10/27/2017 19.07
10/26/2017 19.04
10/25/2017 19.09
10/24/2017 18.89
10/23/2017 18.91
10/20/2017 18.92
10/19/2017 18.78
10/18/2017 18.77
10/17/2017 18.86
10/16/2017 18.82
10/13/2017 18.77
10/12/2017 18.75
10/11/2017 18.79
10/10/2017 18.81
10/06/2017 18.94
10/05/2017 19.00
10/04/2017 18.95
10/03/2017 18.91
10/02/2017 18.94
09/29/2017 18.93
09/28/2017 18.82
09/27/2017 18.82
09/26/2017 18.81
09/25/2017 18.87
09/22/2017 18.91
09/21/2017 18.86
09/20/2017 18.91
09/19/2017 18.84
09/18/2017 18.84
09/15/2017 18.74
09/14/2017 18.72
09/13/2017 18.68
09/12/2017 18.65
09/11/2017 18.61
09/08/2017 18.60
09/07/2017 18.55
09/06/2017 18.68
09/05/2017 18.78
09/01/2017 18.83
08/31/2017 18.94
08/30/2017 19.14
08/29/2017 18.94
08/28/2017 18.93
08/25/2017 18.99
08/24/2017 19.01
08/23/2017 19.02
08/22/2017 19.04
08/21/2017 19.03
08/18/2017 19.06
08/17/2017 19.09
08/16/2017 19.17
08/15/2017 19.29
08/14/2017 19.22
08/11/2017 19.07
08/10/2017 19.09
08/09/2017 19.12
08/08/2017 19.15
08/04/2017 19.16
08/03/2017 19.05
08/02/2017 19.07
08/01/2017 18.95
07/31/2017 18.91
07/28/2017 18.85
07/27/2017 19.02
07/26/2017 18.91
07/25/2017 18.93
07/24/2017 18.94
07/21/2017 19.01
07/20/2017 19.12
07/19/2017 19.15
07/18/2017 19.16
07/17/2017 19.23
07/14/2017 19.20
07/13/2017 19.22
07/12/2017 19.22
07/11/2017 19.34
07/10/2017 19.31
07/07/2017 19.23
07/06/2017 19.27
07/05/2017 19.29
07/04/2017 19.31
06/30/2017 19.39
06/29/2017 19.45
06/28/2017 19.55
06/27/2017 19.69
06/26/2017 19.83
06/23/2017 19.79
06/22/2017 19.70
06/21/2017 19.74
06/20/2017 19.75
06/19/2017 19.82
06/16/2017 19.83
06/15/2017 19.90
06/14/2017 19.89
06/13/2017 19.86
06/12/2017 20.00
06/09/2017 20.14
06/08/2017 20.20
06/07/2017 20.17
06/06/2017 20.07
06/05/2017 20.09
06/02/2017 20.00
06/01/2017 20.06
05/31/2017 20.02
05/30/2017 19.89
05/29/2017 19.97
05/26/2017 19.99
05/25/2017 19.95
05/24/2017 19.89
05/23/2017 19.95
05/19/2017 19.90
05/18/2017 19.81
05/17/2017 20.22
05/16/2017 20.34
05/15/2017 20.39
05/12/2017 20.39
05/11/2017 20.33
05/10/2017 20.21
05/09/2017 20.24
05/08/2017 20.25
05/05/2017 20.27
05/04/2017 20.36
05/03/2017 20.42
05/02/2017 20.41
05/01/2017 20.32
04/28/2017 20.26
04/27/2017 20.16
04/26/2017 20.10
04/25/2017 20.21
04/24/2017 20.15
04/21/2017 20.06
04/20/2017 20.03
04/19/2017 19.99
04/18/2017 19.96
04/17/2017 19.90
04/13/2017 19.86
04/12/2017 19.79
04/11/2017 19.84
04/10/2017 19.88
04/07/2017 19.99
04/06/2017 19.95
04/05/2017 19.95
04/04/2017 19.95
04/03/2017 19.90
03/31/2017 19.79
03/30/2017 19.83
03/29/2017 19.82
03/28/2017 19.76
03/27/2017 19.77
03/24/2017 19.82
03/23/2017 19.70
03/22/2017 19.66
03/21/2017 19.69
03/20/2017 19.75
03/17/2017 19.70
03/16/2017 19.64
03/15/2017 19.58
03/14/2017 19.63
03/13/2017 19.64
03/10/2017 19.62
03/09/2017 19.57
03/08/2017 19.62
03/07/2017 19.62
03/06/2017 19.55
03/03/2017 19.54
03/02/2017 19.42
03/01/2017 19.45
02/28/2017 19.29
02/27/2017 19.17
02/24/2017 19.08
02/23/2017 19.19
02/22/2017 19.18
02/21/2017 19.10
02/17/2017 18.93
02/16/2017 18.97
02/15/2017 19.04
02/14/2017 19.02
02/13/2017 18.96
02/10/2017 18.95
02/09/2017 18.97
02/08/2017 18.93
02/07/2017 18.96
02/06/2017 18.88
02/03/2017 18.86
02/02/2017 18.78
02/01/2017 18.72
01/31/2017 18.60
01/30/2017 18.76
01/27/2017 18.75
01/26/2017 18.60
01/25/2017 18.65
01/24/2017 18.63
01/23/2017 18.76
01/20/2017 18.79
01/19/2017 18.67
01/18/2017 18.52
01/17/2017 18.39
01/16/2017 18.48
01/13/2017 18.47
01/12/2017 18.45
01/11/2017 18.41
01/10/2017 18.49
01/09/2017 18.58
01/06/2017 18.61
01/05/2017 18.53
01/04/2017 18.53
01/03/2017 18.69
12/30/2016 18.76
12/29/2016 18.87
12/28/2016 18.91
12/23/2016 18.95
12/22/2016 18.86
12/21/2016 18.74
12/20/2016 18.69
12/19/2016 18.74
12/16/2016 18.60
12/15/2016 18.67
12/14/2016 18.56
12/13/2016 18.46
12/12/2016 18.46
12/09/2016 18.45
12/08/2016 18.48
12/07/2016 18.48
12/06/2016 18.50
12/05/2016 18.38
12/02/2016 18.26
12/01/2016 18.31
11/30/2016 18.51
11/29/2016 18.42
11/28/2016 18.42
11/25/2016 18.51
11/24/2016 18.47
11/23/2016 18.50
11/22/2016 18.53
11/21/2016 18.52
11/18/2016 18.58
11/17/2016 18.63
11/16/2016 18.58
11/15/2016 18.62
11/14/2016 18.66
11/11/2016 18.64
11/10/2016 18.79
11/09/2016 19.06
11/08/2016 19.30
11/07/2016 19.23
11/04/2016 19.14
11/03/2016 19.11
11/02/2016 19.10
11/01/2016 19.16
10/31/2016 19.28
10/28/2016 19.22
10/27/2016 19.29
10/26/2016 19.33
10/25/2016 19.36
10/24/2016 19.37
10/21/2016 19.25
10/20/2016 19.12
10/19/2016 18.97
10/18/2016 18.92
10/17/2016 18.87
10/14/2016 18.90
10/13/2016 18.98
10/12/2016 19.07
10/11/2016 19.05
10/07/2016 19.03
10/06/2016 18.97
10/05/2016 18.94
10/04/2016 18.87
10/03/2016 18.83
09/30/2016 18.79
09/29/2016 18.77
09/28/2016 18.81
09/27/2016 18.91
09/26/2016 18.80
09/23/2016 18.76
09/22/2016 18.67
09/21/2016 18.72
09/20/2016 18.77
09/19/2016 18.77
09/16/2016 18.77
09/15/2016 18.74
09/14/2016 18.79
09/13/2016 18.78
09/12/2016 18.78
09/09/2016 18.75
09/08/2016 18.74
09/07/2016 18.75
09/06/2016 18.68
09/02/2016 18.72
09/01/2016 18.78
08/31/2016 18.78
08/30/2016 18.78
08/29/2016 18.73
08/26/2016 18.72
08/25/2016 18.71
08/24/2016 18.65
08/23/2016 18.61
08/22/2016 18.74
08/19/2016 18.70
08/18/2016 18.60
08/17/2016 18.72
08/16/2016 18.80
08/15/2016 18.84
08/12/2016 18.83
08/11/2016 18.97
08/10/2016 19.02
08/09/2016 19.05
08/08/2016 19.05
08/05/2016 19.01
08/04/2016 18.72
08/03/2016 18.76
08/02/2016 18.80
07/29/2016 18.73
07/28/2016 18.80
07/27/2016 18.83
07/26/2016 18.85
07/25/2016 18.89
07/22/2016 18.90
07/21/2016 18.78
07/20/2016 18.77
07/19/2016 18.75
07/18/2016 18.73
07/15/2016 18.68
07/14/2016 18.66
07/13/2016 18.69
07/12/2016 18.76
07/11/2016 18.80
07/08/2016 18.62
07/07/2016 18.41
07/06/2016 18.41
07/05/2016 18.46
07/04/2016 18.43
06/30/2016 18.56
06/29/2016 18.58
06/28/2016 18.44
06/27/2016 18.28
06/24/2016 18.24
06/23/2016 18.33
06/22/2016 18.30
06/21/2016 18.21
06/20/2016 18.17
06/17/2016 18.16
06/16/2016 18.21
06/15/2016 18.15
06/14/2016 18.06
06/13/2016 18.03
06/10/2016 18.08
06/09/2016 18.19
06/08/2016 18.22
06/07/2016 18.22
06/06/2016 18.16
06/03/2016 18.24
06/02/2016 18.32
06/01/2016 18.32
05/31/2016 18.35
05/30/2016 18.31
05/27/2016 18.35
05/26/2016 18.26
05/25/2016 18.32
05/24/2016 18.40
05/20/2016 18.49
05/19/2016 18.43
05/18/2016 18.34
05/17/2016 18.36
05/16/2016 18.33
05/13/2016 18.38
05/12/2016 18.32
05/11/2016 18.34
05/10/2016 18.40
05/09/2016 18.36
05/06/2016 18.42
05/05/2016 18.33
05/04/2016 18.36
05/03/2016 18.27
05/02/2016 18.22
04/29/2016 18.25
04/28/2016 18.20
04/27/2016 18.27
04/26/2016 18.26
04/25/2016 18.26
04/22/2016 18.27
04/21/2016 18.39
04/20/2016 18.39
04/19/2016 18.35
04/18/2016 18.42
04/15/2016 18.47
04/14/2016 18.53
04/13/2016 18.49
04/12/2016 18.43
04/11/2016 18.52
04/08/2016 18.53
04/07/2016 18.62
04/06/2016 18.66
04/05/2016 18.70
04/04/2016 18.71
04/01/2016 18.73
03/31/2016 18.63
03/30/2016 18.58
03/29/2016 18.65
03/28/2016 18.74
03/24/2016 18.75
03/23/2016 18.75
03/22/2016 18.65
03/21/2016 18.63
03/18/2016 18.58
03/17/2016 18.53
03/16/2016 18.52
03/15/2016 18.69
03/14/2016 18.73
03/11/2016 18.75
03/10/2016 18.72
03/09/2016 18.59
03/08/2016 18.68
03/07/2016 18.64
03/04/2016 18.66
03/03/2016 18.57
03/02/2016 18.56
03/01/2016 18.45
02/29/2016 18.42
02/26/2016 18.31
02/25/2016 18.38
02/24/2016 18.60
02/23/2016 18.71
02/22/2016 18.69
02/19/2016 18.68
02/18/2016 18.64
02/17/2016 18.60
02/16/2016 18.75
02/12/2016 18.74
02/11/2016 18.71
02/10/2016 18.88
02/09/2016 18.77
02/08/2016 18.91
02/05/2016 18.99
02/04/2016 18.93
02/03/2016 18.92
02/02/2016 19.05
02/01/2016 19.16
01/29/2016 19.22
01/28/2016 19.13
01/27/2016 19.05
01/26/2016 19.10
01/25/2016 19.22
01/22/2016 19.17
01/21/2016 19.11
01/20/2016 19.42
01/19/2016 19.58
01/18/2016 19.56
01/15/2016 19.45
01/14/2016 19.49
01/13/2016 19.47
01/12/2016 19.37
01/11/2016 19.34
01/08/2016 19.23
01/07/2016 19.23
01/06/2016 19.27
01/05/2016 19.34
01/04/2016 19.22
12/31/2015 19.28
12/30/2015 19.31
12/29/2015 19.35
12/24/2015 19.31
12/23/2015 19.34
12/22/2015 19.43
12/21/2015 19.42
12/18/2015 19.36
12/17/2015 19.39
12/16/2015 19.27
12/15/2015 19.10
12/14/2015 18.99
12/11/2015 18.98
12/10/2015 19.06
12/09/2015 19.02
12/08/2015 19.02
12/07/2015 18.98
12/04/2015 18.96
12/03/2015 18.96
12/02/2015 18.93
12/01/2015 18.95
11/30/2015 18.88
11/27/2015 18.92
11/26/2015 18.92
11/25/2015 18.98
11/24/2015 18.98
11/23/2015 18.96
11/20/2015 19.00
11/19/2015 18.91
11/18/2015 18.84
11/17/2015 18.67
11/16/2015 18.70
11/13/2015 18.71
11/12/2015 18.75
11/11/2015 18.74
11/10/2015 18.69
11/09/2015 18.69
11/06/2015 18.78
11/05/2015 18.68
11/04/2015 18.72
11/03/2015 18.65
11/02/2015 18.58
10/30/2015 18.53
10/29/2015 18.64
10/28/2015 18.67
10/27/2015 18.78
10/26/2015 18.70
10/23/2015 18.70
10/22/2015 18.63
10/21/2015 18.52
10/20/2015 18.42
10/19/2015 18.52
10/16/2015 18.46
10/15/2015 18.49
10/14/2015 18.46
10/13/2015 18.45
10/09/2015 18.55
10/08/2015 18.62
10/07/2015 18.51
10/06/2015 18.34
10/05/2015 18.36
