CME Data | Milk Class III BFP | Chicago Mercantile Exchange - Commmodities Interest Rates , . Futures . |ES|

E C O N S T A T S ^TM
	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX
CME Groups
CME
CME - Chicago Mercantile Exchange - Commmodities Interest Rates
(fc) Feeder Cattle . 25862	(lc) Live Cattle . 11625	(bb) Boneless Beef . 9330	(tr) Boneless Beef Trimmi . 0
(lh) Lean Hogs . 27116	(pb) Frozen Pork Bellies . 15179	(dc) Cheddar Cheese . 242	(da) Milk Class III BFP . 63958
(dk) Milk Class IV . 33452	(db) Butter . 20771	(nf) Non-fat dry milk . 32171	() Midsize Milk Options . 2610
(lb) Random-Length Lumber . 30864	(bd) Oriented Strand Boar . 9378	(dp) DAP Fertilzer Diammo . 7276	(ul) UAN Fertilizer (Urea . 7309
(uf) Urea Fertilizer . 7196	(bz) Benzene . 1577	(et) Ethanol . 16128	(lc) Feeder Cattle2 . 0
(ed) Eurodollar . 187044	(ey) Euroyen . 90081	(ft) Federal Funds Rate . 0	(tb) 13 week Treasury Bil . 394
(q5) 5 Year Ed Bundle . 2164	(sw0) 10 year swap . 2150	(sw2) 2 year swap . 2150	(sw5) 5 year swap . 2150
(em) One-Month LIBOR . 67978	(el) EuroYen LIBOR . 43299	(cet) 91 day CETES Mexico . 4684	(tie) 28 Day TIIE Mexico . 18556
(jb) Japanese Government . 6862	(at) Argentine FRB Bond . 7610	(bf) Brazilian C Bond . 14059	(be) Brazilian EI Bond . 9540
(mn) Mexican Par Bond . 9358	(ts) 91 Day Mexican Treas . 4728	(te) 28 Day Mexican Int. . 7354
Frequency :
Day
End of ...
PVO
Settlement Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
Milk Class III BFP.
Column ( 1) Milk Class III BFP maturity 1. Nearest maturity . Number of observations : 1334
Column ( 2) Milk Class III BFP maturity 2. 2nd maturity . Number of observations : 1335
Column ( 3) Milk Class III BFP maturity 3. 3rd maturity . Number of observations : 1335
Column ( 4) Milk Class III BFP maturity 4. 4th maturity . Number of observations : 1335
Column ( 5) Milk Class III BFP maturity 5. 5th maturity . Number of observations : 1335
Column ( 6) Milk Class III BFP maturity 6. 6th maturity . Number of observations : 1335
Column ( 7) Milk Class III BFP maturity 7. 7th maturity . Number of observations : 1335
Column ( 8) Milk Class III BFP maturity 8. 8th maturity . Number of observations : 1335
Column ( 9) Milk Class III BFP maturity 9. 9th maturity . Number of observations : 1335
Column ( 10) Milk Class III BFP maturity 10. 10th maturity . Number of observations : 1335
Column ( 11) Milk Class III BFP maturity 11. 11th maturity . Number of observations : 1335
Column ( 12) Milk Class III BFP maturity 12. 12th maturity . Number of observations : 1335
Column ( 13) Milk Class III BFP maturity 13. 13th maturity . Number of observations : 1316
Column ( 14) Milk Class III BFP maturity 14. 14th maturity . Number of observations : 0
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am
Milk Class III BFP . Futures . Settlement Price
                    , Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,, Milk Class III BFP     ,
                    ,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, Milk Class III BFP10th ,, Milk Class III BFP11th ,, Milk Class III BFP12th ,, Milk Class III BFP13th ,, Milk Class III BFP14th ,
                    , Milk Class III BFP1st  ,, Milk Class III BFP2nd  ,, Milk Class III BFP3rd  ,, Milk Class III BFP4th  ,, Milk Class III BFP5th  ,, Milk Class III BFP6th  ,, Milk Class III BFP7th  ,, Milk Class III BFP8th  ,, Milk Class III BFP9th  ,,                        ,,                        ,,                        ,,                        ,,                        ,
                    , Milk Class III BFP;    ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,, Tenth nearest expn     ,, Eleventh nearest expn  ,, Twelfth nearest expn   ,, Thirteenth nearest exp ,, Fourteenth nearest exp ,
                    , Nearest expiration     ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,, n                      ,, n                      ,
                    ,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Jan.2001 to May.7.2009,,  Nov.2001 to May.7.2009,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2009-05-07 Thp|hdpjk,          9.810, 2009-05 ,         10.680, 2009-06 ,         11.960, 2009-07 ,         13.120, 2009-08 ,         13.840, 2009-09 ,         14.500, 2009-10 ,         14.610, 2009-11 ,         14.660, 2009-12 ,         14.800, 2010-01 ,         14.790, 2010-02 ,         15.000, 2010-03 ,         15.330, 2010-04 ,         15.450, 2010-05 ,         15.640, 2010-06 
2009-05-06 Wep|hdpjk,          9.810, 2009-05 ,         10.530, 2009-06 ,         11.760, 2009-07 ,         12.930, 2009-08 ,         13.710, 2009-09 ,         14.350, 2009-10 ,         14.480, 2009-11 ,         14.530, 2009-12 ,         14.660, 2010-01 ,         14.660, 2010-02 ,         14.940, 2010-03 ,         15.180, 2010-04 ,         15.300, 2010-05 ,         15.550, 2010-06 
2009-05-05 Tup|hdpjk,          9.850, 2009-05 ,         10.580, 2009-06 ,         11.920, 2009-07 ,         13.080, 2009-08 ,         13.820, 2009-09 ,         14.450, 2009-10 ,         14.660, 2009-11 ,         14.700, 2009-12 ,         14.850, 2010-01 ,         14.850, 2010-02 ,         15.100, 2010-03 ,         15.270, 2010-04 ,         15.350, 2010-05 ,         15.600, 2010-06 
2009-05-04 Mop|hdpjk,          9.830, 2009-05 ,         10.540, 2009-06 ,         11.970, 2009-07 ,         13.150, 2009-08 ,         13.900, 2009-09 ,         14.580, 2009-10 ,         14.720, 2009-11 ,         14.800, 2009-12 ,         14.920, 2010-01 ,         14.920, 2010-02 ,         15.150, 2010-03 ,         15.350, 2010-04 ,         15.400, 2010-05 ,         15.650, 2010-06 
2009-05-01 Frp|hdpjk,         10.780, 2009-04 ,          9.940, 2009-05 ,         10.650, 2009-06 ,         12.150, 2009-07 ,         13.300, 2009-08 ,         14.050, 2009-09 ,         14.680, 2009-10 ,         14.790, 2009-11 ,         14.820, 2009-12 ,         15.000, 2010-01 ,         14.990, 2010-02 ,         15.180, 2010-03 ,         15.450, 2010-04 ,         15.500, 2010-05 
2009-04-30 Thp|hdpjk,         10.770, 2009-04 ,         10.080, 2009-05 ,         10.770, 2009-06 ,         12.300, 2009-07 ,         13.520, 2009-08 ,         14.220, 2009-09 ,         14.820, 2009-10 ,         14.900, 2009-11 ,         14.950, 2009-12 ,         15.040, 2010-01 ,         15.060, 2010-02 ,         15.250, 2010-03 ,         15.450, 2010-04 ,         15.500, 2010-05 
2009-04-29 Wep|hdpjk,         10.770, 2009-04 ,         10.100, 2009-05 ,         10.910, 2009-06 ,         12.420, 2009-07 ,         13.620, 2009-08 ,         14.330, 2009-09 ,         14.880, 2009-10 ,         14.950, 2009-11 ,         14.980, 2009-12 ,         15.040, 2010-01 ,         15.090, 2010-02 ,         15.260, 2010-03 ,         15.460, 2010-04 ,         15.500, 2010-05 
2009-04-28 Tup|hdpjk,         10.760, 2009-04 ,         10.040, 2009-05 ,         10.820, 2009-06 ,         12.300, 2009-07 ,         13.600, 2009-08 ,         14.350, 2009-09 ,         14.900, 2009-10 ,         14.910, 2009-11 ,         14.910, 2009-12 ,         15.020, 2010-01 ,         15.070, 2010-02 ,         15.240, 2010-03 ,         15.450, 2010-04 ,         15.450, 2010-05 
2009-04-27 Mop|hdpjk,         10.760, 2009-04 ,         10.130, 2009-05 ,         11.030, 2009-06 ,         12.500, 2009-07 ,         13.770, 2009-08 ,         14.500, 2009-09 ,         15.020, 2009-10 ,         15.060, 2009-11 ,         15.100, 2009-12 ,         15.200, 2010-01 ,         15.210, 2010-02 ,         15.350, 2010-03 ,         15.640, 2010-04 ,         15.650, 2010-05 
2009-04-24 Frp|hdpjk,         10.780, 2009-04 ,         10.130, 2009-05 ,         11.210, 2009-06 ,         12.650, 2009-07 ,         13.950, 2009-08 ,         14.670, 2009-09 ,         15.180, 2009-10 ,         15.170, 2009-11 ,         15.190, 2009-12 ,         15.250, 2010-01 ,         15.330, 2010-02 ,         15.400, 2010-03 ,         15.640, 2010-04 ,         15.650, 2010-05 
2009-04-23 Thp|hdpjk,         10.770, 2009-04 ,         10.200, 2009-05 ,         11.280, 2009-06 ,         12.730, 2009-07 ,         14.000, 2009-08 ,         14.730, 2009-09 ,         15.200, 2009-10 ,         15.200, 2009-11 ,         15.210, 2009-12 ,         15.330, 2010-01 ,         15.400, 2010-02 ,         15.450, 2010-03 ,         15.720, 2010-04 ,         15.750, 2010-05 
2009-04-22 Wep|hdpjk,         10.760, 2009-04 ,         10.320, 2009-05 ,         11.650, 2009-06 ,         13.070, 2009-07 ,         14.360, 2009-08 ,         15.050, 2009-09 ,         15.400, 2009-10 ,         15.380, 2009-11 ,         15.370, 2009-12 ,         15.420, 2010-01 ,         15.490, 2010-02 ,         15.500, 2010-03 ,         15.710, 2010-04 ,         15.840, 2010-05 
2009-04-21 Tup|hdpjk,         10.760, 2009-04 ,         10.380, 2009-05 ,         11.630, 2009-06 ,         12.950, 2009-07 ,         14.200, 2009-08 ,         14.920, 2009-09 ,         15.260, 2009-10 ,         15.250, 2009-11 ,         15.300, 2009-12 ,         15.360, 2010-01 ,         15.360, 2010-02 ,         15.370, 2010-03 ,         15.720, 2010-04 ,         15.840, 2010-05 
2009-04-20 Mop|hdpjk,         10.760, 2009-04 ,         10.280, 2009-05 ,         11.370, 2009-06 ,         12.640, 2009-07 ,         13.900, 2009-08 ,         14.630, 2009-09 ,         15.000, 2009-10 ,         15.040, 2009-11 ,         15.050, 2009-12 ,         15.130, 2010-01 ,         15.120, 2010-02 ,         15.240, 2010-03 ,         15.600, 2010-04 ,         15.700, 2010-05 
2009-04-17 Frp|hdpjk,         10.760, 2009-04 ,         10.310, 2009-05 ,         11.440, 2009-06 ,         12.560, 2009-07 ,         13.850, 2009-08 ,         14.540, 2009-09 ,         14.940, 2009-10 ,         14.960, 2009-11 ,         15.020, 2009-12 ,         15.110, 2010-01 ,         15.090, 2010-02 ,         15.200, 2010-03 ,         15.570, 2010-04 ,         15.680, 2010-05 
2009-04-16 Thp|hdpjk,         10.760, 2009-04 ,         10.270, 2009-05 ,         11.340, 2009-06 ,         12.550, 2009-07 ,         13.850, 2009-08 ,         14.510, 2009-09 ,         14.920, 2009-10 ,         14.950, 2009-11 ,         15.000, 2009-12 ,         15.110, 2010-01 ,         15.090, 2010-02 ,         15.200, 2010-03 ,         15.570, 2010-04 ,         15.700, 2010-05 
2009-04-15 Wep|hdpjk,         10.750, 2009-04 ,         10.400, 2009-05 ,         11.480, 2009-06 ,         12.690, 2009-07 ,         13.960, 2009-08 ,         14.600, 2009-09 ,         14.970, 2009-10 ,         14.990, 2009-11 ,         15.000, 2009-12 ,         15.110, 2010-01 ,         15.110, 2010-02 ,         15.160, 2010-03 ,         15.520, 2010-04 ,         15.600, 2010-05 
2009-04-14 Tup|hdpjk,         10.740, 2009-04 ,         10.440, 2009-05 ,         11.550, 2009-06 ,         12.760, 2009-07 ,         13.960, 2009-08 ,         14.640, 2009-09 ,         14.950, 2009-10 ,         14.980, 2009-11 ,         14.950, 2009-12 ,         15.100, 2010-01 ,         15.070, 2010-02 ,         15.150, 2010-03 ,         15.500, 2010-04 ,         15.600, 2010-05 
2009-04-13 Mop|hdpjk,         10.760, 2009-04 ,         10.640, 2009-05 ,         11.590, 2009-06 ,         12.700, 2009-07 ,         14.020, 2009-08 ,         14.670, 2009-09 ,         14.960, 2009-10 ,         14.990, 2009-11 ,         14.980, 2009-12 ,         15.030, 2010-01 ,         15.050, 2010-02 ,         15.110, 2010-03 ,         15.490, 2010-04 ,         15.660, 2010-05 
2009-04-10 Frp|hdpjk,         10.780, 2009-04 ,         10.870, 2009-05 ,         11.680, 2009-06 ,         12.780, 2009-07 ,         14.140, 2009-08 ,         14.780, 2009-09 ,         15.020, 2009-10 ,         15.040, 2009-11 ,         15.000, 2009-12 ,         15.050, 2010-01 ,         15.050, 2010-02 ,         15.050, 2010-03 ,         15.490, 2010-04 ,         15.660, 2010-05 
2009-04-09 Thp|hdpjk,         10.780, 2009-04 ,         10.870, 2009-05 ,         11.680, 2009-06 ,         12.780, 2009-07 ,         14.140, 2009-08 ,         14.780, 2009-09 ,         15.020, 2009-10 ,         15.040, 2009-11 ,         15.000, 2009-12 ,         15.050, 2010-01 ,         15.050, 2010-02 ,         15.050, 2010-03 ,         15.490, 2010-04 ,         15.660, 2010-05 
2009-04-08 Wep|hdpjk,         10.810, 2009-04 ,         11.010, 2009-05 ,         11.660, 2009-06 ,         12.810, 2009-07 ,         14.140, 2009-08 ,         14.770, 2009-09 ,         15.020, 2009-10 ,         15.030, 2009-11 ,         15.030, 2009-12 ,         15.150, 2010-01 ,         15.150, 2010-02 ,         15.020, 2010-03 ,         15.490, 2010-04 ,         15.560, 2010-05 
2009-04-07 Tup|hdpjk,         10.810, 2009-04 ,         10.990, 2009-05 ,         11.610, 2009-06 ,         12.820, 2009-07 ,         14.120, 2009-08 ,         14.720, 2009-09 ,         14.980, 2009-10 ,         15.010, 2009-11 ,         15.010, 2009-12 ,         15.050, 2010-01 ,         15.010, 2010-02 ,         15.060, 2010-03 ,         15.490, 2010-04 ,         15.550, 2010-05 
2009-04-06 Mop|hdpjk,         10.980, 2009-04 ,         11.300, 2009-05 ,         11.970, 2009-06 ,         13.200, 2009-07 ,         14.390, 2009-08 ,         14.940, 2009-09 ,         15.200, 2009-10 ,         15.200, 2009-11 ,         15.150, 2009-12 ,         15.180, 2010-01 ,         15.200, 2010-02 ,         15.310, 2010-03 ,         15.620, 2010-04 ,         15.620, 2010-05 
2009-04-03 Frp|hdpjk,         10.440, 2009-03 ,         11.030, 2009-04 ,         11.450, 2009-05 ,         12.300, 2009-06 ,         13.460, 2009-07 ,         14.630, 2009-08 ,         15.060, 2009-09 ,         15.240, 2009-10 ,         15.250, 2009-11 ,         15.190, 2009-12 ,         15.210, 2010-01 ,         15.250, 2010-02 ,         15.330, 2010-03 ,         15.710, 2010-04 
2009-04-02 Thp|hdpjk,         10.460, 2009-03 ,         11.010, 2009-04 ,         11.400, 2009-05 ,         12.240, 2009-06 ,         13.370, 2009-07 ,         14.460, 2009-08 ,         15.000, 2009-09 ,         15.220, 2009-10 ,         15.230, 2009-11 ,         15.150, 2009-12 ,         15.200, 2010-01 ,         15.210, 2010-02 ,         15.310, 2010-03 ,         15.600, 2010-04 
2009-04-01 Wep|hdpjk,         10.460, 2009-03 ,         11.120, 2009-04 ,         11.570, 2009-05 ,         12.480, 2009-06 ,         13.630, 2009-07 ,         14.660, 2009-08 ,         15.140, 2009-09 ,         15.350, 2009-10 ,         15.430, 2009-11 ,         15.280, 2009-12 ,         15.350, 2010-01 ,         15.270, 2010-02 ,         15.320, 2010-03 ,         15.600, 2010-04 
2009-03-31 Tup|hdpjk,         10.460, 2009-03 ,         11.280, 2009-04 ,         11.950, 2009-05 ,         12.960, 2009-06 ,         14.100, 2009-07 ,         15.150, 2009-08 ,         15.570, 2009-09 ,         15.770, 2009-10 ,         15.750, 2009-11 ,         15.660, 2009-12 ,         15.610, 2010-01 ,         15.610, 2010-02 ,         15.560, 2010-03 ,         15.700, 2010-04 
2009-03-30 Mop|hdpjk,         10.460, 2009-03 ,         11.300, 2009-04 ,         12.100, 2009-05 ,         13.100, 2009-06 ,         14.250, 2009-07 ,         15.280, 2009-08 ,         15.800, 2009-09 ,         16.030, 2009-10 ,         15.900, 2009-11 ,         15.880, 2009-12 ,         15.800, 2010-01 ,         15.870, 2010-02 ,         15.650, 2010-03 ,         15.720, 2010-04 
2009-03-27 Frp|hdpjk,         10.460, 2009-03 ,         11.720, 2009-04 ,         12.740, 2009-05 ,         13.770, 2009-06 ,         14.850, 2009-07 ,         15.750, 2009-08 ,         16.200, 2009-09 ,         16.450, 2009-10 ,         16.400, 2009-11 ,         16.370, 2009-12 ,         16.150, 2010-01 ,         15.990, 2010-02 ,         15.750, 2010-03 ,         15.750, 2010-04 
2009-03-26 Thp|hdpjk,         10.450, 2009-03 ,         11.240, 2009-04 ,         12.270, 2009-05 ,         13.180, 2009-06 ,         14.240, 2009-07 ,         15.270, 2009-08 ,         15.830, 2009-09 ,         16.200, 2009-10 ,         16.100, 2009-11 ,         16.200, 2009-12 ,         16.000, 2010-01 ,         15.880, 2010-02 ,         15.680, 2010-03 ,         15.700, 2010-04 
2009-03-25 Wep|hdpjk,         10.450, 2009-03 ,         11.310, 2009-04 ,         12.350, 2009-05 ,         13.250, 2009-06 ,         14.300, 2009-07 ,         15.300, 2009-08 ,         15.850, 2009-09 ,         16.220, 2009-10 ,         16.220, 2009-11 ,         16.300, 2009-12 ,         16.050, 2010-01 ,         15.900, 2010-02 ,         15.750, 2010-03 ,         15.700, 2010-04 
2009-03-24 Tup|hdpjk,         10.470, 2009-03 ,         11.250, 2009-04 ,         11.900, 2009-05 ,         12.760, 2009-06 ,         13.850, 2009-07 ,         14.930, 2009-08 ,         15.500, 2009-09 ,         15.930, 2009-10 ,         16.000, 2009-11 ,         16.050, 2009-12 ,         15.850, 2010-01 ,         15.590, 2010-02 ,         15.570, 2010-03 ,         15.640, 2010-04 
2009-03-23 Mop|hdpjk,         10.480, 2009-03 ,         11.250, 2009-04 ,         11.910, 2009-05 ,         12.700, 2009-06 ,         13.840, 2009-07 ,         14.930, 2009-08 ,         15.500, 2009-09 ,         15.950, 2009-10 ,         16.050, 2009-11 ,         16.060, 2009-12 ,         15.900, 2010-01 ,         15.530, 2010-02 ,         15.550, 2010-03 ,         15.640, 2010-04 
2009-03-20 Frp|hdpjk,         10.510, 2009-03 ,         11.410, 2009-04 ,         11.960, 2009-05 ,         12.680, 2009-06 ,         13.780, 2009-07 ,         14.910, 2009-08 ,         15.470, 2009-09 ,         15.940, 2009-10 ,         16.100, 2009-11 ,         16.050, 2009-12 ,         15.900, 2010-01 ,         15.500, 2010-02 ,         15.550, 2010-03 ,         15.570, 2010-04 
2009-03-19 Thp|hdpjk,         10.550, 2009-03 ,         11.630, 2009-04 ,         12.130, 2009-05 ,         12.790, 2009-06 ,         13.950, 2009-07 ,         15.120, 2009-08 ,         15.570, 2009-09 ,         16.000, 2009-10 ,         16.190, 2009-11 ,         16.090, 2009-12 ,         16.020, 2010-01 ,         15.550, 2010-02 ,         15.500, 2010-03 ,         15.570, 2010-04 
2009-03-18 Wep|hdpjk,         10.400, 2009-03 ,         10.880, 2009-04 ,         11.380, 2009-05 ,         12.040, 2009-06 ,         13.270, 2009-07 ,         14.370, 2009-08 ,         14.870, 2009-09 ,         15.250, 2009-10 ,         15.450, 2009-11 ,         15.430, 2009-12 ,         15.440, 2010-01 ,         15.350, 2010-02 ,         15.260, 2010-03 ,         15.370, 2010-04 
2009-03-17 Tup|hdpjk,         10.420, 2009-03 ,         11.220, 2009-04 ,         11.590, 2009-05 ,         12.330, 2009-06 ,         13.450, 2009-07 ,         14.430, 2009-08 ,         14.910, 2009-09 ,         15.250, 2009-10 ,         15.450, 2009-11 ,         15.450, 2009-12 ,         15.490, 2010-01 ,         15.300, 2010-02 ,         15.300, 2010-03 ,         15.310, 2010-04 
2009-03-16 Mop|hdpjk,         10.370, 2009-03 ,         11.040, 2009-04 ,         11.300, 2009-05 ,         12.110, 2009-06 ,         13.300, 2009-07 ,         14.230, 2009-08 ,         14.740, 2009-09 ,         15.100, 2009-10 ,         15.240, 2009-11 ,         15.260, 2009-12 ,         15.250, 2010-01 ,         15.200, 2010-02 ,         15.200, 2010-03 ,         15.210, 2010-04 
2009-03-13 Frp|hdpjk,         10.310, 2009-03 ,         10.870, 2009-04 ,         11.070, 2009-05 ,         11.860, 2009-06 ,         12.990, 2009-07 ,         13.960, 2009-08 ,         14.470, 2009-09 ,         14.800, 2009-10 ,         14.980, 2009-11 ,         15.050, 2009-12 ,         15.090, 2010-01 ,         15.090, 2010-02 ,         15.050, 2010-03 ,         15.100, 2010-04 
2009-03-12 Thp|hdpjk,         10.270, 2009-03 ,         10.700, 2009-04 ,         11.040, 2009-05 ,         11.790, 2009-06 ,         12.920, 2009-07 ,         13.820, 2009-08 ,         14.370, 2009-09 ,         14.610, 2009-10 ,         14.880, 2009-11 ,         14.920, 2009-12 ,         14.970, 2010-01 ,         14.990, 2010-02 ,         15.020, 2010-03 ,         15.060, 2010-04 
2009-03-11 Wep|hdpjk,         10.220, 2009-03 ,         10.570, 2009-04 ,         10.880, 2009-05 ,         11.560, 2009-06 ,         12.670, 2009-07 ,         13.590, 2009-08 ,         14.120, 2009-09 ,         14.480, 2009-10 ,         14.750, 2009-11 ,         14.840, 2009-12 ,         14.900, 2010-01 ,         14.910, 2010-02 ,         15.020, 2010-03 ,         15.060, 2010-04 
2009-03-10 Tup|hdpjk,         10.220, 2009-03 ,         10.590, 2009-04 ,         11.000, 2009-05 ,         11.690, 2009-06 ,         12.750, 2009-07 ,         13.670, 2009-08 ,         14.210, 2009-09 ,         14.570, 2009-10 ,         14.770, 2009-11 ,         14.850, 2009-12 ,         14.950, 2010-01 ,         14.880, 2010-02 ,         15.020, 2010-03 ,         15.060, 2010-04 
2009-03-09 Mop|hdpjk,         10.290, 2009-03 ,         10.850, 2009-04 ,         11.210, 2009-05 ,         11.850, 2009-06 ,         12.940, 2009-07 ,         13.800, 2009-08 ,         14.330, 2009-09 ,         14.640, 2009-10 ,         14.900, 2009-11 ,         14.940, 2009-12 ,         14.950, 2010-01 ,         14.930, 2010-02 ,         15.060, 2010-03 ,         15.060, 2010-04 
2009-03-06 Frp|hdpjk,         10.220, 2009-03 ,         10.730, 2009-04 ,         11.080, 2009-05 ,         11.720, 2009-06 ,         12.790, 2009-07 ,         13.660, 2009-08 ,         14.140, 2009-09 ,         14.420, 2009-10 ,         14.710, 2009-11 ,         14.740, 2009-12 ,         14.840, 2010-01 ,         14.780, 2010-02 ,         14.860, 2010-03 ,         14.960, 2010-04 
2009-03-05 Thp|hdpjk,         10.210, 2009-03 ,         10.470, 2009-04 ,         10.850, 2009-05 ,         11.440, 2009-06 ,         12.620, 2009-07 ,         13.510, 2009-08 ,         14.000, 2009-09 ,         14.320, 2009-10 ,         14.570, 2009-11 ,         14.650, 2009-12 ,         14.710, 2010-01 ,         14.670, 2010-02 ,         14.790, 2010-03 ,         14.820, 2010-04 
2009-03-04 Wep|hdpjk,         10.200, 2009-03 ,         10.350, 2009-04 ,         10.750, 2009-05 ,         11.350, 2009-06 ,         12.500, 2009-07 ,         13.350, 2009-08 ,         13.850, 2009-09 ,         14.150, 2009-10 ,         14.490, 2009-11 ,         14.510, 2009-12 ,         14.550, 2010-01 ,         14.600, 2010-02 ,         14.650, 2010-03 ,         14.710, 2010-04 
2009-03-03 Tup|hdpjk,         10.200, 2009-03 ,         10.320, 2009-04 ,         10.710, 2009-05 ,         11.310, 2009-06 ,         12.450, 2009-07 ,         13.300, 2009-08 ,         13.850, 2009-09 ,         14.150, 2009-10 ,         14.500, 2009-11 ,         14.510, 2009-12 ,         14.580, 2010-01 ,         14.560, 2010-02 ,         14.680, 2010-03 ,         14.710, 2010-04 
2009-03-02 Mop|hdpjk,         10.270, 2009-03 ,         10.450, 2009-04 ,         10.780, 2009-05 ,         11.330, 2009-06 ,         12.470, 2009-07 ,         13.280, 2009-08 ,         13.840, 2009-09 ,         14.130, 2009-10 ,         14.420, 2009-11 ,         14.470, 2009-12 ,         14.530, 2010-01 ,         14.510, 2010-02 ,         14.600, 2010-03 ,         14.700, 2010-04 
2009-02-27 Frp|hdpjk,          9.310, 2009-02 ,         10.230, 2009-03 ,         10.400, 2009-04 ,         10.750, 2009-05 ,         11.300, 2009-06 ,         12.440, 2009-07 ,         13.240, 2009-08 ,         13.710, 2009-09 ,         14.020, 2009-10 ,         14.330, 2009-11 ,         14.410, 2009-12 ,         14.500, 2010-01 ,         14.500, 2010-02 ,         14.600, 2010-03 
2009-02-26 Thp|hdpjk,          9.280, 2009-02 ,         10.270, 2009-03 ,         10.370, 2009-04 ,         10.740, 2009-05 ,         11.330, 2009-06 ,         12.370, 2009-07 ,         13.170, 2009-08 ,         13.720, 2009-09 ,         14.000, 2009-10 ,         14.370, 2009-11 ,         14.410, 2009-12 ,         14.500, 2010-01 ,         14.500, 2010-02 ,         14.600, 2010-03 