10/02/2015 18.29
10/01/2015 18.32
09/30/2015 18.47
09/29/2015 18.39
09/28/2015 18.35
09/25/2015 18.42
09/24/2015 18.44
09/23/2015 18.37
09/22/2015 18.46
09/21/2015 18.60
09/18/2015 18.62
09/17/2015 18.59
09/16/2015 18.58
09/15/2015 18.62
09/14/2015 18.57
09/11/2015 18.53
09/10/2015 18.49
09/09/2015 18.47
09/08/2015 18.45
09/04/2015 18.45
09/03/2015 18.50
09/02/2015 18.64
09/01/2015 18.59
08/31/2015 18.63
08/28/2015 18.73
08/27/2015 18.70
08/26/2015 18.56
08/25/2015 18.49
08/24/2015 18.35
08/21/2015 18.44
08/20/2015 18.50
08/19/2015 18.61
08/18/2015 18.63
08/17/2015 18.63
08/14/2015 18.67
08/13/2015 18.69
08/12/2015 18.61
08/11/2015 18.79
08/10/2015 18.86
08/07/2015 18.95
08/06/2015 18.94
08/05/2015 19.06
08/04/2015 19.12
07/31/2015 19.08
07/30/2015 18.97
07/29/2015 18.97
07/28/2015 18.95
07/27/2015 19.03
07/24/2015 19.05
07/23/2015 19.15
07/22/2015 19.26
07/21/2015 19.20
07/20/2015 19.24
07/17/2015 19.26
07/16/2015 19.28
07/15/2015 19.22
07/14/2015 19.05
07/13/2015 19.10
07/10/2015 18.99
07/09/2015 18.93
07/08/2015 18.86
07/07/2015 18.91
07/06/2015 18.91
07/03/2015 18.86
07/02/2015 18.89
06/30/2015 18.76
06/29/2015 18.60
06/26/2015 18.63
06/25/2015 18.68
06/24/2015 18.79
06/23/2015 18.78
06/22/2015 18.75
06/19/2015 18.60
06/18/2015 18.60
06/17/2015 18.56
06/16/2015 18.56
06/15/2015 18.55
06/12/2015 18.61
06/11/2015 18.58
06/10/2015 18.61
06/09/2015 18.64
06/08/2015 18.69
06/05/2015 18.71
06/04/2015 18.85
06/03/2015 18.88
06/02/2015 18.82
06/01/2015 18.91
05/29/2015 18.83
05/28/2015 18.87
05/27/2015 18.91
05/26/2015 18.85
05/25/2015 18.86
05/22/2015 18.87
05/21/2015 18.78
05/20/2015 18.79
05/19/2015 18.84
05/15/2015 18.70
05/14/2015 18.65
05/13/2015 18.49
05/12/2015 18.48
05/11/2015 18.62
05/08/2015 18.71
05/07/2015 18.64
05/06/2015 18.61
05/05/2015 18.62
05/04/2015 18.66
05/01/2015 18.73
04/30/2015 18.69
04/29/2015 18.73
04/28/2015 18.77
04/27/2015 18.79
04/24/2015 18.79
04/23/2015 18.72
04/22/2015 18.83
04/21/2015 18.81
04/20/2015 18.74
04/17/2015 18.76
04/16/2015 18.76
04/15/2015 18.85
04/14/2015 19.04
04/13/2015 19.08
04/10/2015 19.20
04/09/2015 19.26
04/08/2015 19.23
04/07/2015 19.10
04/06/2015 19.10
04/02/2015 19.14
04/01/2015 19.11
03/31/2015 19.06
03/30/2015 19.04
03/27/2015 18.98
03/26/2015 18.89
03/25/2015 18.94
03/24/2015 18.97
03/23/2015 18.98
03/20/2015 18.88
03/19/2015 18.97
03/18/2015 18.93
03/17/2015 19.04
03/16/2015 19.03
03/13/2015 19.01
03/12/2015 19.05
03/11/2015 19.08
03/10/2015 18.92
03/09/2015 18.98
03/06/2015 19.07
03/05/2015 19.06
03/04/2015 19.02
03/03/2015 19.19
03/02/2015 19.23
02/27/2015 19.24
02/26/2015 19.25
02/25/2015 19.11
02/24/2015 19.17
02/23/2015 19.20
02/20/2015 19.17
02/19/2015 19.14
02/18/2015 19.12
02/17/2015 19.15
02/13/2015 19.27
02/12/2015 19.27
02/11/2015 19.33
02/10/2015 19.34
02/09/2015 19.30
02/06/2015 19.41
02/05/2015 19.32
02/04/2015 19.45
02/03/2015 19.31
02/02/2015 19.33
01/30/2015 19.46
01/29/2015 19.47
01/28/2015 19.41
01/27/2015 19.40
01/26/2015 19.46
01/23/2015 19.42
01/22/2015 19.32
01/21/2015 19.17
01/20/2015 18.84
01/19/2015 18.69
01/16/2015 18.76
01/15/2015 18.71
01/14/2015 18.71
01/13/2015 18.68
01/12/2015 18.67
01/09/2015 18.60
01/08/2015 18.50
01/07/2015 18.38
01/06/2015 18.34
01/05/2015 18.27
01/02/2015 18.34
12/31/2014 18.29
12/30/2014 18.28
12/29/2014 18.28
12/24/2014 18.27
12/23/2014 18.27
12/22/2014 18.36
12/19/2014 18.33
12/18/2014 18.34
12/17/2014 18.28
12/16/2014 18.23
12/15/2014 18.27
12/12/2014 18.25
12/11/2014 18.26
12/10/2014 18.26
12/09/2014 18.31
12/08/2014 18.32
12/05/2014 18.27
12/04/2014 18.29
12/03/2014 18.30
12/02/2014 18.33
12/01/2014 18.29
11/28/2014 18.48
11/27/2014 18.47
11/26/2014 18.36
11/25/2014 18.36
11/24/2014 18.39
11/21/2014 18.35
11/20/2014 18.37
11/19/2014 18.38
11/18/2014 18.39
11/17/2014 18.36
11/14/2014 18.36
11/13/2014 18.49
11/12/2014 18.47
11/11/2014 18.50
11/10/2014 18.58
11/07/2014 18.53
11/06/2014 18.63
11/05/2014 18.65
11/04/2014 18.70
11/03/2014 18.63
10/31/2014 18.62
10/30/2014 18.62
10/29/2014 18.61
10/28/2014 18.59
10/27/2014 18.62
10/24/2014 18.63
10/23/2014 18.60
10/22/2014 18.63
10/21/2014 18.62
10/20/2014 18.69
10/17/2014 18.68
10/16/2014 18.58
10/15/2014 18.65
10/14/2014 18.75
10/10/2014 18.60
10/09/2014 18.63
10/08/2014 18.52
10/07/2014 18.59
10/06/2014 18.54
10/03/2014 18.66
10/02/2014 18.56
10/01/2014 18.55
09/30/2014 18.59
09/29/2014 18.51
09/26/2014 18.62
09/25/2014 18.56
09/24/2014 18.58
09/23/2014 18.55
09/22/2014 18.50
09/19/2014 18.44
09/18/2014 18.43
09/17/2014 18.53
09/16/2014 18.52
09/15/2014 18.59
09/12/2014 18.69
09/11/2014 18.67
09/10/2014 18.54
09/09/2014 18.60
09/08/2014 18.67
09/05/2014 18.59
09/04/2014 18.55
09/03/2014 18.55
09/02/2014 18.58
08/29/2014 18.54
08/28/2014 18.51
08/27/2014 18.58
08/26/2014 18.68
08/25/2014 18.70
08/22/2014 18.66
08/21/2014 18.65
08/20/2014 18.68
08/19/2014 18.69
08/18/2014 18.61
08/15/2014 18.59
08/14/2014 18.59
08/13/2014 18.53
08/12/2014 18.53
08/11/2014 18.52
08/08/2014 18.53
08/07/2014 18.43
08/06/2014 18.49
08/05/2014 18.57
08/01/2014 18.52
07/31/2014 18.55
07/30/2014 18.62
07/29/2014 18.58
07/28/2014 18.53
07/25/2014 18.54
07/24/2014 18.46
07/23/2014 18.47
07/22/2014 18.44
07/21/2014 18.40
07/18/2014 18.41
07/17/2014 18.40
07/16/2014 18.44
07/15/2014 18.44
07/14/2014 18.43
07/11/2014 18.43
07/10/2014 18.34
07/09/2014 18.36
07/08/2014 18.38
07/07/2014 18.35
07/04/2014 18.33
07/03/2014 18.29
07/02/2014 18.32
06/30/2014 18.32
06/27/2014 18.32
06/26/2014 18.35
06/25/2014 18.38
06/24/2014 18.39
06/23/2014 18.37
06/20/2014 18.37
06/19/2014 18.51
06/18/2014 18.54
06/17/2014 18.53
06/16/2014 18.55
06/13/2014 18.62
06/12/2014 18.61
06/11/2014 18.64
06/10/2014 18.71
06/09/2014 18.73
06/06/2014 18.74
06/05/2014 18.63
06/04/2014 18.61
06/03/2014 18.58
06/02/2014 18.55
05/30/2014 18.53
05/29/2014 18.54
05/28/2014 18.55
05/27/2014 18.53
05/26/2014 18.54
05/23/2014 18.55
05/22/2014 18.59
05/21/2014 18.59
05/20/2014 18.55
05/16/2014 18.50
05/15/2014 18.49
05/14/2014 18.52
05/13/2014 18.55
05/12/2014 18.51
05/09/2014 18.52
05/08/2014 18.43
05/07/2014 18.49
05/06/2014 18.42
05/05/2014 18.47
05/02/2014 18.51
05/01/2014 18.48
04/30/2014 18.48
04/29/2014 18.48
04/28/2014 18.55
04/25/2014 18.51
04/24/2014 18.54
04/23/2014 18.56
04/22/2014 18.57
04/21/2014 18.59
04/17/2014 18.59
04/16/2014 18.57
04/15/2014 18.51
04/14/2014 18.53
04/11/2014 18.57
04/10/2014 18.53
04/09/2014 18.49
04/08/2014 18.51
04/07/2014 18.52
04/04/2014 18.54
04/03/2014 18.56
04/02/2014 18.59
04/01/2014 18.60
03/31/2014 18.62
03/28/2014 18.59
03/27/2014 18.53
03/26/2014 18.53
03/25/2014 18.62
03/24/2014 18.62
03/21/2014 18.62
03/20/2014 18.65
03/19/2014 18.67
03/18/2014 18.56
03/17/2014 18.43
03/14/2014 18.44
03/13/2014 18.40
03/12/2014 18.48
03/11/2014 18.48
03/10/2014 18.50
03/07/2014 18.52
03/06/2014 18.44
03/05/2014 18.45
03/04/2014 18.50
03/03/2014 18.37
02/28/2014 18.49
02/27/2014 18.55
02/26/2014 18.50
02/25/2014 18.46
02/24/2014 18.46
02/21/2014 18.46
02/20/2014 18.37
02/19/2014 18.34
02/18/2014 18.21
02/14/2014 18.28
02/13/2014 18.21
02/12/2014 18.24
02/11/2014 18.25
02/10/2014 18.25
02/07/2014 18.26
02/06/2014 18.29
02/05/2014 18.29
02/04/2014 18.25
02/03/2014 18.15
01/31/2014 18.25
01/30/2014 18.35
01/29/2014 18.38
01/28/2014 18.42
01/27/2014 18.30
01/24/2014 18.26
01/23/2014 18.37
01/22/2014 18.43
01/21/2014 18.29
01/20/2014 18.32
01/17/2014 18.34
01/16/2014 18.27
01/15/2014 18.30
01/14/2014 18.37
01/13/2014 18.21
01/10/2014 18.28
01/09/2014 18.12
01/08/2014 18.05
01/07/2014 18.02
01/06/2014 17.84
01/03/2014 17.85
01/02/2014 17.86
12/31/2013 17.87
12/30/2013 17.85
12/27/2013 17.94
12/24/2013 17.82
12/23/2013 17.78
12/20/2013 17.81
12/19/2013 17.87
12/18/2013 17.96
12/17/2013 17.83
12/16/2013 17.79
12/13/2013 17.80
12/12/2013 17.81
12/11/2013 17.77
12/10/2013 17.82
12/09/2013 17.86
12/06/2013 17.86
12/05/2013 17.82
12/04/2013 17.82
12/03/2013 17.80
12/02/2013 17.79
11/29/2013 17.78
11/28/2013 17.74
11/27/2013 17.73
11/26/2013 17.71
11/25/2013 17.75
11/22/2013 17.71
11/21/2013 17.68
11/20/2013 17.64
11/19/2013 17.70
11/18/2013 17.66
11/15/2013 17.59
11/14/2013 17.61
11/13/2013 17.56
11/12/2013 17.56
11/11/2013 17.60
11/08/2013 17.69
11/07/2013 17.66
11/06/2013 17.66
11/05/2013 17.71
11/04/2013 17.72
11/01/2013 17.70
10/31/2013 17.73
10/30/2013 17.89
10/29/2013 17.88
10/28/2013 17.89
10/25/2013 17.93
10/24/2013 17.84
10/23/2013 17.77
10/22/2013 17.66
10/21/2013 17.62
10/18/2013 17.67
10/17/2013 17.68
10/16/2013 17.68
10/15/2013 17.69
10/11/2013 17.63
10/10/2013 17.65
10/09/2013 17.58
10/08/2013 17.53
10/07/2013 17.49
10/04/2013 17.49
10/03/2013 17.48
10/02/2013 17.48
10/01/2013 17.42
09/30/2013 17.33
09/27/2013 17.34
09/26/2013 17.41
09/25/2013 17.43
09/24/2013 17.45
09/23/2013 17.50
09/20/2013 17.52
09/19/2013 17.55
09/18/2013 17.39
09/17/2013 17.37
09/16/2013 17.38
09/13/2013 17.30
09/12/2013 17.30
09/11/2013 17.30