2009-02-25 Wep|hdpjk,          9.290, 2009-02 ,         10.190, 2009-03 ,         10.270, 2009-04 ,         10.650, 2009-05 ,         11.250, 2009-06 ,         12.350, 2009-07 ,         13.100, 2009-08 ,         13.680, 2009-09 ,         13.950, 2009-10 ,         14.330, 2009-11 ,         14.340, 2009-12 ,         14.450, 2010-01 ,         14.400, 2010-02 ,         14.550, 2010-03 
2009-02-24 Tup|hdpjk,          9.280, 2009-02 ,         10.240, 2009-03 ,         10.270, 2009-04 ,         10.670, 2009-05 ,         11.330, 2009-06 ,         12.400, 2009-07 ,         13.170, 2009-08 ,         13.720, 2009-09 ,         13.980, 2009-10 ,         14.400, 2009-11 ,         14.380, 2009-12 ,         14.500, 2010-01 ,         14.500, 2010-02 ,         14.650, 2010-03 
2009-02-23 Mop|hdpjk,          9.280, 2009-02 ,         10.230, 2009-03 ,         10.350, 2009-04 ,         10.860, 2009-05 ,         11.490, 2009-06 ,         12.610, 2009-07 ,         13.370, 2009-08 ,         13.890, 2009-09 ,         14.050, 2009-10 ,         14.470, 2009-11 ,         14.470, 2009-12 ,         14.610, 2010-01 ,         14.590, 2010-02 ,         14.770, 2010-03 
2009-02-20 Frp|hdpjk,          9.280, 2009-02 ,         10.400, 2009-03 ,         10.480, 2009-04 ,         10.940, 2009-05 ,         11.580, 2009-06 ,         12.630, 2009-07 ,         13.400, 2009-08 ,         13.960, 2009-09 ,         14.100, 2009-10 ,         14.500, 2009-11 ,         14.460, 2009-12 ,         14.630, 2010-01 ,         14.620, 2010-02 ,         14.790, 2010-03 
2009-02-19 Thp|hdpjk,          9.280, 2009-02 ,         10.420, 2009-03 ,         10.520, 2009-04 ,         11.010, 2009-05 ,         11.610, 2009-06 ,         12.670, 2009-07 ,         13.480, 2009-08 ,         14.020, 2009-09 ,         14.160, 2009-10 ,         14.560, 2009-11 ,         14.560, 2009-12 ,         14.710, 2010-01 ,         14.670, 2010-02 ,         14.850, 2010-03 
2009-02-18 Wep|hdpjk,          9.270, 2009-02 ,         10.720, 2009-03 ,         10.730, 2009-04 ,         11.290, 2009-05 ,         11.760, 2009-06 ,         12.780, 2009-07 ,         13.510, 2009-08 ,         14.140, 2009-09 ,         14.210, 2009-10 ,         14.570, 2009-11 ,         14.670, 2009-12 ,         14.730, 2010-01 ,         14.680, 2010-02 ,         14.840, 2010-03 
2009-02-17 Tup|hdpjk,          9.270, 2009-02 ,         10.330, 2009-03 ,         10.500, 2009-04 ,         11.070, 2009-05 ,         11.660, 2009-06 ,         12.750, 2009-07 ,         13.480, 2009-08 ,         14.090, 2009-09 ,         14.170, 2009-10 ,         14.550, 2009-11 ,         14.610, 2009-12 ,         14.650, 2010-01 ,         14.650, 2010-02 ,         14.760, 2010-03 
2009-02-16 Mop|hdpjk,          9.270, 2009-02 ,         10.440, 2009-03 ,         10.650, 2009-04 ,         11.250, 2009-05 ,         11.850, 2009-06 ,         12.810, 2009-07 ,         13.580, 2009-08 ,         14.130, 2009-09 ,         14.160, 2009-10 ,         14.540, 2009-11 ,         14.610, 2009-12 ,         14.620, 2010-01 ,         14.650, 2010-02 ,         14.760, 2010-03 
2009-02-13 Frp|hdpjk,          9.270, 2009-02 ,         10.440, 2009-03 ,         10.650, 2009-04 ,         11.250, 2009-05 ,         11.850, 2009-06 ,         12.810, 2009-07 ,         13.580, 2009-08 ,         14.130, 2009-09 ,         14.160, 2009-10 ,         14.540, 2009-11 ,         14.610, 2009-12 ,         14.620, 2010-01 ,         14.650, 2010-02 ,         14.760, 2010-03 
2009-02-12 Thp|hdpjk,          9.330, 2009-02 ,         10.440, 2009-03 ,         10.660, 2009-04 ,         11.210, 2009-05 ,         11.840, 2009-06 ,         12.800, 2009-07 ,         13.550, 2009-08 ,         14.090, 2009-09 ,         14.110, 2009-10 ,         14.520, 2009-11 ,         14.550, 2009-12 ,         14.630, 2010-01 ,         14.650, 2010-02 ,         14.760, 2010-03 
2009-02-11 Wep|hdpjk,          9.320, 2009-02 ,         10.350, 2009-03 ,         10.620, 2009-04 ,         11.150, 2009-05 ,         11.820, 2009-06 ,         12.760, 2009-07 ,         13.500, 2009-08 ,         14.060, 2009-09 ,         14.110, 2009-10 ,         14.550, 2009-11 ,         14.510, 2009-12 ,         14.620, 2010-01 ,         14.650, 2010-02 ,         14.710, 2010-03 
2009-02-10 Tup|hdpjk,          9.300, 2009-02 ,         10.350, 2009-03 ,         10.850, 2009-04 ,         11.350, 2009-05 ,         12.100, 2009-06 ,         12.950, 2009-07 ,         13.580, 2009-08 ,         14.080, 2009-09 ,         14.250, 2009-10 ,         14.630, 2009-11 ,         14.650, 2009-12 ,         14.700, 2010-01 ,         14.700, 2010-02 ,         14.830, 2010-03 
2009-02-09 Mop|hdpjk,          9.300, 2009-02 ,         10.390, 2009-03 ,         11.140, 2009-04 ,         11.680, 2009-05 ,         12.470, 2009-06 ,         13.170, 2009-07 ,         13.840, 2009-08 ,         14.310, 2009-09 ,         14.440, 2009-10 ,         14.740, 2009-11 ,         14.750, 2009-12 ,         14.770, 2010-01 ,         14.770, 2010-02 ,         14.900, 2010-03 
2009-02-06 Frp|hdpjk,          9.260, 2009-02 ,         10.200, 2009-03 ,         10.900, 2009-04 ,         11.370, 2009-05 ,         12.070, 2009-06 ,         12.850, 2009-07 ,         13.520, 2009-08 ,         14.040, 2009-09 ,         14.140, 2009-10 ,         14.350, 2009-11 ,         14.390, 2009-12 ,         14.510, 2010-01 ,         14.440, 2010-02 ,         14.650, 2010-03 
2009-02-05 Thp|hdpjk,          9.290, 2009-02 ,          9.940, 2009-03 ,         10.600, 2009-04 ,         11.090, 2009-05 ,         11.850, 2009-06 ,         12.710, 2009-07 ,         13.450, 2009-08 ,         13.930, 2009-09 ,         14.040, 2009-10 ,         14.260, 2009-11 ,         14.290, 2009-12 ,         14.420, 2010-01 ,         14.400, 2010-02 ,         14.610, 2010-03 
2009-02-04 Wep|hdpjk,          9.320, 2009-02 ,          9.870, 2009-03 ,         10.530, 2009-04 ,         11.050, 2009-05 ,         11.860, 2009-06 ,         12.750, 2009-07 ,         13.490, 2009-08 ,         13.980, 2009-09 ,         14.060, 2009-10 ,         14.270, 2009-11 ,         14.320, 2009-12 ,         14.450, 2010-01 ,         14.400, 2010-02 ,         14.600, 2010-03 
2009-02-03 Tup|hdpjk,          9.300, 2009-02 ,          9.850, 2009-03 ,         10.500, 2009-04 ,         11.050, 2009-05 ,         11.900, 2009-06 ,         12.840, 2009-07 ,         13.600, 2009-08 ,         14.090, 2009-09 ,         14.150, 2009-10 ,         14.330, 2009-11 ,         14.390, 2009-12 ,         14.460, 2010-01 ,         14.470, 2010-02 ,         14.600, 2010-03 
2009-02-02 Mop|hdpjk,          9.340, 2009-02 ,         10.000, 2009-03 ,         10.750, 2009-04 ,         11.290, 2009-05 ,         12.260, 2009-06 ,         13.050, 2009-07 ,         13.810, 2009-08 ,         14.240, 2009-09 ,         14.340, 2009-10 ,         14.500, 2009-11 ,         14.600, 2009-12 ,         14.700, 2010-01 ,         14.680, 2010-02 ,         14.790, 2010-03 
2009-01-30 Frp|hdpjk,         10.780, 2009-01 ,          9.450, 2009-02 ,         10.330, 2009-03 ,         11.050, 2009-04 ,         11.560, 2009-05 ,         12.440, 2009-06 ,         13.290, 2009-07 ,         14.140, 2009-08 ,         14.550, 2009-09 ,         14.580, 2009-10 ,         14.770, 2009-11 ,         14.810, 2009-12 ,         14.800, 2010-01 ,         14.750, 2010-02 
2009-01-29 Thp|hdpjk,         10.830, 2009-01 ,          9.550, 2009-02 ,         10.480, 2009-03 ,         11.240, 2009-04 ,         11.650, 2009-05 ,         12.500, 2009-06 ,         13.330, 2009-07 ,         14.200, 2009-08 ,         14.610, 2009-09 ,         14.600, 2009-10 ,         14.800, 2009-11 ,         14.850, 2009-12 ,         14.840, 2010-01 ,         14.800, 2010-02 
2009-01-28 Wep|hdpjk,         10.830, 2009-01 ,          9.470, 2009-02 ,         10.230, 2009-03 ,         10.990, 2009-04 ,         11.400, 2009-05 ,         12.250, 2009-06 ,         13.190, 2009-07 ,         14.070, 2009-08 ,         14.480, 2009-09 ,         14.500, 2009-10 ,         14.680, 2009-11 ,         14.750, 2009-12 ,         14.650, 2010-01 ,         14.680, 2010-02 
2009-01-27 Tup|hdpjk,         10.790, 2009-01 ,          9.330, 2009-02 ,          9.950, 2009-03 ,         10.660, 2009-04 ,         11.150, 2009-05 ,         12.020, 2009-06 ,         13.050, 2009-07 ,         14.000, 2009-08 ,         14.430, 2009-09 ,         14.470, 2009-10 ,         14.640, 2009-11 ,         14.710, 2009-12 ,         14.670, 2010-01 ,         14.660, 2010-02 
2009-01-26 Mop|hdpjk,         10.820, 2009-01 ,          9.360, 2009-02 ,         10.010, 2009-03 ,         10.650, 2009-04 ,         11.110, 2009-05 ,         12.060, 2009-06 ,         13.100, 2009-07 ,         14.000, 2009-08 ,         14.500, 2009-09 ,         14.530, 2009-10 ,         14.680, 2009-11 ,         14.800, 2009-12 ,         14.660, 2010-01 ,         14.660, 2010-02 
2009-01-23 Frp|hdpjk,         10.780, 2009-01 ,          9.380, 2009-02 ,         10.030, 2009-03 ,         10.570, 2009-04 ,         11.000, 2009-05 ,         11.980, 2009-06 ,         12.900, 2009-07 ,         13.770, 2009-08 ,         14.250, 2009-09 ,         14.280, 2009-10 ,         14.380, 2009-11 ,         14.400, 2009-12 ,         14.350, 2010-01 ,         14.400, 2010-02 
2009-01-22 Thp|hdpjk,         10.630, 2009-01 ,          9.290, 2009-02 ,          9.860, 2009-03 ,         10.390, 2009-04 ,         10.750, 2009-05 ,         11.710, 2009-06 ,         12.530, 2009-07 ,         13.460, 2009-08 ,         13.900, 2009-09 ,         13.890, 2009-10 ,         14.000, 2009-11 ,         14.090, 2009-12 ,         14.050, 2010-01 ,         13.970, 2010-02 
2009-01-21 Wep|hdpjk,         10.650, 2009-01 ,          9.380, 2009-02 ,          9.920, 2009-03 ,         10.510, 2009-04 ,         10.830, 2009-05 ,         11.700, 2009-06 ,         12.490, 2009-07 ,         13.350, 2009-08 ,         13.740, 2009-09 ,         13.770, 2009-10 ,         13.900, 2009-11 ,         13.930, 2009-12 ,         13.880, 2010-01 ,         13.880, 2010-02 
2009-01-20 Tup|hdpjk,         10.650, 2009-01 ,          9.340, 2009-02 ,          9.730, 2009-03 ,         10.350, 2009-04 ,         10.640, 2009-05 ,         11.600, 2009-06 ,         12.350, 2009-07 ,         13.170, 2009-08 ,         13.550, 2009-09 ,         13.580, 2009-10 ,         13.750, 2009-11 ,         13.760, 2009-12 ,         13.840, 2010-01 ,         13.700, 2010-02 
2009-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-01-16 Frp|hdpjk,         10.670, 2009-01 ,          9.350, 2009-02 ,          9.740, 2009-03 ,         10.280, 2009-04 ,         10.650, 2009-05 ,         11.550, 2009-06 ,         12.220, 2009-07 ,         13.080, 2009-08 ,         13.460, 2009-09 ,         13.500, 2009-10 ,         13.660, 2009-11 ,         13.690, 2009-12 ,         13.640, 2010-01 ,         13.670, 2010-02 
2009-01-15 Thp|hdpjk,         10.680, 2009-01 ,          9.320, 2009-02 ,          9.650, 2009-03 ,         10.200, 2009-04 ,         10.630, 2009-05 ,         11.500, 2009-06 ,         12.220, 2009-07 ,         12.970, 2009-08 ,         13.400, 2009-09 ,         13.460, 2009-10 ,         13.650, 2009-11 ,         13.650, 2009-12 ,         13.610, 2010-01 ,         13.670, 2010-02 
2009-01-14 Wep|hdpjk,         10.720, 2009-01 ,          9.450, 2009-02 ,          9.870, 2009-03 ,         10.370, 2009-04 ,         10.900, 2009-05 ,         11.700, 2009-06 ,         12.420, 2009-07 ,         13.170, 2009-08 ,         13.580, 2009-09 ,         13.660, 2009-10 ,         13.720, 2009-11 ,         13.750, 2009-12 ,         13.840, 2010-01 ,         13.820, 2010-02 
2009-01-13 Tup|hdpjk,         10.760, 2009-01 ,          9.710, 2009-02 ,         10.110, 2009-03 ,         10.740, 2009-04 ,         11.250, 2009-05 ,         12.110, 2009-06 ,         12.740, 2009-07 ,         13.500, 2009-08 ,         13.810, 2009-09 ,         13.900, 2009-10 ,         13.920, 2009-11 ,         13.940, 2009-12 ,         13.960, 2010-01 ,         13.990, 2010-02 
2009-01-12 Mop|hdpjk,         10.840, 2009-01 ,          9.850, 2009-02 ,         10.230, 2009-03 ,         10.820, 2009-04 ,         11.300, 2009-05 ,         12.160, 2009-06 ,         12.730, 2009-07 ,         13.490, 2009-08 ,         13.860, 2009-09 ,         13.970, 2009-10 ,         13.970, 2009-11 ,         13.950, 2009-12 ,         13.960, 2010-01 ,         13.990, 2010-02 
2009-01-09 Frp|hdpjk,         10.880, 2009-01 ,          9.920, 2009-02 ,         10.180, 2009-03 ,         10.700, 2009-04 ,         11.080, 2009-05 ,         11.910, 2009-06 ,         12.440, 2009-07 ,         13.210, 2009-08 ,         13.580, 2009-09 ,         13.650, 2009-10 ,         13.700, 2009-11 ,         13.690, 2009-12 ,         13.810, 2010-01 ,         13.740, 2010-02 
2009-01-08 Thp|hdpjk,         10.950, 2009-01 ,          9.810, 2009-02 ,         10.050, 2009-03 ,         10.500, 2009-04 ,         10.810, 2009-05 ,         11.600, 2009-06 ,         12.050, 2009-07 ,         12.930, 2009-08 ,         13.370, 2009-09 ,         13.500, 2009-10 ,         13.570, 2009-11 ,         13.450, 2009-12 ,         13.560, 2010-01 ,         13.510, 2010-02 
2009-01-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-01-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-01-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-01-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2009-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-31 Wep|hdpjk,         15.140, 2008-12 ,         10.800, 2009-01 ,         10.280, 2009-02 ,         10.770, 2009-03 ,         11.170, 2009-04 ,         11.740, 2009-05 ,         12.420, 2009-06 ,         13.010, 2009-07 ,         13.850, 2009-08 ,         14.150, 2009-09 ,         14.170, 2009-10 ,         14.160, 2009-11 ,         14.070, 2009-12 ,         14.150, 2010-01 
2008-12-30 Tup|hdpjk,         15.110, 2008-12 ,         11.010, 2009-01 ,         10.970, 2009-02 ,         11.460, 2009-03 ,         11.900, 2009-04 ,         12.390, 2009-05 ,         12.870, 2009-06 ,         13.350, 2009-07 ,         14.110, 2009-08 ,         14.430, 2009-09 ,         14.420, 2009-10 ,         14.410, 2009-11 ,         14.450, 2009-12 ,         14.350, 2010-01 
2008-12-29 Mop|hdpjk,         15.140, 2008-12 ,         11.550, 2009-01 ,         11.550, 2009-02 ,         11.990, 2009-03 ,         12.520, 2009-04 ,         12.770, 2009-05 ,         13.230, 2009-06 ,         13.760, 2009-07 ,         14.450, 2009-08 ,         14.830, 2009-09 ,         14.850, 2009-10 ,         14.900, 2009-11 ,         14.840, 2009-12 ,         14.540, 2010-01 
2008-12-26 Frp|hdpjk,         14.970, 2008-12 ,         11.560, 2009-01 ,         11.560, 2009-02 ,         11.930, 2009-03 ,         12.490, 2009-04 ,         12.700, 2009-05 ,         13.090, 2009-06 ,         13.680, 2009-07 ,         14.250, 2009-08 ,         14.680, 2009-09 ,         14.750, 2009-10 ,         14.730, 2009-11 ,         14.690, 2009-12 ,         14.400, 2010-01 
2008-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-12-24 Wep|hdpjk,         14.970, 2008-12 ,         11.560, 2009-01 ,         11.560, 2009-02 ,         11.930, 2009-03 ,         12.490, 2009-04 ,         12.700, 2009-05 ,         13.090, 2009-06 ,         13.680, 2009-07 ,         14.250, 2009-08 ,         14.680, 2009-09 ,         14.750, 2009-10 ,         14.730, 2009-11 ,         14.690, 2009-12 ,         14.400, 2010-01 
2008-12-23 Tup|hdpjk,         15.080, 2008-12 ,         11.700, 2009-01 ,         11.710, 2009-02 ,         12.060, 2009-03 ,         12.530, 2009-04 ,         12.700, 2009-05 ,         13.140, 2009-06 ,         13.680, 2009-07 ,         14.240, 2009-08 ,         14.580, 2009-09 ,         14.750, 2009-10 ,         14.730, 2009-11 ,         14.660, 2009-12 ,         14.400, 2010-01 
2008-12-22 Mop|hdpjk,         15.070, 2008-12 ,         11.900, 2009-01 ,         11.970, 2009-02 ,         12.270, 2009-03 ,         12.700, 2009-04 ,         12.890, 2009-05 ,         13.090, 2009-06 ,         13.600, 2009-07 ,         14.170, 2009-08 ,         14.510, 2009-09 ,         14.640, 2009-10 ,         14.640, 2009-11 ,         14.500, 2009-12 ,         14.400, 2010-01 
2008-12-19 Frp|hdpjk,         15.020, 2008-12 ,         11.960, 2009-01 ,         12.060, 2009-02 ,         12.230, 2009-03 ,         12.610, 2009-04 ,         12.860, 2009-05 ,         12.960, 2009-06 ,         13.500, 2009-07 ,         14.080, 2009-08 ,         14.370, 2009-09 ,         14.480, 2009-10 ,         14.500, 2009-11 ,         14.400, 2009-12 ,         14.350, 2010-01 
2008-12-18 Thp|hdpjk,         15.080, 2008-12 ,         12.290, 2009-01 ,         12.350, 2009-02 ,         12.380, 2009-03 ,         12.750, 2009-04 ,         12.990, 2009-05 ,         13.000, 2009-06 ,         13.500, 2009-07 ,         14.090, 2009-08 ,         14.320, 2009-09 ,         14.450, 2009-10 ,         14.450, 2009-11 ,         14.380, 2009-12 ,         14.350, 2010-01 
2008-12-17 Wep|hdpjk,         15.160, 2008-12 ,         12.670, 2009-01 ,         12.650, 2009-02 ,         12.660, 2009-03 ,         12.910, 2009-04 ,         13.030, 2009-05 ,         13.130, 2009-06 ,         13.620, 2009-07 ,         14.080, 2009-08 ,         14.350, 2009-09 ,         14.490, 2009-10 ,         14.490, 2009-11 ,         14.420, 2009-12 ,         14.400, 2010-01 
2008-12-16 Tup|hdpjk,         15.180, 2008-12 ,         13.000, 2009-01 ,         12.990, 2009-02 ,         13.030, 2009-03 ,         13.110, 2009-04 ,         13.180, 2009-05 ,         13.330, 2009-06 ,         13.820, 2009-07 ,         14.220, 2009-08 ,         14.530, 2009-09 ,         14.630, 2009-10 ,         14.650, 2009-11 ,         14.580, 2009-12 ,         14.550, 2010-01 
2008-12-15 Mop|hdpjk,         15.150, 2008-12 ,         13.130, 2009-01 ,         13.130, 2009-02 ,         13.120, 2009-03 ,         13.200, 2009-04 ,         13.210, 2009-05 ,         13.310, 2009-06 ,         13.810, 2009-07 ,         14.210, 2009-08 ,         14.500, 2009-09 ,         14.620, 2009-10 ,         14.640, 2009-11 ,         14.580, 2009-12 ,         14.550, 2010-01 
2008-12-12 Frp|hdpjk,         15.110, 2008-12 ,         13.200, 2009-01 ,         13.100, 2009-02 ,         13.150, 2009-03 ,         13.140, 2009-04 ,         13.220, 2009-05 ,         13.290, 2009-06 ,         13.770, 2009-07 ,         14.150, 2009-08 ,         14.410, 2009-09 ,         14.540, 2009-10 ,         14.560, 2009-11 ,         14.560, 2009-12 ,         14.500, 2010-01 
2008-12-11 Thp|hdpjk,         15.180, 2008-12 ,         13.750, 2009-01 ,         13.300, 2009-02 ,         13.400, 2009-03 ,         13.390, 2009-04 ,         13.460, 2009-05 ,         13.520, 2009-06 ,         13.990, 2009-07 ,         14.300, 2009-08 ,         14.510, 2009-09 ,         14.600, 2009-10 ,         14.600, 2009-11 ,         14.610, 2009-12 ,         14.580, 2010-01 
2008-12-10 Wep|hdpjk,         15.440, 2008-12 ,         14.300, 2009-01 ,         13.720, 2009-02 ,         13.720, 2009-03 ,         13.680, 2009-04 ,         13.730, 2009-05 ,         13.810, 2009-06 ,         14.200, 2009-07 ,         14.500, 2009-08 ,         14.670, 2009-09 ,         14.690, 2009-10 ,         14.700, 2009-11 ,         14.700, 2009-12 ,         14.700, 2010-01 
2008-12-09 Tup|hdpjk,         15.480, 2008-12 ,         14.340, 2009-01 ,         13.700, 2009-02 ,         13.670, 2009-03 ,         13.650, 2009-04 ,         13.720, 2009-05 ,         13.800, 2009-06 ,         14.260, 2009-07 ,         14.570, 2009-08 ,         14.800, 2009-09 ,         14.800, 2009-10 ,         14.790, 2009-11 ,         14.800, 2009-12 ,         14.770, 2010-01 
2008-12-08 Mop|hdpjk,         15.500, 2008-12 ,         14.350, 2009-01 ,         13.730, 2009-02 ,         13.720, 2009-03 ,         13.740, 2009-04 ,         13.800, 2009-05 ,         13.910, 2009-06 ,         14.400, 2009-07 ,         14.650, 2009-08 ,         14.860, 2009-09 ,         14.880, 2009-10 ,         14.870, 2009-11 ,         14.880, 2009-12 ,         14.770, 2010-01 
2008-12-05 Frp|hdpjk,         15.510, 2008-11 ,         15.330, 2008-12 ,         14.130, 2009-01 ,         13.630, 2009-02 ,         13.600, 2009-03 ,         13.550, 2009-04 ,         13.600, 2009-05 ,         13.800, 2009-06 ,         14.220, 2009-07 ,         14.550, 2009-08 ,         14.780, 2009-09 ,         14.800, 2009-10 ,         14.800, 2009-11 ,         14.790, 2009-12 
2008-12-04 Thp|hdpjk,         15.500, 2008-11 ,         15.350, 2008-12 ,         14.170, 2009-01 ,         13.790, 2009-02 ,         13.740, 2009-03 ,         13.640, 2009-04 ,         13.680, 2009-05 ,         13.900, 2009-06 ,         14.440, 2009-07 ,         14.780, 2009-08 ,         14.980, 2009-09 ,         15.020, 2009-10 ,         15.060, 2009-11 ,         15.020, 2009-12 
2008-12-03 Wep|hdpjk,         15.500, 2008-11 ,         15.300, 2008-12 ,         14.230, 2009-01 ,         14.000, 2009-02 ,         13.960, 2009-03 ,         13.890, 2009-04 ,         13.990, 2009-05 ,         14.230, 2009-06 ,         14.770, 2009-07 ,         15.060, 2009-08 ,         15.310, 2009-09 ,         15.270, 2009-10 ,         15.320, 2009-11 ,         15.320, 2009-12 
2008-12-02 Tup|hdpjk,         15.500, 2008-11 ,         15.370, 2008-12 ,         14.360, 2009-01 ,         14.150, 2009-02 ,         14.180, 2009-03 ,         14.130, 2009-04 ,         14.290, 2009-05 ,         14.550, 2009-06 ,         15.020, 2009-07 ,         15.320, 2009-08 ,         15.530, 2009-09 ,         15.580, 2009-10 ,         15.550, 2009-11 ,         15.440, 2009-12 
2008-12-01 Mop|hdpjk,         15.500, 2008-11 ,         15.310, 2008-12 ,         14.250, 2009-01 ,         14.130, 2009-02 ,         14.070, 2009-03 ,         14.080, 2009-04 ,         14.250, 2009-05 ,         14.590, 2009-06 ,         15.030, 2009-07 ,         15.350, 2009-08 ,         15.580, 2009-09 ,         15.630, 2009-10 ,         15.510, 2009-11 ,         15.450, 2009-12 
2008-11-28 Frp|hdpjk,         15.500, 2008-11 ,         15.360, 2008-12 ,         14.240, 2009-01 ,         14.150, 2009-02 ,         14.160, 2009-03 ,         14.140, 2009-04 ,         14.320, 2009-05 ,         14.700, 2009-06 ,         15.100, 2009-07 ,         15.420, 2009-08 ,         15.600, 2009-09 ,         15.700, 2009-10 ,         15.500, 2009-11 ,         15.410, 2009-12 
2008-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-11-26 Wep|hdpjk,         15.500, 2008-11 ,         15.360, 2008-12 ,         14.240, 2009-01 ,         14.150, 2009-02 ,         14.160, 2009-03 ,         14.140, 2009-04 ,         14.320, 2009-05 ,         14.700, 2009-06 ,         15.100, 2009-07 ,         15.420, 2009-08 ,         15.600, 2009-09 ,         15.700, 2009-10 ,         15.500, 2009-11 ,         15.410, 2009-12 
2008-11-25 Tup|hdpjk,         15.500, 2008-11 ,         15.380, 2008-12 ,         14.200, 2009-01 ,         14.150, 2009-02 ,         14.180, 2009-03 ,         14.270, 2009-04 ,         14.490, 2009-05 ,         14.880, 2009-06 ,         15.270, 2009-07 ,         15.600, 2009-08 ,         15.760, 2009-09 ,         15.800, 2009-10 ,         15.620, 2009-11 ,         15.520, 2009-12 
2008-11-24 Mop|hdpjk,         15.510, 2008-11 ,         15.300, 2008-12 ,         14.260, 2009-01 ,         14.110, 2009-02 ,         14.180, 2009-03 ,         14.250, 2009-04 ,         14.530, 2009-05 ,         14.920, 2009-06 ,         15.300, 2009-07 ,         15.640, 2009-08 ,         15.830, 2009-09 ,         15.850, 2009-10 ,         15.620, 2009-11 ,         15.520, 2009-12 
2008-11-21 Frp|hdpjk,         15.500, 2008-11 ,         14.950, 2008-12 ,         14.150, 2009-01 ,         14.100, 2009-02 ,         14.100, 2009-03 ,         14.170, 2009-04 ,         14.650, 2009-05 ,         15.000, 2009-06 ,         15.320, 2009-07 ,         15.650, 2009-08 ,         15.840, 2009-09 ,         15.850, 2009-10 ,         15.600, 2009-11 ,         15.500, 2009-12 
2008-11-20 Thp|hdpjk,         15.540, 2008-11 ,         14.700, 2008-12 ,         14.110, 2009-01 ,         14.100, 2009-02 ,         14.120, 2009-03 ,         14.240, 2009-04 ,         14.650, 2009-05 ,         15.000, 2009-06 ,         15.340, 2009-07 ,         15.710, 2009-08 ,         15.850, 2009-09 ,         15.840, 2009-10 ,         15.600, 2009-11 ,         15.550, 2009-12 
2008-11-19 Wep|hdpjk,         15.540, 2008-11 ,         14.900, 2008-12 ,         14.300, 2009-01 ,         14.300, 2009-02 ,         14.340, 2009-03 ,         14.480, 2009-04 ,         14.850, 2009-05 ,         15.240, 2009-06 ,         15.540, 2009-07 ,         15.840, 2009-08 ,         15.980, 2009-09 ,         16.000, 2009-10 ,         15.680, 2009-11 ,         15.660, 2009-12 
2008-11-18 Tup|hdpjk,         15.550, 2008-11 ,         15.120, 2008-12 ,         14.490, 2009-01 ,         14.500, 2009-02 ,         14.500, 2009-03 ,         14.600, 2009-04 ,         14.910, 2009-05 ,         15.300, 2009-06 ,         15.540, 2009-07 ,         15.840, 2009-08 ,         15.980, 2009-09 ,         16.000, 2009-10 ,         15.680, 2009-11 ,         15.660, 2009-12 
2008-11-17 Mop|hdpjk,         15.550, 2008-11 ,         14.920, 2008-12 ,         14.390, 2009-01 ,         14.390, 2009-02 ,         14.360, 2009-03 ,         14.460, 2009-04 ,         14.740, 2009-05 ,         15.190, 2009-06 ,         15.440, 2009-07 ,         15.740, 2009-08 ,         15.900, 2009-09 ,         15.920, 2009-10 ,         15.600, 2009-11 ,         15.600, 2009-12 
2008-11-14 Frp|hdpjk,         15.550, 2008-11 ,         14.810, 2008-12 ,         14.310, 2009-01 ,         14.300, 2009-02 ,         14.270, 2009-03 ,         14.420, 2009-04 ,         14.690, 2009-05 ,         15.120, 2009-06 ,         15.500, 2009-07 ,         15.810, 2009-08 ,         15.980, 2009-09 ,         15.900, 2009-10 ,         15.600, 2009-11 ,         15.550, 2009-12 
2008-11-13 Thp|hdpjk,         15.470, 2008-11 ,         14.580, 2008-12 ,         14.190, 2009-01 ,         14.190, 2009-02 ,         14.150, 2009-03 ,         14.310, 2009-04 ,         14.620, 2009-05 ,         15.100, 2009-06 ,         15.420, 2009-07 ,         15.720, 2009-08 ,         15.850, 2009-09 ,         15.840, 2009-10 ,         15.600, 2009-11 ,         15.480, 2009-12 
2008-11-12 Wep|hdpjk,         15.450, 2008-11 ,         14.450, 2008-12 ,         14.180, 2009-01 ,         14.180, 2009-02 ,         14.200, 2009-03 ,         14.360, 2009-04 ,         14.620, 2009-05 ,         15.150, 2009-06 ,         15.450, 2009-07 ,         15.700, 2009-08 ,         15.820, 2009-09 ,         15.790, 2009-10 ,         15.550, 2009-11 ,         15.500, 2009-12 
2008-11-11 Tup|hdpjk,         15.450, 2008-11 ,         14.510, 2008-12 ,         14.210, 2009-01 ,         14.240, 2009-02 ,         14.250, 2009-03 ,         14.400, 2009-04 ,         14.620, 2009-05 ,         15.150, 2009-06 ,         15.450, 2009-07 ,         15.680, 2009-08 ,         15.800, 2009-09 ,         15.780, 2009-10 ,         15.550, 2009-11 ,         15.530, 2009-12 
2008-11-10 Mop|hdpjk,         15.510, 2008-11 ,         14.940, 2008-12 ,         14.790, 2009-01 ,         14.740, 2009-02 ,         14.750, 2009-03 ,         14.920, 2009-04 ,         15.040, 2009-05 ,         15.530, 2009-06 ,         15.750, 2009-07 ,         15.930, 2009-08 ,         15.960, 2009-09 ,         15.920, 2009-10 ,         15.650, 2009-11 ,         15.580, 2009-12 
2008-11-07 Frp|hdpjk,         15.340, 2008-11 ,         14.300, 2008-12 ,         14.250, 2009-01 ,         14.170, 2009-02 ,         14.260, 2009-03 ,         14.510, 2009-04 ,         14.750, 2009-05 ,         15.170, 2009-06 ,         15.360, 2009-07 ,         15.530, 2009-08 ,         15.560, 2009-09 ,         15.500, 2009-10 ,         15.400, 2009-11 ,         15.390, 2009-12 
2008-11-06 Thp|hdpjk,         15.260, 2008-11 ,         13.980, 2008-12 ,         13.960, 2009-01 ,         14.040, 2009-02 ,         14.120, 2009-03 ,         14.450, 2009-04 ,         14.680, 2009-05 ,         15.100, 2009-06 ,         15.330, 2009-07 ,         15.500, 2009-08 ,         15.550, 2009-09 ,         15.470, 2009-10 ,         15.500, 2009-11 ,         15.420, 2009-12 
2008-11-05 Wep|hdpjk,         15.280, 2008-11 ,         14.000, 2008-12 ,         14.010, 2009-01 ,         14.150, 2009-02 ,         14.220, 2009-03 ,         14.550, 2009-04 ,         14.770, 2009-05 ,         15.220, 2009-06 ,         15.460, 2009-07 ,         15.600, 2009-08 ,         15.650, 2009-09 ,         15.620, 2009-10 ,         15.500, 2009-11 ,         15.450, 2009-12 
2008-11-04 Tup|hdpjk,         15.370, 2008-11 ,         14.150, 2008-12 ,         14.190, 2009-01 ,         14.280, 2009-02 ,         14.360, 2009-03 ,         14.680, 2009-04 ,         14.820, 2009-05 ,         15.250, 2009-06 ,         15.500, 2009-07 ,         15.650, 2009-08 ,         15.700, 2009-09 ,         15.700, 2009-10 ,         15.500, 2009-11 ,         15.490, 2009-12 
2008-11-03 Mop|hdpjk,         15.410, 2008-11 ,         14.250, 2008-12 ,         14.220, 2009-01 ,         14.350, 2009-02 ,         14.370, 2009-03 ,         14.680, 2009-04 ,         14.850, 2009-05 ,         15.200, 2009-06 ,         15.500, 2009-07 ,         15.680, 2009-08 ,         15.700, 2009-09 ,         15.620, 2009-10 ,         15.500, 2009-11 ,         15.550, 2009-12 
2008-10-31 Frp|hdpjk,         17.060, 2008-10 ,         15.460, 2008-11 ,         14.470, 2008-12 ,         14.500, 2009-01 ,         14.560, 2009-02 ,         14.580, 2009-03 ,         14.830, 2009-04 ,         14.980, 2009-05 ,         15.330, 2009-06 ,         15.580, 2009-07 ,         15.750, 2009-08 ,         15.760, 2009-09 ,         15.790, 2009-10 ,         15.650, 2009-11 
2008-10-30 Thp|hdpjk,         17.030, 2008-10 ,         15.480, 2008-11 ,         14.500, 2008-12 ,         14.520, 2009-01 ,         14.550, 2009-02 ,         14.550, 2009-03 ,         14.840, 2009-04 ,         14.890, 2009-05 ,         15.260, 2009-06 ,         15.470, 2009-07 ,         15.700, 2009-08 ,         15.730, 2009-09 ,         15.710, 2009-10 ,         15.630, 2009-11 
2008-10-29 Wep|hdpjk,         17.020, 2008-10 ,         15.540, 2008-11 ,         14.490, 2008-12 ,         14.400, 2009-01 ,         14.400, 2009-02 ,         14.450, 2009-03 ,         14.640, 2009-04 ,         14.720, 2009-05 ,         15.130, 2009-06 ,         15.220, 2009-07 ,         15.420, 2009-08 ,         15.480, 2009-09 ,         15.460, 2009-10 ,         15.420, 2009-11 
2008-10-28 Tup|hdpjk,         17.020, 2008-10 ,         15.470, 2008-11 ,         14.270, 2008-12 ,         14.200, 2009-01 ,         14.160, 2009-02 ,         14.160, 2009-03 ,         14.430, 2009-04 ,         14.530, 2009-05 ,         14.980, 2009-06 ,         15.050, 2009-07 ,         15.240, 2009-08 ,         15.300, 2009-09 ,         15.330, 2009-10 ,         15.250, 2009-11 
2008-10-27 Mop|hdpjk,         16.980, 2008-10 ,         15.500, 2008-11 ,         14.280, 2008-12 ,         14.200, 2009-01 ,         14.120, 2009-02 ,         14.150, 2009-03 ,         14.400, 2009-04 ,         14.540, 2009-05 ,         15.050, 2009-06 ,         15.120, 2009-07 ,         15.270, 2009-08 ,         15.300, 2009-09 ,         15.290, 2009-10 ,         15.210, 2009-11 
2008-10-24 Frp|hdpjk,         16.980, 2008-10 ,         15.570, 2008-11 ,         14.300, 2008-12 ,         14.230, 2009-01 ,         14.150, 2009-02 ,         14.180, 2009-03 ,         14.460, 2009-04 ,         14.590, 2009-05 ,         15.100, 2009-06 ,         15.170, 2009-07 ,         15.310, 2009-08 ,         15.320, 2009-09 ,         15.330, 2009-10 ,         15.240, 2009-11 
2008-10-23 Thp|hdpjk,         16.990, 2008-10 ,         15.800, 2008-11 ,         14.610, 2008-12 ,         14.460, 2009-01 ,         14.350, 2009-02 ,         14.380, 2009-03 ,         14.760, 2009-04 ,         14.920, 2009-05 ,         15.380, 2009-06 ,         15.500, 2009-07 ,         15.710, 2009-08 ,         15.710, 2009-09 ,         15.670, 2009-10 ,         15.550, 2009-11 
2008-10-22 Wep|hdpjk,         16.990, 2008-10 ,         15.790, 2008-11 ,         14.680, 2008-12 ,         14.600, 2009-01 ,         14.460, 2009-02 ,         14.500, 2009-03 ,         14.830, 2009-04 ,         14.960, 2009-05 ,         15.380, 2009-06 ,         15.500, 2009-07 ,         15.710, 2009-08 ,         15.720, 2009-09 ,         15.680, 2009-10 ,         15.600, 2009-11 
2008-10-21 Tup|hdpjk,         16.980, 2008-10 ,         15.720, 2008-11 ,         14.700, 2008-12 ,         14.550, 2009-01 ,         14.450, 2009-02 ,         14.460, 2009-03 ,         14.830, 2009-04 ,         14.940, 2009-05 ,         15.350, 2009-06 ,         15.480, 2009-07 ,         15.710, 2009-08 ,         15.720, 2009-09 ,         15.680, 2009-10 ,         15.510, 2009-11 
2008-10-20 Mop|hdpjk,         16.980, 2008-10 ,         15.600, 2008-11 ,         14.710, 2008-12 ,         14.540, 2009-01 ,         14.410, 2009-02 ,         14.400, 2009-03 ,         14.820, 2009-04 ,         14.950, 2009-05 ,         15.340, 2009-06 ,         15.400, 2009-07 ,         15.620, 2009-08 ,         15.650, 2009-09 ,         15.690, 2009-10 ,         15.500, 2009-11 
2008-10-17 Frp|hdpjk,         16.950, 2008-10 ,         15.690, 2008-11 ,         15.120, 2008-12 ,         14.780, 2009-01 ,         14.760, 2009-02 ,         14.780, 2009-03 ,         15.010, 2009-04 ,         15.120, 2009-05 ,         15.450, 2009-06 ,         15.500, 2009-07 ,         15.680, 2009-08 ,         15.760, 2009-09 ,         15.750, 2009-10 ,         15.620, 2009-11 
2008-10-16 Thp|hdpjk,         16.900, 2008-10 ,         15.960, 2008-11 ,         15.370, 2008-12 ,         15.050, 2009-01 ,         15.040, 2009-02 ,         15.170, 2009-03 ,         15.380, 2009-04 ,         15.400, 2009-05 ,         15.840, 2009-06 ,         15.940, 2009-07 ,         16.110, 2009-08 ,         16.150, 2009-09 ,         16.080, 2009-10 ,         16.080, 2009-11 
2008-10-15 Wep|hdpjk,         16.900, 2008-10 ,         15.950, 2008-11 ,         15.450, 2008-12 ,         15.190, 2009-01 ,         15.180, 2009-02 ,         15.360, 2009-03 ,         15.450, 2009-04 ,         15.470, 2009-05 ,         15.900, 2009-06 ,         16.050, 2009-07 ,         16.180, 2009-08 ,         16.270, 2009-09 ,         16.150, 2009-10 ,         16.160, 2009-11 
2008-10-14 Tup|hdpjk,         16.900, 2008-10 ,         15.900, 2008-11 ,         15.500, 2008-12 ,         15.250, 2009-01 ,         15.240, 2009-02 ,         15.430, 2009-03 ,         15.520, 2009-04 ,         15.590, 2009-05 ,         16.000, 2009-06 ,         16.100, 2009-07 ,         16.210, 2009-08 ,         16.350, 2009-09 ,         16.250, 2009-10 ,         16.260, 2009-11 
2008-10-13 Mop|hdpjk,         16.890, 2008-10 ,         15.750, 2008-11 ,         15.510, 2008-12 ,         15.270, 2009-01 ,         15.310, 2009-02 ,         15.490, 2009-03 ,         15.590, 2009-04 ,         15.650, 2009-05 ,         16.000, 2009-06 ,         16.100, 2009-07 ,         16.200, 2009-08 ,         16.350, 2009-09 ,         16.250, 2009-10 ,         16.260, 2009-11 
2008-10-10 Frp|hdpjk,         16.880, 2008-10 ,         15.690, 2008-11 ,         15.500, 2008-12 ,         15.260, 2009-01 ,         15.310, 2009-02 ,         15.450, 2009-03 ,         15.590, 2009-04 ,         15.750, 2009-05 ,         16.050, 2009-06 ,         16.140, 2009-07 ,         16.250, 2009-08 ,         16.430, 2009-09 ,         16.400, 2009-10 ,         16.350, 2009-11 
2008-10-09 Thp|hdpjk,         17.030, 2008-10 ,         16.030, 2008-11 ,         15.840, 2008-12 ,         15.550, 2009-01 ,         15.610, 2009-02 ,         15.690, 2009-03 ,         15.840, 2009-04 ,         15.990, 2009-05 ,         16.310, 2009-06 ,         16.280, 2009-07 ,         16.480, 2009-08 ,         16.700, 2009-09 ,         16.670, 2009-10 ,         16.700, 2009-11 
2008-10-08 Wep|hdpjk,         16.900, 2008-10 ,         15.780, 2008-11 ,         15.630, 2008-12 ,         15.360, 2009-01 ,         15.500, 2009-02 ,         15.590, 2009-03 ,         15.750, 2009-04 ,         15.950, 2009-05 ,         16.150, 2009-06 ,         16.250, 2009-07 ,         16.450, 2009-08 ,         16.650, 2009-09 ,         16.660, 2009-10 ,         16.620, 2009-11 
2008-10-07 Tup|hdpjk,         16.810, 2008-10 ,         15.670, 2008-11 ,         15.590, 2008-12 ,         15.250, 2009-01 ,         15.450, 2009-02 ,         15.530, 2009-03 ,         15.750, 2009-04 ,         15.950, 2009-05 ,         16.150, 2009-06 ,         16.250, 2009-07 ,         16.480, 2009-08 ,         16.640, 2009-09 ,         16.660, 2009-10 ,         16.620, 2009-11 
2008-10-06 Mop|hdpjk,         16.650, 2008-10 ,         15.350, 2008-11 ,         15.320, 2008-12 ,         15.210, 2009-01 ,         15.410, 2009-02 ,         15.510, 2009-03 ,         15.710, 2009-04 ,         15.930, 2009-05 ,         16.100, 2009-06 ,         16.250, 2009-07 ,         16.460, 2009-08 ,         16.640, 2009-09 ,         16.660, 2009-10 ,         16.620, 2009-11 
2008-10-03 Frp|hdpjk,         16.280, 2008-09 ,         16.700, 2008-10 ,         15.620, 2008-11 ,         15.500, 2008-12 ,         15.400, 2009-01 ,         15.520, 2009-02 ,         15.590, 2009-03 ,         15.780, 2009-04 ,         15.990, 2009-05 ,         16.160, 2009-06 ,         16.400, 2009-07 ,         16.560, 2009-08 ,         16.730, 2009-09 ,         16.780, 2009-10 
2008-10-02 Thp|hdpjk,         16.240, 2008-09 ,         16.700, 2008-10 ,         15.670, 2008-11 ,         15.480, 2008-12 ,         15.380, 2009-01 ,         15.520, 2009-02 ,         15.530, 2009-03 ,         15.700, 2009-04 ,         15.950, 2009-05 ,         16.120, 2009-06 ,         16.300, 2009-07 ,         16.520, 2009-08 ,         16.700, 2009-09 ,         16.730, 2009-10 
2008-10-01 Wep|hdpjk,         16.230, 2008-09 ,         16.560, 2008-10 ,         15.550, 2008-11 ,         15.550, 2008-12 ,         15.420, 2009-01 ,         15.550, 2009-02 ,         15.560, 2009-03 ,         15.670, 2009-04 ,         15.920, 2009-05 ,         16.090, 2009-06 ,         16.280, 2009-07 ,         16.500, 2009-08 ,         16.690, 2009-09 ,         16.730, 2009-10 
2008-09-30 Tup|hdpjk,         16.240, 2008-09 ,         16.560, 2008-10 ,         15.580, 2008-11 ,         15.570, 2008-12 ,         15.480, 2009-01 ,         15.580, 2009-02 ,         15.610, 2009-03 ,         15.720, 2009-04 ,         15.970, 2009-05 ,         16.070, 2009-06 ,         16.290, 2009-07 ,         16.520, 2009-08 ,         16.710, 2009-09 ,         16.750, 2009-10 
2008-09-29 Mop|hdpjk,         16.220, 2008-09 ,         16.800, 2008-10 ,         15.970, 2008-11 ,         15.840, 2008-12 ,         15.770, 2009-01 ,         15.850, 2009-02 ,         15.860, 2009-03 ,         16.020, 2009-04 ,         16.160, 2009-05 ,         16.320, 2009-06 ,         16.500, 2009-07 ,         16.700, 2009-08 ,         16.880, 2009-09 ,         16.880, 2009-10 
2008-09-26 Frp|hdpjk,         16.260, 2008-09 ,         17.450, 2008-10 ,         16.600, 2008-11 ,         16.450, 2008-12 ,         16.220, 2009-01 ,         16.350, 2009-02 ,         16.360, 2009-03 ,         16.560, 2009-04 ,         16.580, 2009-05 ,         16.730, 2009-06 ,         16.820, 2009-07 ,         16.950, 2009-08 ,         17.050, 2009-09 ,         17.050, 2009-10 
2008-09-25 Thp|hdpjk,         16.340, 2008-09 ,         17.400, 2008-10 ,         16.520, 2008-11 ,         16.430, 2008-12 ,         16.170, 2009-01 ,         16.300, 2009-02 ,         16.320, 2009-03 ,         16.530, 2009-04 ,         16.550, 2009-05 ,         16.670, 2009-06 ,         16.760, 2009-07 ,         16.860, 2009-08 ,         17.010, 2009-09 ,         17.000, 2009-10 
2008-09-24 Wep|hdpjk,         16.320, 2008-09 ,         17.380, 2008-10 ,         16.510, 2008-11 ,         16.450, 2008-12 ,         16.270, 2009-01 ,         16.390, 2009-02 ,         16.420, 2009-03 ,         16.510, 2009-04 ,         16.550, 2009-05 ,         16.700, 2009-06 ,         16.810, 2009-07 ,         16.910, 2009-08 ,         17.010, 2009-09 ,         16.970, 2009-10 
2008-09-23 Tup|hdpjk,         16.340, 2008-09 ,         17.460, 2008-10 ,         16.700, 2008-11 ,         16.660, 2008-12 ,         16.370, 2009-01 ,         16.500, 2009-02 ,         16.500, 2009-03 ,         16.600, 2009-04 ,         16.660, 2009-05 ,         16.810, 2009-06 ,         16.860, 2009-07 ,         16.920, 2009-08 ,         16.990, 2009-09 ,         16.950, 2009-10 
2008-09-22 Mop|hdpjk,         16.300, 2008-09 ,         17.660, 2008-10 ,         16.950, 2008-11 ,         16.900, 2008-12 ,         16.570, 2009-01 ,         16.700, 2009-02 ,         16.740, 2009-03 ,         16.870, 2009-04 ,         16.860, 2009-05 ,         16.940, 2009-06 ,         16.900, 2009-07 ,         17.000, 2009-08 ,         17.070, 2009-09 ,         16.950, 2009-10 
2008-09-19 Frp|hdpjk,         16.290, 2008-09 ,         17.490, 2008-10 ,         16.860, 2008-11 ,         16.750, 2008-12 ,         16.450, 2009-01 ,         16.600, 2009-02 ,         16.650, 2009-03 ,         16.780, 2009-04 ,         16.790, 2009-05 ,         16.940, 2009-06 ,         16.950, 2009-07 ,         17.010, 2009-08 ,         17.100, 2009-09 ,         16.960, 2009-10 
2008-09-18 Thp|hdpjk,         16.280, 2008-09 ,         17.550, 2008-10 ,         16.950, 2008-11 ,         16.760, 2008-12 ,         16.480, 2009-01 ,         16.600, 2009-02 ,         16.670, 2009-03 ,         16.810, 2009-04 ,         16.830, 2009-05 ,         16.970, 2009-06 ,         16.960, 2009-07 ,         17.050, 2009-08 ,         17.150, 2009-09 ,         17.050, 2009-10 
2008-09-17 Wep|hdpjk,         16.210, 2008-09 ,         17.180, 2008-10 ,         16.690, 2008-11 ,         16.470, 2008-12 ,         16.280, 2009-01 ,         16.430, 2009-02 ,         16.500, 2009-03 ,         16.580, 2009-04 ,         16.650, 2009-05 ,         16.800, 2009-06 ,         16.800, 2009-07 ,         16.900, 2009-08 ,         16.940, 2009-09 ,         16.880, 2009-10 
2008-09-16 Tup|hdpjk,         16.180, 2008-09 ,         16.940, 2008-10 ,         16.380, 2008-11 ,         16.300, 2008-12 ,         16.150, 2009-01 ,         16.250, 2009-02 ,         16.340, 2009-03 ,         16.400, 2009-04 ,         16.500, 2009-05 ,         16.600, 2009-06 ,         16.650, 2009-07 ,         16.710, 2009-08 ,         16.710, 2009-09 ,         16.720, 2009-10 
2008-09-15 Mop|hdpjk,         16.150, 2008-09 ,         16.820, 2008-10 ,         16.330, 2008-11 ,         16.320, 2008-12 ,         16.190, 2009-01 ,         16.260, 2009-02 ,         16.370, 2009-03 ,         16.430, 2009-04 ,         16.540, 2009-05 ,         16.640, 2009-06 ,         16.650, 2009-07 ,         16.720, 2009-08 ,         16.750, 2009-09 ,         16.730, 2009-10 
2008-09-12 Frp|hdpjk,         16.170, 2008-09 ,         16.900, 2008-10 ,         16.560, 2008-11 ,         16.520, 2008-12 ,         16.270, 2009-01 ,         16.280, 2009-02 ,         16.400, 2009-03 ,         16.520, 2009-04 ,         16.600, 2009-05 ,         16.700, 2009-06 ,         16.750, 2009-07 ,         16.850, 2009-08 ,         16.950, 2009-09 ,         16.930, 2009-10 
2008-09-11 Thp|hdpjk,         16.160, 2008-09 ,         16.880, 2008-10 ,         16.700, 2008-11 ,         16.670, 2008-12 ,         16.300, 2009-01 ,         16.280, 2009-02 ,         16.380, 2009-03 ,         16.500, 2009-04 ,         16.550, 2009-05 ,         16.750, 2009-06 ,         16.810, 2009-07 ,         16.900, 2009-08 ,         17.010, 2009-09 ,         16.980, 2009-10 
2008-09-10 Wep|hdpjk,         16.190, 2008-09 ,         16.940, 2008-10 ,         16.750, 2008-11 ,         16.800, 2008-12 ,         16.310, 2009-01 ,         16.250, 2009-02 ,         16.420, 2009-03 ,         16.650, 2009-04 ,         16.600, 2009-05 ,         16.950, 2009-06 ,         16.980, 2009-07 ,         17.050, 2009-08 ,         17.170, 2009-09 ,         17.150, 2009-10 
2008-09-09 Tup|hdpjk,         16.160, 2008-09 ,         16.850, 2008-10 ,         16.730, 2008-11 ,         16.750, 2008-12 ,         16.330, 2009-01 ,         16.350, 2009-02 ,         16.540, 2009-03 ,         16.750, 2009-04 ,         16.800, 2009-05 ,         17.150, 2009-06 ,         17.230, 2009-07 ,         17.350, 2009-08 ,         17.400, 2009-09 ,         17.420, 2009-10 
2008-09-08 Mop|hdpjk,         16.160, 2008-09 ,         16.860, 2008-10 ,         16.750, 2008-11 ,         16.800, 2008-12 ,         16.430, 2009-01 ,         16.480, 2009-02 ,         16.670, 2009-03 ,         16.880, 2009-04 ,         16.990, 2009-05 ,         17.260, 2009-06 ,         17.320, 2009-07 ,         17.430, 2009-08 ,         17.610, 2009-09 ,         17.630, 2009-10 
2008-09-05 Frp|hdpjk,         17.320, 2008-08 ,         16.100, 2008-09 ,         16.680, 2008-10 ,         16.590, 2008-11 ,         16.660, 2008-12 ,         16.420, 2009-01 ,         16.370, 2009-02 ,         16.650, 2009-03 ,         16.900, 2009-04 ,         16.970, 2009-05 ,         17.230, 2009-06 ,         17.240, 2009-07 ,         17.370, 2009-08 ,         17.560, 2009-09 
2008-09-04 Thp|hdpjk,         17.300, 2008-08 ,         16.090, 2008-09 ,         16.600, 2008-10 ,         16.560, 2008-11 ,         16.640, 2008-12 ,         16.330, 2009-01 ,         16.410, 2009-02 ,         16.540, 2009-03 ,         16.820, 2009-04 ,         16.920, 2009-05 ,         17.230, 2009-06 ,         17.280, 2009-07 ,         17.410, 2009-08 ,         17.600, 2009-09 
2008-09-03 Wep|hdpjk,         17.300, 2008-08 ,         15.730, 2008-09 ,         16.010, 2008-10 ,         16.160, 2008-11 ,         16.230, 2008-12 ,         16.130, 2009-01 ,         16.250, 2009-02 ,         16.400, 2009-03 ,         16.650, 2009-04 ,         16.680, 2009-05 ,         17.140, 2009-06 ,         17.280, 2009-07 ,         17.400, 2009-08 ,         17.580, 2009-09 
2008-09-02 Tup|hdpjk,         17.210, 2008-08 ,         15.760, 2008-09 ,         16.080, 2008-10 ,         16.400, 2008-11 ,         16.560, 2008-12 ,         16.450, 2009-01 ,         16.610, 2009-02 ,         16.660, 2009-03 ,         16.860, 2009-04 ,         16.800, 2009-05 ,         17.430, 2009-06 ,         17.580, 2009-07 ,         17.630, 2009-08 ,         17.810, 2009-09 
2008-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-08-29 Frp|hdpjk,         17.280, 2008-08 ,         15.810, 2008-09 ,         16.110, 2008-10 ,         16.450, 2008-11 ,         16.660, 2008-12 ,         16.550, 2009-01 ,         16.740, 2009-02 ,         16.840, 2009-03 ,         17.100, 2009-04 ,         17.100, 2009-05 ,         17.630, 2009-06 ,         17.780, 2009-07 ,         17.830, 2009-08 ,         18.070, 2009-09 
2008-08-28 Thp|hdpjk,         17.200, 2008-08 ,         15.940, 2008-09 ,         16.260, 2008-10 ,         16.620, 2008-11 ,         16.800, 2008-12 ,         16.690, 2009-01 ,         16.810, 2009-02 ,         16.950, 2009-03 ,         17.180, 2009-04 ,         17.220, 2009-05 ,         17.740, 2009-06 ,         17.810, 2009-07 ,         17.870, 2009-08 ,         18.160, 2009-09 
2008-08-27 Wep|hdpjk,         17.200, 2008-08 ,         15.980, 2008-09 ,         16.340, 2008-10 ,         16.650, 2008-11 ,         16.840, 2008-12 ,         16.700, 2009-01 ,         16.810, 2009-02 ,         16.950, 2009-03 ,         17.150, 2009-04 ,         17.180, 2009-05 ,         17.600, 2009-06 ,         17.850, 2009-07 ,         17.870, 2009-08 ,         18.190, 2009-09 
2008-08-26 Tup|hdpjk,         17.200, 2008-08 ,         15.950, 2008-09 ,         16.280, 2008-10 ,         16.600, 2008-11 ,         16.760, 2008-12 ,         16.680, 2009-01 ,         16.800, 2009-02 ,         16.900, 2009-03 ,         17.120, 2009-04 ,         17.170, 2009-05 ,         17.570, 2009-06 ,         17.820, 2009-07 ,         17.870, 2009-08 ,         18.220, 2009-09 