09/10/2013 17.29
09/09/2013 17.29
09/06/2013 17.24
09/05/2013 17.28
09/04/2013 17.34
09/03/2013 17.31
08/30/2013 17.29
08/29/2013 17.29
08/28/2013 17.25
08/27/2013 17.28
08/26/2013 17.38
08/23/2013 17.42
08/22/2013 17.35
08/21/2013 17.30
08/20/2013 17.29
08/19/2013 17.23
08/16/2013 17.30
08/15/2013 17.29
08/14/2013 17.38
08/13/2013 17.42
08/12/2013 17.42
08/09/2013 17.44
08/08/2013 17.44
08/07/2013 17.51
08/06/2013 17.47
08/02/2013 17.44
08/01/2013 17.34
07/31/2013 17.28
07/30/2013 17.35
07/29/2013 17.38
07/26/2013 17.43
07/25/2013 17.44
07/24/2013 17.51
07/23/2013 17.56
07/22/2013 17.61
07/19/2013 17.59
07/18/2013 17.59
07/17/2013 17.63
07/16/2013 17.54
07/15/2013 17.54
07/12/2013 17.47
07/11/2013 17.47
07/10/2013 17.55
07/09/2013 17.57
07/08/2013 17.58
07/05/2013 17.59
07/04/2013 17.64
07/03/2013 17.57
07/02/2013 17.65
06/28/2013 17.59
06/27/2013 17.52
06/26/2013 17.43
06/25/2013 17.45
06/24/2013 17.32
06/21/2013 17.37
06/20/2013 17.30
06/19/2013 17.44
06/18/2013 17.43
06/17/2013 17.47
06/14/2013 17.51
06/13/2013 17.45
06/12/2013 17.42
06/11/2013 17.37
06/10/2013 17.43
06/07/2013 17.56
06/06/2013 17.66
06/05/2013 17.78
06/04/2013 17.84
06/03/2013 17.76
05/31/2013 17.81
05/30/2013 17.80
05/29/2013 17.87
05/28/2013 18.01
05/27/2013 18.02
05/24/2013 17.98
05/23/2013 17.98
05/22/2013 18.15
05/21/2013 18.05
05/17/2013 18.06
05/16/2013 17.95
05/15/2013 17.95
05/14/2013 17.98
05/13/2013 17.92
05/10/2013 17.98
05/09/2013 18.01
05/08/2013 17.98
05/07/2013 17.96
05/06/2013 17.97
05/03/2013 17.98
05/02/2013 17.95
05/01/2013 17.91
04/30/2013 17.91
04/29/2013 17.95
04/26/2013 17.98
04/25/2013 18.03
04/24/2013 18.07
04/23/2013 18.04
04/22/2013 18.07
04/19/2013 18.08
04/18/2013 18.08
04/17/2013 18.09
04/16/2013 18.08
04/15/2013 18.10
04/12/2013 18.00
04/11/2013 17.97
04/10/2013 17.99
04/08/2013 17.97
04/05/2013 17.91
04/04/2013 17.79
04/03/2013 17.82
04/02/2013 17.83
04/01/2013 17.82
03/28/2013 17.83
03/27/2013 17.84
03/26/2013 17.87
03/25/2013 17.94
03/22/2013 17.93
03/21/2013 17.94
03/20/2013 17.97
03/19/2013 18.00
03/18/2013 17.93
03/15/2013 17.94
03/14/2013 17.97
03/13/2013 18.08
03/12/2013 18.08
03/11/2013 18.05
03/08/2013 18.10
03/07/2013 18.10
03/06/2013 18.10
03/05/2013 18.08
03/04/2013 18.02
03/01/2013 18.03
02/28/2013 18.07
02/27/2013 17.95
02/26/2013 17.96
02/25/2013 18.01
02/22/2013 17.92
02/21/2013 17.86
02/20/2013 17.89
02/19/2013 17.85
02/15/2013 17.75
02/14/2013 17.69
02/13/2013 17.69
02/12/2013 17.65
02/11/2013 17.66
02/08/2013 17.62
02/07/2013 17.55
02/06/2013 17.51
02/05/2013 17.55
02/04/2013 17.57
02/01/2013 17.54
01/31/2013 17.53
01/30/2013 17.62
01/29/2013 17.65
01/28/2013 17.68
01/25/2013 17.73
01/24/2013 17.69
01/23/2013 17.65
01/22/2013 17.55
01/21/2013 17.54
01/18/2013 17.56
01/17/2013 17.49
01/16/2013 17.48
01/15/2013 17.46
01/14/2013 17.48
01/11/2013 17.47
01/10/2013 17.48
01/09/2013 17.49
01/08/2013 17.43
01/07/2013 17.43
01/04/2013 17.45
01/03/2013 17.49
01/02/2013 17.47
12/31/2012 17.51
12/28/2012 17.52
12/27/2012 17.49
12/24/2012 17.40
12/21/2012 17.44
12/20/2012 17.41
12/19/2012 17.40
12/18/2012 17.33
12/17/2012 17.28
12/14/2012 17.31
12/13/2012 17.28
12/12/2012 17.30
12/11/2012 17.31
12/10/2012 17.32
12/07/2012 17.36
12/06/2012 17.39
12/05/2012 17.41
12/04/2012 17.41
12/03/2012 17.41
11/30/2012 17.40
11/29/2012 17.39
11/28/2012 17.35
11/27/2012 17.37
11/26/2012 17.37
11/23/2012 17.35
11/22/2012 17.37
11/21/2012 17.36
11/20/2012 17.35
11/19/2012 17.34
11/16/2012 17.33
11/15/2012 17.36
11/14/2012 17.39
11/13/2012 17.36
11/12/2012 17.35
11/09/2012 17.38
11/08/2012 17.38
11/07/2012 17.35
11/06/2012 17.30
11/05/2012 17.34
11/02/2012 17.33
11/01/2012 17.38
10/31/2012 17.40
10/30/2012 17.40
10/29/2012 17.36
10/26/2012 17.36
10/25/2012 17.31
10/24/2012 17.27
10/23/2012 17.27
10/22/2012 17.33
10/19/2012 17.33
10/18/2012 17.25
10/17/2012 17.15
10/16/2012 17.24
10/15/2012 17.10
10/12/2012 17.06
10/11/2012 16.99
10/10/2012 16.99
10/09/2012 16.98
10/05/2012 17.03
10/04/2012 17.06
10/03/2012 17.12
10/02/2012 17.07
10/01/2012 17.06
09/28/2012 17.07
09/27/2012 17.03
09/26/2012 17.02
09/25/2012 16.99
09/24/2012 16.94
09/21/2012 16.96
09/20/2012 16.94
09/19/2012 16.93
09/18/2012 16.91
09/17/2012 16.92
09/14/2012 16.88
09/13/2012 16.77
09/12/2012 16.84
09/11/2012 16.76
09/10/2012 16.78
09/07/2012 16.79
09/06/2012 16.75
09/05/2012 16.80
09/04/2012 16.74
08/31/2012 16.76
08/30/2012 16.77
08/29/2012 16.77
08/28/2012 16.81
08/27/2012 16.88
08/24/2012 16.90
08/23/2012 16.95
08/22/2012 16.91
08/21/2012 16.85
08/20/2012 16.82
08/17/2012 16.81
08/16/2012 16.80
08/15/2012 16.86
08/14/2012 16.90
08/13/2012 16.92
08/10/2012 16.95
08/09/2012 16.98
08/08/2012 17.01
08/07/2012 17.01
08/03/2012 17.06
08/02/2012 17.04
08/01/2012 17.03
07/31/2012 16.99
07/30/2012 16.94
07/27/2012 16.93
07/26/2012 16.95
07/25/2012 16.94
07/24/2012 16.96
07/23/2012 16.97
07/20/2012 17.00
07/19/2012 16.96
07/18/2012 16.95
07/17/2012 16.95
07/16/2012 16.92
07/13/2012 16.88
07/12/2012 16.87
07/11/2012 16.97
07/10/2012 16.98
07/09/2012 16.89
07/06/2012 16.88
07/05/2012 16.88
07/04/2012 16.87
07/03/2012 16.87
06/29/2012 16.86
06/28/2012 16.80
06/27/2012 16.73
06/26/2012 16.68
06/25/2012 16.71
06/22/2012 16.70
06/21/2012 16.74
06/20/2012 16.70
06/19/2012 16.69
06/18/2012 16.70
06/15/2012 16.65
06/14/2012 16.59
06/13/2012 16.64
06/12/2012 16.58
06/11/2012 16.61
06/08/2012 16.59
06/07/2012 16.60
06/06/2012 16.55
06/05/2012 16.56
06/04/2012 16.58
06/01/2012 16.53
05/31/2012 16.49
05/30/2012 16.47
05/29/2012 16.48
05/28/2012 16.51
05/25/2012 16.54
05/24/2012 16.50
05/23/2012 16.48
05/22/2012 16.51
05/18/2012 16.48
05/17/2012 16.48
05/16/2012 16.42
05/15/2012 16.39
05/14/2012 16.46
05/11/2012 16.55
05/10/2012 16.62
05/09/2012 16.59
05/08/2012 16.65
05/07/2012 16.65
05/04/2012 16.67
05/03/2012 16.63
05/02/2012 16.63
05/01/2012 16.62
04/30/2012 16.63
04/27/2012 16.53
04/26/2012 16.55
04/25/2012 16.52
04/24/2012 16.54
04/23/2012 16.57
04/20/2012 16.62
04/19/2012 16.63
04/18/2012 16.59
04/17/2012 16.60
04/16/2012 16.70
04/13/2012 16.72
04/12/2012 16.68
04/11/2012 16.73
04/10/2012 16.74
04/09/2012 16.68
04/05/2012 16.67
04/04/2012 16.72
04/03/2012 16.69
04/02/2012 16.70
03/30/2012 16.75
03/29/2012 16.70
03/28/2012 16.73
03/27/2012 16.72
03/26/2012 16.68
03/23/2012 16.73
03/22/2012 16.70
03/21/2012 16.66
03/20/2012 16.66
03/19/2012 16.68
03/16/2012 16.72
03/15/2012 16.70
03/14/2012 16.67
03/13/2012 16.74
03/12/2012 16.75
03/09/2012 16.79
03/08/2012 16.82
03/07/2012 16.82
03/06/2012 16.83
03/05/2012 16.85
03/02/2012 16.84
03/01/2012 16.82
02/29/2012 16.85
02/28/2012 16.92
02/27/2012 16.90
02/24/2012 16.95
02/23/2012 16.92
02/22/2012 16.93
02/21/2012 16.90
02/17/2012 16.88
02/16/2012 16.86
02/15/2012 16.91
02/14/2012 16.91
02/13/2012 16.98
02/10/2012 16.96
02/09/2012 16.94
02/08/2012 16.94
02/07/2012 16.90
02/06/2012 16.89
02/03/2012 16.90
02/02/2012 16.91
02/01/2012 16.84
01/31/2012 16.82
01/30/2012 16.78
01/27/2012 16.82
01/26/2012 16.78
01/25/2012 16.76
01/24/2012 16.76
01/23/2012 16.77
01/20/2012 16.78
01/19/2012 16.73
01/18/2012 16.63
01/17/2012 16.59
01/16/2012 16.55
01/13/2012 16.60
01/12/2012 16.54
01/11/2012 16.50
01/10/2012 16.49
01/09/2012 16.49
01/06/2012 16.51
01/05/2012 16.40
01/04/2012 16.37
01/03/2012 16.36
12/30/2011 16.38
12/29/2011 16.38
12/28/2011 16.43
12/23/2011 16.40
12/22/2011 16.42
12/21/2011 16.49
12/20/2011 16.53
12/19/2011 16.52
12/16/2011 16.55
12/15/2011 16.44
12/14/2011 16.48
12/13/2011 16.47
12/12/2011 16.44
12/09/2011 16.48
12/08/2011 16.53
12/07/2011 16.45
12/06/2011 16.42
12/05/2011 16.54
12/02/2011 16.50
12/01/2011 16.40
11/30/2011 16.39
11/29/2011 16.40
11/28/2011 16.36
11/25/2011 16.46
11/24/2011 16.52
11/23/2011 16.56
11/22/2011 16.59
11/21/2011 16.60
11/18/2011 16.58
11/17/2011 16.62
11/16/2011 16.57
11/15/2011 16.60
11/14/2011 16.61
11/11/2011 16.63
11/10/2011 16.60
11/09/2011 16.72
11/08/2011 16.70
11/07/2011 16.73
11/04/2011 16.79
11/03/2011 16.64
11/02/2011 16.67
11/01/2011 16.73
10/31/2011 16.65
10/28/2011 16.68
10/27/2011 16.63
10/26/2011 16.55
10/25/2011 16.70
10/24/2011 16.52
10/21/2011 16.49
10/20/2011 16.56
10/19/2011 16.72
10/18/2011 16.60
10/17/2011 16.70
10/14/2011 16.60
10/13/2011 16.62
10/12/2011 16.61
10/11/2011 16.66
10/07/2011 16.65
10/06/2011 16.57
10/05/2011 16.52
10/04/2011 16.62
10/03/2011 16.61
09/30/2011 16.61
09/29/2011 16.54
09/28/2011 16.46
09/27/2011 16.42
09/26/2011 16.39
09/23/2011 16.39
09/22/2011 16.23
09/21/2011 16.26
09/20/2011 16.32
09/19/2011 16.29
09/16/2011 16.33
09/15/2011 16.39
09/14/2011 16.46
09/13/2011 16.56
09/12/2011 16.67
09/09/2011 16.90
09/08/2011 16.88
09/07/2011 16.88
09/06/2011 16.87
09/02/2011 16.89
09/01/2011 16.78
08/31/2011 16.83
08/30/2011 16.77
08/29/2011 16.76
08/26/2011 16.79
08/25/2011 16.78
08/24/2011 16.82
08/23/2011 16.89
08/22/2011 16.87
08/19/2011 16.82
08/18/2011 16.83
08/17/2011 16.82
08/16/2011 16.77
08/15/2011 16.73
08/12/2011 16.76
08/11/2011 16.75
08/10/2011 16.71
08/09/2011 16.62
08/08/2011 16.79
08/05/2011 16.71
08/04/2011 16.77
08/03/2011 16.69
08/02/2011 16.65
07/29/2011 16.64
07/28/2011 16.55
07/27/2011 16.50
07/26/2011 16.45
07/25/2011 16.39
07/22/2011 16.45
07/21/2011 16.37
07/20/2011 16.35
07/19/2011 16.35
07/18/2011 16.38
07/15/2011 16.37
07/14/2011 16.46
07/13/2011 16.45
07/12/2011 16.45
07/11/2011 16.55
07/08/2011 16.55
07/07/2011 16.53
07/06/2011 16.56
07/05/2011 16.53
07/04/2011 16.52
06/30/2011 16.48
06/29/2011 16.53
06/28/2011 16.61
06/27/2011 16.63
06/24/2011 16.65
06/23/2011 16.55
06/22/2011 16.54
06/21/2011 16.51
06/20/2011 16.56
06/17/2011 16.59
06/16/2011 16.59
06/15/2011 16.60
06/14/2011 16.54
06/13/2011 16.61
06/10/2011 16.64
06/09/2011 16.63
06/08/2011 16.72
06/07/2011 16.71
06/06/2011 16.75
06/03/2011 16.74
06/02/2011 16.69
06/01/2011 16.65
05/31/2011 16.61
05/30/2011 16.67
05/27/2011 16.67
05/26/2011 16.61
05/25/2011 16.53
05/24/2011 16.53
05/20/2011 16.58
05/19/2011 16.48
05/18/2011 16.47
05/17/2011 16.46
05/16/2011 16.45
05/13/2011 16.41
05/12/2011 16.38
05/11/2011 16.40
05/10/2011 16.39
05/09/2011 16.44
05/06/2011 16.42
05/05/2011 16.41
05/04/2011 16.37
05/03/2011 16.37
05/02/2011 16.40
04/29/2011 16.32
04/28/2011 16.36
04/27/2011 16.30
04/26/2011 16.28
04/25/2011 16.29
04/21/2011 16.28
04/20/2011 16.24
04/19/2011 16.20
04/18/2011 16.26
04/15/2011 16.29
04/14/2011 16.25
04/13/2011 16.25
04/12/2011 16.18
04/11/2011 16.14
04/08/2011 16.22
04/07/2011 16.16
04/06/2011 16.18
04/05/2011 16.19
04/04/2011 16.22
04/01/2011 16.16
03/31/2011 16.17
03/30/2011 16.16
03/29/2011 16.16
03/28/2011 16.17
03/25/2011 16.26
03/24/2011 16.16
03/23/2011 16.18
03/22/2011 16.17
03/21/2011 16.14
03/18/2011 16.17
03/17/2011 16.08
03/16/2011 16.13
03/15/2011 16.08
03/14/2011 16.05
03/11/2011 16.04
03/10/2011 16.06
03/09/2011 16.05
03/08/2011 16.05
03/07/2011 16.08
03/04/2011 16.05
03/03/2011 16.05
03/02/2011 16.07
03/01/2011 16.07
02/28/2011 16.03
02/25/2011 16.07
02/24/2011 16.10
02/23/2011 16.21
02/22/2011 16.21
02/18/2011 16.27
02/17/2011 16.24
02/16/2011 16.19
02/15/2011 16.16
02/14/2011 16.18
02/11/2011 16.11
02/10/2011 16.27
02/09/2011 16.28
02/08/2011 16.35
02/07/2011 16.23
02/04/2011 16.17
02/03/2011 16.22
02/02/2011 16.16
02/01/2011 16.20
01/31/2011 16.25
01/28/2011 16.23
01/27/2011 16.17
01/26/2011 16.23
01/25/2011 16.22
01/24/2011 16.15
01/21/2011 16.11
01/20/2011 16.14
01/19/2011 16.24
01/18/2011 16.21
01/17/2011 16.13
01/14/2011 16.16
01/13/2011 16.19
01/12/2011 16.21
01/11/2011 16.18
01/10/2011 16.22
01/07/2011 16.22
01/06/2011 16.31
01/05/2011 16.38
01/04/2011 16.45
12/31/2010 16.40
12/30/2010 16.40
12/29/2010 16.33
12/24/2010 16.35
12/23/2010 16.38
12/22/2010 16.41
12/21/2010 16.44
12/20/2010 16.40
12/17/2010 16.35
12/16/2010 16.23
12/15/2010 16.20
12/14/2010 16.33
12/13/2010 16.32
12/10/2010 16.31
12/09/2010 16.32
12/08/2010 16.34
12/07/2010 16.41
12/06/2010 16.33
12/03/2010 16.29
12/02/2010 16.20
12/01/2010 16.33
11/30/2010 16.37
11/29/2010 16.25
11/26/2010 16.30
11/25/2010 16.27
11/24/2010 16.30
11/23/2010 16.42
11/22/2010 16.50
11/19/2010 16.50
11/18/2010 16.52
11/17/2010 16.51
11/16/2010 16.43
11/15/2010 16.34
11/12/2010 16.41
11/11/2010 16.43
11/10/2010 16.48
11/09/2010 16.58
11/08/2010 16.53
11/05/2010 16.59
11/04/2010 16.63
11/03/2010 16.58
11/02/2010 16.58
11/01/2010 16.62
10/29/2010 16.64
10/28/2010 16.61
10/27/2010 16.70
10/26/2010 16.70
10/25/2010 16.74
10/22/2010 16.76
10/21/2010 16.75
10/20/2010 16.74
10/19/2010 16.80
10/18/2010 16.71
10/15/2010 16.70
10/14/2010 16.64
10/13/2010 16.59
10/12/2010 16.59
10/08/2010 16.57
10/07/2010 16.66
10/06/2010 16.54
10/05/2010 16.57
10/04/2010 16.61
10/01/2010 16.60
09/30/2010 16.66
09/29/2010 16.72
09/28/2010 16.64
09/27/2010 16.60
09/24/2010 16.51
09/23/2010 16.58
09/22/2010 16.53
09/21/2010 16.44
09/20/2010 16.41
09/17/2010 16.40
09/16/2010 16.31
09/15/2010 16.31
09/14/2010 16.37
09/13/2010 16.34
09/10/2010 16.39
09/09/2010 16.35
09/08/2010 16.38
09/07/2010 16.46
09/03/2010 16.37
09/02/2010 16.54
09/01/2010 16.46
08/31/2010 16.53
08/30/2010 16.48
08/27/2010 16.43
08/26/2010 16.45
08/25/2010 16.50
08/24/2010 16.51
08/23/2010 16.46
08/20/2010 16.41
08/19/2010 16.28
08/18/2010 16.13
08/17/2010 16.19
08/16/2010 16.26
08/13/2010 16.15
08/12/2010 16.17
08/11/2010 16.23
08/10/2010 16.14
08/09/2010 16.12
08/06/2010 16.08
08/05/2010 15.90
08/04/2010 15.90
08/03/2010 15.97
07/30/2010 15.92
07/29/2010 15.97
07/28/2010 15.93
07/27/2010 15.93
07/26/2010 15.83
07/23/2010 15.84
07/22/2010 15.86
07/21/2010 15.90
07/20/2010 15.81
07/19/2010 15.89
07/16/2010 15.97
07/15/2010 15.79
07/14/2010 15.72
07/13/2010 15.66
07/12/2010 15.68
07/09/2010 15.63
07/08/2010 15.74
07/07/2010 15.73
07/06/2010 15.80
07/05/2010 15.88
07/02/2010 15.83
06/30/2010 15.84
06/29/2010 15.74
06/28/2010 15.58
06/25/2010 15.54
06/24/2010 15.66
06/23/2010 15.65
06/22/2010 15.56
06/21/2010 15.55
06/18/2010 15.38
06/17/2010 15.39
06/16/2010 15.34
06/15/2010 15.33
06/14/2010 15.37
06/11/2010 15.32
06/10/2010 15.27
06/09/2010 15.32
06/08/2010 15.35
06/07/2010 15.46
06/04/2010 15.55
06/03/2010 15.47
06/02/2010 15.37
06/01/2010 15.50
05/31/2010 15.48
05/28/2010 15.58
05/27/2010 15.51
05/26/2010 15.55
05/25/2010 15.43
05/21/2010 15.50
05/20/2010 15.59
05/19/2010 15.51
05/18/2010 15.62
05/17/2010 15.60
05/14/2010 15.67
05/13/2010 15.59
05/12/2010 15.56
05/11/2010 15.52
05/10/2010 15.60
05/07/2010 15.50
05/06/2010 15.66
05/05/2010 15.64
05/04/2010 15.70
05/03/2010 15.62
04/30/2010 15.72
04/29/2010 15.57
04/28/2010 15.53
04/27/2010 15.67
04/26/2010 15.56
04/23/2010 15.49
04/22/2010 15.48
04/21/2010 15.48
04/20/2010 15.43
04/19/2010 15.60
04/16/2010 15.65
04/15/2010 15.54
04/14/2010 15.47
04/13/2010 15.45
04/12/2010 15.47
04/09/2010 15.49
04/08/2010 15.45
04/07/2010 15.47
04/06/2010 15.42
04/05/2010 15.40
04/01/2010 15.42
03/31/2010 15.48
03/30/2010 15.50
03/29/2010 15.49
03/26/2010 15.46
03/25/2010 15.44
03/24/2010 15.44
03/23/2010 15.38
03/22/2010 15.39
03/19/2010 15.38
03/18/2010 15.37
03/17/2010 15.37
03/16/2010 15.34
03/15/2010 15.41
03/12/2010 15.43
03/11/2010 15.47
03/10/2010 15.50
03/09/2010 15.47
03/08/2010 15.48
03/05/2010 15.47
03/04/2010 15.41
03/03/2010 15.41
03/02/2010 15.44
03/01/2010 15.48
02/26/2010 15.56
02/25/2010 15.57
02/24/2010 15.52
02/23/2010 15.52
02/22/2010 15.39
02/19/2010 15.30
02/18/2010 15.34
02/17/2010 15.41
02/16/2010 15.36
02/12/2010 15.36
02/11/2010 15.38
02/10/2010 15.42
02/09/2010 15.50
02/08/2010 15.46
02/05/2010 15.38
02/04/2010 15.50
02/03/2010 15.51
02/02/2010 15.45
02/01/2010 15.46
01/29/2010 15.51
01/28/2010 15.47
01/27/2010 15.46
01/26/2010 15.49
01/25/2010 15.50
01/22/2010 15.45
01/21/2010 15.44
01/20/2010 15.45
01/19/2010 15.36
01/18/2010 15.32
01/15/2010 15.31
01/14/2010 15.26
01/13/2010 15.36
01/12/2010 15.46
01/11/2010 15.42
01/08/2010 15.28
01/07/2010 15.28
01/06/2010 15.27
01/05/2010 15.27
01/04/2010 15.26
12/31/2009 15.25
12/30/2009 15.28
12/29/2009 15.11
12/24/2009 15.14
12/23/2009 15.12
12/22/2009 15.21
12/21/2009 15.26
12/18/2009 15.36
12/17/2009 15.39
12/16/2009 15.36
12/15/2009 15.36
12/14/2009 15.39
12/11/2009 15.36
12/10/2009 15.25
12/09/2009 15.26
12/08/2009 15.38
12/07/2009 15.37
12/04/2009 15.46
12/03/2009 15.46
12/02/2009 15.40
12/01/2009 15.34
11/30/2009 15.38
11/27/2009 15.45
11/26/2009 15.46
11/25/2009 15.40
11/24/2009 15.50
11/23/2009 15.49
11/20/2009 15.58
11/19/2009 15.52
11/18/2009 15.49
11/17/2009 15.44
11/16/2009 15.43
11/13/2009 15.42
11/12/2009 15.41
11/11/2009 15.33
11/10/2009 15.34
11/09/2009 15.42
11/06/2009 15.49
11/05/2009 15.35
11/04/2009 15.30
11/03/2009 15.30
11/02/2009 15.47
10/30/2009 15.54
10/29/2009 15.39
10/28/2009 15.43
10/27/2009 15.37
10/26/2009 15.45
10/23/2009 15.31
10/22/2009 15.24
10/21/2009 15.26
10/20/2009 15.29
10/19/2009 15.04
10/16/2009 15.12
10/15/2009 15.14
10/14/2009 15.03
10/13/2009 15.08
10/09/2009 15.16
10/08/2009 15.31
10/07/2009 15.38
10/06/2009 15.35
10/05/2009 15.40
10/02/2009 15.46
10/01/2009 15.46
09/30/2009 15.33
09/29/2009 15.43
09/28/2009 15.48
09/25/2009 15.52
09/24/2009 15.50
09/23/2009 15.35
09/22/2009 15.26
09/21/2009 15.30
09/18/2009 15.23
09/17/2009 15.20
09/16/2009 15.20
09/15/2009 15.15
09/14/2009 15.21
09/11/2009 15.16
09/10/2009 15.16
09/09/2009 15.16
09/08/2009 15.14
09/04/2009 15.12
09/03/2009 15.24
09/02/2009 15.18
09/01/2009 15.17
08/31/2009 15.14
08/28/2009 15.13
08/27/2009 15.07
08/26/2009 15.22
08/25/2009 15.10
08/24/2009 15.01
08/21/2009 15.06
08/20/2009 15.07
08/19/2009 15.12
08/18/2009 15.15
08/17/2009 15.16
08/14/2009 15.15
08/13/2009 15.09
08/12/2009 15.05
08/11/2009 15.16
08/10/2009 15.09
08/07/2009 15.08
08/06/2009 15.00
08/05/2009 14.95
08/04/2009 15.02
07/31/2009 14.92
07/30/2009 14.87
07/29/2009 14.88
07/28/2009 14.85
07/27/2009 14.82
07/24/2009 14.80
07/23/2009 14.81
07/22/2009 14.90
07/21/2009 14.97