2008-08-25 Mop|hdpjk,         17.190, 2008-08 ,         16.150, 2008-09 ,         16.550, 2008-10 ,         16.880, 2008-11 ,         17.000, 2008-12 ,         16.900, 2009-01 ,         17.030, 2009-02 ,         17.140, 2009-03 ,         17.330, 2009-04 ,         17.410, 2009-05 ,         17.800, 2009-06 ,         18.100, 2009-07 ,         18.120, 2009-08 ,         18.390, 2009-09 
2008-08-22 Frp|hdpjk,         17.180, 2008-08 ,         16.300, 2008-09 ,         16.750, 2008-10 ,         17.000, 2008-11 ,         17.080, 2008-12 ,         17.000, 2009-01 ,         17.100, 2009-02 ,         17.180, 2009-03 ,         17.430, 2009-04 ,         17.460, 2009-05 ,         17.850, 2009-06 ,         18.050, 2009-07 ,         18.070, 2009-08 ,         18.370, 2009-09 
2008-08-21 Thp|hdpjk,         17.180, 2008-08 ,         16.550, 2008-09 ,         17.000, 2008-10 ,         17.160, 2008-11 ,         17.360, 2008-12 ,         17.320, 2009-01 ,         17.390, 2009-02 ,         17.350, 2009-03 ,         17.580, 2009-04 ,         17.460, 2009-05 ,         17.850, 2009-06 ,         18.020, 2009-07 ,         18.020, 2009-08 ,         18.300, 2009-09 
2008-08-20 Wep|hdpjk,         17.200, 2008-08 ,         16.230, 2008-09 ,         16.470, 2008-10 ,         16.800, 2008-11 ,         16.940, 2008-12 ,         16.810, 2009-01 ,         16.940, 2009-02 ,         17.050, 2009-03 ,         17.180, 2009-04 ,         17.230, 2009-05 ,         17.580, 2009-06 ,         17.780, 2009-07 ,         17.770, 2009-08 ,         18.100, 2009-09 
2008-08-19 Tup|hdpjk,         17.150, 2008-08 ,         16.060, 2008-09 ,         16.480, 2008-10 ,         16.850, 2008-11 ,         16.950, 2008-12 ,         16.930, 2009-01 ,         17.100, 2009-02 ,         17.150, 2009-03 ,         17.330, 2009-04 ,         17.330, 2009-05 ,         17.750, 2009-06 ,         17.920, 2009-07 ,         17.940, 2009-08 ,         18.200, 2009-09 
2008-08-18 Mop|hdpjk,         17.180, 2008-08 ,         16.280, 2008-09 ,         16.750, 2008-10 ,         17.080, 2008-11 ,         17.200, 2008-12 ,         17.160, 2009-01 ,         17.400, 2009-02 ,         17.430, 2009-03 ,         17.650, 2009-04 ,         17.620, 2009-05 ,         17.950, 2009-06 ,         18.180, 2009-07 ,         18.150, 2009-08 ,         18.400, 2009-09 
2008-08-15 Frp|hdpjk,         17.120, 2008-08 ,         16.480, 2008-09 ,         17.200, 2008-10 ,         17.410, 2008-11 ,         17.550, 2008-12 ,         17.490, 2009-01 ,         17.700, 2009-02 ,         17.710, 2009-03 ,         17.850, 2009-04 ,         17.870, 2009-05 ,         18.130, 2009-06 ,         18.330, 2009-07 ,         18.350, 2009-08 ,         18.500, 2009-09 
2008-08-14 Thp|hdpjk,         17.350, 2008-08 ,         16.760, 2008-09 ,         17.310, 2008-10 ,         17.470, 2008-11 ,         17.600, 2008-12 ,         17.560, 2009-01 ,         17.780, 2009-02 ,         17.770, 2009-03 ,         17.940, 2009-04 ,         17.960, 2009-05 ,         18.140, 2009-06 ,         18.400, 2009-07 ,         18.390, 2009-08 ,         18.570, 2009-09 
2008-08-13 Wep|hdpjk,         17.400, 2008-08 ,         17.030, 2008-09 ,         17.480, 2008-10 ,         17.600, 2008-11 ,         17.650, 2008-12 ,         17.600, 2009-01 ,         17.780, 2009-02 ,         17.770, 2009-03 ,         17.950, 2009-04 ,         18.010, 2009-05 ,         18.140, 2009-06 ,         18.380, 2009-07 ,         18.390, 2009-08 ,         18.570, 2009-09 
2008-08-12 Tup|hdpjk,         17.510, 2008-08 ,         17.200, 2008-09 ,         17.540, 2008-10 ,         17.600, 2008-11 ,         17.650, 2008-12 ,         17.600, 2009-01 ,         17.730, 2009-02 ,         17.710, 2009-03 ,         17.820, 2009-04 ,         17.900, 2009-05 ,         18.000, 2009-06 ,         18.280, 2009-07 ,         18.300, 2009-08 ,         18.500, 2009-09 
2008-08-11 Mop|hdpjk,         17.580, 2008-08 ,         17.220, 2008-09 ,         17.680, 2008-10 ,         17.670, 2008-11 ,         17.650, 2008-12 ,         17.550, 2009-01 ,         17.690, 2009-02 ,         17.690, 2009-03 ,         17.800, 2009-04 ,         17.870, 2009-05 ,         18.060, 2009-06 ,         18.280, 2009-07 ,         18.270, 2009-08 ,         18.450, 2009-09 
2008-08-08 Frp|hdpjk,         17.550, 2008-08 ,         17.190, 2008-09 ,         17.600, 2008-10 ,         17.650, 2008-11 ,         17.630, 2008-12 ,         17.590, 2009-01 ,         17.750, 2009-02 ,         17.760, 2009-03 ,         17.870, 2009-04 ,         17.900, 2009-05 ,         18.160, 2009-06 ,         18.350, 2009-07 ,         18.340, 2009-08 ,         18.520, 2009-09 
2008-08-07 Thp|hdpjk,         17.600, 2008-08 ,         17.450, 2008-09 ,         17.800, 2008-10 ,         17.860, 2008-11 ,         17.810, 2008-12 ,         17.780, 2009-01 ,         17.880, 2009-02 ,         17.870, 2009-03 ,         18.000, 2009-04 ,         18.000, 2009-05 ,         18.300, 2009-06 ,         18.530, 2009-07 ,         18.580, 2009-08 ,         18.730, 2009-09 
2008-08-06 Wep|hdpjk,         17.560, 2008-08 ,         17.300, 2008-09 ,         17.650, 2008-10 ,         17.790, 2008-11 ,         17.810, 2008-12 ,         17.750, 2009-01 ,         17.880, 2009-02 ,         17.870, 2009-03 ,         18.000, 2009-04 ,         18.050, 2009-05 ,         18.330, 2009-06 ,         18.630, 2009-07 ,         18.780, 2009-08 ,         18.980, 2009-09 
2008-08-05 Tup|hdpjk,         17.720, 2008-08 ,         17.530, 2008-09 ,         17.970, 2008-10 ,         18.020, 2008-11 ,         18.000, 2008-12 ,         17.930, 2009-01 ,         17.950, 2009-02 ,         18.010, 2009-03 ,         18.130, 2009-04 ,         18.200, 2009-05 ,         18.420, 2009-06 ,         18.700, 2009-07 ,         18.850, 2009-08 ,         19.030, 2009-09 
2008-08-04 Mop|hdpjk,         17.850, 2008-08 ,         17.750, 2008-09 ,         18.200, 2008-10 ,         18.200, 2008-11 ,         18.140, 2008-12 ,         18.070, 2009-01 ,         18.100, 2009-02 ,         18.110, 2009-03 ,         18.260, 2009-04 ,         18.200, 2009-05 ,         18.490, 2009-06 ,         18.780, 2009-07 ,         18.930, 2009-08 ,         19.080, 2009-09 
2008-08-01 Frp|hdpjk,         18.240, 2008-07 ,         18.000, 2008-08 ,         18.020, 2008-09 ,         18.300, 2008-10 ,         18.220, 2008-11 ,         18.180, 2008-12 ,         18.100, 2009-01 ,         18.070, 2009-02 ,         18.110, 2009-03 ,         18.280, 2009-04 ,         18.300, 2009-05 ,         18.500, 2009-06 ,         18.750, 2009-07 ,         18.920, 2009-08 
2008-07-31 Thp|hdpjk,         18.180, 2008-07 ,         17.970, 2008-08 ,         18.100, 2008-09 ,         18.200, 2008-10 ,         18.160, 2008-11 ,         18.160, 2008-12 ,         18.050, 2009-01 ,         18.050, 2009-02 ,         18.080, 2009-03 ,         18.230, 2009-04 ,         18.230, 2009-05 ,         18.500, 2009-06 ,         18.680, 2009-07 ,         18.880, 2009-08 
2008-07-30 Wep|hdpjk,         18.190, 2008-07 ,         17.970, 2008-08 ,         18.140, 2008-09 ,         18.200, 2008-10 ,         18.150, 2008-11 ,         18.130, 2008-12 ,         17.940, 2009-01 ,         17.980, 2009-02 ,         17.980, 2009-03 ,         18.350, 2009-04 ,         18.250, 2009-05 ,         18.500, 2009-06 ,         18.600, 2009-07 ,         18.800, 2009-08 
2008-07-29 Tup|hdpjk,         18.230, 2008-07 ,         18.640, 2008-08 ,         18.890, 2008-09 ,         18.950, 2008-10 ,         18.900, 2008-11 ,         18.880, 2008-12 ,         18.690, 2009-01 ,         18.700, 2009-02 ,         18.710, 2009-03 ,         18.810, 2009-04 ,         18.750, 2009-05 ,         18.910, 2009-06 ,         19.040, 2009-07 ,         19.150, 2009-08 
2008-07-28 Mop|hdpjk,         18.220, 2008-07 ,         18.800, 2008-08 ,         19.350, 2008-09 ,         19.350, 2008-10 ,         19.340, 2008-11 ,         19.200, 2008-12 ,         19.000, 2009-01 ,         18.950, 2009-02 ,         18.960, 2009-03 ,         19.000, 2009-04 ,         18.970, 2009-05 ,         19.130, 2009-06 ,         19.190, 2009-07 ,         19.390, 2009-08 
2008-07-25 Frp|hdpjk,         18.220, 2008-07 ,         18.940, 2008-08 ,         19.520, 2008-09 ,         19.500, 2008-10 ,         19.490, 2008-11 ,         19.310, 2008-12 ,         19.120, 2009-01 ,         19.070, 2009-02 ,         19.050, 2009-03 ,         19.080, 2009-04 ,         19.050, 2009-05 ,         19.150, 2009-06 ,         19.210, 2009-07 ,         19.410, 2009-08 
2008-07-24 Thp|hdpjk,         18.190, 2008-07 ,         18.780, 2008-08 ,         19.420, 2008-09 ,         19.400, 2008-10 ,         19.420, 2008-11 ,         19.280, 2008-12 ,         19.120, 2009-01 ,         19.000, 2009-02 ,         19.000, 2009-03 ,         19.110, 2009-04 ,         19.000, 2009-05 ,         19.140, 2009-06 ,         19.210, 2009-07 ,         19.400, 2009-08 
2008-07-23 Wep|hdpjk,         18.180, 2008-07 ,         18.510, 2008-08 ,         19.080, 2008-09 ,         19.100, 2008-10 ,         19.150, 2008-11 ,         19.100, 2008-12 ,         18.950, 2009-01 ,         18.920, 2009-02 ,         18.880, 2009-03 ,         18.950, 2009-04 ,         18.900, 2009-05 ,         19.100, 2009-06 ,         19.290, 2009-07 ,         19.490, 2009-08 
2008-07-22 Tup|hdpjk,         18.190, 2008-07 ,         18.630, 2008-08 ,         19.330, 2008-09 ,         19.310, 2008-10 ,         19.330, 2008-11 ,         19.290, 2008-12 ,         18.990, 2009-01 ,         18.990, 2009-02 ,         18.970, 2009-03 ,         19.000, 2009-04 ,         19.030, 2009-05 ,         19.160, 2009-06 ,         19.390, 2009-07 ,         19.590, 2009-08 
2008-07-21 Mop|hdpjk,         18.150, 2008-07 ,         18.720, 2008-08 ,         19.730, 2008-09 ,         19.720, 2008-10 ,         19.740, 2008-11 ,         19.570, 2008-12 ,         19.120, 2009-01 ,         19.100, 2009-02 ,         19.120, 2009-03 ,         19.070, 2009-04 ,         19.070, 2009-05 ,         19.260, 2009-06 ,         19.540, 2009-07 ,         19.800, 2009-08 
2008-07-18 Frp|hdpjk,         18.200, 2008-07 ,         18.990, 2008-08 ,         19.900, 2008-09 ,         19.850, 2008-10 ,         19.830, 2008-11 ,         19.800, 2008-12 ,         19.350, 2009-01 ,         19.240, 2009-02 ,         19.270, 2009-03 ,         19.220, 2009-04 ,         19.250, 2009-05 ,         19.370, 2009-06 ,         19.700, 2009-07 ,         19.950, 2009-08 
2008-07-17 Thp|hdpjk,         18.200, 2008-07 ,         19.010, 2008-08 ,         19.980, 2008-09 ,         20.020, 2008-10 ,         19.950, 2008-11 ,         19.900, 2008-12 ,         19.450, 2009-01 ,         19.380, 2009-02 ,         19.410, 2009-03 ,         19.350, 2009-04 ,         19.380, 2009-05 ,         19.580, 2009-06 ,         19.830, 2009-07 ,         20.080, 2009-08 
2008-07-16 Wep|hdpjk,         18.200, 2008-07 ,         18.880, 2008-08 ,         19.940, 2008-09 ,         20.040, 2008-10 ,         20.000, 2008-11 ,         19.910, 2008-12 ,         19.450, 2009-01 ,         19.380, 2009-02 ,         19.380, 2009-03 ,         19.350, 2009-04 ,         19.400, 2009-05 ,         19.580, 2009-06 ,         19.850, 2009-07 ,         20.100, 2009-08 
2008-07-15 Tup|hdpjk,         18.120, 2008-07 ,         18.660, 2008-08 ,         19.800, 2008-09 ,         19.880, 2008-10 ,         19.910, 2008-11 ,         19.770, 2008-12 ,         19.300, 2009-01 ,         19.290, 2009-02 ,         19.300, 2009-03 ,         19.330, 2009-04 ,         19.330, 2009-05 ,         19.560, 2009-06 ,         19.850, 2009-07 ,         20.060, 2009-08 
2008-07-14 Mop|hdpjk,         18.110, 2008-07 ,         18.660, 2008-08 ,         19.750, 2008-09 ,         19.820, 2008-10 ,         19.840, 2008-11 ,         19.730, 2008-12 ,         19.260, 2009-01 ,         19.270, 2009-02 ,         19.270, 2009-03 ,         19.270, 2009-04 ,         19.250, 2009-05 ,         19.490, 2009-06 ,         19.780, 2009-07 ,         20.060, 2009-08 
2008-07-11 Frp|hdpjk,         18.150, 2008-07 ,         18.820, 2008-08 ,         19.750, 2008-09 ,         19.810, 2008-10 ,         19.800, 2008-11 ,         19.760, 2008-12 ,         19.300, 2009-01 ,         19.320, 2009-02 ,         19.200, 2009-03 ,         19.270, 2009-04 ,         19.250, 2009-05 ,         19.490, 2009-06 ,         19.780, 2009-07 ,         20.110, 2009-08 
2008-07-10 Thp|hdpjk,         18.020, 2008-07 ,         18.350, 2008-08 ,         19.410, 2008-09 ,         19.570, 2008-10 ,         19.560, 2008-11 ,         19.530, 2008-12 ,         19.220, 2009-01 ,         19.200, 2009-02 ,         19.150, 2009-03 ,         19.200, 2009-04 ,         19.270, 2009-05 ,         19.450, 2009-06 ,         19.780, 2009-07 ,         20.070, 2009-08 
2008-07-09 Wep|hdpjk,         18.070, 2008-07 ,         18.470, 2008-08 ,         19.600, 2008-09 ,         19.750, 2008-10 ,         19.750, 2008-11 ,         19.760, 2008-12 ,         19.350, 2009-01 ,         19.310, 2009-02 ,         19.280, 2009-03 ,         19.320, 2009-04 ,         19.350, 2009-05 ,         19.500, 2009-06 ,         19.880, 2009-07 ,         20.170, 2009-08 
2008-07-08 Tup|hdpjk,         18.060, 2008-07 ,         18.720, 2008-08 ,         19.850, 2008-09 ,         19.980, 2008-10 ,         19.880, 2008-11 ,         19.890, 2008-12 ,         19.450, 2009-01 ,         19.350, 2009-02 ,         19.300, 2009-03 ,         19.330, 2009-04 ,         19.430, 2009-05 ,         19.550, 2009-06 ,         19.970, 2009-07 ,         20.270, 2009-08 
2008-07-07 Mop|hdpjk,         18.060, 2008-07 ,         18.830, 2008-08 ,         20.050, 2008-09 ,         20.050, 2008-10 ,         20.000, 2008-11 ,         19.980, 2008-12 ,         19.590, 2009-01 ,         19.490, 2009-02 ,         19.390, 2009-03 ,         19.420, 2009-04 ,         19.510, 2009-05 ,         19.680, 2009-06 ,         20.080, 2009-07 ,         20.370, 2009-08 
2008-07-04 Frd|hdpjk,         18.310, 2008-07 ,         19.120, 2008-08 ,         20.390, 2008-09 ,         20.300, 2008-10 ,         20.300, 2008-11 ,         20.340, 2008-12 ,         19.700, 2009-01 ,         19.590, 2009-02 ,         19.520, 2009-03 ,         19.550, 2009-04 ,         19.650, 2009-05 ,         19.810, 2009-06 ,         20.080, 2009-07 ,         19.150, 2010-06 
2008-07-03 Thd|hdpjk,         18.310, 2008-07 ,         19.120, 2008-08 ,         20.390, 2008-09 ,         20.300, 2008-10 ,         20.300, 2008-11 ,         20.340, 2008-12 ,         19.700, 2009-01 ,         19.590, 2009-02 ,         19.520, 2009-03 ,         19.550, 2009-04 ,         19.650, 2009-05 ,         19.810, 2009-06 ,         20.080, 2009-07 ,         19.150, 2010-06 
2008-07-02 Wep|hdpjk,         20.290, 2008-06 ,         18.210, 2008-07 ,         18.820, 2008-08 ,         19.930, 2008-09 ,         20.000, 2008-10 ,         19.950, 2008-11 ,         19.980, 2008-12 ,         19.550, 2009-01 ,         19.440, 2009-02 ,         19.460, 2009-03 ,         19.500, 2009-04 ,         19.580, 2009-05 ,         19.700, 2009-06 ,         20.010, 2009-07 
2008-07-01 Tup|hdpjk,         20.290, 2008-06 ,         18.310, 2008-07 ,         18.960, 2008-08 ,         20.000, 2008-09 ,         20.020, 2008-10 ,         20.000, 2008-11 ,         20.000, 2008-12 ,         19.470, 2009-01 ,         19.410, 2009-02 ,         19.360, 2009-03 ,         19.410, 2009-04 ,         19.580, 2009-05 ,         19.630, 2009-06 ,         20.010, 2009-07 
2008-06-30 Mop|hdpjk,         20.290, 2008-06 ,         18.500, 2008-07 ,         19.080, 2008-08 ,         20.100, 2008-09 ,         20.080, 2008-10 ,         20.060, 2008-11 ,         20.070, 2008-12 ,         19.500, 2009-01 ,         19.360, 2009-02 ,         19.350, 2009-03 ,         19.400, 2009-04 ,         19.530, 2009-05 ,         19.530, 2009-06 ,         19.890, 2009-07 
2008-06-27 Frp|hdpjk,         20.270, 2008-06 ,         18.380, 2008-07 ,         19.080, 2008-08 ,         20.030, 2008-09 ,         20.020, 2008-10 ,         20.000, 2008-11 ,         20.000, 2008-12 ,         19.460, 2009-01 ,         19.520, 2009-02 ,         19.390, 2009-03 ,         19.450, 2009-04 ,         19.580, 2009-05 ,         19.660, 2009-06 ,         20.000, 2009-07 
2008-06-26 Thp|hdpjk,         20.200, 2008-06 ,         18.360, 2008-07 ,         19.190, 2008-08 ,         20.140, 2008-09 ,         20.130, 2008-10 ,         20.100, 2008-11 ,         20.080, 2008-12 ,         19.600, 2009-01 ,         19.600, 2009-02 ,         19.450, 2009-03 ,         19.490, 2009-04 ,         19.630, 2009-05 ,         19.730, 2009-06 ,         20.050, 2009-07 
2008-06-25 Wep|hdpjk,         20.200, 2008-06 ,         18.400, 2008-07 ,         19.380, 2008-08 ,         20.200, 2008-09 ,         20.080, 2008-10 ,         20.080, 2008-11 ,         20.070, 2008-12 ,         19.550, 2009-01 ,         19.520, 2009-02 ,         19.420, 2009-03 ,         19.480, 2009-04 ,         19.630, 2009-05 ,         19.780, 2009-06 ,         20.080, 2009-07 
2008-06-24 Tup|hdpjk,         20.200, 2008-06 ,         18.260, 2008-07 ,         19.270, 2008-08 ,         20.150, 2008-09 ,         20.120, 2008-10 ,         20.120, 2008-11 ,         20.090, 2008-12 ,         19.500, 2009-01 ,         19.500, 2009-02 ,         19.420, 2009-03 ,         19.500, 2009-04 ,         19.630, 2009-05 ,         19.790, 2009-06 ,         20.100, 2009-07 
2008-06-23 Mop|hdpjk,         20.200, 2008-06 ,         18.620, 2008-07 ,         19.660, 2008-08 ,         20.460, 2008-09 ,         20.460, 2008-10 ,         20.400, 2008-11 ,         20.400, 2008-12 ,         19.900, 2009-01 ,         19.870, 2009-02 ,         19.760, 2009-03 ,         19.890, 2009-04 ,         20.080, 2009-05 ,         20.190, 2009-06 ,         20.350, 2009-07 
2008-06-20 Frp|hdpjk,         20.200, 2008-06 ,         18.770, 2008-07 ,         19.810, 2008-08 ,         20.620, 2008-09 ,         20.600, 2008-10 ,         20.520, 2008-11 ,         20.480, 2008-12 ,         20.000, 2009-01 ,         20.000, 2009-02 ,         19.880, 2009-03 ,         20.070, 2009-04 ,         20.200, 2009-05 ,         20.160, 2009-06 ,         20.380, 2009-07 
2008-06-19 Thp|hdpjk,         20.180, 2008-06 ,         18.940, 2008-07 ,         19.920, 2008-08 ,         20.840, 2008-09 ,         20.800, 2008-10 ,         20.750, 2008-11 ,         20.720, 2008-12 ,         20.400, 2009-01 ,         20.350, 2009-02 ,         20.350, 2009-03 ,         20.370, 2009-04 ,         20.470, 2009-05 ,         20.360, 2009-06 ,         20.600, 2009-07 
2008-06-18 Wep|hdpjk,         20.180, 2008-06 ,         19.020, 2008-07 ,         20.100, 2008-08 ,         21.020, 2008-09 ,         21.130, 2008-10 ,         20.930, 2008-11 ,         20.920, 2008-12 ,         20.630, 2009-01 ,         20.470, 2009-02 ,         20.410, 2009-03 ,         20.470, 2009-04 ,         20.500, 2009-05 ,         20.650, 2009-06 ,         20.730, 2009-07 
2008-06-17 Tup|hdpjk,         20.200, 2008-06 ,         19.610, 2008-07 ,         20.360, 2008-08 ,         21.160, 2008-09 ,         21.050, 2008-10 ,         20.910, 2008-11 ,         20.880, 2008-12 ,         20.600, 2009-01 ,         20.450, 2009-02 ,         20.440, 2009-03 ,         20.450, 2009-04 ,         20.430, 2009-05 ,         20.580, 2009-06 ,         20.670, 2009-07 
2008-06-16 Mop|hdpjk,         20.170, 2008-06 ,         19.550, 2008-07 ,         20.320, 2008-08 ,         20.950, 2008-09 ,         20.850, 2008-10 ,         20.730, 2008-11 ,         20.720, 2008-12 ,         20.500, 2009-01 ,         20.320, 2009-02 ,         20.490, 2009-03 ,         20.420, 2009-04 ,         20.250, 2009-05 ,         20.450, 2009-06 ,         20.500, 2009-07 
2008-06-13 Frp|hdpjk,         20.200, 2008-06 ,         19.680, 2008-07 ,         20.320, 2008-08 ,         20.890, 2008-09 ,         20.750, 2008-10 ,         20.650, 2008-11 ,         20.570, 2008-12 ,         20.290, 2009-01 ,         20.040, 2009-02 ,         19.930, 2009-03 ,         20.020, 2009-04 ,         20.100, 2009-05 ,         20.150, 2009-06 ,         20.110, 2009-07 
2008-06-12 Thp|hdpjk,         20.100, 2008-06 ,         19.970, 2008-07 ,         20.650, 2008-08 ,         21.200, 2008-09 ,         21.050, 2008-10 ,         20.850, 2008-11 ,         20.700, 2008-12 ,         20.440, 2009-01 ,         20.080, 2009-02 ,         20.030, 2009-03 ,         20.100, 2009-04 ,         20.160, 2009-05 ,         20.230, 2009-06 ,         20.250, 2009-07 
2008-06-11 Wep|hdpjk,         20.050, 2008-06 ,         20.030, 2008-07 ,         20.690, 2008-08 ,         21.070, 2008-09 ,         20.850, 2008-10 ,         20.650, 2008-11 ,         20.540, 2008-12 ,         20.340, 2009-01 ,         19.800, 2009-02 ,         19.750, 2009-03 ,         19.850, 2009-04 ,         20.000, 2009-05 ,         20.000, 2009-06 ,         20.020, 2009-07 
2008-06-10 Tup|hdpjk,         20.100, 2008-06 ,         20.100, 2008-07 ,         20.720, 2008-08 ,         21.000, 2008-09 ,         20.700, 2008-10 ,         20.480, 2008-11 ,         20.410, 2008-12 ,         20.140, 2009-01 ,         19.730, 2009-02 ,         19.580, 2009-03 ,         19.650, 2009-04 ,         19.510, 2009-05 ,         19.700, 2009-06 ,         19.750, 2009-07 
2008-06-09 Mop|hdpjk,         20.090, 2008-06 ,         20.260, 2008-07 ,         20.800, 2008-08 ,         21.040, 2008-09 ,         20.780, 2008-10 ,         20.500, 2008-11 ,         20.430, 2008-12 ,         20.200, 2009-01 ,         19.850, 2009-02 ,         19.550, 2009-03 ,         19.720, 2009-04 ,         19.500, 2009-05 ,         19.700, 2009-06 ,         19.740, 2009-07 
2008-06-06 Frp|hdpjk,         20.150, 2008-06 ,         20.550, 2008-07 ,         21.030, 2008-08 ,         21.240, 2008-09 ,         20.890, 2008-10 ,         20.680, 2008-11 ,         20.600, 2008-12 ,         20.050, 2009-01 ,         19.470, 2009-02 ,         19.500, 2009-03 ,         19.390, 2009-04 ,         19.250, 2009-05 ,         19.370, 2009-06 ,         19.330, 2009-07 
2008-06-05 Thp|hdpjk,         20.250, 2008-06 ,         20.730, 2008-07 ,         21.000, 2008-08 ,         21.240, 2008-09 ,         20.900, 2008-10 ,         20.700, 2008-11 ,         20.570, 2008-12 ,         19.990, 2009-01 ,         19.300, 2009-02 ,         19.320, 2009-03 ,         19.100, 2009-04 ,         19.030, 2009-05 ,         19.030, 2009-06 ,         19.100, 2009-07 
2008-06-04 Wep|hdpjk,         20.150, 2008-06 ,         20.550, 2008-07 ,         20.780, 2008-08 ,         20.950, 2008-09 ,         20.580, 2008-10 ,         20.450, 2008-11 ,         20.290, 2008-12 ,         19.930, 2009-01 ,         19.200, 2009-02 ,         19.230, 2009-03 ,         18.900, 2009-04 ,         18.930, 2009-05 ,         18.970, 2009-06 ,         18.920, 2009-07 
2008-06-03 Tup|hdpjk,         20.110, 2008-06 ,         20.500, 2008-07 ,         20.750, 2008-08 ,         20.840, 2008-09 ,         20.490, 2008-10 ,         20.360, 2008-11 ,         20.250, 2008-12 ,         19.930, 2009-01 ,         19.180, 2009-02 ,         19.230, 2009-03 ,         18.900, 2009-04 ,         18.880, 2009-05 ,         18.900, 2009-06 ,         18.920, 2009-07 
2008-06-02 Mop|hdpjk,         20.050, 2008-06 ,         20.310, 2008-07 ,         20.440, 2008-08 ,         20.560, 2008-09 ,         20.170, 2008-10 ,         20.010, 2008-11 ,         19.960, 2008-12 ,         19.670, 2009-01 ,         19.040, 2009-02 ,         19.050, 2009-03 ,         18.720, 2009-04 ,         18.730, 2009-05 ,         18.780, 2009-06 ,         18.750, 2009-07 
2008-05-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-29 Thd|hdpjk,         18.180, 2008-05 ,         20.130, 2008-06 ,         20.550, 2008-07 ,         20.520, 2008-08 ,         20.600, 2008-09 ,         20.250, 2008-10 ,         20.010, 2008-11 ,         20.000, 2008-12 ,         19.600, 2009-01 ,         19.070, 2009-02 ,         19.080, 2009-03 ,         18.720, 2009-04 ,         18.730, 2009-05 ,         18.500, 2010-05 