07/20/2009 14.93
07/17/2009 14.92
07/16/2009 14.91
07/15/2009 14.90
07/14/2009 15.00
07/13/2009 15.16
07/10/2009 15.35
07/09/2009 15.36
07/08/2009 15.35
07/07/2009 15.39
07/06/2009 15.37
07/03/2009 15.43
07/02/2009 15.40
06/30/2009 15.37
06/29/2009 15.29
06/26/2009 15.21
06/25/2009 15.17
06/24/2009 15.10
06/23/2009 15.02
06/22/2009 15.06
06/19/2009 14.92
06/18/2009 14.90
06/17/2009 14.94
06/16/2009 15.00
06/15/2009 14.95
06/12/2009 14.85
06/11/2009 14.67
06/10/2009 14.73
06/09/2009 14.64
06/08/2009 14.80
06/05/2009 14.93
06/04/2009 14.71
06/03/2009 14.81
06/02/2009 14.53
06/01/2009 14.68
05/29/2009 14.55
05/28/2009 14.69
05/27/2009 14.79
05/26/2009 14.77
05/25/2009 14.92
05/22/2009 14.88
05/21/2009 15.08
05/20/2009 15.17
05/19/2009 15.33
05/15/2009 15.36
05/14/2009 15.24
05/13/2009 15.28
05/12/2009 15.21
05/11/2009 15.29
05/08/2009 15.13
05/07/2009 15.34
05/06/2009 15.21
05/05/2009 15.24
05/04/2009 15.14
05/01/2009 15.05
04/30/2009 15.15
04/29/2009 15.14
04/28/2009 15.19
04/27/2009 15.18
04/24/2009 15.23
04/23/2009 15.31
04/22/2009 15.48
04/21/2009 15.43
04/20/2009 15.45
04/17/2009 15.33
04/16/2009 15.26
04/15/2009 15.13
04/14/2009 15.27
04/13/2009 15.21
04/09/2009 15.21
04/08/2009 15.20
04/07/2009 15.24
04/06/2009 15.31
04/03/2009 15.15
04/02/2009 15.21
04/01/2009 15.24
03/31/2009 15.08
03/30/2009 15.02
03/27/2009 14.91
03/26/2009 14.90
03/25/2009 14.84
03/24/2009 14.83
03/23/2009 14.74
03/20/2009 14.83
03/19/2009 14.83
03/18/2009 14.78
03/17/2009 14.94
03/16/2009 14.97
03/13/2009 14.82
03/12/2009 14.87
03/11/2009 14.83
03/10/2009 14.71
03/09/2009 14.69
03/06/2009 14.57
03/05/2009 14.56
03/04/2009 14.43
03/03/2009 14.55
03/02/2009 14.50
02/27/2009 14.50
02/26/2009 14.31
02/25/2009 14.37
02/24/2009 14.23
02/23/2009 14.42
02/20/2009 14.42
02/19/2009 14.60
02/18/2009 14.66
02/17/2009 14.76
02/13/2009 14.70
02/12/2009 14.78
02/11/2009 14.86
02/10/2009 14.95
02/09/2009 14.63
02/06/2009 14.67
02/05/2009 14.72
02/04/2009 14.81
02/03/2009 14.78
02/02/2009 14.96
01/30/2009 14.91
01/29/2009 14.95
01/28/2009 14.88
01/27/2009 14.98
01/26/2009 14.93
01/23/2009 15.09
01/22/2009 15.37
01/21/2009 15.35
01/20/2009 15.51
01/19/2009 15.21
01/16/2009 15.16
01/15/2009 15.26
01/14/2009 15.30
01/13/2009 15.15
01/12/2009 15.01
01/09/2009 14.76
01/08/2009 14.48
01/07/2009 14.74
01/06/2009 14.59
01/05/2009 14.55
01/02/2009 14.72
12/31/2008 14.75
12/30/2008 14.79
12/29/2008 14.69
12/24/2008 14.58
12/23/2008 14.64
12/22/2008 14.69
12/19/2008 14.86
12/18/2008 14.51
12/17/2008 14.41
12/16/2008 14.30
12/15/2008 14.56
12/12/2008 14.81
12/11/2008 14.71
12/10/2008 14.96
12/09/2008 15.02
12/08/2008 14.70
12/05/2008 14.95
12/04/2008 14.94
12/03/2008 14.53
12/02/2008 14.53
12/01/2008 14.48
11/28/2008 14.29
11/27/2008 14.15
11/26/2008 14.09
11/25/2008 13.84
11/24/2008 13.83
11/21/2008 14.33
11/20/2008 14.67
11/19/2008 14.29
11/18/2008 13.96
11/17/2008 14.03
11/14/2008 14.12
11/13/2008 13.88
11/12/2008 14.44
11/11/2008 14.11
11/10/2008 14.11
11/07/2008 13.95
11/06/2008 14.03
11/05/2008 13.76
11/04/2008 13.49
11/03/2008 13.84
10/31/2008 14.06
10/30/2008 14.10
10/29/2008 14.14
10/28/2008 14.75
10/27/2008 14.70
10/24/2008 14.49
10/23/2008 14.39
10/22/2008 14.50
10/21/2008 14.12
10/20/2008 13.91
10/17/2008 13.83
10/16/2008 13.75
10/15/2008 13.95
10/14/2008 13.75
10/10/2008 13.82
10/09/2008 13.62
10/08/2008 13.36
10/07/2008 13.25
10/06/2008 13.24
10/03/2008 13.09
10/02/2008 13.04
10/01/2008 12.86
09/30/2008 12.85
09/29/2008 12.57
09/26/2008 12.46
09/25/2008 12.50
09/24/2008 12.53
09/23/2008 12.55
09/22/2008 12.58
09/19/2008 12.69
09/18/2008 12.76
09/17/2008 12.89
09/16/2008 12.95
09/15/2008 13.00
09/12/2008 12.92
09/11/2008 13.11
09/10/2008 13.07
09/09/2008 13.07
09/08/2008 13.02
09/05/2008 13.01
09/04/2008 13.13
09/03/2008 13.00
09/02/2008 13.11
08/29/2008 13.07
08/28/2008 12.93
08/27/2008 12.90
08/26/2008 12.90
08/25/2008 12.95
08/22/2008 12.94
08/21/2008 12.95
08/20/2008 13.11
08/19/2008 13.08
08/18/2008 13.12
08/15/2008 13.03
08/14/2008 13.09
08/13/2008 13.10
08/12/2008 13.10
08/11/2008 13.17
08/08/2008 13.15
08/07/2008 13.07
08/06/2008 13.01
08/05/2008 12.97
08/01/2008 12.79
07/31/2008 12.73
07/30/2008 12.73
07/29/2008 12.72
07/28/2008 12.73
07/25/2008 12.68
07/24/2008 12.63
07/23/2008 12.50
07/22/2008 12.48
07/21/2008 12.41
07/18/2008 12.46
07/17/2008 12.49
07/16/2008 12.49
07/15/2008 12.48
07/14/2008 12.43
07/11/2008 12.44
07/10/2008 12.46
07/09/2008 12.45
07/08/2008 12.47
07/07/2008 12.45
07/04/2008 12.46
07/03/2008 12.44
07/02/2008 12.38
06/30/2008 12.49
06/27/2008 12.43
06/26/2008 12.44
06/25/2008 12.39
06/24/2008 12.41
06/23/2008 12.45
06/20/2008 12.51
06/19/2008 12.47
06/18/2008 12.53
06/17/2008 12.50
06/16/2008 12.52
06/13/2008 12.57
06/12/2008 12.53
06/11/2008 12.55
06/10/2008 12.58
06/09/2008 12.66
06/06/2008 12.73
06/05/2008 12.71
06/04/2008 12.78
06/03/2008 12.68
06/02/2008 12.61
05/30/2008 12.49
05/29/2008 12.43
05/28/2008 12.45
05/27/2008 12.51
05/26/2008 12.54
05/23/2008 12.52
05/22/2008 12.46
05/21/2008 12.51
05/20/2008 12.60
05/16/2008 12.69
05/15/2008 12.62
05/14/2008 12.64
05/13/2008 12.69
05/12/2008 12.80
05/09/2008 12.83
05/08/2008 12.89
05/07/2008 12.77
05/06/2008 12.75
05/05/2008 12.89
05/02/2008 12.94
05/01/2008 12.93
04/30/2008 12.79
04/29/2008 12.78
04/28/2008 12.81
04/25/2008 12.84
04/24/2008 12.86
04/23/2008 12.97
04/22/2008 12.89
04/21/2008 12.85
04/18/2008 12.83
04/17/2008 12.98
04/16/2008 12.92
04/15/2008 13.13
04/14/2008 13.18
04/11/2008 13.21
04/10/2008 13.15
04/09/2008 13.07
04/08/2008 12.96
04/07/2008 12.96
04/04/2008 12.94
04/03/2008 12.87
04/02/2008 12.98
04/01/2008 13.04
03/31/2008 13.20
03/28/2008 13.14
03/27/2008 13.09
03/26/2008 13.12
03/25/2008 13.03
03/24/2008 12.98
03/20/2008 13.15
03/19/2008 13.07
03/18/2008 12.84
03/17/2008 12.94
03/14/2008 12.75
03/13/2008 12.73
03/12/2008 12.75
03/11/2008 12.70
03/10/2008 12.79
03/07/2008 12.72
03/06/2008 12.71
03/05/2008 12.67
03/04/2008 12.79
03/03/2008 12.73
02/29/2008 12.59
02/28/2008 12.47
02/27/2008 12.45
02/26/2008 12.40
02/25/2008 12.49
02/22/2008 12.70
02/21/2008 12.67
02/20/2008 12.63
02/19/2008 12.69
02/15/2008 12.55
02/14/2008 12.42
02/13/2008 12.35
02/12/2008 12.39
02/11/2008 12.38
02/08/2008 12.33
02/07/2008 12.47
02/06/2008 12.47
02/05/2008 12.47
02/04/2008 12.37
02/01/2008 12.36
01/31/2008 12.47
01/30/2008 12.32
01/29/2008 12.36
01/28/2008 12.41
01/25/2008 12.37
01/24/2008 12.39
01/23/2008 12.53
01/22/2008 12.57
01/21/2008 12.53
01/18/2008 12.58
01/17/2008 12.61
01/16/2008 12.58
01/15/2008 12.57
01/14/2008 12.60
01/11/2008 12.55
01/10/2008 12.36
01/09/2008 12.28
01/08/2008 12.25
01/07/2008 12.22
01/04/2008 12.22
01/03/2008 12.07
01/02/2008 12.03
12/31/2007 11.96
12/28/2007 11.81
12/27/2007 11.75
12/24/2007 11.69
12/21/2007 11.75
12/20/2007 11.85
12/19/2007 11.89
12/18/2007 11.92
12/17/2007 11.94
12/14/2007 12.12
12/13/2007 12.27
12/12/2007 12.22
12/11/2007 12.25
12/10/2007 12.16
12/07/2007 12.12
12/06/2007 12.15
12/05/2007 12.19
12/04/2007 12.22
12/03/2007 12.02
11/30/2007 11.99
11/29/2007 11.96
11/28/2007 11.88
11/27/2007 11.98
11/26/2007 11.95
11/23/2007 11.97
11/22/2007 11.91
11/21/2007 11.96
11/20/2007 11.91
11/19/2007 11.90
11/16/2007 11.81
11/15/2007 11.93
11/14/2007 11.77
11/13/2007 11.69
11/12/2007 11.78
11/09/2007 11.56
11/08/2007 11.46
11/07/2007 11.37
11/06/2007 11.26
11/05/2007 11.35
11/02/2007 11.39
11/01/2007 11.57
10/31/2007 11.54
10/30/2007 11.61
10/29/2007 11.64
10/26/2007 11.71
10/25/2007 11.70
10/24/2007 11.68
10/23/2007 11.66
10/22/2007 11.77
10/19/2007 11.67
10/18/2007 11.76
10/17/2007 11.71
10/16/2007 11.75
10/15/2007 11.75
10/12/2007 11.70
10/11/2007 11.74
10/10/2007 11.77
10/09/2007 11.78
10/05/2007 11.74
10/04/2007 11.88
10/03/2007 11.86
10/02/2007 11.90
10/01/2007 11.87
09/28/2007 11.87
09/27/2007 11.89
09/26/2007 11.89
09/25/2007 11.88
09/24/2007 11.85
09/21/2007 11.82
09/20/2007 11.82
09/19/2007 11.92
09/18/2007 11.81
09/17/2007 11.89
09/14/2007 11.95
09/13/2007 11.96
09/12/2007 12.00
09/11/2007 11.99
09/10/2007 12.07
09/07/2007 12.05
09/06/2007 11.99
09/05/2007 11.98
09/04/2007 11.92
08/31/2007 11.97
08/30/2007 11.96
08/29/2007 11.98
08/28/2007 12.02
08/27/2007 11.95
08/24/2007 11.91
08/23/2007 11.89
08/22/2007 11.98
08/21/2007 11.89
08/20/2007 11.86
08/17/2007 11.91
08/16/2007 11.98
08/15/2007 12.15
08/14/2007 12.12
08/13/2007 12.07
08/10/2007 12.08
08/09/2007 12.19
08/08/2007 12.16
08/07/2007 12.17
08/03/2007 12.22
08/02/2007 12.19
08/01/2007 12.21
07/31/2007 12.39
07/30/2007 12.38
07/27/2007 12.27
07/26/2007 12.18
07/25/2007 12.15
07/24/2007 12.16
07/23/2007 12.31
07/20/2007 12.31
07/19/2007 12.23
07/18/2007 12.23
07/17/2007 12.23
07/16/2007 12.22
07/13/2007 12.28
07/12/2007 12.23
07/11/2007 12.29
07/10/2007 12.26
07/09/2007 12.20
07/06/2007 12.19
07/05/2007 12.25
07/04/2007 12.30
07/03/2007 12.32
06/29/2007 12.27
06/28/2007 12.19
06/27/2007 12.29
06/26/2007 12.25