2008-05-28 Wed|hdpjk,         18.180, 2008-05 ,         20.690, 2008-06 ,         21.240, 2008-07 ,         21.130, 2008-08 ,         21.000, 2008-09 ,         20.570, 2008-10 ,         20.450, 2008-11 ,         20.350, 2008-12 ,         19.800, 2009-01 ,         19.240, 2009-02 ,         19.200, 2009-03 ,         18.900, 2009-04 ,         18.900, 2009-05 ,         18.550, 2010-04 
2008-05-27 Tud|hdpjk,         18.190, 2008-05 ,         20.950, 2008-06 ,         21.380, 2008-07 ,         21.280, 2008-08 ,         21.120, 2008-09 ,         20.700, 2008-10 ,         20.580, 2008-11 ,         20.500, 2008-12 ,         19.850, 2009-01 ,         19.240, 2009-02 ,         19.220, 2009-03 ,         18.900, 2009-04 ,         18.900, 2009-05 ,         18.550, 2010-04 
2008-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-22 Thd|hdpjk,         18.140, 2008-05 ,         20.850, 2008-06 ,         21.350, 2008-07 ,         21.220, 2008-08 ,         21.180, 2008-09 ,         20.810, 2008-10 ,         20.730, 2008-11 ,         20.690, 2008-12 ,         19.940, 2009-01 ,         19.240, 2009-02 ,         19.200, 2009-03 ,         18.900, 2009-04 ,         18.900, 2009-05 ,         18.480, 2010-04 
2008-05-21 Wed|hdpjk,         18.120, 2008-05 ,         20.470, 2008-06 ,         21.040, 2008-07 ,         20.980, 2008-08 ,         20.930, 2008-09 ,         20.690, 2008-10 ,         20.600, 2008-11 ,         20.620, 2008-12 ,         19.900, 2009-01 ,         19.200, 2009-02 ,         19.200, 2009-03 ,         18.900, 2009-04 ,         18.900, 2009-05 ,         18.450, 2010-04 
2008-05-20 Tud|hdpjk,         18.120, 2008-05 ,         20.510, 2008-06 ,         21.380, 2008-07 ,         21.250, 2008-08 ,         21.250, 2008-09 ,         20.890, 2008-10 ,         20.750, 2008-11 ,         20.680, 2008-12 ,         19.900, 2009-01 ,         19.270, 2009-02 ,         19.220, 2009-03 ,         18.900, 2009-04 ,         18.900, 2009-05 ,         18.450, 2010-04 
2008-05-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-16 Frd|hdpjk,         18.090, 2008-05 ,         19.900, 2008-06 ,         20.400, 2008-07 ,         20.400, 2008-08 ,         20.550, 2008-09 ,         20.150, 2008-10 ,         20.090, 2008-11 ,         20.020, 2008-12 ,         19.550, 2009-01 ,         19.170, 2009-02 ,         19.180, 2009-03 ,         18.780, 2009-04 ,         18.780, 2009-05 ,         18.450, 2010-04 
2008-05-15 Thd|hdpjk,         18.080, 2008-05 ,         19.670, 2008-06 ,         20.270, 2008-07 ,         20.400, 2008-08 ,         20.550, 2008-09 ,         20.180, 2008-10 ,         20.100, 2008-11 ,         20.050, 2008-12 ,         19.600, 2009-01 ,         19.170, 2009-02 ,         19.180, 2009-03 ,         18.780, 2009-04 ,         18.780, 2009-05 ,         18.450, 2010-04 
2008-05-14 Wed|hdpjk,         18.100, 2008-05 ,         19.830, 2008-06 ,         20.450, 2008-07 ,         20.550, 2008-08 ,         20.700, 2008-09 ,         20.380, 2008-10 ,         20.280, 2008-11 ,         20.210, 2008-12 ,         19.700, 2009-01 ,         19.200, 2009-02 ,         19.150, 2009-03 ,         18.870, 2009-04 ,         18.830, 2009-05 ,         18.360, 2010-04 
2008-05-13 Tud|hdpjk,         18.050, 2008-05 ,         19.830, 2008-06 ,         20.340, 2008-07 ,         20.470, 2008-08 ,         20.640, 2008-09 ,         20.300, 2008-10 ,         20.250, 2008-11 ,         20.150, 2008-12 ,         19.690, 2009-01 ,         19.250, 2009-02 ,         19.200, 2009-03 ,         18.770, 2009-04 ,         18.800, 2009-05 ,         18.300, 2010-04 
2008-05-12 Mop|hdpjk,         18.020, 2008-05 ,         19.510, 2008-06 ,         20.190, 2008-07 ,         20.380, 2008-08 ,         20.470, 2008-09 ,         20.150, 2008-10 ,         20.100, 2008-11 ,         20.000, 2008-12 ,         19.600, 2009-01 ,         19.180, 2009-02 ,         19.100, 2009-03 ,         18.750, 2009-04 ,         18.750, 2009-05 ,         18.750, 2009-06 
2008-05-09 Frp|hdpjk,         17.970, 2008-05 ,         19.480, 2008-06 ,         20.120, 2008-07 ,         20.350, 2008-08 ,         20.450, 2008-09 ,         20.200, 2008-10 ,         20.120, 2008-11 ,         19.970, 2008-12 ,         19.530, 2009-01 ,         19.150, 2009-02 ,         19.100, 2009-03 ,         18.770, 2009-04 ,         18.750, 2009-05 ,         18.750, 2009-06 
2008-05-08 Thp|hdpjk,         18.040, 2008-05 ,         19.570, 2008-06 ,         20.030, 2008-07 ,         20.320, 2008-08 ,         20.350, 2008-09 ,         20.190, 2008-10 ,         20.150, 2008-11 ,         20.050, 2008-12 ,         19.500, 2009-01 ,         19.180, 2009-02 ,         19.150, 2009-03 ,         18.720, 2009-04 ,         18.750, 2009-05 ,         18.750, 2009-06 
2008-05-07 Wep|hdpjk,         18.130, 2008-05 ,         19.370, 2008-06 ,         19.770, 2008-07 ,         20.150, 2008-08 ,         20.250, 2008-09 ,         20.090, 2008-10 ,         20.060, 2008-11 ,         20.020, 2008-12 ,         19.500, 2009-01 ,         19.180, 2009-02 ,         19.120, 2009-03 ,         18.780, 2009-04 ,         18.750, 2009-05 ,         18.750, 2009-06 
2008-05-06 Tup|hdpjk,         18.160, 2008-05 ,         19.420, 2008-06 ,         19.840, 2008-07 ,         20.220, 2008-08 ,         20.350, 2008-09 ,         20.150, 2008-10 ,         20.150, 2008-11 ,         20.100, 2008-12 ,         19.580, 2009-01 ,         19.250, 2009-02 ,         19.120, 2009-03 ,         18.830, 2009-04 ,         18.750, 2009-05 ,         18.780, 2009-06 
2008-05-05 Mop|hdpjk,         18.010, 2008-05 ,         18.850, 2008-06 ,         19.440, 2008-07 ,         19.790, 2008-08 ,         19.940, 2008-09 ,         19.800, 2008-10 ,         19.850, 2008-11 ,         19.750, 2008-12 ,         19.200, 2009-01 ,         18.860, 2009-02 ,         18.770, 2009-03 ,         18.500, 2009-04 ,         18.480, 2009-05 ,         18.450, 2009-06 
2008-05-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-05-01 Thd|hdpjk,         16.700, 2008-04 ,         18.050, 2008-05 ,         18.650, 2008-06 ,         19.220, 2008-07 ,         19.340, 2008-08 ,         19.480, 2008-09 ,         19.400, 2008-10 ,         19.410, 2008-11 ,         19.320, 2008-12 ,         18.820, 2009-01 ,         18.590, 2009-02 ,         18.360, 2009-03 ,         18.250, 2009-04 ,         18.200, 2010-04 
2008-04-30 Wed|hdpjk,         16.720, 2008-04 ,         18.120, 2008-05 ,         18.750, 2008-06 ,         19.280, 2008-07 ,         19.350, 2008-08 ,         19.510, 2008-09 ,         19.380, 2008-10 ,         19.390, 2008-11 ,         19.300, 2008-12 ,         18.800, 2009-01 ,         18.500, 2009-02 ,         18.360, 2009-03 ,         18.320, 2009-04 ,         18.230, 2010-03 
2008-04-29 Tud|hdpjk,         16.720, 2008-04 ,         17.970, 2008-05 ,         18.600, 2008-06 ,         19.170, 2008-07 ,         19.230, 2008-08 ,         19.360, 2008-09 ,         19.220, 2008-10 ,         19.250, 2008-11 ,         19.180, 2008-12 ,         18.650, 2009-01 ,         18.450, 2009-02 ,         18.350, 2009-03 ,         18.260, 2009-04 ,         18.230, 2010-03 
2008-04-28 Mod|hdpjk,         16.720, 2008-04 ,         17.790, 2008-05 ,         18.370, 2008-06 ,         18.850, 2008-07 ,         18.940, 2008-08 ,         19.120, 2008-09 ,         18.960, 2008-10 ,         19.000, 2008-11 ,         18.900, 2008-12 ,         18.400, 2009-01 ,         18.230, 2009-02 ,         18.190, 2009-03 ,         18.130, 2009-04 ,         18.230, 2010-03 
2008-04-25 Frd|hdpjk,         16.700, 2008-04 ,         17.590, 2008-05 ,         18.210, 2008-06 ,         18.590, 2008-07 ,         18.700, 2008-08 ,         18.880, 2008-09 ,         18.770, 2008-10 ,         18.640, 2008-11 ,         18.650, 2008-12 ,         18.250, 2009-01 ,         18.200, 2009-02 ,         18.050, 2009-03 ,         18.010, 2009-04 ,         18.230, 2010-03 
2008-04-24 Thd|hdpjk,         16.690, 2008-04 ,         17.660, 2008-05 ,         18.360, 2008-06 ,         18.700, 2008-07 ,         18.840, 2008-08 ,         19.030, 2008-09 ,         18.870, 2008-10 ,         18.820, 2008-11 ,         18.750, 2008-12 ,         18.350, 2009-01 ,         18.370, 2009-02 ,         18.170, 2009-03 ,         18.170, 2009-04 ,         18.230, 2010-03 
2008-04-23 Wed|hdpjk,         16.710, 2008-04 ,         17.860, 2008-05 ,         18.450, 2008-06 ,         18.900, 2008-07 ,         19.070, 2008-08 ,         19.250, 2008-09 ,         19.100, 2008-10 ,         18.900, 2008-11 ,         19.040, 2008-12 ,         18.600, 2009-01 ,         18.450, 2009-02 ,         18.400, 2009-03 ,         18.350, 2009-04 ,         18.230, 2010-03 
2008-04-22 Tud|hdpjk,         16.720, 2008-04 ,         17.860, 2008-05 ,         18.550, 2008-06 ,         19.150, 2008-07 ,         19.400, 2008-08 ,         19.550, 2008-09 ,         19.290, 2008-10 ,         19.290, 2008-11 ,         19.250, 2008-12 ,         19.030, 2009-01 ,         18.900, 2009-02 ,         18.750, 2009-03 ,         18.650, 2009-04 ,         18.150, 2010-03 
2008-04-21 Mod|hdpjk,         16.720, 2008-04 ,         17.830, 2008-05 ,         18.550, 2008-06 ,         19.200, 2008-07 ,         19.500, 2008-08 ,         19.640, 2008-09 ,         19.350, 2008-10 ,         19.380, 2008-11 ,         19.330, 2008-12 ,         19.200, 2009-01 ,         18.980, 2009-02 ,         18.910, 2009-03 ,         18.710, 2009-04 ,         18.290, 2010-03 
2008-04-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-04-17 Thp|hdpjk,         16.780, 2008-04 ,         17.670, 2008-05 ,         18.580, 2008-06 ,         19.430, 2008-07 ,         19.710, 2008-08 ,         19.850, 2008-09 ,         19.550, 2008-10 ,         19.600, 2008-11 ,         19.600, 2008-12 ,         19.550, 2009-01 ,         19.250, 2009-02 ,         19.070, 2009-03 ,         18.920, 2009-04 ,         18.870, 2009-05 
2008-04-16 Wep|hdpjk,         16.840, 2008-04 ,         17.330, 2008-05 ,         18.280, 2008-06 ,         19.170, 2008-07 ,         19.640, 2008-08 ,         19.800, 2008-09 ,         19.500, 2008-10 ,         19.550, 2008-11 ,         19.560, 2008-12 ,         19.550, 2009-01 ,         19.250, 2009-02 ,         19.070, 2009-03 ,         18.910, 2009-04 ,         18.850, 2009-05 
2008-04-15 Tup|hdpjk,         16.730, 2008-04 ,         17.290, 2008-05 ,         18.340, 2008-06 ,         19.190, 2008-07 ,         19.650, 2008-08 ,         19.810, 2008-09 ,         19.500, 2008-10 ,         19.550, 2008-11 ,         19.560, 2008-12 ,         19.550, 2009-01 ,         19.300, 2009-02 ,         19.150, 2009-03 ,         18.900, 2009-04 ,         18.850, 2009-05 
2008-04-14 Mop|hdpjk,         16.700, 2008-04 ,         17.300, 2008-05 ,         18.280, 2008-06 ,         19.110, 2008-07 ,         19.600, 2008-08 ,         19.800, 2008-09 ,         19.400, 2008-10 ,         19.450, 2008-11 ,         19.460, 2008-12 ,         19.460, 2009-01 ,         19.200, 2009-02 ,         19.060, 2009-03 ,         18.800, 2009-04 ,         18.780, 2009-05 
2008-04-11 Frp|hdpjk,         16.700, 2008-04 ,         17.200, 2008-05 ,         18.120, 2008-06 ,         19.050, 2008-07 ,         19.390, 2008-08 ,         19.550, 2008-09 ,         19.160, 2008-10 ,         19.200, 2008-11 ,         19.300, 2008-12 ,         19.200, 2009-01 ,         19.050, 2009-02 ,         18.800, 2009-03 ,         18.610, 2009-04 ,         18.500, 2009-05 
2008-04-10 Thp|hdpjk,         16.730, 2008-04 ,         17.400, 2008-05 ,         18.450, 2008-06 ,         19.400, 2008-07 ,         19.690, 2008-08 ,         19.820, 2008-09 ,         19.430, 2008-10 ,         19.420, 2008-11 ,         19.500, 2008-12 ,         19.350, 2009-01 ,         19.000, 2009-02 ,         18.750, 2009-03 ,         18.650, 2009-04 ,         18.370, 2009-05 
2008-04-09 Wep|hdpjk,         16.750, 2008-04 ,         17.450, 2008-05 ,         18.490, 2008-06 ,         19.150, 2008-07 ,         19.530, 2008-08 ,         19.680, 2008-09 ,         19.290, 2008-10 ,         19.310, 2008-11 ,         19.390, 2008-12 ,         18.850, 2009-01 ,         18.480, 2009-02 ,         18.350, 2009-03 ,         18.350, 2009-04 ,         18.250, 2009-05 
2008-04-08 Tup|hdpjk,         16.660, 2008-04 ,         17.150, 2008-05 ,         18.040, 2008-06 ,         18.550, 2008-07 ,         18.890, 2008-08 ,         19.040, 2008-09 ,         18.830, 2008-10 ,         18.830, 2008-11 ,         18.800, 2008-12 ,         18.400, 2009-01 ,         18.150, 2009-02 ,         17.900, 2009-03 ,         17.870, 2009-04 ,         17.900, 2009-05 
2008-04-07 Mop|hdpjk,         16.640, 2008-04 ,         17.200, 2008-05 ,         18.070, 2008-06 ,         18.390, 2008-07 ,         18.710, 2008-08 ,         18.760, 2008-09 ,         18.570, 2008-10 ,         18.650, 2008-11 ,         18.550, 2008-12 ,         18.350, 2009-01 ,         18.060, 2009-02 ,         17.810, 2009-03 ,         17.850, 2009-04 ,         17.900, 2009-05 
2008-04-04 Frp|hdpjk,         18.000, 2008-03 ,         16.720, 2008-04 ,         17.310, 2008-05 ,         18.060, 2008-06 ,         18.390, 2008-07 ,         18.570, 2008-08 ,         18.730, 2008-09 ,         18.560, 2008-10 ,         18.600, 2008-11 ,         18.550, 2008-12 ,         18.330, 2009-01 ,         18.030, 2009-02 ,         17.770, 2009-03 ,         17.820, 2009-04 
2008-04-03 Thp|hdpjk,         18.020, 2008-03 ,         16.720, 2008-04 ,         17.340, 2008-05 ,         18.070, 2008-06 ,         18.340, 2008-07 ,         18.570, 2008-08 ,         18.710, 2008-09 ,         18.530, 2008-10 ,         18.590, 2008-11 ,         18.540, 2008-12 ,         18.330, 2009-01 ,         18.070, 2009-02 ,         17.770, 2009-03 ,         17.820, 2009-04 
2008-04-02 Wep|hdpjk,         18.020, 2008-03 ,         16.840, 2008-04 ,         17.400, 2008-05 ,         18.010, 2008-06 ,         18.260, 2008-07 ,         18.550, 2008-08 ,         18.670, 2008-09 ,         18.500, 2008-10 ,         18.550, 2008-11 ,         18.470, 2008-12 ,         18.300, 2009-01 ,         18.000, 2009-02 ,         17.720, 2009-03 ,         17.750, 2009-04 
2008-04-01 Tup|hdpjk,         18.020, 2008-03 ,         16.840, 2008-04 ,         17.290, 2008-05 ,         17.780, 2008-06 ,         17.950, 2008-07 ,         18.150, 2008-08 ,         18.260, 2008-09 ,         18.100, 2008-10 ,         18.100, 2008-11 ,         18.150, 2008-12 ,         17.850, 2009-01 ,         17.650, 2009-02 ,         17.500, 2009-03 ,         17.500, 2009-04 
2008-03-31 Mop|hdpjk,         18.020, 2008-03 ,         16.870, 2008-04 ,         17.320, 2008-05 ,         17.710, 2008-06 ,         17.840, 2008-07 ,         18.010, 2008-08 ,         18.190, 2008-09 ,         18.000, 2008-10 ,         17.950, 2008-11 ,         17.950, 2008-12 ,         17.650, 2009-01 ,         17.500, 2009-02 ,         17.300, 2009-03 ,         17.320, 2009-04 
2008-03-28 Frp|hdpjk,         18.000, 2008-03 ,         16.870, 2008-04 ,         17.170, 2008-05 ,         17.500, 2008-06 ,         17.560, 2008-07 ,         17.740, 2008-08 ,         17.910, 2008-09 ,         17.800, 2008-10 ,         17.740, 2008-11 ,         17.750, 2008-12 ,         17.500, 2009-01 ,         17.350, 2009-02 ,         17.200, 2009-03 ,         17.240, 2009-04 
2008-03-27 Thp|hdpjk,         18.010, 2008-03 ,         17.060, 2008-04 ,         17.400, 2008-05 ,         17.680, 2008-06 ,         17.800, 2008-07 ,         17.960, 2008-08 ,         18.040, 2008-09 ,         17.900, 2008-10 ,         17.870, 2008-11 ,         17.850, 2008-12 ,         17.510, 2009-01 ,         17.390, 2009-02 ,         17.200, 2009-03 ,         17.250, 2009-04 
2008-03-26 Wep|hdpjk,         17.980, 2008-03 ,         16.900, 2008-04 ,         17.120, 2008-05 ,         17.400, 2008-06 ,         17.550, 2008-07 ,         17.730, 2008-08 ,         17.880, 2008-09 ,         17.680, 2008-10 ,         17.690, 2008-11 ,         17.650, 2008-12 ,         17.420, 2009-01 ,         17.300, 2009-02 ,         17.120, 2009-03 ,         17.190, 2009-04 
2008-03-25 Tup|hdpjk,         18.000, 2008-03 ,         16.830, 2008-04 ,         17.020, 2008-05 ,         17.220, 2008-06 ,         17.340, 2008-07 ,         17.500, 2008-08 ,         17.670, 2008-09 ,         17.510, 2008-10 ,         17.500, 2008-11 ,         17.530, 2008-12 ,         17.350, 2009-01 ,         17.170, 2009-02 ,         17.080, 2009-03 ,         17.050, 2009-04 
2008-03-24 Mop|hdpjk,         17.990, 2008-03 ,         16.800, 2008-04 ,         16.910, 2008-05 ,         17.050, 2008-06 ,         17.150, 2008-07 ,         17.350, 2008-08 ,         17.500, 2008-09 ,         17.350, 2008-10 ,         17.350, 2008-11 ,         17.360, 2008-12 ,         17.200, 2009-01 ,         17.070, 2009-02 ,         17.040, 2009-03 ,         17.040, 2009-04 
2008-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-03-20 Thp|hdpjk,         17.990, 2008-03 ,         16.690, 2008-04 ,         16.970, 2008-05 ,         17.020, 2008-06 ,         17.080, 2008-07 ,         17.250, 2008-08 ,         17.430, 2008-09 ,         17.260, 2008-10 ,         17.260, 2008-11 ,         17.250, 2008-12 ,         17.100, 2009-01 ,         17.030, 2009-02 ,         16.960, 2009-03 ,         16.910, 2009-04 
2008-03-19 Wep|hdpjk,         17.980, 2008-03 ,         16.750, 2008-04 ,         17.000, 2008-05 ,         17.070, 2008-06 ,         17.120, 2008-07 ,         17.300, 2008-08 ,         17.420, 2008-09 ,         17.260, 2008-10 ,         17.290, 2008-11 ,         17.230, 2008-12 ,         17.150, 2009-01 ,         17.100, 2009-02 ,         17.050, 2009-03 ,         17.080, 2009-04 
2008-03-18 Tup|hdpjk,         17.980, 2008-03 ,         16.740, 2008-04 ,         17.000, 2008-05 ,         17.050, 2008-06 ,         17.120, 2008-07 ,         17.300, 2008-08 ,         17.430, 2008-09 ,         17.260, 2008-10 ,         17.280, 2008-11 ,         17.260, 2008-12 ,         17.230, 2009-01 ,         17.230, 2009-02 ,         17.190, 2009-03 ,         17.150, 2009-04 
2008-03-17 Mop|hdpjk,         18.000, 2008-03 ,         16.760, 2008-04 ,         16.900, 2008-05 ,         17.000, 2008-06 ,         17.150, 2008-07 ,         17.360, 2008-08 ,         17.500, 2008-09 ,         17.310, 2008-10 ,         17.320, 2008-11 ,         17.350, 2008-12 ,         17.400, 2009-01 ,         17.340, 2009-02 ,         17.250, 2009-03 ,         17.300, 2009-04 
2008-03-14 Frp|hdpjk,         18.030, 2008-03 ,         16.860, 2008-04 ,         16.910, 2008-05 ,         17.000, 2008-06 ,         17.180, 2008-07 ,         17.360, 2008-08 ,         17.520, 2008-09 ,         17.320, 2008-10 ,         17.320, 2008-11 ,         17.360, 2008-12 ,         17.400, 2009-01 ,         17.340, 2009-02 ,         17.250, 2009-03 ,         17.250, 2009-04 
2008-03-13 Thp|hdpjk,         17.980, 2008-03 ,         16.880, 2008-04 ,         16.890, 2008-05 ,         16.950, 2008-06 ,         17.160, 2008-07 ,         17.310, 2008-08 ,         17.490, 2008-09 ,         17.310, 2008-10 ,         17.290, 2008-11 ,         17.300, 2008-12 ,         17.300, 2009-01 ,         17.240, 2009-02 ,         17.180, 2009-03 ,         17.210, 2009-04 
2008-03-12 Wep|hdpjk,         17.970, 2008-03 ,         16.890, 2008-04 ,         16.880, 2008-05 ,         16.940, 2008-06 ,         17.170, 2008-07 ,         17.330, 2008-08 ,         17.510, 2008-09 ,         17.310, 2008-10 ,         17.270, 2008-11 ,         17.260, 2008-12 ,         17.260, 2009-01 ,         17.200, 2009-02 ,         17.050, 2009-03 ,         17.020, 2009-04 
2008-03-11 Tup|hdpjk,         17.990, 2008-03 ,         16.980, 2008-04 ,         16.970, 2008-05 ,         17.030, 2008-06 ,         17.220, 2008-07 ,         17.390, 2008-08 ,         17.560, 2008-09 ,         17.380, 2008-10 ,         17.300, 2008-11 ,         17.340, 2008-12 ,         17.300, 2009-01 ,         17.230, 2009-02 ,         17.070, 2009-03 ,         17.050, 2009-04 
2008-03-10 Mop|hdpjk,         18.060, 2008-03 ,         17.150, 2008-04 ,         17.200, 2008-05 ,         17.210, 2008-06 ,         17.240, 2008-07 ,         17.390, 2008-08 ,         17.560, 2008-09 ,         17.320, 2008-10 ,         17.300, 2008-11 ,         17.300, 2008-12 ,         17.300, 2009-01 ,         17.230, 2009-02 ,         17.030, 2009-03 ,         17.050, 2009-04 
2008-03-07 Frp|hdpjk,         18.070, 2008-03 ,         17.100, 2008-04 ,         17.070, 2008-05 ,         17.110, 2008-06 ,         17.180, 2008-07 ,         17.350, 2008-08 ,         17.510, 2008-09 ,         17.290, 2008-10 ,         17.250, 2008-11 ,         17.240, 2008-12 ,         17.230, 2009-01 ,         17.130, 2009-02 ,         16.900, 2009-03 ,         16.800, 2009-04 
2008-03-06 Thp|hdpjk,         18.210, 2008-03 ,         17.100, 2008-04 ,         16.920, 2008-05 ,         17.000, 2008-06 ,         17.180, 2008-07 ,         17.350, 2008-08 ,         17.500, 2008-09 ,         17.300, 2008-10 ,         17.290, 2008-11 ,         17.230, 2008-12 ,         17.200, 2009-01 ,         17.100, 2009-02 ,         16.900, 2009-03 ,         16.800, 2009-04 
2008-03-05 Wep|hdpjk,         18.050, 2008-03 ,         17.050, 2008-04 ,         16.830, 2008-05 ,         16.960, 2008-06 ,         17.100, 2008-07 ,         17.280, 2008-08 ,         17.440, 2008-09 ,         17.250, 2008-10 ,         17.200, 2008-11 ,         17.190, 2008-12 ,         17.100, 2009-01 ,         17.040, 2009-02 ,         16.860, 2009-03 ,         16.700, 2009-04 
2008-03-04 Tup|hdpjk,         18.030, 2008-03 ,         17.050, 2008-04 ,         16.800, 2008-05 ,         16.880, 2008-06 ,         16.990, 2008-07 ,         17.220, 2008-08 ,         17.380, 2008-09 ,         17.180, 2008-10 ,         17.100, 2008-11 ,         17.030, 2008-12 ,         16.930, 2009-01 ,         16.700, 2009-02 ,         16.680, 2009-03 ,         16.600, 2009-04 
2008-03-03 Mop|hdpjk,         18.170, 2008-03 ,         17.240, 2008-04 ,         16.940, 2008-05 ,         16.960, 2008-06 ,         17.090, 2008-07 ,         17.240, 2008-08 ,         17.380, 2008-09 ,         17.200, 2008-10 ,         17.100, 2008-11 ,         17.020, 2008-12 ,         16.900, 2009-01 ,         16.650, 2009-02 ,         16.600, 2009-03 ,         16.600, 2009-04 
2008-02-29 Frp|hdpjk,         17.030, 2008-02 ,         18.190, 2008-03 ,         17.260, 2008-04 ,         16.940, 2008-05 ,         16.950, 2008-06 ,         17.080, 2008-07 ,         17.240, 2008-08 ,         17.350, 2008-09 ,         17.170, 2008-10 ,         17.050, 2008-11 ,         16.950, 2008-12 ,         16.800, 2009-01 ,         16.570, 2009-02 ,         16.550, 2009-03 
2008-02-28 Thp|hdpjk,         17.030, 2008-02 ,         18.050, 2008-03 ,         17.070, 2008-04 ,         16.850, 2008-05 ,         16.830, 2008-06 ,         16.930, 2008-07 ,         17.030, 2008-08 ,         17.230, 2008-09 ,         17.070, 2008-10 ,         16.950, 2008-11 ,         16.880, 2008-12 ,         16.770, 2009-01 ,         16.510, 2009-02 ,         16.400, 2009-03 
2008-02-27 Wep|hdpjk,         17.030, 2008-02 ,         18.330, 2008-03 ,         17.360, 2008-04 ,         17.100, 2008-05 ,         17.010, 2008-06 ,         17.130, 2008-07 ,         17.260, 2008-08 ,         17.490, 2008-09 ,         17.250, 2008-10 ,         16.990, 2008-11 ,         16.970, 2008-12 ,         16.820, 2009-01 ,         16.510, 2009-02 ,         16.310, 2009-03 
2008-02-26 Tup|hdpjk,         17.030, 2008-02 ,         18.600, 2008-03 ,         17.630, 2008-04 ,         17.250, 2008-05 ,         17.140, 2008-06 ,         17.200, 2008-07 ,         17.270, 2008-08 ,         17.480, 2008-09 ,         17.250, 2008-10 ,         17.150, 2008-11 ,         17.170, 2008-12 ,         17.050, 2009-01 ,         16.750, 2009-02 ,         16.570, 2009-03 