06/25/2007 12.29
06/22/2007 12.30
06/21/2007 12.37
06/20/2007 12.28
06/19/2007 12.27
06/18/2007 12.36
06/15/2007 12.26
06/14/2007 12.20
06/13/2007 12.15
06/12/2007 12.19
06/11/2007 12.14
06/08/2007 12.12
06/07/2007 12.26
06/06/2007 12.25
06/05/2007 12.33
06/04/2007 12.30
06/01/2007 12.31
05/31/2007 12.39
05/30/2007 12.41
05/29/2007 12.42
05/28/2007 12.52
05/25/2007 12.50
05/24/2007 12.53
05/23/2007 12.56
05/22/2007 12.61
05/18/2007 12.62
05/17/2007 12.70
05/16/2007 12.78
05/15/2007 12.73
05/14/2007 12.78
05/11/2007 12.81
05/10/2007 12.80
05/09/2007 12.76
05/08/2007 12.74
05/07/2007 12.71
05/04/2007 12.74
05/03/2007 12.68
05/02/2007 12.71
05/01/2007 12.72
04/30/2007 12.72
04/27/2007 12.80
04/26/2007 12.86
04/25/2007 12.81
04/24/2007 12.86
04/23/2007 12.82
04/20/2007 12.85
04/19/2007 12.89
04/18/2007 12.85
04/17/2007 12.85
04/16/2007 12.83
04/13/2007 12.88
04/12/2007 12.82
04/11/2007 12.86
04/10/2007 12.93
04/09/2007 12.96
04/05/2007 12.96
04/04/2007 13.01
04/03/2007 12.99
04/02/2007 12.95
03/30/2007 12.93
03/29/2007 12.97
03/28/2007 12.96
03/27/2007 12.95
03/26/2007 12.99
03/23/2007 12.97
03/22/2007 12.96
03/21/2007 12.94
03/20/2007 12.93
03/19/2007 13.11
03/16/2007 13.05
03/15/2007 13.02
03/14/2007 13.01
03/13/2007 12.99
03/12/2007 12.95
03/09/2007 12.93
03/08/2007 13.02
03/07/2007 13.01
03/06/2007 12.95
03/05/2007 12.95
03/02/2007 12.96
03/01/2007 12.91
02/28/2007 12.88
02/27/2007 12.86
02/26/2007 12.80
02/23/2007 12.76
02/22/2007 12.76
02/21/2007 12.77
02/20/2007 12.88
02/19/2007 12.84
02/16/2007 12.83
02/15/2007 12.83
02/14/2007 12.82
02/13/2007 12.77
02/12/2007 12.83
02/09/2007 12.83
02/08/2007 12.98
02/07/2007 13.01
02/06/2007 12.98
02/05/2007 12.96
02/02/2007 12.96
02/01/2007 12.91
01/31/2007 12.88
01/30/2007 12.85
01/29/2007 12.88
01/26/2007 12.89
01/25/2007 12.93
01/24/2007 12.89
01/23/2007 12.92
01/22/2007 12.91
01/19/2007 12.83
01/18/2007 12.83
01/17/2007 12.79
01/16/2007 12.83
01/15/2007 12.72
01/12/2007 12.72
01/11/2007 12.80
01/10/2007 12.82
01/09/2007 12.89
01/08/2007 12.91
01/05/2007 12.88
01/04/2007 12.95
01/03/2007 12.96
01/02/2007 12.90
12/29/2006 12.86
12/28/2006 12.76
12/27/2006 12.79
12/22/2006 12.74
12/21/2006 12.73
12/20/2006 12.65
12/19/2006 12.69
12/18/2006 12.70
12/15/2006 12.73
12/14/2006 12.77
12/13/2006 12.78
12/12/2006 12.76
12/11/2006 12.66
12/08/2006 12.65
12/07/2006 12.72
12/06/2006 12.69
12/05/2006 12.63
12/04/2006 12.56
12/01/2006 12.60
11/30/2006 12.50
11/29/2006 12.40
11/28/2006 12.30
11/27/2006 12.30
11/24/2006 12.33
11/23/2006 12.34
11/22/2006 12.32
11/21/2006 12.32
11/20/2006 12.33
11/17/2006 12.32
11/16/2006 12.28
11/15/2006 12.24
11/14/2006 12.25
11/13/2006 12.22
11/10/2006 12.17
11/09/2006 12.12
11/08/2006 12.10
11/07/2006 12.09
11/06/2006 12.04
11/03/2006 12.04
11/02/2006 12.12
11/01/2006 12.11
10/31/2006 11.96
10/30/2006 11.96
10/27/2006 11.88
10/26/2006 11.87
10/25/2006 11.83
10/24/2006 11.80
10/23/2006 11.82
10/20/2006 11.82
10/19/2006 11.86
10/18/2006 11.89
10/17/2006 11.93
10/16/2006 11.87
10/13/2006 11.86
10/12/2006 11.84
10/11/2006 11.83
10/10/2006 11.77
10/06/2006 11.73
10/05/2006 11.77
10/04/2006 11.76
10/03/2006 11.72
10/02/2006 11.64
09/29/2006 11.64
09/28/2006 11.58
09/27/2006 11.58
09/26/2006 11.59
09/25/2006 11.64
09/22/2006 11.66
09/21/2006 11.69
09/20/2006 11.77
09/19/2006 11.74
09/18/2006 11.65
09/15/2006 11.65
09/14/2006 11.65
09/13/2006 11.64
09/12/2006 11.63
09/11/2006 11.63
09/08/2006 11.62
09/07/2006 11.55
09/06/2006 11.55
09/05/2006 11.64
09/01/2006 11.53
08/31/2006 11.52
08/30/2006 11.56
08/29/2006 11.54
08/28/2006 11.54
08/25/2006 11.52
08/24/2006 11.53
08/23/2006 11.62
08/22/2006 11.65
08/21/2006 11.71
08/18/2006 11.76
08/17/2006 11.74
08/16/2006 11.69
08/15/2006 11.71
08/14/2006 11.71
08/11/2006 11.72
08/10/2006 11.78
08/09/2006 11.75
08/08/2006 11.76
08/04/2006 11.82
08/03/2006 11.74
08/02/2006 11.74
08/01/2006 11.79
07/31/2006 11.78
07/28/2006 11.76
07/27/2006 11.80
07/26/2006 11.73
07/25/2006 11.74
07/24/2006 11.75
07/21/2006 11.75
07/20/2006 11.65
07/19/2006 11.60
07/18/2006 11.55
07/17/2006 11.55
07/14/2006 11.56
07/13/2006 11.62
07/12/2006 11.67
07/11/2006 11.70
07/10/2006 11.60
07/07/2006 11.52
07/06/2006 11.44
07/05/2006 11.41
07/04/2006 11.43
06/30/2006 11.44
06/29/2006 11.29
06/28/2006 11.35
06/27/2006 11.36
06/26/2006 11.35
06/23/2006 11.34
06/22/2006 11.34
06/21/2006 11.31
06/20/2006 11.37
06/19/2006 11.38
06/16/2006 11.46
06/15/2006 11.35
06/14/2006 11.34
06/13/2006 11.32
06/12/2006 11.23
06/09/2006 11.37
06/08/2006 11.52
06/07/2006 11.52
06/06/2006 11.55
06/05/2006 11.53
06/02/2006 11.50
06/01/2006 11.43
05/31/2006 11.46
05/30/2006 11.48
05/29/2006 11.49
05/26/2006 11.48
05/25/2006 11.50
05/24/2006 11.59
05/23/2006 11.69
05/19/2006 11.64
05/18/2006 11.69
05/17/2006 11.62
05/16/2006 11.61
05/15/2006 11.62
05/12/2006 11.74
05/11/2006 11.66
05/10/2006 11.65
05/09/2006 11.62
05/08/2006 11.72
05/05/2006 11.62
05/04/2006 11.62
05/03/2006 11.61
05/02/2006 11.56
05/01/2006 11.61
04/28/2006 11.65
04/27/2006 11.66
04/26/2006 11.66
04/25/2006 11.68
04/24/2006 11.72
04/21/2006 11.67
04/20/2006 11.68
04/19/2006 11.67
04/18/2006 11.64
04/17/2006 11.64
04/13/2006 11.62
04/12/2006 11.59
04/11/2006 11.59
04/10/2006 11.61
04/07/2006 11.60
04/06/2006 11.69
04/05/2006 11.80
04/04/2006 11.77
04/03/2006 11.81
03/31/2006 11.73
03/30/2006 11.66
03/29/2006 11.70
03/28/2006 11.71
03/27/2006 11.73
03/24/2006 11.71
03/23/2006 11.66
03/22/2006 11.72
03/21/2006 11.71
03/20/2006 11.73
03/17/2006 11.73
03/16/2006 11.66
03/15/2006 11.63
03/14/2006 11.61
03/13/2006 11.56
03/10/2006 11.59
03/09/2006 11.59
03/08/2006 11.54
03/07/2006 11.51
03/06/2006 11.52
03/03/2006 11.50
03/02/2006 11.48
03/01/2006 11.47
02/28/2006 11.47
02/27/2006 11.46
02/24/2006 11.55
02/23/2006 11.60
02/22/2006 11.53
02/21/2006 11.55
02/20/2006 11.59
02/17/2006 11.59
02/16/2006 11.61
02/15/2006 11.61
02/14/2006 11.58
02/13/2006 11.57
02/10/2006 11.58
02/09/2006 11.51
02/08/2006 11.54
02/07/2006 11.59
02/06/2006 11.53
02/03/2006 11.52
02/02/2006 11.53
02/01/2006 11.48
01/31/2006 11.52
01/30/2006 11.54
01/27/2006 11.58
01/26/2006 11.63
01/25/2006 11.67
01/24/2006 11.68
01/23/2006 11.64
01/20/2006 11.59
01/19/2006 11.66
01/18/2006 11.69
01/17/2006 11.64
01/16/2006 11.64
01/13/2006 11.65
01/12/2006 11.65
01/11/2006 11.62
01/10/2006 11.67
01/09/2006 11.71
01/06/2006 11.68
01/05/2006 11.60
01/04/2006 11.46
01/03/2006 11.42
12/30/2005 11.36
12/29/2005 11.37
12/28/2005 11.37
12/23/2005 11.38
12/22/2005 11.38
12/21/2005 11.37
12/20/2005 11.43
12/19/2005 11.47
12/16/2005 11.37
12/15/2005 11.37
12/14/2005 11.33
12/13/2005 11.27
12/12/2005 11.29
12/09/2005 11.26
12/08/2005 11.27
12/07/2005 11.23
12/06/2005 11.26
12/05/2005 11.25
12/02/2005 11.25
12/01/2005 11.25
11/30/2005 11.27
11/29/2005 11.28
11/28/2005 11.34
11/25/2005 11.25
11/24/2005 11.31
11/23/2005 11.32
11/22/2005 11.30
11/21/2005 11.34
11/18/2005 11.40
11/17/2005 11.40
11/16/2005 11.41
11/15/2005 11.41
11/14/2005 11.40
11/11/2005 11.38
11/10/2005 11.36
11/09/2005 11.36
11/08/2005 11.37
11/07/2005 11.37
11/04/2005 11.35
11/03/2005 11.42
11/02/2005 11.47
11/01/2005 11.42
10/28/2005 11.46
10/27/2005 11.46
10/26/2005 11.40
10/25/2005 11.50
10/24/2005 11.56
10/21/2005 11.52
10/20/2005 11.47
10/19/2005 11.43
10/18/2005 11.44
10/17/2005 11.48
10/14/2005 11.55
10/13/2005 11.51
10/12/2005 11.44
10/11/2005 11.50
10/07/2005 11.53
10/06/2005 11.61
10/05/2005 11.54
10/04/2005 11.41
10/03/2005 11.34
09/30/2005 11.36
09/29/2005 11.42
09/28/2005 11.47
09/27/2005 11.51
09/26/2005 11.49
09/23/2005 11.50
09/22/2005 11.55
09/21/2005 11.60
09/20/2005 11.54
09/19/2005 11.54
09/16/2005 11.67
09/15/2005 11.72
09/14/2005 11.71
09/13/2005 11.69
09/12/2005 11.73
09/09/2005 11.72
09/08/2005 11.74
09/07/2005 11.80
09/06/2005 11.83
09/02/2005 11.86
09/01/2005 11.76
08/31/2005 11.69
08/30/2005 11.66
08/29/2005 11.72
08/26/2005 11.79
08/25/2005 11.76
08/24/2005 11.73
08/23/2005 11.78
08/22/2005 11.84
08/19/2005 11.90
08/18/2005 12.00
08/17/2005 12.00
08/16/2005 11.93
08/15/2005 11.94
08/12/2005 11.97
08/11/2005 12.00
08/10/2005 12.05
08/09/2005 12.04
08/08/2005 12.05
08/05/2005 12.07
08/04/2005 12.08
08/03/2005 12.07
08/02/2005 11.99
07/29/2005 12.01
07/28/2005 12.08
07/27/2005 12.06
07/26/2005 11.99
07/25/2005 11.94
07/22/2005 11.92
07/21/2005 11.95
07/20/2005 11.90
07/19/2005 11.83
07/18/2005 11.86
07/15/2005 11.88
07/14/2005 11.82
07/13/2005 11.77
07/12/2005 11.84
07/11/2005 11.85
07/08/2005 11.82
07/07/2005 11.90
07/06/2005 11.98
07/05/2005 12.04
07/04/2005 12.06
06/30/2005 12.03
06/29/2005 12.05
06/28/2005 12.08
06/27/2005 12.15
06/24/2005 12.14
06/23/2005 12.12
06/22/2005 12.20
06/21/2005 12.19
06/20/2005 12.20
06/17/2005 12.20
06/16/2005 12.17
06/15/2005 12.20
06/14/2005 12.28
06/13/2005 12.33
06/10/2005 12.32
06/09/2005 12.43
06/08/2005 12.39
06/07/2005 12.37
06/06/2005 12.33
06/03/2005 12.30
06/02/2005 12.34
06/01/2005 12.28
05/31/2005 12.38
05/30/2005 12.48
05/27/2005 12.50
05/26/2005 12.57
05/25/2005 12.60
05/24/2005 12.56
05/20/2005 12.55
05/19/2005 12.56
05/18/2005 12.60
05/17/2005 12.58
05/16/2005 12.63
05/13/2005 12.60
05/12/2005 12.52
05/11/2005 12.55
05/10/2005 12.47
05/09/2005 12.47
05/06/2005 12.50
05/05/2005 12.60
05/04/2005 12.59
05/03/2005 12.57
05/02/2005 12.58
04/29/2005 12.62
04/28/2005 12.55
04/27/2005 12.54
04/26/2005 12.54
04/25/2005 12.47
04/22/2005 12.47
04/21/2005 12.48
04/20/2005 12.52
04/19/2005 12.46
04/18/2005 12.50
04/15/2005 12.48
04/14/2005 12.40
04/13/2005 12.43
04/12/2005 12.42
04/11/2005 12.39
04/08/2005 12.30
04/07/2005 12.22
04/06/2005 12.19
04/05/2005 12.15
04/04/2005 12.19
04/01/2005 12.17
03/31/2005 12.15
03/30/2005 12.17
03/29/2005 12.09
03/28/2005 12.15
03/24/2005 12.19
03/23/2005 12.22
03/22/2005 12.26
03/21/2005 12.33
03/18/2005 12.37
03/17/2005 12.38
03/16/2005 12.43
03/15/2005 12.42
03/14/2005 12.45
03/11/2005 12.50
03/10/2005 12.48
03/09/2005 12.49
03/08/2005 12.58
03/07/2005 12.66
03/04/2005 12.65
03/03/2005 12.69
03/02/2005 12.65
03/01/2005 12.71
02/28/2005 12.68
02/25/2005 12.71
02/24/2005 12.70
02/23/2005 12.68
02/22/2005 12.60
02/21/2005 12.54
02/18/2005 12.52
02/17/2005 12.50
02/16/2005 12.55
02/15/2005 12.51
02/14/2005 12.51
02/11/2005 12.48
02/10/2005 12.52
02/09/2005 12.55
02/08/2005 12.50
02/07/2005 12.61
02/04/2005 12.62
02/03/2005 12.57
02/02/2005 12.57
02/01/2005 12.53
01/31/2005 12.56
01/28/2005 12.58
01/27/2005 12.54
01/26/2005 12.53
01/25/2005 12.48
01/24/2005 12.41
01/21/2005 12.36
01/20/2005 12.40
01/19/2005 12.38
01/18/2005 12.34
01/17/2005 12.28
01/14/2005 12.29
01/13/2005 12.25
01/12/2005 12.22
01/11/2005 12.30
01/10/2005 12.29
01/07/2005 12.36
01/06/2005 12.42
01/05/2005 12.41
01/04/2005 12.38
12/31/2004 12.35
12/29/2004 12.44
12/24/2004 12.58
12/23/2004 12.59
12/22/2004 12.61
12/21/2004 12.51
12/20/2004 12.51
12/17/2004 12.42
12/16/2004 12.46
12/15/2004 12.47
12/14/2004 12.47
12/13/2004 12.40
12/10/2004 12.30
12/09/2004 12.34
12/08/2004 12.33
12/07/2004 12.34
12/06/2004 12.25
12/03/2004 12.19
12/02/2004 12.08
12/01/2004 12.02
11/30/2004 12.01
11/29/2004 12.00
11/26/2004 11.94
11/25/2004 11.92
11/24/2004 11.88
11/23/2004 11.88
11/22/2004 11.86
11/19/2004 11.90
11/18/2004 11.97
11/17/2004 11.88
11/16/2004 11.83
11/15/2004 11.86
11/12/2004 11.78
11/11/2004 11.72
11/10/2004 11.68
11/09/2004 11.75
11/08/2004 11.69
11/05/2004 11.74
11/04/2004 11.77
11/03/2004 11.74
11/02/2004 11.84
11/01/2004 11.82
10/29/2004 11.80
10/28/2004 11.81
10/27/2004 11.84
10/26/2004 11.86
10/25/2004 11.82
10/22/2004 11.86
10/21/2004 11.91
10/20/2004 11.91
10/19/2004 11.97
10/18/2004 11.95
10/15/2004 11.89
10/14/2004 11.88
10/13/2004 11.86
10/12/2004 11.85
10/08/2004 11.84
10/07/2004 11.83
10/06/2004 11.81
10/05/2004 11.85
10/04/2004 11.90
10/01/2004 11.88
09/30/2004 11.87
09/29/2004 11.85
09/28/2004 11.88
09/27/2004 11.86
09/24/2004 11.89
09/23/2004 11.95
09/22/2004 11.95
09/21/2004 12.01
09/20/2004 12.00
09/17/2004 12.01
09/16/2004 11.95
09/15/2004 11.97
09/14/2004 11.99
09/13/2004 12.02
09/10/2004 11.93
09/09/2004 11.85
09/08/2004 11.86
09/07/2004 11.78
09/03/2004 11.91
09/02/2004 11.93
09/01/2004 12.02
08/31/2004 12.09
08/30/2004 12.02
08/27/2004 11.96
08/26/2004 11.97
08/25/2004 11.93
08/24/2004 11.94
08/23/2004 12.02
08/20/2004 12.02
08/19/2004 12.01
08/18/2004 12.07
08/17/2004 12.08
08/16/2004 12.07
08/13/2004 12.12
08/12/2004 12.20
08/11/2004 12.14
08/10/2004 12.10
08/09/2004 12.11
08/06/2004 12.02
08/05/2004 11.95
08/04/2004 11.90
08/03/2004 11.94
07/30/2004 11.98
07/29/2004 11.95
07/28/2004 11.96
07/27/2004 12.04
07/26/2004 12.05
07/23/2004 11.97
07/22/2004 12.00
07/21/2004 12.05
07/20/2004 12.10
07/19/2004 12.10
07/16/2004 12.10
07/15/2004 12.13
07/14/2004 12.12
07/13/2004 12.15
07/12/2004 12.15
07/09/2004 12.13
07/08/2004 12.08
07/07/2004 12.12
07/06/2004 12.11
07/05/2004 12.07
07/02/2004 12.08
06/30/2004 12.05
06/28/2004 12.09
06/25/2004 12.11
06/24/2004 12.07
06/23/2004 12.15
06/22/2004 12.12
06/21/2004 12.19
06/18/2004 12.18
06/17/2004 12.22
06/16/2004 12.24
06/15/2004 12.26
06/14/2004 12.16
06/11/2004 12.09
06/10/2004 12.13
06/09/2004 12.09
06/08/2004 12.14
06/07/2004 12.16
06/04/2004 12.12
06/03/2004 12.18
06/02/2004 12.21
06/01/2004 12.32
05/31/2004 12.27
05/28/2004 12.28
05/27/2004 12.26
05/26/2004 12.24
05/25/2004 12.23
05/21/2004 12.19
05/20/2004 12.08
05/19/2004 12.19
05/18/2004 12.26
05/17/2004 12.20
05/14/2004 12.18
05/13/2004 12.23
05/12/2004 12.21
05/11/2004 12.16
05/10/2004 12.20
05/07/2004 12.27
05/06/2004 12.39
05/05/2004 12.45
05/04/2004 12.39
05/03/2004 12.33
04/30/2004 12.35
04/29/2004 12.30
04/28/2004 12.24
04/27/2004 12.19
04/26/2004 12.18
04/23/2004 12.23
04/22/2004 12.23
04/21/2004 12.21
04/20/2004 12.23
04/19/2004 12.28
04/16/2004 12.21
04/15/2004 12.19
04/14/2004 12.18
04/13/2004 12.17
04/12/2004 12.27
04/08/2004 12.23
04/07/2004 12.16
04/06/2004 12.02
04/05/2004 12.02
04/02/2004 12.13
04/01/2004 12.31
03/31/2004 12.24
03/30/2004 12.09
03/29/2004 12.05
03/26/2004 12.14
03/25/2004 12.27
03/24/2004 12.41
03/23/2004 12.39
03/22/2004 12.38
03/19/2004 12.36
03/18/2004 12.40
03/17/2004 12.36
03/16/2004 12.29
03/15/2004 12.25
03/12/2004 12.26
03/11/2004 12.17
03/10/2004 12.26
03/09/2004 12.34
03/08/2004 12.29
03/05/2004 12.26
03/04/2004 12.22
03/03/2004 12.28
03/02/2004 12.42
03/01/2004 12.48
02/27/2004 12.47
02/26/2004 12.48
02/25/2004 12.48
02/24/2004 12.47
02/23/2004 12.47
02/20/2004 12.54
02/19/2004 12.52
02/18/2004 12.38
02/17/2004 12.43
02/16/2004 12.44
02/13/2004 12.42
02/12/2004 12.48
02/11/2004 12.41
02/10/2004 12.51
02/09/2004 12.40
02/06/2004 12.39
02/05/2004 12.36
02/04/2004 12.33
02/03/2004 12.35
02/02/2004 12.25
01/30/2004 12.16
01/29/2004 12.19
01/28/2004 12.32
01/27/2004 12.17
01/26/2004 12.18
01/23/2004 12.24
01/22/2004 12.20
01/21/2004 12.15
01/20/2004 12.02
01/19/2004 12.01
01/16/2004 12.03
01/15/2004 12.09
01/14/2004 12.09
01/13/2004 12.00
01/12/2004 12.05
01/09/2004 12.00
01/08/2004 11.98
01/07/2004 11.98
01/06/2004 11.97
01/05/2004 11.90
01/02/2004 11.95
12/31/2003 12.01
12/29/2003 12.09
12/23/2003 12.10
12/22/2003 12.15
12/19/2003 12.16
12/18/2003 12.14
12/17/2003 12.10
12/16/2003 12.04
12/15/2003 12.02
12/12/2003 12.01
12/11/2003 12.02
12/10/2003 11.93
12/09/2003 11.92
12/08/2003 11.92
12/05/2003 11.91
12/04/2003 11.87
12/03/2003 11.84
12/02/2003 11.84
12/01/2003 11.84
11/28/2003 11.85
11/27/2003 11.88
11/26/2003 11.88
11/25/2003 11.92
11/24/2003 11.93
11/21/2003 11.92
11/20/2003 11.88
11/19/2003 11.86
11/18/2003 11.88
11/17/2003 11.86
11/14/2003 11.82
11/13/2003 11.76
11/12/2003 11.70
11/11/2003 11.72
11/10/2003 11.71
11/07/2003 11.75
11/06/2003 11.82
11/05/2003 11.84
11/04/2003 11.87
11/03/2003 11.84
10/31/2003 11.84
10/30/2003 11.79
10/29/2003 11.82
10/28/2003 11.85
10/27/2003 11.85
10/24/2003 11.84
10/23/2003 11.80
10/22/2003 11.80
10/21/2003 11.79
10/20/2003 11.79
10/17/2003 11.74
10/16/2003 11.72
10/15/2003 11.79
10/14/2003 11.84
10/10/2003 11.87
10/09/2003 11.90
10/08/2003 11.93
10/07/2003 11.93
10/06/2003 11.99
10/03/2003 11.99
10/02/2003 12.06
10/01/2003 12.12
09/30/2003 12.10
09/29/2003 12.07
09/26/2003 12.08
09/25/2003 12.02
09/24/2003 12.02
09/23/2003 12.00
09/22/2003 11.96
09/19/2003 11.93
09/18/2003 11.98
09/17/2003 11.97
09/16/2003 11.95
09/15/2003 11.97
09/12/2003 11.93
09/11/2003 11.95
09/10/2003 11.94
09/09/2003 11.92
09/08/2003 11.92
09/05/2003 11.89
09/04/2003 11.82
09/03/2003 11.82
09/02/2003 11.87
08/29/2003 11.92
08/28/2003 11.92
08/27/2003 11.91
08/26/2003 11.90
08/25/2003 11.92
08/22/2003 11.96
08/21/2003 11.97
08/20/2003 12.01
08/19/2003 12.01
08/18/2003 11.91
08/15/2003 11.86
08/14/2003 11.86
08/13/2003 11.87
08/12/2003 11.92
08/11/2003 11.94
08/08/2003 12.01
08/07/2003 12.00
08/06/2003 11.98
08/05/2003 11.96
08/01/2003 11.94
07/31/2003 12.01
07/30/2003 12.02
07/29/2003 11.98
07/28/2003 12.01
07/25/2003 12.03
07/24/2003 12.09
07/23/2003 12.15
07/22/2003 12.12
07/21/2003 12.09
07/18/2003 12.15
07/17/2003 12.09
07/16/2003 12.06
07/15/2003 12.10
07/14/2003 12.07
07/11/2003 12.11
07/10/2003 12.13
07/09/2003 12.09
07/08/2003 12.02
07/07/2003 11.99
07/04/2003 12.04
07/03/2003 12.04
07/02/2003 12.08
06/30/2003 12.14
06/26/2003 12.14
06/25/2003 12.19
06/24/2003 12.28
06/23/2003 12.25
06/20/2003 12.21
06/19/2003 12.24
06/18/2003 12.22
06/17/2003 12.27
06/16/2003 12.33
06/13/2003 12.36
06/12/2003 12.34
06/11/2003 12.31
06/10/2003 12.35
06/09/2003 12.28
06/06/2003 12.23
06/05/2003 12.19
06/04/2003 12.23
06/03/2003 12.27
06/02/2003 12.21
05/30/2003 12.24
05/29/2003 12.25
05/28/2003 12.24
05/27/2003 12.25
05/26/2003 12.29
05/23/2003 12.27
05/22/2003 12.19
05/21/2003 12.10
05/20/2003 12.08
05/16/2003 12.04
05/15/2003 12.03
05/14/2003 12.04
05/13/2003 12.04
05/12/2003 12.02
05/09/2003 12.01
05/08/2003 12.01
05/07/2003 12.02
05/06/2003 12.00