2008-02-25 Mop|hdpjk,         17.030, 2008-02 ,         18.540, 2008-03 ,         17.600, 2008-04 ,         17.220, 2008-05 ,         17.100, 2008-06 ,         17.160, 2008-07 ,         17.290, 2008-08 ,         17.440, 2008-09 ,         17.250, 2008-10 ,         17.180, 2008-11 ,         17.140, 2008-12 ,         17.000, 2009-01 ,         16.700, 2009-02 ,         16.580, 2009-03 
2008-02-22 Frp|hdpjk,         17.030, 2008-02 ,         18.380, 2008-03 ,         17.300, 2008-04 ,         16.950, 2008-05 ,         16.870, 2008-06 ,         16.960, 2008-07 ,         17.120, 2008-08 ,         17.270, 2008-09 ,         16.950, 2008-10 ,         17.040, 2008-11 ,         16.950, 2008-12 ,         16.850, 2009-01 ,         16.580, 2009-02 ,         16.530, 2009-03 
2008-02-21 Thp|hdpjk,         17.170, 2008-02 ,         18.490, 2008-03 ,         17.450, 2008-04 ,         16.940, 2008-05 ,         16.800, 2008-06 ,         16.940, 2008-07 ,         17.020, 2008-08 ,         17.220, 2008-09 ,         16.980, 2008-10 ,         16.980, 2008-11 ,         16.980, 2008-12 ,         16.780, 2009-01 ,         16.580, 2009-02 ,         16.530, 2009-03 
2008-02-20 Wep|hdpjk,         17.170, 2008-02 ,         18.470, 2008-03 ,         17.500, 2008-04 ,         16.940, 2008-05 ,         16.800, 2008-06 ,         16.940, 2008-07 ,         17.000, 2008-08 ,         17.200, 2008-09 ,         16.900, 2008-10 ,         16.960, 2008-11 ,         16.960, 2008-12 ,         16.680, 2009-01 ,         16.500, 2009-02 ,         16.330, 2009-03 
2008-02-19 Tup|hdpjk,         17.160, 2008-02 ,         18.150, 2008-03 ,         17.220, 2008-04 ,         16.730, 2008-05 ,         16.600, 2008-06 ,         16.830, 2008-07 ,         16.910, 2008-08 ,         17.150, 2008-09 ,         16.890, 2008-10 ,         16.900, 2008-11 ,         16.900, 2008-12 ,         16.600, 2009-01 ,         16.380, 2009-02 ,         16.310, 2009-03 
2008-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-02-15 Frp|hdpjk,         17.170, 2008-02 ,         17.830, 2008-03 ,         16.880, 2008-04 ,         16.530, 2008-05 ,         16.480, 2008-06 ,         16.670, 2008-07 ,         16.790, 2008-08 ,         16.970, 2008-09 ,         16.730, 2008-10 ,         16.730, 2008-11 ,         16.730, 2008-12 ,         16.450, 2009-01 ,         16.310, 2009-02 ,         16.310, 2009-03 
2008-02-14 Thp|hdpjk,         17.280, 2008-02 ,         17.960, 2008-03 ,         17.000, 2008-04 ,         16.630, 2008-05 ,         16.540, 2008-06 ,         16.760, 2008-07 ,         16.930, 2008-08 ,         17.080, 2008-09 ,         16.850, 2008-10 ,         16.780, 2008-11 ,         16.780, 2008-12 ,         16.500, 2009-01 ,         16.310, 2009-02 ,         16.310, 2009-03 
2008-02-13 Wep|hdpjk,         17.250, 2008-02 ,         17.740, 2008-03 ,         16.950, 2008-04 ,         16.580, 2008-05 ,         16.500, 2008-06 ,         16.700, 2008-07 ,         16.850, 2008-08 ,         17.040, 2008-09 ,         16.780, 2008-10 ,         16.660, 2008-11 ,         16.680, 2008-12 ,         16.300, 2009-01 ,         16.240, 2009-02 ,         16.240, 2009-03 
2008-02-12 Tup|hdpjk,         17.230, 2008-02 ,         17.720, 2008-03 ,         16.860, 2008-04 ,         16.450, 2008-05 ,         16.440, 2008-06 ,         16.570, 2008-07 ,         16.730, 2008-08 ,         16.890, 2008-09 ,         16.620, 2008-10 ,         16.510, 2008-11 ,         16.500, 2008-12 ,         16.250, 2009-01 ,         16.200, 2009-02 ,         16.240, 2009-03 
2008-02-11 Mop|hdpjk,         17.270, 2008-02 ,         17.790, 2008-03 ,         16.880, 2008-04 ,         16.400, 2008-05 ,         16.320, 2008-06 ,         16.470, 2008-07 ,         16.550, 2008-08 ,         16.720, 2008-09 ,         16.470, 2008-10 ,         16.360, 2008-11 ,         16.350, 2008-12 ,         16.200, 2009-01 ,         16.150, 2009-02 ,         16.190, 2009-03 
2008-02-08 Frp|hdpjk,         17.270, 2008-02 ,         17.760, 2008-03 ,         16.850, 2008-04 ,         16.360, 2008-05 ,         16.320, 2008-06 ,         16.470, 2008-07 ,         16.550, 2008-08 ,         16.720, 2008-09 ,         16.470, 2008-10 ,         16.360, 2008-11 ,         16.330, 2008-12 ,         16.200, 2009-01 ,         16.150, 2009-02 ,         16.190, 2009-03 
2008-02-07 Thp|hdpjk,         17.280, 2008-02 ,         17.690, 2008-03 ,         16.760, 2008-04 ,         16.290, 2008-05 ,         16.270, 2008-06 ,         16.460, 2008-07 ,         16.530, 2008-08 ,         16.690, 2008-09 ,         16.450, 2008-10 ,         16.350, 2008-11 ,         16.330, 2008-12 ,         16.200, 2009-01 ,         16.100, 2009-02 ,         16.190, 2009-03 
2008-02-06 Wep|hdpjk,         17.250, 2008-02 ,         17.650, 2008-03 ,         16.830, 2008-04 ,         16.350, 2008-05 ,         16.300, 2008-06 ,         16.480, 2008-07 ,         16.600, 2008-08 ,         16.800, 2008-09 ,         16.500, 2008-10 ,         16.400, 2008-11 ,         16.450, 2008-12 ,         16.250, 2009-01 ,         16.070, 2009-02 ,         16.150, 2009-03 
2008-02-05 Tup|hdpjk,         17.030, 2008-02 ,         17.320, 2008-03 ,         16.650, 2008-04 ,         16.230, 2008-05 ,         16.180, 2008-06 ,         16.420, 2008-07 ,         16.530, 2008-08 ,         16.730, 2008-09 ,         16.350, 2008-10 ,         16.300, 2008-11 ,         16.280, 2008-12 ,         16.150, 2009-01 ,         16.050, 2009-02 ,         16.050, 2009-03 
2008-02-04 Mop|hdpjk,         17.050, 2008-02 ,         17.300, 2008-03 ,         16.610, 2008-04 ,         16.150, 2008-05 ,         16.110, 2008-06 ,         16.350, 2008-07 ,         16.480, 2008-08 ,         16.650, 2008-09 ,         16.350, 2008-10 ,         16.260, 2008-11 ,         16.240, 2008-12 ,         16.150, 2009-01 ,         15.950, 2009-02 ,         16.050, 2009-03 
2008-02-01 Frp|hdpjk,         19.320, 2008-01 ,         17.040, 2008-02 ,         17.200, 2008-03 ,         16.520, 2008-04 ,         16.100, 2008-05 ,         16.100, 2008-06 ,         16.340, 2008-07 ,         16.490, 2008-08 ,         16.700, 2008-09 ,         16.360, 2008-10 ,         16.270, 2008-11 ,         16.250, 2008-12 ,         16.150, 2009-01 ,         15.950, 2009-02 
2008-01-31 Thp|hdpjk,         19.350, 2008-01 ,         16.850, 2008-02 ,         16.900, 2008-03 ,         16.200, 2008-04 ,         15.860, 2008-05 ,         15.900, 2008-06 ,         16.120, 2008-07 ,         16.350, 2008-08 ,         16.550, 2008-09 ,         16.310, 2008-10 ,         16.220, 2008-11 ,         16.200, 2008-12 ,         16.150, 2009-01 ,         15.950, 2009-02 
2008-01-30 Wep|hdpjk,         19.350, 2008-01 ,         16.800, 2008-02 ,         16.900, 2008-03 ,         16.240, 2008-04 ,         16.050, 2008-05 ,         16.000, 2008-06 ,         16.250, 2008-07 ,         16.440, 2008-08 ,         16.590, 2008-09 ,         16.350, 2008-10 ,         16.250, 2008-11 ,         16.200, 2008-12 ,         16.150, 2009-01 ,         15.950, 2009-02 
2008-01-29 Tup|hdpjk,         19.350, 2008-01 ,         16.840, 2008-02 ,         16.930, 2008-03 ,         16.240, 2008-04 ,         16.000, 2008-05 ,         15.960, 2008-06 ,         16.200, 2008-07 ,         16.360, 2008-08 ,         16.500, 2008-09 ,         16.260, 2008-10 ,         16.140, 2008-11 ,         16.150, 2008-12 ,         16.150, 2009-01 ,         15.950, 2009-02 
2008-01-28 Mop|hdpjk,         19.380, 2008-01 ,         17.330, 2008-02 ,         17.360, 2008-03 ,         16.600, 2008-04 ,         16.300, 2008-05 ,         16.250, 2008-06 ,         16.390, 2008-07 ,         16.580, 2008-08 ,         16.750, 2008-09 ,         16.540, 2008-10 ,         16.300, 2008-11 ,         16.290, 2008-12 ,         16.170, 2009-01 ,         16.050, 2009-02 
2008-01-25 Frp|hdpjk,         19.350, 2008-01 ,         16.950, 2008-02 ,         16.950, 2008-03 ,         16.350, 2008-04 ,         16.200, 2008-05 ,         16.130, 2008-06 ,         16.250, 2008-07 ,         16.450, 2008-08 ,         16.600, 2008-09 ,         16.350, 2008-10 ,         16.200, 2008-11 ,         16.150, 2008-12 ,         16.100, 2009-01 ,         16.050, 2009-02 
2008-01-24 Thp|hdpjk,         19.260, 2008-01 ,         16.750, 2008-02 ,         16.530, 2008-03 ,         16.020, 2008-04 ,         15.900, 2008-05 ,         15.870, 2008-06 ,         16.020, 2008-07 ,         16.150, 2008-08 ,         16.360, 2008-09 ,         16.250, 2008-10 ,         16.120, 2008-11 ,         16.110, 2008-12 ,         16.100, 2009-01 ,         16.050, 2009-02 
2008-01-23 Wep|hdpjk,         19.270, 2008-01 ,         16.540, 2008-02 ,         16.380, 2008-03 ,         15.900, 2008-04 ,         15.840, 2008-05 ,         15.880, 2008-06 ,         16.020, 2008-07 ,         16.160, 2008-08 ,         16.350, 2008-09 ,         16.220, 2008-10 ,         16.060, 2008-11 ,         15.990, 2008-12 ,         16.100, 2009-01 ,         16.070, 2009-02 
2008-01-22 Tup|hdpjk,         19.320, 2008-01 ,         16.750, 2008-02 ,         16.730, 2008-03 ,         16.100, 2008-04 ,         16.140, 2008-05 ,         16.200, 2008-06 ,         16.360, 2008-07 ,         16.480, 2008-08 ,         16.680, 2008-09 ,         16.450, 2008-10 ,         16.300, 2008-11 ,         16.260, 2008-12 ,         16.200, 2009-01 ,         16.170, 2009-02 
2008-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-01-18 Frp|hdpjk,         19.280, 2008-01 ,         17.150, 2008-02 ,         16.850, 2008-03 ,         16.370, 2008-04 ,         16.420, 2008-05 ,         16.510, 2008-06 ,         16.660, 2008-07 ,         16.770, 2008-08 ,         16.960, 2008-09 ,         16.700, 2008-10 ,         16.540, 2008-11 ,         16.480, 2008-12 ,         16.300, 2009-01 ,         16.280, 2009-02 
2008-01-17 Thp|hdpjk,         19.300, 2008-01 ,         17.380, 2008-02 ,         16.890, 2008-03 ,         16.450, 2008-04 ,         16.410, 2008-05 ,         16.490, 2008-06 ,         16.700, 2008-07 ,         16.860, 2008-08 ,         17.060, 2008-09 ,         16.750, 2008-10 ,         16.580, 2008-11 ,         16.480, 2008-12 ,         16.300, 2009-01 ,         16.200, 2009-02 
2008-01-16 Wep|hdpjk,         19.290, 2008-01 ,         17.290, 2008-02 ,         16.710, 2008-03 ,         16.300, 2008-04 ,         16.230, 2008-05 ,         16.340, 2008-06 ,         16.640, 2008-07 ,         16.780, 2008-08 ,         16.940, 2008-09 ,         16.690, 2008-10 ,         16.510, 2008-11 ,         16.470, 2008-12 ,         16.280, 2009-01 ,         16.200, 2009-02 
2008-01-15 Tup|hdpjk,         19.350, 2008-01 ,         17.690, 2008-02 ,         17.210, 2008-03 ,         16.630, 2008-04 ,         16.480, 2008-05 ,         16.550, 2008-06 ,         16.760, 2008-07 ,         16.910, 2008-08 ,         17.080, 2008-09 ,         16.740, 2008-10 ,         16.530, 2008-11 ,         16.470, 2008-12 ,         16.250, 2009-01 ,         16.190, 2009-02 
2008-01-14 Mop|hdpjk,         19.360, 2008-01 ,         17.810, 2008-02 ,         17.250, 2008-03 ,         16.640, 2008-04 ,         16.440, 2008-05 ,         16.600, 2008-06 ,         16.700, 2008-07 ,         16.850, 2008-08 ,         17.000, 2008-09 ,         16.600, 2008-10 ,         16.400, 2008-11 ,         16.400, 2008-12 ,         16.150, 2009-01 ,         16.150, 2009-02 
2008-01-11 Frp|hdpjk,         19.300, 2008-01 ,         17.850, 2008-02 ,         17.200, 2008-03 ,         16.550, 2008-04 ,         16.340, 2008-05 ,         16.500, 2008-06 ,         16.600, 2008-07 ,         16.720, 2008-08 ,         16.880, 2008-09 ,         16.430, 2008-10 ,         16.270, 2008-11 ,         16.220, 2008-12 ,         16.100, 2009-01 ,         16.100, 2009-02 
2008-01-10 Thp|hdpjk,         19.400, 2008-01 ,         17.870, 2008-02 ,         17.070, 2008-03 ,         16.480, 2008-04 ,         16.230, 2008-05 ,         16.390, 2008-06 ,         16.540, 2008-07 ,         16.630, 2008-08 ,         16.770, 2008-09 ,         16.280, 2008-10 ,         16.170, 2008-11 ,         16.100, 2008-12 ,         16.010, 2009-01 ,         16.010, 2009-02 
2008-01-09 Wep|hdpjk,         19.480, 2008-01 ,         17.870, 2008-02 ,         17.130, 2008-03 ,         16.530, 2008-04 ,         16.330, 2008-05 ,         16.460, 2008-06 ,         16.550, 2008-07 ,         16.640, 2008-08 ,         16.770, 2008-09 ,         16.330, 2008-10 ,         16.200, 2008-11 ,         16.160, 2008-12 ,         16.050, 2009-01 ,         16.100, 2009-02 
2008-01-08 Tup|hdpjk,         19.700, 2008-01 ,         18.550, 2008-02 ,         17.640, 2008-03 ,         16.920, 2008-04 ,         16.750, 2008-05 ,         16.850, 2008-06 ,         16.900, 2008-07 ,         16.960, 2008-08 ,         17.050, 2008-09 ,         16.480, 2008-10 ,         16.270, 2008-11 ,         16.190, 2008-12 ,         16.150, 2009-01 ,         16.080, 2009-02 
2008-01-07 Mop|hdpjk,         19.280, 2008-01 ,         18.130, 2008-02 ,         17.340, 2008-03 ,         16.700, 2008-04 ,         16.530, 2008-05 ,         16.600, 2008-06 ,         16.640, 2008-07 ,         16.810, 2008-08 ,         16.810, 2008-09 ,         16.310, 2008-10 ,         16.120, 2008-11 ,         16.060, 2008-12 ,         15.950, 2009-01 ,         15.950, 2009-02 
2008-01-04 Frp|hdpjk,         20.600, 2007-12 ,         19.950, 2008-01 ,         18.880, 2008-02 ,         18.060, 2008-03 ,         17.230, 2008-04 ,         16.950, 2008-05 ,         17.000, 2008-06 ,         17.020, 2008-07 ,         17.110, 2008-08 ,         17.160, 2008-09 ,         16.500, 2008-10 ,         16.300, 2008-11 ,         16.290, 2008-12 ,         15.910, 2009-01 
2008-01-03 Thp|hdpjk,         20.480, 2007-12 ,         20.120, 2008-01 ,         19.120, 2008-02 ,         18.380, 2008-03 ,         17.570, 2008-04 ,         17.300, 2008-05 ,         17.290, 2008-06 ,         17.320, 2008-07 ,         17.450, 2008-08 ,         17.400, 2008-09 ,         16.660, 2008-10 ,         16.540, 2008-11 ,         16.350, 2008-12 ,         15.950, 2009-01 
2008-01-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2008-01-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-12-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-11-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-31 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-10-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-09-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-08-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-31 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-07-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-06-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-05-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-09 Mod|hdpjk,         15.970, 2007-04 ,         16.140, 2007-05 ,         16.120, 2007-06 ,         16.200, 2007-07 ,         16.320, 2007-08 ,         16.350, 2007-09 ,         16.030, 2007-10 ,         15.800, 2007-11 ,         15.480, 2007-12 ,         15.310, 2008-01 ,         15.150, 2008-02 ,         15.070, 2008-03 ,         14.940, 2008-04 ,         14.360, 2009-03 
2007-04-06 Frd|hdpjk,         15.870, 2007-04 ,         16.070, 2007-05 ,         15.890, 2007-06 ,         16.040, 2007-07 ,         16.230, 2007-08 ,         16.250, 2007-09 ,         15.950, 2007-10 ,         15.690, 2007-11 ,         15.390, 2007-12 ,         15.240, 2008-01 ,         15.100, 2008-02 ,         14.900, 2008-03 ,         14.980, 2008-04 ,         14.310, 2009-03 
2007-04-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-04-04 Wed|hdpjk,         15.750, 2007-04 ,         15.450, 2007-05 ,         15.350, 2007-06 ,         15.390, 2007-07 ,         15.750, 2007-08 ,         15.930, 2007-09 ,         15.700, 2007-10 ,         15.450, 2007-11 ,         15.200, 2007-12 ,         15.120, 2008-01 ,         14.930, 2008-02 ,         14.810, 2008-03 ,         14.950, 2008-04 ,         14.310, 2009-03 
2007-04-03 Tud|hdpjk,         15.720, 2007-04 ,         15.340, 2007-05 ,         15.200, 2007-06 ,         15.210, 2007-07 ,         15.590, 2007-08 ,         15.850, 2007-09 ,         15.580, 2007-10 ,         15.360, 2007-11 ,         15.100, 2007-12 ,         15.060, 2008-01 ,         14.880, 2008-02 ,         14.780, 2008-03 ,         14.830, 2008-04 ,         14.340, 2009-02 
2007-04-02 Mod|hdpjk,         15.700, 2007-04 ,         15.350, 2007-05 ,         15.210, 2007-06 ,         15.260, 2007-07 ,         15.680, 2007-08 ,         15.910, 2007-09 ,         15.580, 2007-10 ,         15.360, 2007-11 ,         15.100, 2007-12 ,         15.120, 2008-01 ,         14.930, 2008-02 ,         14.830, 2008-03 ,         14.880, 2008-04 ,         14.340, 2009-02 
2007-03-30 Frp|hdpjk,         14.960, 2007-03 ,         15.770, 2007-04 ,         15.540, 2007-05 ,         15.500, 2007-06 ,         15.500, 2007-07 ,         15.900, 2007-08 ,         16.140, 2007-09 ,         15.790, 2007-10 ,         15.550, 2007-11 ,         15.180, 2007-12 ,         15.100, 2008-01 ,         14.980, 2008-02 ,         14.880, 2008-03 ,         14.930, 2008-04 
2007-03-29 Thp|hdpjk,         14.960, 2007-03 ,         15.730, 2007-04 ,         15.530, 2007-05 ,         15.480, 2007-06 ,         15.610, 2007-07 ,         15.970, 2007-08 ,         16.220, 2007-09 ,         15.820, 2007-10 ,         15.600, 2007-11 ,         15.250, 2007-12 ,         15.150, 2008-01 ,         15.030, 2008-02 ,         14.930, 2008-03 ,         14.960, 2008-04 
2007-03-28 Wep|hdpjk,         14.940, 2007-03 ,         15.680, 2007-04 ,         15.400, 2007-05 ,         15.380, 2007-06 ,         15.500, 2007-07 ,         15.920, 2007-08 ,         16.160, 2007-09 ,         15.720, 2007-10 ,         15.480, 2007-11 ,         15.150, 2007-12 ,         15.060, 2008-01 ,         15.000, 2008-02 ,         14.910, 2008-03 ,         14.960, 2008-04 
2007-03-27 Tup|hdpjk,         14.900, 2007-03 ,         15.600, 2007-04 ,         15.250, 2007-05 ,         15.170, 2007-06 ,         15.370, 2007-07 ,         15.760, 2007-08 ,         16.010, 2007-09 ,         15.570, 2007-10 ,         15.350, 2007-11 ,         15.030, 2007-12 ,         15.000, 2008-01 ,         14.950, 2008-02 ,         14.910, 2008-03 ,         14.950, 2008-04 
2007-03-26 Mop|hdpjk,         14.910, 2007-03 ,         15.680, 2007-04 ,         15.420, 2007-05 ,         15.400, 2007-06 ,         15.470, 2007-07 ,         15.910, 2007-08 ,         16.150, 2007-09 ,         15.700, 2007-10 ,         15.480, 2007-11 ,         15.100, 2007-12 ,         15.110, 2008-01 ,         15.100, 2008-02 ,         15.020, 2008-03 ,         15.040, 2008-04 
2007-03-23 Frp|hdpjk,         14.950, 2007-03 ,         15.620, 2007-04 ,         15.600, 2007-05 ,         15.520, 2007-06 ,         15.700, 2007-07 ,         16.110, 2007-08 ,         16.350, 2007-09 ,         15.950, 2007-10 ,         15.600, 2007-11 ,         15.300, 2007-12 ,         15.180, 2008-01 ,         15.150, 2008-02 ,         15.050, 2008-03 ,         15.060, 2008-04 
2007-03-22 Thp|hdpjk,         14.890, 2007-03 ,         15.700, 2007-04 ,         15.720, 2007-05 ,         15.670, 2007-06 ,         15.860, 2007-07 ,         16.250, 2007-08 ,         16.490, 2007-09 ,         16.170, 2007-10 ,         15.810, 2007-11 ,         15.480, 2007-12 ,         15.230, 2008-01 ,         15.150, 2008-02 ,         15.100, 2008-03 ,         15.060, 2008-04 
2007-03-21 Wep|hdpjk,         14.880, 2007-03 ,         15.620, 2007-04 ,         15.570, 2007-05 ,         15.530, 2007-06 ,         15.780, 2007-07 ,         16.170, 2007-08 ,         16.390, 2007-09 ,         16.070, 2007-10 ,         15.750, 2007-11 ,         15.390, 2007-12 ,         15.200, 2008-01 ,         15.100, 2008-02 ,         15.070, 2008-03 ,         15.050, 2008-04 
2007-03-20 Tup|hdpjk,         14.870, 2007-03 ,         15.620, 2007-04 ,         15.500, 2007-05 ,         15.500, 2007-06 ,         15.730, 2007-07 ,         16.110, 2007-08 ,         16.350, 2007-09 ,         16.050, 2007-10 ,         15.750, 2007-11 ,         15.370, 2007-12 ,         15.170, 2008-01 ,         15.130, 2008-02 ,         15.080, 2008-03 ,         15.050, 2008-04 
2007-03-19 Mop|hdpjk,         14.910, 2007-03 ,         15.620, 2007-04 ,         15.420, 2007-05 ,         15.410, 2007-06 ,         15.650, 2007-07 ,         16.080, 2007-08 ,         16.270, 2007-09 ,         15.980, 2007-10 ,         15.700, 2007-11 ,         15.350, 2007-12 ,         15.200, 2008-01 ,         15.150, 2008-02 ,         15.100, 2008-03 ,         15.050, 2008-04 
2007-03-16 Frp|hdpjk,         14.930, 2007-03 ,         15.300, 2007-04 ,         15.150, 2007-05 ,         15.150, 2007-06 ,         15.520, 2007-07 ,         15.880, 2007-08 ,         16.080, 2007-09 ,         15.850, 2007-10 ,         15.550, 2007-11 ,         15.250, 2007-12 ,         15.080, 2008-01 ,         15.040, 2008-02 ,         15.100, 2008-03 ,         14.990, 2008-04 
2007-03-15 Thp|hdpjk,         14.950, 2007-03 ,         15.200, 2007-04 ,         15.060, 2007-05 ,         15.080, 2007-06 ,         15.410, 2007-07 ,         15.850, 2007-08 ,         16.030, 2007-09 ,         15.750, 2007-10 ,         15.450, 2007-11 ,         15.180, 2007-12 ,         15.030, 2008-01 ,         14.990, 2008-02 ,         15.000, 2008-03 ,         14.950, 2008-04 
2007-03-14 Wep|hdpjk,         14.890, 2007-03 ,         15.000, 2007-04 ,         14.900, 2007-05 ,         14.850, 2007-06 ,         15.220, 2007-07 ,         15.710, 2007-08 ,         15.840, 2007-09 ,         15.600, 2007-10 ,         15.270, 2007-11 ,         15.050, 2007-12 ,         14.930, 2008-01 ,         14.930, 2008-02 ,         14.950, 2008-03 ,         14.900, 2008-04 
2007-03-13 Tup|hdpjk,         14.870, 2007-03 ,         14.980, 2007-04 ,         14.950, 2007-05 ,         14.850, 2007-06 ,         15.300, 2007-07 ,         15.710, 2007-08 ,         15.840, 2007-09 ,         15.600, 2007-10 ,         15.270, 2007-11 ,         15.050, 2007-12 ,         14.930, 2008-01 ,         14.900, 2008-02 ,         14.890, 2008-03 ,         14.900, 2008-04 
2007-03-12 Mop|hdpjk,         14.820, 2007-03 ,         15.050, 2007-04 ,         15.050, 2007-05 ,         15.020, 2007-06 ,         15.400, 2007-07 ,         15.740, 2007-08 ,         15.840, 2007-09 ,         15.630, 2007-10 ,         15.310, 2007-11 ,         15.010, 2007-12 ,         14.900, 2008-01 ,         14.900, 2008-02 ,         14.890, 2008-03 ,         14.900, 2008-04 
2007-03-09 Frp|hdpjk,         14.870, 2007-03 ,         15.010, 2007-04 ,         15.000, 2007-05 ,         14.970, 2007-06 ,         15.370, 2007-07 ,         15.730, 2007-08 ,         15.830, 2007-09 ,         15.630, 2007-10 ,         15.270, 2007-11 ,         15.000, 2007-12 ,         14.870, 2008-01 ,         14.850, 2008-02 ,         14.850, 2008-03 ,         14.850, 2008-04 
2007-03-08 Thp|hdpjk,         15.020, 2007-03 ,         14.950, 2007-04 ,         14.950, 2007-05 ,         14.970, 2007-06 ,         15.320, 2007-07 ,         15.680, 2007-08 ,         15.800, 2007-09 ,         15.570, 2007-10 ,         15.270, 2007-11 ,         14.990, 2007-12 ,         14.850, 2008-01 ,         14.840, 2008-02 ,         14.850, 2008-03 ,         14.850, 2008-04 
2007-03-07 Wep|hdpjk,         14.800, 2007-03 ,         14.600, 2007-04 ,         14.650, 2007-05 ,         14.680, 2007-06 ,         15.110, 2007-07 ,         15.460, 2007-08 ,         15.620, 2007-09 ,         15.470, 2007-10 ,         15.160, 2007-11 ,         14.890, 2007-12 ,         14.820, 2008-01 ,         14.800, 2008-02 ,         14.800, 2008-03 ,         14.820, 2008-04 
2007-03-06 Tup|hdpjk,         14.820, 2007-03 ,         14.650, 2007-04 ,         14.800, 2007-05 ,         14.750, 2007-06 ,         15.210, 2007-07 ,         15.520, 2007-08 ,         15.700, 2007-09 ,         15.470, 2007-10 ,         15.160, 2007-11 ,         14.900, 2007-12 ,         14.840, 2008-01 ,         14.800, 2008-02 ,         14.820, 2008-03 ,         14.830, 2008-04 
2007-03-05 Mop|hdpjk,         14.640, 2007-03 ,         14.400, 2007-04 ,         14.550, 2007-05 ,         14.590, 2007-06 ,         15.040, 2007-07 ,         15.380, 2007-08 ,         15.520, 2007-09 ,         15.400, 2007-10 ,         15.050, 2007-11 ,         14.820, 2007-12 ,         14.760, 2008-01 ,         14.760, 2008-02 ,         14.750, 2008-03 ,         14.790, 2008-04 
2007-03-02 Frp|hdpjk,         14.180, 2007-02 ,         14.540, 2007-03 ,         14.350, 2007-04 ,         14.500, 2007-05 ,         14.490, 2007-06 ,         15.000, 2007-07 ,         15.310, 2007-08 ,         15.520, 2007-09 ,         15.400, 2007-10 ,         15.050, 2007-11 ,         14.820, 2007-12 ,         14.800, 2008-01 ,         14.780, 2008-02 ,         14.770, 2008-03 
2007-03-01 Thp|hdpjk,         14.140, 2007-02 ,         14.380, 2007-03 ,         14.200, 2007-04 ,         14.380, 2007-05 ,         14.450, 2007-06 ,         14.910, 2007-07 ,         15.200, 2007-08 ,         15.400, 2007-09 ,         15.350, 2007-10 ,         15.000, 2007-11 ,         14.710, 2007-12 ,         14.760, 2008-01 ,         14.760, 2008-02 ,         14.760, 2008-03 
2007-02-28 Wep|hdpjk,         14.140, 2007-02 ,         14.390, 2007-03 ,         14.280, 2007-04 ,         14.420, 2007-05 ,         14.500, 2007-06 ,         14.990, 2007-07 ,         15.260, 2007-08 ,         15.460, 2007-09 ,         15.390, 2007-10 ,         15.060, 2007-11 ,         14.800, 2007-12 ,         14.750, 2008-01 ,         14.760, 2008-02 ,         14.760, 2008-03 
2007-02-27 Tup|hdpjk,         14.140, 2007-02 ,         14.400, 2007-03 ,         14.260, 2007-04 ,         14.440, 2007-05 ,         14.510, 2007-06 ,         15.000, 2007-07 ,         15.320, 2007-08 ,         15.290, 2007-09 ,         15.300, 2007-10 ,         15.000, 2007-11 ,         14.760, 2007-12 ,         14.850, 2008-01 ,         14.800, 2008-02 ,         14.800, 2008-03 
2007-02-26 Mop|hdpjk,         14.160, 2007-02 ,         14.500, 2007-03 ,         14.560, 2007-04 ,         14.800, 2007-05 ,         14.880, 2007-06 ,         15.350, 2007-07 ,         15.610, 2007-08 ,         15.730, 2007-09 ,         15.480, 2007-10 ,         15.100, 2007-11 ,         14.850, 2007-12 ,         14.800, 2008-01 ,         14.750, 2008-02 ,         14.800, 2008-03 
2007-02-23 Frp|hdpjk,         14.170, 2007-02 ,         14.620, 2007-03 ,         14.720, 2007-04 ,         14.900, 2007-05 ,         14.950, 2007-06 ,         15.450, 2007-07 ,         15.680, 2007-08 ,         15.800, 2007-09 ,         15.500, 2007-10 ,         15.160, 2007-11 ,         14.850, 2007-12 ,         14.800, 2008-01 ,         14.750, 2008-02 ,         14.770, 2008-03 
2007-02-22 Thp|hdpjk,         14.390, 2007-02 ,         14.750, 2007-03 ,         14.910, 2007-04 ,         15.080, 2007-05 ,         15.130, 2007-06 ,         15.600, 2007-07 ,         15.750, 2007-08 ,         15.880, 2007-09 ,         15.580, 2007-10 ,         15.200, 2007-11 ,         14.930, 2007-12 ,         14.780, 2008-01 ,         14.720, 2008-02 ,         14.740, 2008-03 
2007-02-21 Wep|hdpjk,         14.380, 2007-02 ,         14.670, 2007-03 ,         14.980, 2007-04 ,         15.200, 2007-05 ,         15.240, 2007-06 ,         15.630, 2007-07 ,         15.770, 2007-08 ,         15.920, 2007-09 ,         15.670, 2007-10 ,         15.230, 2007-11 ,         14.990, 2007-12 ,         14.780, 2008-01 ,         14.720, 2008-02 ,         14.740, 2008-03 
2007-02-20 Tup|hdpjk,         14.350, 2007-02 ,         14.600, 2007-03 ,         14.900, 2007-04 ,         15.140, 2007-05 ,         15.200, 2007-06 ,         15.600, 2007-07 ,         15.750, 2007-08 ,         15.900, 2007-09 ,         15.650, 2007-10 ,         15.210, 2007-11 ,         14.990, 2007-12 ,         14.750, 2008-01 ,         14.680, 2008-02 ,         14.700, 2008-03 
2007-02-19 Mop|hdpjk,         14.300, 2007-02 ,         14.360, 2007-03 ,         14.550, 2007-04 ,         14.860, 2007-05 ,         14.940, 2007-06 ,         15.390, 2007-07 ,         15.550, 2007-08 ,         15.700, 2007-09 ,         15.450, 2007-10 ,         15.000, 2007-11 ,         14.830, 2007-12 ,         14.650, 2008-01 ,         14.620, 2008-02 ,         14.620, 2008-03 
2007-02-16 Frp|hdpjk,         14.300, 2007-02 ,         14.360, 2007-03 ,         14.550, 2007-04 ,         14.860, 2007-05 ,         14.940, 2007-06 ,         15.390, 2007-07 ,         15.550, 2007-08 ,         15.700, 2007-09 ,         15.450, 2007-10 ,         15.000, 2007-11 ,         14.830, 2007-12 ,         14.650, 2008-01 ,         14.620, 2008-02 ,         14.620, 2008-03 
2007-02-15 Thp|hdpjk,         14.200, 2007-02 ,         14.250, 2007-03 ,         14.400, 2007-04 ,         14.720, 2007-05 ,         14.800, 2007-06 ,         15.230, 2007-07 ,         15.350, 2007-08 ,         15.540, 2007-09 ,         15.300, 2007-10 ,         14.900, 2007-11 ,         14.710, 2007-12 ,         14.590, 2008-01 ,         14.600, 2008-02 ,         14.600, 2008-03 
2007-02-14 Wep|hdpjk,         14.200, 2007-02 ,         14.320, 2007-03 ,         14.430, 2007-04 ,         14.770, 2007-05 ,         14.850, 2007-06 ,         15.230, 2007-07 ,         15.350, 2007-08 ,         15.540, 2007-09 ,         15.300, 2007-10 ,         14.870, 2007-11 ,         14.700, 2007-12 ,         14.570, 2008-01 ,         14.570, 2008-02 ,         14.600, 2008-03 
2007-02-13 Tup|hdpjk,         14.200, 2007-02 ,         14.300, 2007-03 ,         14.400, 2007-04 ,         14.770, 2007-05 ,         14.850, 2007-06 ,         15.280, 2007-07 ,         15.430, 2007-08 ,         15.540, 2007-09 ,         15.320, 2007-10 ,         14.880, 2007-11 ,         14.650, 2007-12 ,         14.590, 2008-01 ,         14.550, 2008-02 ,         14.600, 2008-03 
2007-02-12 Mop|hdpjk,         14.230, 2007-02 ,         14.380, 2007-03 ,         14.500, 2007-04 ,         14.840, 2007-05 ,         14.900, 2007-06 ,         15.360, 2007-07 ,         15.500, 2007-08 ,         15.640, 2007-09 ,         15.400, 2007-10 ,         14.910, 2007-11 ,         14.700, 2007-12 ,         14.600, 2008-01 ,         14.570, 2008-02 ,         14.600, 2008-03 
2007-02-09 Frp|hdpjk,         14.240, 2007-02 ,         14.550, 2007-03 ,         14.700, 2007-04 ,         15.000, 2007-05 ,         15.070, 2007-06 ,         15.490, 2007-07 ,         15.670, 2007-08 ,         15.800, 2007-09 ,         15.510, 2007-10 ,         15.040, 2007-11 ,         14.800, 2007-12 ,         14.680, 2008-01 ,         14.620, 2008-02 ,         14.690, 2008-03 
2007-02-08 Thp|hdpjk,         14.300, 2007-02 ,         14.650, 2007-03 ,         14.850, 2007-04 ,         15.100, 2007-05 ,         15.180, 2007-06 ,         15.590, 2007-07 ,         15.760, 2007-08 ,         15.860, 2007-09 ,         15.510, 2007-10 ,         14.970, 2007-11 ,         14.800, 2007-12 ,         14.680, 2008-01 ,         14.600, 2008-02 ,         14.610, 2008-03 
2007-02-07 Wep|hdpjk,         14.200, 2007-02 ,         14.600, 2007-03 ,         14.820, 2007-04 ,         15.100, 2007-05 ,         15.170, 2007-06 ,         15.600, 2007-07 ,         15.790, 2007-08 ,         15.890, 2007-09 ,         15.510, 2007-10 ,         14.960, 2007-11 ,         14.750, 2007-12 ,         14.680, 2008-01 ,         14.620, 2008-02 ,         14.610, 2008-03 
2007-02-06 Tup|hdpjk,         14.220, 2007-02 ,         14.600, 2007-03 ,         14.950, 2007-04 ,         15.160, 2007-05 ,         15.200, 2007-06 ,         15.620, 2007-07 ,         15.800, 2007-08 ,         15.950, 2007-09 ,         15.610, 2007-10 ,         15.050, 2007-11 ,         14.820, 2007-12 ,         14.690, 2008-01 ,         14.650, 2008-02 ,         14.640, 2008-03 
2007-02-05 Mop|hdpjk,         14.130, 2007-02 ,         14.260, 2007-03 ,         14.650, 2007-04 ,         14.900, 2007-05 ,         15.000, 2007-06 ,         15.450, 2007-07 ,         15.650, 2007-08 ,         15.800, 2007-09 ,         15.410, 2007-10 ,         15.000, 2007-11 ,         14.790, 2007-12 ,         14.640, 2008-01 ,         14.600, 2008-02 ,         14.590, 2008-03 
2007-02-02 Frp|hdpjk,         13.560, 2007-01 ,         14.140, 2007-02 ,         14.260, 2007-03 ,         14.600, 2007-04 ,         14.850, 2007-05 ,         14.940, 2007-06 ,         15.350, 2007-07 ,         15.550, 2007-08 ,         15.650, 2007-09 ,         15.300, 2007-10 ,         14.900, 2007-11 ,         14.710, 2007-12 ,         14.610, 2008-01 ,         14.600, 2008-02 
2007-02-01 Thp|hdpjk,         13.570, 2007-01 ,         14.100, 2007-02 ,         14.350, 2007-03 ,         14.650, 2007-04 ,         14.900, 2007-05 ,         14.980, 2007-06 ,         15.400, 2007-07 ,         15.600, 2007-08 ,         15.700, 2007-09 ,         15.300, 2007-10 ,         14.950, 2007-11 ,         14.750, 2007-12 ,         14.570, 2008-01 ,         14.600, 2008-02 
2007-01-31 Wep|hdpjk,         13.560, 2007-01 ,         14.000, 2007-02 ,         14.180, 2007-03 ,         14.500, 2007-04 ,         14.770, 2007-05 ,         14.880, 2007-06 ,         15.270, 2007-07 ,         15.480, 2007-08 ,         15.600, 2007-09 ,         15.200, 2007-10 ,         14.870, 2007-11 ,         14.650, 2007-12 ,         14.470, 2008-01 ,         14.450, 2008-02 
2007-01-30 Tup|hdpjk,         13.540, 2007-01 ,         14.050, 2007-02 ,         14.230, 2007-03 ,         14.550, 2007-04 ,         14.790, 2007-05 ,         14.880, 2007-06 ,         15.320, 2007-07 ,         15.480, 2007-08 ,         15.600, 2007-09 ,         15.200, 2007-10 ,         14.870, 2007-11 ,         14.650, 2007-12 ,         14.450, 2008-01 ,         14.400, 2008-02 
2007-01-29 Mop|hdpjk,         13.560, 2007-01 ,         14.030, 2007-02 ,         14.200, 2007-03 ,         14.660, 2007-04 ,         14.880, 2007-05 ,         14.950, 2007-06 ,         15.300, 2007-07 ,         15.520, 2007-08 ,         15.670, 2007-09 ,         15.300, 2007-10 ,         14.950, 2007-11 ,         14.710, 2007-12 ,         14.550, 2008-01 ,         14.500, 2008-02 
2007-01-26 Frp|hdpjk,         13.560, 2007-01 ,         14.220, 2007-02 ,         14.500, 2007-03 ,         14.950, 2007-04 ,         15.150, 2007-05 ,         15.200, 2007-06 ,         15.450, 2007-07 ,         15.750, 2007-08 ,         15.840, 2007-09 ,         15.450, 2007-10 ,         15.170, 2007-11 ,         14.950, 2007-12 ,         14.630, 2008-01 ,         14.550, 2008-02 
2007-01-25 Thp|hdpjk,         13.540, 2007-01 ,         14.050, 2007-02 ,         14.370, 2007-03 ,         14.750, 2007-04 ,         15.050, 2007-05 ,         15.170, 2007-06 ,         15.450, 2007-07 ,         15.720, 2007-08 ,         15.800, 2007-09 ,         15.450, 2007-10 ,         15.170, 2007-11 ,         14.860, 2007-12 ,         14.630, 2008-01 ,         14.500, 2008-02 
2007-01-24 Wep|hdpjk,         13.540, 2007-01 ,         13.730, 2007-02 ,         13.930, 2007-03 ,         14.250, 2007-04 ,         14.560, 2007-05 ,         14.700, 2007-06 ,         15.000, 2007-07 ,         15.500, 2007-08 ,         15.550, 2007-09 ,         15.120, 2007-10 ,         14.920, 2007-11 ,         14.600, 2007-12 ,         14.370, 2008-01 ,         14.350, 2008-02 
2007-01-23 Tup|hdpjk,         13.540, 2007-01 ,         13.730, 2007-02 ,         13.950, 2007-03 ,         14.210, 2007-04 ,         14.570, 2007-05 ,         14.650, 2007-06 ,         14.930, 2007-07 ,         15.280, 2007-08 ,         15.390, 2007-09 ,         15.100, 2007-10 ,         14.870, 2007-11 ,         14.570, 2007-12 ,         14.270, 2008-01 ,         14.300, 2008-02 
2007-01-22 Mop|hdpjk,         13.500, 2007-01 ,         13.660, 2007-02 ,         13.810, 2007-03 ,         14.020, 2007-04 ,         14.430, 2007-05 ,         14.550, 2007-06 ,         14.800, 2007-07 ,         15.070, 2007-08 ,         15.230, 2007-09 ,         14.900, 2007-10 ,         14.730, 2007-11 ,         14.420, 2007-12 ,         14.200, 2008-01 ,         14.200, 2008-02 
2007-01-19 Frp|hdpjk,         13.490, 2007-01 ,         13.700, 2007-02 ,         13.850, 2007-03 ,         14.050, 2007-04 ,         14.460, 2007-05 ,         14.590, 2007-06 ,         14.820, 2007-07 ,         15.050, 2007-08 ,         15.250, 2007-09 ,         14.880, 2007-10 ,         14.700, 2007-11 ,         14.400, 2007-12 ,         14.150, 2008-01 ,         14.150, 2008-02 
2007-01-18 Thp|hdpjk,         13.360, 2007-01 ,         13.630, 2007-02 ,         13.800, 2007-03 ,         14.000, 2007-04 ,         14.460, 2007-05 ,         14.550, 2007-06 ,         14.760, 2007-07 ,         15.010, 2007-08 ,         15.150, 2007-09 ,         14.800, 2007-10 ,         14.630, 2007-11 ,         14.330, 2007-12 ,         14.110, 2008-01 ,         14.060, 2008-02 
2007-01-17 Wep|hdpjk,         13.380, 2007-01 ,         13.610, 2007-02 ,         13.820, 2007-03 ,         14.050, 2007-04 ,         14.500, 2007-05 ,         14.550, 2007-06 ,         14.750, 2007-07 ,         15.000, 2007-08 ,         15.150, 2007-09 ,         14.800, 2007-10 ,         14.630, 2007-11 ,         14.350, 2007-12 ,         14.110, 2008-01 ,         14.060, 2008-02 
2007-01-16 Tup|hdpjk,         13.380, 2007-01 ,         13.530, 2007-02 ,         13.700, 2007-03 ,         13.870, 2007-04 ,         14.350, 2007-05 ,         14.400, 2007-06 ,         14.600, 2007-07 ,         14.900, 2007-08 ,         15.030, 2007-09 ,         14.700, 2007-10 ,         14.580, 2007-11 ,         14.250, 2007-12 ,         14.110, 2008-01 ,         14.060, 2008-02 
2007-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2007-01-12 Frp|hdpjk,         13.400, 2007-01 ,         13.630, 2007-02 ,         13.800, 2007-03 ,         14.020, 2007-04 ,         14.400, 2007-05 ,         14.500, 2007-06 ,         14.700, 2007-07 ,         14.990, 2007-08 ,         15.150, 2007-09 ,         14.750, 2007-10 ,         14.600, 2007-11 ,         14.350, 2007-12 ,         14.250, 2008-01 ,         14.080, 2008-02 
2007-01-11 Thp|hdpjk,         13.360, 2007-01 ,         13.400, 2007-02 ,         13.520, 2007-03 ,         13.700, 2007-04 ,         14.080, 2007-05 ,         14.190, 2007-06 ,         14.460, 2007-07 ,         14.700, 2007-08 ,         14.860, 2007-09 ,         14.520, 2007-10 ,         14.330, 2007-11 ,         14.100, 2007-12 ,         14.050, 2008-01 ,         13.900, 2008-02 
2007-01-10 Wep|hdpjk,         13.370, 2007-01 ,         13.430, 2007-02 ,         13.500, 2007-03 ,         13.750, 2007-04 ,         14.060, 2007-05 ,         14.100, 2007-06 ,         14.430, 2007-07 ,         14.660, 2007-08 ,         14.850, 2007-09 ,         14.500, 2007-10 ,         14.300, 2007-11 ,         14.100, 2007-12 ,         14.050, 2008-01 ,         13.900, 2008-02 
2007-01-09 Tup|hdpjk,         13.400, 2007-01 ,         13.520, 2007-02 ,         13.610, 2007-03 ,         13.800, 2007-04 ,         14.120, 2007-05 ,         14.180, 2007-06 ,         14.480, 2007-07 ,         14.700, 2007-08 ,         14.910, 2007-09 ,         14.520, 2007-10 ,         14.350, 2007-11 ,         14.120, 2007-12 ,         14.080, 2008-01 ,         13.900, 2008-02 
2007-01-08 Mop|hdpjk,         13.440, 2007-01 ,         13.520, 2007-02 ,         13.650, 2007-03 ,         13.860, 2007-04 ,         14.180, 2007-05 ,         14.200, 2007-06 ,         14.500, 2007-07 ,         14.750, 2007-08 ,         14.950, 2007-09 ,         14.550, 2007-10 ,         14.350, 2007-11 ,         14.120, 2007-12 ,         14.080, 2008-01 ,         13.900, 2008-02 
2007-01-05 Frp|hdpjk,         13.470, 2006-12 ,         13.330, 2007-01 ,         13.410, 2007-02 ,         13.530, 2007-03 ,         13.740, 2007-04 ,         14.050, 2007-05 ,         14.110, 2007-06 ,         14.450, 2007-07 ,         14.650, 2007-08 ,         14.800, 2007-09 ,         14.490, 2007-10 ,         14.280, 2007-11 ,         14.100, 2007-12 ,         14.050, 2008-01 
2007-01-04 Thp|hdpjk,         13.490, 2006-12 ,         13.340, 2007-01 ,         13.430, 2007-02 ,         13.570, 2007-03 ,         13.790, 2007-04 ,         14.070, 2007-05 ,         14.130, 2007-06 ,         14.450, 2007-07 ,         14.650, 2007-08 ,         14.800, 2007-09 ,         14.490, 2007-10 ,         14.280, 2007-11 ,         14.100, 2007-12 ,         14.050, 2008-01 
2007-01-03 Wep|hdpjk,         13.460, 2006-12 ,         13.150, 2007-01 ,         13.200, 2007-02 ,         13.330, 2007-03 ,         13.560, 2007-04 ,         13.850, 2007-05 ,         13.970, 2007-06 ,         14.350, 2007-07 ,         14.650, 2007-08 ,         14.720, 2007-09 ,         14.350, 2007-10 ,         14.180, 2007-11 ,         14.000, 2007-12 ,         14.000, 2008-01 
2007-01-02 Tup|hdpjk,         13.460, 2006-12 ,         13.200, 2007-01 ,         13.320, 2007-02 ,         13.420, 2007-03 ,         13.710, 2007-04 ,         13.930, 2007-05 ,         14.090, 2007-06 ,         14.450, 2007-07 ,         14.650, 2007-08 ,         14.780, 2007-09 ,         14.390, 2007-10 ,         14.210, 2007-11 ,         14.040, 2007-12 ,         14.000, 2008-01 
2007-01-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-29 Frp|hdpjk,         13.460, 2006-12 ,         13.200, 2007-01 ,         13.320, 2007-02 ,         13.420, 2007-03 ,         13.710, 2007-04 ,         13.930, 2007-05 ,         14.090, 2007-06 ,         14.450, 2007-07 ,         14.650, 2007-08 ,         14.780, 2007-09 ,         14.390, 2007-10 ,         14.210, 2007-11 ,         14.040, 2007-12 ,         14.000, 2008-01 
2006-12-28 Thp|hdpjk,         13.480, 2006-12 ,         13.160, 2007-01 ,         13.320, 2007-02 ,         13.420, 2007-03 ,         13.710, 2007-04 ,         13.990, 2007-05 ,         14.100, 2007-06 ,         14.420, 2007-07 ,         14.600, 2007-08 ,         14.700, 2007-09 ,         14.310, 2007-10 ,         14.170, 2007-11 ,         14.000, 2007-12 ,         13.950, 2008-01 
2006-12-27 Wep|hdpjk,         13.530, 2006-12 ,         13.150, 2007-01 ,         13.300, 2007-02 ,         13.400, 2007-03 ,         13.700, 2007-04 ,         13.990, 2007-05 ,         14.100, 2007-06 ,         14.370, 2007-07 ,         14.570, 2007-08 ,         14.700, 2007-09 ,         14.310, 2007-10 ,         14.150, 2007-11 ,         13.950, 2007-12 ,         13.900, 2008-01 
2006-12-26 Tup|hdpjk,         13.490, 2006-12 ,         13.150, 2007-01 ,         13.200, 2007-02 ,         13.320, 2007-03 ,         13.620, 2007-04 ,         13.880, 2007-05 ,         14.030, 2007-06 ,         14.330, 2007-07 ,         14.570, 2007-08 ,         14.660, 2007-09 ,         14.310, 2007-10 ,         14.150, 2007-11 ,         13.930, 2007-12 ,         13.800, 2008-01 
2006-12-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-12-22 Frp|hdpjk,         13.470, 2006-12 ,         13.100, 2007-01 ,         13.170, 2007-02 ,         13.300, 2007-03 ,         13.600, 2007-04 ,         13.850, 2007-05 ,         14.000, 2007-06 ,         14.300, 2007-07 ,         14.500, 2007-08 ,         14.640, 2007-09 ,         14.310, 2007-10 ,         14.120, 2007-11 ,         13.900, 2007-12 ,         13.800, 2008-01 
2006-12-21 Thp|hdpjk,         13.530, 2006-12 ,         13.150, 2007-01 ,         13.250, 2007-02 ,         13.360, 2007-03 ,         13.630, 2007-04 ,         13.880, 2007-05 ,         13.980, 2007-06 ,         14.300, 2007-07 ,         14.540, 2007-08 ,         14.660, 2007-09 ,         14.310, 2007-10 ,         14.120, 2007-11 ,         13.900, 2007-12 ,         13.780, 2008-01 
2006-12-20 Wep|hdpjk,         13.500, 2006-12 ,         13.150, 2007-01 ,         13.300, 2007-02 ,         13.440, 2007-03 ,         13.670, 2007-04 ,         13.940, 2007-05 ,         14.050, 2007-06 ,         14.300, 2007-07 ,         14.590, 2007-08 ,         14.660, 2007-09 ,         14.310, 2007-10 ,         14.120, 2007-11 ,         13.900, 2007-12 ,         13.780, 2008-01 
2006-12-19 Tup|hdpjk,         13.500, 2006-12 ,         13.160, 2007-01 ,         13.270, 2007-02 ,         13.440, 2007-03 ,         13.650, 2007-04 ,         13.960, 2007-05 ,         14.080, 2007-06 ,         14.280, 2007-07 ,         14.590, 2007-08 ,         14.660, 2007-09 ,         14.340, 2007-10 ,         14.170, 2007-11 ,         13.900, 2007-12 ,         13.750, 2008-01 
2006-12-18 Mop|hdpjk,         13.510, 2006-12 ,         13.160, 2007-01 ,         13.320, 2007-02 ,         13.480, 2007-03 ,         13.760, 2007-04 ,         13.990, 2007-05 ,         14.080, 2007-06 ,         14.330, 2007-07 ,         14.650, 2007-08 ,         14.710, 2007-09 ,         14.350, 2007-10 ,         14.200, 2007-11 ,         13.930, 2007-12 ,         13.750, 2008-01 
2006-12-15 Frp|hdpjk,         13.520, 2006-12 ,         13.150, 2007-01 ,         13.300, 2007-02 ,         13.450, 2007-03 ,         13.710, 2007-04 ,         13.900, 2007-05 ,         14.020, 2007-06 ,         14.310, 2007-07 ,         14.570, 2007-08 ,         14.710, 2007-09 ,         14.310, 2007-10 ,         14.100, 2007-11 ,         13.900, 2007-12 ,         13.750, 2008-01 
2006-12-14 Thp|hdpjk,         13.420, 2006-12 ,         13.150, 2007-01 ,         13.300, 2007-02 ,         13.400, 2007-03 ,         13.700, 2007-04 ,         13.920, 2007-05 ,         14.000, 2007-06 ,         14.280, 2007-07 ,         14.570, 2007-08 ,         14.710, 2007-09 ,         14.310, 2007-10 ,         14.200, 2007-11 ,         13.830, 2007-12 ,         13.650, 2008-01 
2006-12-13 Wep|hdpjk,         13.420, 2006-12 ,         13.230, 2007-01 ,         13.370, 2007-02 ,         13.450, 2007-03 ,         13.750, 2007-04 ,         13.980, 2007-05 ,         14.100, 2007-06 ,         14.230, 2007-07 ,         14.550, 2007-08 ,         14.730, 2007-09 ,         14.360, 2007-10 ,         14.250, 2007-11 ,         14.040, 2007-12 ,         13.650, 2008-01 
2006-12-12 Tup|hdpjk,         13.420, 2006-12 ,         13.160, 2007-01 ,         13.340, 2007-02 ,         13.380, 2007-03 ,         13.700, 2007-04 ,         13.920, 2007-05 ,         14.050, 2007-06 ,         14.300, 2007-07 ,         14.600, 2007-08 ,         14.700, 2007-09 ,         14.350, 2007-10 ,         14.190, 2007-11 ,         14.000, 2007-12 ,         13.600, 2008-01 
2006-12-11 Mop|hdpjk,         13.400, 2006-12 ,         13.080, 2007-01 ,         13.200, 2007-02 ,         13.350, 2007-03 ,         13.620, 2007-04 ,         13.890, 2007-05 ,         13.950, 2007-06 ,         14.150, 2007-07 ,         14.500, 2007-08 ,         14.590, 2007-09 ,         14.280, 2007-10 ,         14.100, 2007-11 ,         13.930, 2007-12 ,         13.600, 2008-01 
2006-12-08 Frp|hdpjk,         13.420, 2006-12 ,         13.050, 2007-01 ,         13.160, 2007-02 ,         13.330, 2007-03 ,         13.580, 2007-04 ,         13.800, 2007-05 ,         13.950, 2007-06 ,         14.220, 2007-07 ,         14.430, 2007-08 ,         14.580, 2007-09 ,         14.270, 2007-10 ,         14.100, 2007-11 ,         13.960, 2007-12 ,         13.600, 2008-01 
2006-12-07 Thp|hdpjk,         13.440, 2006-12 ,         13.130, 2007-01 ,         13.220, 2007-02 ,         13.350, 2007-03 ,         13.600, 2007-04 ,         13.800, 2007-05 ,         13.900, 2007-06 ,         14.150, 2007-07 ,         14.400, 2007-08 ,         14.550, 2007-09 ,         14.200, 2007-10 ,         14.070, 2007-11 ,         13.800, 2007-12 ,         13.600, 2008-01 
2006-12-06 Wep|hdpjk,         13.480, 2006-12 ,         13.240, 2007-01 ,         13.300, 2007-02 ,         13.450, 2007-03 ,         13.620, 2007-04 ,         13.850, 2007-05 ,         13.990, 2007-06 ,         14.270, 2007-07 ,         14.500, 2007-08 ,         14.600, 2007-09 ,         14.260, 2007-10 ,         14.130, 2007-11 ,         14.050, 2007-12 ,         13.600, 2008-01 