05/05/2003 11.97
05/02/2003 11.99
05/01/2003 12.00
04/30/2003 12.02
04/29/2003 12.01
04/28/2003 12.03
04/25/2003 12.04
04/24/2003 12.02
04/23/2003 11.96
04/22/2003 11.95
04/21/2003 11.95
04/17/2003 11.93
04/16/2003 11.92
04/15/2003 11.90
04/14/2003 11.88
04/11/2003 11.90
04/10/2003 11.93
04/09/2003 11.94
04/08/2003 11.92
04/07/2003 11.93
04/04/2003 11.92
04/03/2003 11.93
04/02/2003 11.95
04/01/2003 11.97
03/31/2003 11.98
03/28/2003 11.92
03/27/2003 11.90
03/26/2003 11.90
03/25/2003 11.91
03/24/2003 11.91
03/21/2003 11.88
03/20/2003 11.90
03/19/2003 11.91
03/18/2003 11.95
03/17/2003 11.98
03/14/2003 12.05
03/13/2003 12.07
03/12/2003 12.13
03/11/2003 12.15
03/10/2003 12.13
03/07/2003 12.10
03/06/2003 12.11
03/05/2003 12.10
03/04/2003 12.08
03/03/2003 12.10
02/28/2003 12.09
02/27/2003 12.09
02/26/2003 12.10
02/25/2003 12.08
02/24/2003 12.07
02/21/2003 12.08
02/20/2003 12.10
02/19/2003 12.10
02/18/2003 12.09
02/17/2003 12.11
02/14/2003 12.12
02/13/2003 12.14
02/12/2003 12.13
02/11/2003 12.11
02/10/2003 12.12
02/07/2003 12.10
02/05/2003 12.07
02/04/2003 12.09
02/03/2003 12.08
01/31/2003 12.11
01/30/2003 12.10
01/29/2003 12.11
01/28/2003 12.15
01/27/2003 12.14
01/24/2003 12.13
01/23/2003 12.13
01/22/2003 12.15
01/21/2003 12.14
01/20/2003 12.14
01/17/2003 12.12
01/16/2003 12.09
01/15/2003 12.09
01/14/2003 12.10
01/13/2003 12.09
01/10/2003 12.10
01/09/2003 12.13
01/08/2003 12.17
01/07/2003 12.15
01/06/2003 12.13
01/03/2003 12.14
01/02/2003 12.18
12/31/2002 12.28
12/27/2002 12.22
12/24/2002 12.10
12/23/2002 12.08
12/20/2002 10.17
12/19/2002 12.08
12/18/2002 12.08
12/17/2002 12.05
12/16/2002 12.05
12/13/2002 12.06
12/12/2002 12.04
12/11/2002 12.03
12/10/2002 12.02
12/09/2002 12.02
12/06/2002 12.01
12/05/2002 11.97
12/04/2002 11.95
12/03/2002 11.92
12/02/2002 11.91
11/29/2002 11.94
11/28/2002 11.93
11/27/2002 11.94
11/26/2002 11.98
11/25/2002 11.95
11/22/2002 11.97
11/21/2002 11.98
11/20/2002 12.05
11/19/2002 12.07
11/18/2002 12.05
11/15/2002 12.02
11/14/2002 12.00
11/13/2002 12.06
11/12/2002 12.04
11/11/2002 12.02
11/08/2002 12.01
11/07/2002 11.94
11/06/2002 11.89
11/05/2002 11.88
11/04/2002 11.90
11/01/2002 11.92
10/31/2002 11.94
10/30/2002 11.88
10/29/2002 11.85
10/28/2002 11.80
10/25/2002 11.80
10/24/2002 11.76
10/23/2002 11.76
10/22/2002 11.75
10/21/2002 11.75
10/18/2002 11.80
10/17/2002 11.81
10/16/2002 11.88
10/15/2002 11.89
10/11/2002 12.00
10/10/2002 12.05
10/09/2002 12.07
10/08/2002 12.05
10/07/2002 12.07
10/04/2002 12.05
10/03/2002 12.07
10/01/2002 12.05
09/30/2002 12.08
09/25/2002 12.04
09/24/2002 12.09
09/23/2002 12.10
09/20/2002 12.04
09/19/2002 12.03
09/18/2002 12.04
09/17/2002 12.01
09/16/2002 12.01
09/13/2002 12.02
09/12/2002 11.98
09/11/2002 11.93
09/10/2002 11.94
09/09/2002 11.93
09/06/2002 11.95
09/05/2002 12.01
09/04/2002 11.97
09/03/2002 11.92
09/02/2002 11.84
08/30/2002 11.84
08/29/2002 11.83
08/28/2002 11.78
08/27/2002 11.76
08/26/2002 11.79
08/23/2002 11.76
08/22/2002 11.74
08/21/2002 11.81
08/20/2002 11.85
08/19/2002 11.78
08/16/2002 11.77
08/15/2002 11.79
08/14/2002 11.83
08/13/2002 11.87
08/12/2002 11.85
08/09/2002 11.81
08/08/2002 11.82
08/07/2002 11.83
08/06/2002 11.85
08/02/2002 11.86
08/01/2002 11.81
07/31/2002 11.75
07/30/2002 11.68
07/29/2002 11.69
07/26/2002 11.80
07/25/2002 11.79
07/24/2002 11.77
07/23/2002 11.81
07/22/2002 11.73
07/19/2002 11.65
07/18/2002 11.63
07/17/2002 11.60
07/16/2002 11.58
07/15/2002 11.60
07/12/2002 11.56
07/11/2002 11.53
07/10/2002 11.50
07/09/2002 11.46
07/08/2002 11.44
07/05/2002 11.43
07/03/2002 11.51
07/02/2002 11.50
06/28/2002 11.44
06/26/2002 11.48
06/25/2002 11.46
06/24/2002 11.46
06/21/2002 11.48
06/20/2002 11.48
06/19/2002 11.50
06/18/2002 11.48
06/17/2002 11.48
06/14/2002 11.50
06/13/2002 11.44
06/12/2002 11.41
06/11/2002 11.40
06/10/2002 11.38
06/07/2002 11.37
06/06/2002 11.36
06/05/2002 11.36
06/04/2002 11.36
06/03/2002 11.35
05/31/2002 11.33
05/30/2002 11.36
05/29/2002 11.34
05/28/2002 11.30
05/27/2002 11.29
05/24/2002 11.30
05/23/2002 11.29
05/22/2002 11.29
05/17/2002 11.24
05/16/2002 11.27
05/15/2002 11.25
05/14/2002 11.25
05/13/2002 11.30
05/10/2002 11.32
05/09/2002 11.34
05/08/2002 11.34
05/07/2002 11.40
05/06/2002 11.39
05/03/2002 11.36
05/02/2002 11.32
05/01/2002 11.33
04/30/2002 11.34
04/29/2002 11.33
04/26/2002 11.32
04/25/2002 11.32
04/24/2002 11.31
04/23/2002 11.30
04/22/2002 11.30
04/19/2002 11.29
04/18/2002 11.30
04/17/2002 11.29
04/16/2002 11.32
04/15/2002 11.36
04/12/2002 11.33
04/11/2002 11.32
04/10/2002 11.31
04/09/2002 11.31
04/08/2002 11.30
04/05/2002 11.30
04/04/2002 11.30
04/03/2002 11.28
04/02/2002 11.27
04/01/2002 11.25
03/28/2002 11.23
03/27/2002 11.23
03/26/2002 11.23
03/25/2002 11.20
03/22/2002 11.18
03/21/2002 11.20
03/20/2002 11.23
03/19/2002 11.26
03/18/2002 11.26
03/15/2002 11.25
03/14/2002 11.26
03/13/2002 11.28
03/12/2002 11.26
03/11/2002 11.26
03/08/2002 11.26
03/07/2002 11.29
03/06/2002 11.35
03/05/2002 11.37
03/04/2002 11.36
03/01/2002 11.40
02/28/2002 11.46
02/27/2002 11.48
02/26/2002 11.47
02/25/2002 11.48
02/22/2002 11.47
02/21/2002 11.44
02/20/2002 11.43
02/19/2002 11.43
02/18/2002 11.44
02/15/2002 11.44
02/14/2002 11.39
02/13/2002 11.40
02/12/2002 11.42
02/11/2002 11.44
02/08/2002 11.44
02/07/2002 11.46
02/06/2002 11.46
02/05/2002 11.46
02/04/2002 11.44
02/01/2002 11.38
01/31/2002 11.37
01/30/2002 11.39
01/29/2002 11.38
01/28/2002 11.42
01/25/2002 11.40
01/24/2002 11.41
01/23/2002 11.46
01/22/2002 11.48
01/21/2002 11.52
01/18/2002 11.51
01/17/2002 11.49
01/16/2002 11.49
01/15/2002 11.49
01/14/2002 11.53
01/11/2002 11.50
01/10/2002 11.46
01/09/2002 11.42
01/08/2002 11.41
01/07/2002 11.39
01/04/2002 11.36
01/03/2002 11.37
01/02/2002 11.37
12/31/2001 11.37
12/27/2001 11.34
12/24/2001 11.34
12/20/2001 11.30
12/19/2001 11.28
12/18/2001 11.24
12/17/2001 11.19
12/14/2001 11.21
12/13/2001 11.25
12/12/2001 11.27
12/11/2001 11.26
12/10/2001 11.24
12/07/2001 11.22
12/06/2001 11.27
12/05/2001 11.30
12/04/2001 11.40
12/03/2001 11.42
11/30/2001 11.37
11/29/2001 11.36
11/28/2001 11.31
11/27/2001 11.32
11/26/2001 11.32
11/23/2001 11.30
11/22/2001 11.31
11/21/2001 11.32
11/20/2001 11.34
11/19/2001 11.33
11/16/2001 11.34
11/15/2001 11.40
11/14/2001 11.51
11/13/2001 11.60
11/12/2001 11.65
11/09/2001 11.65
11/08/2001 11.64
11/07/2001 11.64
11/06/2001 11.61
11/05/2001 11.59
10/31/2001 11.56
10/24/2001 11.33
10/17/2001 11.29
10/10/2001 11.28
10/03/2001 11.30
09/28/2001 11.27
09/26/2001 11.24
09/24/2001 11.18
09/20/2001 11.22
09/19/2001 11.23
09/17/2001 11.26
08/31/2001 11.06
08/29/2001 10.97
08/22/2001 10.96
08/15/2001 10.90
08/08/2001 10.81
07/31/2001 10.82
07/25/2001 10.81
07/18/2001 10.72
07/11/2001 10.62
07/04/2001 10.76
06/29/2001 10.61
06/20/2001 10.73
06/13/2001 10.65
06/06/2001 10.66
05/31/2001 10.68
05/23/2001 10.60
05/16/2001 10.66
05/09/2001 10.71
05/02/2001 10.66
04/30/2001 10.57
04/25/2001 10.70
04/18/2001 10.78
04/11/2001 10.90
04/04/2001 11.04
03/30/2001 10.94
03/28/2001 10.94
03/21/2001 10.95
03/14/2001 10.85
03/07/2001 10.82
02/28/2001 10.75
02/23/2001 10.71
02/16/2001 10.67
02/09/2001 10.63
02/02/2001 10.58
01/31/2001 10.58
01/26/2001 10.54
01/19/2001 10.61
01/12/2001 10.51
01/05/2001 10.60
12/29/2000 10.58
12/28/2000 10.58
12/22/2000 10.59
12/15/2000 10.51
12/08/2000 10.46
11/30/2000 10.43
11/27/2000 10.36
11/17/2000 10.39
11/13/2000 10.27
11/03/2000 10.22
10/31/2000 10.20
10/27/2000 10.21
10/20/2000 10.20
10/13/2000 10.20
10/10/2000 10.11
09/29/2000 10.12
09/22/2000 10.04
09/15/2000 9.99
09/11/2000 10.00
08/31/2000 9.99
08/25/2000 10.02
08/18/2000 9.97
08/11/2000 10.00
08/04/2000 10.00
07/28/2000 9.94
07/21/2000 9.90
07/14/2000 10.80
07/07/2000 9.94
06/30/2000 9.91
06/23/2000 9.78
06/16/2000 9.88
06/09/2000 9.81
06/02/2000 9.82
05/31/2000 9.78
05/26/2000 9.77
05/19/2000 9.63
05/12/2000 9.59
05/05/2000 9.63
04/28/2000 9.73
04/21/2000 9.80
04/14/2000 9.86
04/07/2000 9.82
04/04/2000 9.71
03/31/2000 9.72
03/24/2000 9.72
03/17/2000 9.75
03/10/2000 9.60
03/03/2000 9.59
02/29/2000 9.56
02/25/2000 9.59
02/18/2000 9.49
02/11/2000 9.42
02/04/2000 9.44
01/31/2000 9.39
01/21/2000 9.31
01/14/2000 9.37
01/04/2000 9.42
12/30/1999 9.55
12/17/1999 9.59
12/10/1999 9.73
12/03/1999 9.65
12/01/1999 9.61
11/30/1999 9.61
11/26/1999 9.64
11/19/1999 9.63
11/12/1999 9.69
11/05/1999 9.66
10/29/1999 9.64
10/22/1999 9.58
10/15/1999 9.67
10/08/1999 9.66
09/30/1999 9.73
09/24/1999 9.81
09/21/1999 9.73
09/17/1999 9.73
09/14/1999 9.73
09/03/1999 9.80
08/31/1999 9.58
08/27/1999 9.87
08/20/1999 9.82
08/19/1999 9.66
08/13/1999 9.66
08/06/1999 9.78
07/30/1999 9.82
07/23/1999 9.88
07/19/1999 9.87
07/09/1999 9.78
06/30/1999 9.77
06/25/1999 9.65
06/24/1999 9.74
06/18/1999 9.74
06/11/1999 9.65
06/04/1999 9.74
05/31/1999 9.85
05/21/1999 9.81
05/14/1999 9.85
05/07/1999 9.86
04/30/1999 10.03
04/23/1999 10.01
04/16/1999 10.08
03/31/1999 10.00
02/01/1999 10.00

Page ? of ?

First Previous Next Last