2006-12-05 Tup|hdpjk,         13.380, 2006-12 ,         13.090, 2007-01 ,         13.150, 2007-02 ,         13.200, 2007-03 ,         13.390, 2007-04 ,         13.630, 2007-05 ,         13.770, 2007-06 ,         14.030, 2007-07 ,         14.340, 2007-08 ,         14.420, 2007-09 ,         14.090, 2007-10 ,         13.950, 2007-11 ,         13.830, 2007-12 ,         13.550, 2008-01 
2006-12-04 Mop|hdpjk,         13.350, 2006-12 ,         12.960, 2007-01 ,         13.000, 2007-02 ,         13.100, 2007-03 ,         13.380, 2007-04 ,         13.510, 2007-05 ,         13.670, 2007-06 ,         14.000, 2007-07 ,         14.300, 2007-08 ,         14.380, 2007-09 ,         14.080, 2007-10 ,         13.950, 2007-11 ,         13.820, 2007-12 ,         13.500, 2008-01 
2006-12-01 Frp|hdpjk,         12.840, 2006-11 ,         13.350, 2006-12 ,         13.030, 2007-01 ,         13.100, 2007-02 ,         13.130, 2007-03 ,         13.380, 2007-04 ,         13.510, 2007-05 ,         13.670, 2007-06 ,         14.030, 2007-07 ,         14.330, 2007-08 ,         14.380, 2007-09 ,         14.070, 2007-10 ,         13.920, 2007-11 ,         13.860, 2007-12 
2006-11-30 Thp|hdpjk,         12.850, 2006-11 ,         13.530, 2006-12 ,         13.230, 2007-01 ,         13.230, 2007-02 ,         13.300, 2007-03 ,         13.600, 2007-04 ,         13.680, 2007-05 ,         13.780, 2007-06 ,         14.100, 2007-07 ,         14.400, 2007-08 ,         14.450, 2007-09 ,         14.120, 2007-10 ,         14.000, 2007-11 ,         13.960, 2007-12 
2006-11-29 Wep|hdpjk,         12.850, 2006-11 ,         13.590, 2006-12 ,         13.370, 2007-01 ,         13.330, 2007-02 ,         13.400, 2007-03 ,         13.730, 2007-04 ,         13.750, 2007-05 ,         13.840, 2007-06 ,         14.150, 2007-07 ,         14.400, 2007-08 ,         14.490, 2007-09 ,         14.150, 2007-10 ,         14.000, 2007-11 ,         13.960, 2007-12 
2006-11-28 Tup|hdpjk,         12.880, 2006-11 ,         13.680, 2006-12 ,         13.530, 2007-01 ,         13.480, 2007-02 ,         13.500, 2007-03 ,         13.780, 2007-04 ,         13.810, 2007-05 ,         13.890, 2007-06 ,         14.190, 2007-07 ,         14.400, 2007-08 ,         14.490, 2007-09 ,         14.160, 2007-10 ,         14.030, 2007-11 ,         13.960, 2007-12 
2006-11-27 Mop|hdpjk,         12.890, 2006-11 ,         13.680, 2006-12 ,         13.520, 2007-01 ,         13.460, 2007-02 ,         13.450, 2007-03 ,         13.730, 2007-04 ,         13.710, 2007-05 ,         13.850, 2007-06 ,         14.090, 2007-07 ,         14.400, 2007-08 ,         14.490, 2007-09 ,         14.140, 2007-10 ,         14.030, 2007-11 ,         13.960, 2007-12 
2006-11-24 Frp|hdpjk,         12.900, 2006-11 ,         13.700, 2006-12 ,         13.470, 2007-01 ,         13.400, 2007-02 ,         13.400, 2007-03 ,         13.700, 2007-04 ,         13.710, 2007-05 ,         13.830, 2007-06 ,         14.040, 2007-07 ,         14.360, 2007-08 ,         14.440, 2007-09 ,         14.040, 2007-10 ,         14.000, 2007-11 ,         13.960, 2007-12 
2006-11-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-11-22 Wep|hdpjk,         12.900, 2006-11 ,         13.700, 2006-12 ,         13.470, 2007-01 ,         13.400, 2007-02 ,         13.400, 2007-03 ,         13.700, 2007-04 ,         13.710, 2007-05 ,         13.830, 2007-06 ,         14.040, 2007-07 ,         14.360, 2007-08 ,         14.440, 2007-09 ,         14.040, 2007-10 ,         14.000, 2007-11 ,         13.960, 2007-12 
2006-11-21 Tup|hdpjk,         12.900, 2006-11 ,         13.700, 2006-12 ,         13.460, 2007-01 ,         13.400, 2007-02 ,         13.400, 2007-03 ,         13.610, 2007-04 ,         13.650, 2007-05 ,         13.750, 2007-06 ,         14.050, 2007-07 ,         14.300, 2007-08 ,         14.420, 2007-09 ,         13.960, 2007-10 ,         13.820, 2007-11 ,         13.800, 2007-12 
2006-11-20 Mop|hdpjk,         12.870, 2006-11 ,         13.800, 2006-12 ,         13.670, 2007-01 ,         13.570, 2007-02 ,         13.680, 2007-03 ,         13.760, 2007-04 ,         13.870, 2007-05 ,         14.000, 2007-06 ,         14.190, 2007-07 ,         14.430, 2007-08 ,         14.470, 2007-09 ,         14.080, 2007-10 ,         13.850, 2007-11 ,         13.910, 2007-12 
2006-11-17 Frp|hdpjk,         12.870, 2006-11 ,         13.870, 2006-12 ,         13.790, 2007-01 ,         13.790, 2007-02 ,         13.890, 2007-03 ,         13.930, 2007-04 ,         13.970, 2007-05 ,         14.110, 2007-06 ,         14.300, 2007-07 ,         14.510, 2007-08 ,         14.600, 2007-09 ,         14.010, 2007-10 ,         14.000, 2007-11 ,         13.960, 2007-12 
2006-11-16 Thp|hdpjk,         12.830, 2006-11 ,         13.900, 2006-12 ,         13.870, 2007-01 ,         13.850, 2007-02 ,         13.920, 2007-03 ,         14.000, 2007-04 ,         14.050, 2007-05 ,         14.120, 2007-06 ,         14.450, 2007-07 ,         14.700, 2007-08 ,         14.670, 2007-09 ,         14.300, 2007-10 ,         14.150, 2007-11 ,         13.960, 2007-12 
2006-11-15 Wep|hdpjk,         12.790, 2006-11 ,         13.770, 2006-12 ,         13.730, 2007-01 ,         13.740, 2007-02 ,         13.700, 2007-03 ,         13.820, 2007-04 ,         13.800, 2007-05 ,         13.870, 2007-06 ,         14.250, 2007-07 ,         14.560, 2007-08 ,         14.600, 2007-09 ,         13.980, 2007-10 ,         14.050, 2007-11 ,         13.800, 2007-12 
2006-11-14 Tup|hdpjk,         12.750, 2006-11 ,         13.880, 2006-12 ,         13.950, 2007-01 ,         13.950, 2007-02 ,         13.900, 2007-03 ,         13.960, 2007-04 ,         14.010, 2007-05 ,         13.960, 2007-06 ,         14.400, 2007-07 ,         14.590, 2007-08 ,         14.620, 2007-09 ,         14.250, 2007-10 ,         14.050, 2007-11 ,         13.830, 2007-12 
2006-11-13 Mop|hdpjk,         12.800, 2006-11 ,         13.910, 2006-12 ,         13.960, 2007-01 ,         13.930, 2007-02 ,         13.900, 2007-03 ,         13.960, 2007-04 ,         14.060, 2007-05 ,         14.090, 2007-06 ,         14.500, 2007-07 ,         14.640, 2007-08 ,         14.670, 2007-09 ,         14.300, 2007-10 ,         14.100, 2007-11 ,         13.890, 2007-12 
2006-11-10 Frp|hdpjk,         12.750, 2006-11 ,         13.870, 2006-12 ,         14.020, 2007-01 ,         14.020, 2007-02 ,         14.020, 2007-03 ,         14.100, 2007-04 ,         14.200, 2007-05 ,         14.300, 2007-06 ,         14.600, 2007-07 ,         14.750, 2007-08 ,         14.800, 2007-09 ,         14.340, 2007-10 ,         14.250, 2007-11 ,         13.990, 2007-12 
2006-11-09 Thp|hdpjk,         12.750, 2006-11 ,         13.480, 2006-12 ,         13.600, 2007-01 ,         13.750, 2007-02 ,         13.800, 2007-03 ,         13.800, 2007-04 ,         13.980, 2007-05 ,         14.050, 2007-06 ,         14.400, 2007-07 ,         14.550, 2007-08 ,         14.580, 2007-09 ,         14.220, 2007-10 ,         14.070, 2007-11 ,         13.800, 2007-12 
2006-11-08 Wep|hdpjk,         12.720, 2006-11 ,         13.600, 2006-12 ,         13.770, 2007-01 ,         13.780, 2007-02 ,         13.800, 2007-03 ,         13.850, 2007-04 ,         14.000, 2007-05 ,         14.150, 2007-06 ,         14.440, 2007-07 ,         14.600, 2007-08 ,         14.600, 2007-09 ,         14.280, 2007-10 ,         14.100, 2007-11 ,         13.800, 2007-12 
2006-11-07 Tup|hdpjk,         12.680, 2006-11 ,         13.370, 2006-12 ,         13.490, 2007-01 ,         13.550, 2007-02 ,         13.650, 2007-03 ,         13.730, 2007-04 ,         13.900, 2007-05 ,         14.050, 2007-06 ,         14.310, 2007-07 ,         14.500, 2007-08 ,         14.500, 2007-09 ,         14.150, 2007-10 ,         14.050, 2007-11 ,         13.750, 2007-12 
2006-11-06 Mop|hdpjk,         12.590, 2006-11 ,         13.040, 2006-12 ,         13.200, 2007-01 ,         13.150, 2007-02 ,         13.300, 2007-03 ,         13.350, 2007-04 ,         13.570, 2007-05 ,         13.760, 2007-06 ,         14.200, 2007-07 ,         14.200, 2007-08 ,         14.360, 2007-09 ,         14.010, 2007-10 ,         13.830, 2007-11 ,         13.600, 2007-12 
2006-11-03 Frp|hdpjk,         12.320, 2006-10 ,         12.720, 2006-11 ,         13.320, 2006-12 ,         13.420, 2007-01 ,         13.410, 2007-02 ,         13.550, 2007-03 ,         13.660, 2007-04 ,         13.770, 2007-05 ,         13.860, 2007-06 ,         14.280, 2007-07 ,         14.350, 2007-08 ,         14.400, 2007-09 ,         14.050, 2007-10 ,         13.830, 2007-11 
2006-11-02 Thp|hdpjk,         12.380, 2006-10 ,         12.770, 2006-11 ,         13.380, 2006-12 ,         13.500, 2007-01 ,         13.450, 2007-02 ,         13.600, 2007-03 ,         13.700, 2007-04 ,         13.850, 2007-05 ,         13.900, 2007-06 ,         14.370, 2007-07 ,         14.370, 2007-08 ,         14.460, 2007-09 ,         14.100, 2007-10 ,         13.930, 2007-11 
2006-11-01 Wep|hdpjk,         12.380, 2006-10 ,         12.700, 2006-11 ,         13.150, 2006-12 ,         13.230, 2007-01 ,         13.240, 2007-02 ,         13.400, 2007-03 ,         13.580, 2007-04 ,         13.600, 2007-05 ,         13.720, 2007-06 ,         14.200, 2007-07 ,         14.320, 2007-08 ,         14.350, 2007-09 ,         14.000, 2007-10 ,         13.850, 2007-11 
2006-10-31 Tup|hdpjk,         12.380, 2006-10 ,         12.650, 2006-11 ,         13.000, 2006-12 ,         13.090, 2007-01 ,         13.110, 2007-02 ,         13.240, 2007-03 ,         13.470, 2007-04 ,         13.530, 2007-05 ,         13.650, 2007-06 ,         14.120, 2007-07 ,         14.320, 2007-08 ,         14.350, 2007-09 ,         14.000, 2007-10 ,         13.850, 2007-11 
2006-10-30 Mop|hdpjk,         12.350, 2006-10 ,         12.680, 2006-11 ,         13.050, 2006-12 ,         13.090, 2007-01 ,         13.090, 2007-02 ,         13.200, 2007-03 ,         13.470, 2007-04 ,         13.510, 2007-05 ,         13.700, 2007-06 ,         14.070, 2007-07 ,         14.380, 2007-08 ,         14.400, 2007-09 ,         14.050, 2007-10 ,         13.890, 2007-11 
2006-10-27 Frp|hdpjk,         12.350, 2006-10 ,         12.530, 2006-11 ,         12.950, 2006-12 ,         13.020, 2007-01 ,         13.010, 2007-02 ,         13.140, 2007-03 ,         13.350, 2007-04 ,         13.380, 2007-05 ,         13.490, 2007-06 ,         13.980, 2007-07 ,         14.200, 2007-08 ,         14.340, 2007-09 ,         14.000, 2007-10 ,         13.880, 2007-11 
2006-10-26 Thp|hdpjk,         12.330, 2006-10 ,         12.520, 2006-11 ,         12.800, 2006-12 ,         12.990, 2007-01 ,         12.980, 2007-02 ,         13.070, 2007-03 ,         13.230, 2007-04 ,         13.240, 2007-05 ,         13.350, 2007-06 ,         13.990, 2007-07 ,         14.200, 2007-08 ,         14.340, 2007-09 ,         14.000, 2007-10 ,         13.880, 2007-11 
2006-10-25 Wep|hdpjk,         12.330, 2006-10 ,         12.440, 2006-11 ,         12.630, 2006-12 ,         12.800, 2007-01 ,         12.800, 2007-02 ,         12.830, 2007-03 ,         13.020, 2007-04 ,         13.020, 2007-05 ,         13.160, 2007-06 ,         13.750, 2007-07 ,         14.000, 2007-08 ,         14.170, 2007-09 ,         13.920, 2007-10 ,         13.680, 2007-11 
2006-10-24 Tup|hdpjk,         12.330, 2006-10 ,         12.590, 2006-11 ,         12.830, 2006-12 ,         12.990, 2007-01 ,         12.950, 2007-02 ,         13.000, 2007-03 ,         13.150, 2007-04 ,         13.200, 2007-05 ,         13.290, 2007-06 ,         13.880, 2007-07 ,         14.140, 2007-08 ,         14.330, 2007-09 ,         14.070, 2007-10 ,         13.780, 2007-11 
2006-10-23 Mop|hdpjk,         12.350, 2006-10 ,         12.740, 2006-11 ,         13.000, 2006-12 ,         13.100, 2007-01 ,         13.100, 2007-02 ,         13.150, 2007-03 ,         13.250, 2007-04 ,         13.300, 2007-05 ,         13.350, 2007-06 ,         13.920, 2007-07 ,         14.250, 2007-08 ,         14.410, 2007-09 ,         14.190, 2007-10 ,         13.870, 2007-11 
2006-10-20 Frp|hdpjk,         12.320, 2006-10 ,         12.890, 2006-11 ,         13.000, 2006-12 ,         13.150, 2007-01 ,         13.100, 2007-02 ,         13.150, 2007-03 ,         13.250, 2007-04 ,         13.250, 2007-05 ,         13.350, 2007-06 ,         13.930, 2007-07 ,         14.250, 2007-08 ,         14.420, 2007-09 ,         14.200, 2007-10 ,         13.880, 2007-11 
2006-10-19 Thp|hdpjk,         12.350, 2006-10 ,         12.430, 2006-11 ,         12.710, 2006-12 ,         12.840, 2007-01 ,         12.800, 2007-02 ,         12.870, 2007-03 ,         12.940, 2007-04 ,         12.960, 2007-05 ,         13.100, 2007-06 ,         13.680, 2007-07 ,         14.000, 2007-08 ,         14.170, 2007-09 ,         13.950, 2007-10 ,         13.630, 2007-11 
2006-10-18 Wep|hdpjk,         12.350, 2006-10 ,         12.430, 2006-11 ,         12.700, 2006-12 ,         12.750, 2007-01 ,         12.750, 2007-02 ,         12.770, 2007-03 ,         12.850, 2007-04 ,         12.860, 2007-05 ,         13.100, 2007-06 ,         13.680, 2007-07 ,         14.000, 2007-08 ,         14.170, 2007-09 ,         13.950, 2007-10 ,         13.650, 2007-11 
2006-10-17 Tup|hdpjk,         12.350, 2006-10 ,         12.370, 2006-11 ,         12.600, 2006-12 ,         12.630, 2007-01 ,         12.550, 2007-02 ,         12.600, 2007-03 ,         12.700, 2007-04 ,         12.710, 2007-05 ,         12.920, 2007-06 ,         13.500, 2007-07 ,         13.800, 2007-08 ,         14.030, 2007-09 ,         13.750, 2007-10 ,         13.500, 2007-11 
2006-10-16 Mop|hdpjk,         12.350, 2006-10 ,         12.360, 2006-11 ,         12.580, 2006-12 ,         12.560, 2007-01 ,         12.450, 2007-02 ,         12.500, 2007-03 ,         12.600, 2007-04 ,         12.690, 2007-05 ,         12.890, 2007-06 ,         13.430, 2007-07 ,         13.740, 2007-08 ,         13.900, 2007-09 ,         13.720, 2007-10 ,         13.460, 2007-11 
2006-10-13 Frp|hdpjk,         12.300, 2006-10 ,         12.270, 2006-11 ,         12.400, 2006-12 ,         12.500, 2007-01 ,         12.420, 2007-02 ,         12.440, 2007-03 ,         12.520, 2007-04 ,         12.630, 2007-05 ,         12.840, 2007-06 ,         13.410, 2007-07 ,         13.700, 2007-08 ,         13.870, 2007-09 ,         13.620, 2007-10 ,         13.450, 2007-11 
2006-10-12 Thp|hdpjk,         12.300, 2006-10 ,         12.170, 2006-11 ,         12.220, 2006-12 ,         12.390, 2007-01 ,         12.270, 2007-02 ,         12.300, 2007-03 ,         12.420, 2007-04 ,         12.480, 2007-05 ,         12.740, 2007-06 ,         13.340, 2007-07 ,         13.630, 2007-08 ,         13.800, 2007-09 ,         13.550, 2007-10 ,         13.350, 2007-11 
2006-10-11 Wep|hdpjk,         12.240, 2006-10 ,         12.100, 2006-11 ,         12.170, 2006-12 ,         12.250, 2007-01 ,         12.200, 2007-02 ,         12.230, 2007-03 ,         12.360, 2007-04 ,         12.430, 2007-05 ,         12.670, 2007-06 ,         13.280, 2007-07 ,         13.580, 2007-08 ,         13.750, 2007-09 ,         13.480, 2007-10 ,         13.270, 2007-11 
2006-10-10 Tup|hdpjk,         12.250, 2006-10 ,         12.290, 2006-11 ,         12.300, 2006-12 ,         12.380, 2007-01 ,         12.280, 2007-02 ,         12.320, 2007-03 ,         12.450, 2007-04 ,         12.490, 2007-05 ,         12.730, 2007-06 ,         13.360, 2007-07 ,         13.660, 2007-08 ,         13.790, 2007-09 ,         13.500, 2007-10 ,         13.280, 2007-11 
2006-10-09 Mop|hdpjk,         12.290, 2006-10 ,         12.320, 2006-11 ,         12.340, 2006-12 ,         12.380, 2007-01 ,         12.250, 2007-02 ,         12.300, 2007-03 ,         12.370, 2007-04 ,         12.450, 2007-05 ,         12.700, 2007-06 ,         13.320, 2007-07 ,         13.620, 2007-08 ,         13.750, 2007-09 ,         13.460, 2007-10 ,         13.230, 2007-11 
2006-10-06 Frp|hdpjk,         12.370, 2006-10 ,         12.380, 2006-11 ,         12.400, 2006-12 ,         12.400, 2007-01 ,         12.230, 2007-02 ,         12.260, 2007-03 ,         12.370, 2007-04 ,         12.450, 2007-05 ,         12.700, 2007-06 ,         13.300, 2007-07 ,         13.600, 2007-08 ,         13.700, 2007-09 ,         13.440, 2007-10 ,         13.190, 2007-11 
2006-10-05 Thp|hdpjk,         12.390, 2006-10 ,         12.480, 2006-11 ,         12.480, 2006-12 ,         12.430, 2007-01 ,         12.270, 2007-02 ,         12.280, 2007-03 ,         12.370, 2007-04 ,         12.450, 2007-05 ,         12.740, 2007-06 ,         13.320, 2007-07 ,         13.610, 2007-08 ,         13.700, 2007-09 ,         13.430, 2007-10 ,         13.190, 2007-11 
2006-10-04 Wep|hdpjk,         12.400, 2006-10 ,         12.450, 2006-11 ,         12.480, 2006-12 ,         12.430, 2007-01 ,         12.290, 2007-02 ,         12.280, 2007-03 ,         12.370, 2007-04 ,         12.450, 2007-05 ,         12.700, 2007-06 ,         13.350, 2007-07 ,         13.590, 2007-08 ,         13.700, 2007-09 ,         13.410, 2007-10 ,         13.190, 2007-11 
2006-10-03 Tup|hdpjk,         12.370, 2006-10 ,         12.400, 2006-11 ,         12.430, 2006-12 ,         12.380, 2007-01 ,         12.220, 2007-02 ,         12.260, 2007-03 ,         12.300, 2007-04 ,         12.400, 2007-05 ,         12.650, 2007-06 ,         13.310, 2007-07 ,         13.590, 2007-08 ,         13.670, 2007-09 ,         13.390, 2007-10 ,         13.190, 2007-11 
2006-10-02 Mop|hdpjk,         12.400, 2006-10 ,         12.400, 2006-11 ,         12.400, 2006-12 ,         12.380, 2007-01 ,         12.210, 2007-02 ,         12.260, 2007-03 ,         12.300, 2007-04 ,         12.400, 2007-05 ,         12.650, 2007-06 ,         13.300, 2007-07 ,         13.570, 2007-08 ,         13.650, 2007-09 ,         13.360, 2007-10 ,         13.150, 2007-11 
2006-09-29 Frp|hdpjk,         12.290, 2006-09 ,         12.600, 2006-10 ,         12.550, 2006-11 ,         12.560, 2006-12 ,         12.440, 2007-01 ,         12.300, 2007-02 ,         12.330, 2007-03 ,         12.400, 2007-04 ,         12.450, 2007-05 ,         12.700, 2007-06 ,         13.300, 2007-07 ,         13.570, 2007-08 ,         13.650, 2007-09 ,         13.340, 2007-10 
2006-09-28 Thp|hdpjk,         12.250, 2006-09 ,         12.550, 2006-10 ,         12.500, 2006-11 ,         12.530, 2006-12 ,         12.440, 2007-01 ,         12.300, 2007-02 ,         12.350, 2007-03 ,         12.350, 2007-04 ,         12.420, 2007-05 ,         12.650, 2007-06 ,         13.300, 2007-07 ,         13.570, 2007-08 ,         13.650, 2007-09 ,         13.340, 2007-10 
2006-09-27 Wep|hdpjk,         12.250, 2006-09 ,         12.540, 2006-10 ,         12.470, 2006-11 ,         12.500, 2006-12 ,         12.410, 2007-01 ,         12.300, 2007-02 ,         12.360, 2007-03 ,         12.370, 2007-04 ,         12.430, 2007-05 ,         12.620, 2007-06 ,         13.280, 2007-07 ,         13.550, 2007-08 ,         13.650, 2007-09 ,         13.320, 2007-10 
2006-09-26 Tup|hdpjk,         12.260, 2006-09 ,         12.530, 2006-10 ,         12.470, 2006-11 ,         12.470, 2006-12 ,         12.420, 2007-01 ,         12.300, 2007-02 ,         12.360, 2007-03 ,         12.370, 2007-04 ,         12.430, 2007-05 ,         12.620, 2007-06 ,         13.280, 2007-07 ,         13.550, 2007-08 ,         13.650, 2007-09 ,         13.320, 2007-10 
2006-09-25 Mop|hdpjk,         12.260, 2006-09 ,         12.580, 2006-10 ,         12.510, 2006-11 ,         12.520, 2006-12 ,         12.480, 2007-01 ,         12.320, 2007-02 ,         12.390, 2007-03 ,         12.400, 2007-04 ,         12.460, 2007-05 ,         12.620, 2007-06 ,         13.300, 2007-07 ,         13.550, 2007-08 ,         13.650, 2007-09 ,         13.320, 2007-10 
2006-09-22 Frp|hdpjk,         12.250, 2006-09 ,         12.700, 2006-10 ,         12.600, 2006-11 ,         12.530, 2006-12 ,         12.500, 2007-01 ,         12.320, 2007-02 ,         12.400, 2007-03 ,         12.400, 2007-04 ,         12.460, 2007-05 ,         12.610, 2007-06 ,         13.260, 2007-07 ,         13.550, 2007-08 ,         13.610, 2007-09 ,         13.320, 2007-10 
2006-09-21 Thp|hdpjk,         12.280, 2006-09 ,         12.500, 2006-10 ,         12.480, 2006-11 ,         12.400, 2006-12 ,         12.440, 2007-01 ,         12.320, 2007-02 ,         12.330, 2007-03 ,         12.380, 2007-04 ,         12.440, 2007-05 ,         12.600, 2007-06 ,         13.210, 2007-07 ,         13.500, 2007-08 ,         13.550, 2007-09 ,         13.270, 2007-10 
2006-09-20 Wep|hdpjk,         12.280, 2006-09 ,         12.350, 2006-10 ,         12.340, 2006-11 ,         12.380, 2006-12 ,         12.400, 2007-01 ,         12.290, 2007-02 ,         12.290, 2007-03 ,         12.330, 2007-04 ,         12.400, 2007-05 ,         12.600, 2007-06 ,         13.200, 2007-07 ,         13.500, 2007-08 ,         13.550, 2007-09 ,         13.270, 2007-10 
2006-09-19 Tup|hdpjk,         12.280, 2006-09 ,         12.390, 2006-10 ,         12.400, 2006-11 ,         12.390, 2006-12 ,         12.400, 2007-01 ,         12.340, 2007-02 ,         12.340, 2007-03 ,         12.380, 2007-04 ,         12.420, 2007-05 ,         12.650, 2007-06 ,         13.230, 2007-07 ,         13.510, 2007-08 ,         13.560, 2007-09 ,         13.320, 2007-10 
2006-09-18 Mop|hdpjk,         12.250, 2006-09 ,         12.400, 2006-10 ,         12.410, 2006-11 ,         12.390, 2006-12 ,         12.380, 2007-01 ,         12.320, 2007-02 ,         12.300, 2007-03 ,         12.330, 2007-04 ,         12.350, 2007-05 ,         12.560, 2007-06 ,         13.200, 2007-07 ,         13.510, 2007-08 ,         13.560, 2007-09 ,         13.270, 2007-10 
2006-09-15 Frp|hdpjk,         12.220, 2006-09 ,         12.370, 2006-10 ,         12.470, 2006-11 ,         12.450, 2006-12 ,         12.450, 2007-01 ,         12.350, 2007-02 ,         12.340, 2007-03 ,         12.400, 2007-04 ,         12.400, 2007-05 ,         12.600, 2007-06 ,         13.250, 2007-07 ,         13.540, 2007-08 ,         13.550, 2007-09 ,         13.310, 2007-10 
2006-09-14 Thp|hdpjk,         12.180, 2006-09 ,         12.400, 2006-10 ,         12.470, 2006-11 ,         12.470, 2006-12 ,         12.470, 2007-01 ,         12.370, 2007-02 ,         12.380, 2007-03 ,         12.450, 2007-04 ,         12.450, 2007-05 ,         12.650, 2007-06 ,         13.300, 2007-07 ,         13.500, 2007-08 ,         13.600, 2007-09 ,         13.290, 2007-10 
2006-09-13 Wep|hdpjk,         12.140, 2006-09 ,         12.350, 2006-10 ,         12.350, 2006-11 ,         12.450, 2006-12 ,         12.480, 2007-01 ,         12.380, 2007-02 ,         12.380, 2007-03 ,         12.480, 2007-04 ,         12.480, 2007-05 ,         12.680, 2007-06 ,         13.280, 2007-07 ,         13.500, 2007-08 ,         13.600, 2007-09 ,         13.250, 2007-10 
2006-09-12 Tup|hdpjk,         12.150, 2006-09 ,         12.250, 2006-10 ,         12.250, 2006-11 ,         12.360, 2006-12 ,         12.360, 2007-01 ,         12.300, 2007-02 ,         12.300, 2007-03 ,         12.410, 2007-04 ,         12.400, 2007-05 ,         12.600, 2007-06 ,         13.240, 2007-07 ,         13.450, 2007-08 ,         13.550, 2007-09 ,         13.230, 2007-10 
2006-09-11 Mop|hdpjk,         12.200, 2006-09 ,         12.290, 2006-10 ,         12.250, 2006-11 ,         12.330, 2006-12 ,         12.400, 2007-01 ,         12.350, 2007-02 ,         12.350, 2007-03 ,         12.460, 2007-04 ,         12.480, 2007-05 ,         12.630, 2007-06 ,         13.280, 2007-07 ,         13.450, 2007-08 ,         13.550, 2007-09 ,         13.230, 2007-10 
2006-09-08 Frp|hdpjk,         12.180, 2006-09 ,         12.290, 2006-10 ,         12.280, 2006-11 ,         12.340, 2006-12 ,         12.310, 2007-01 ,         12.250, 2007-02 ,         12.250, 2007-03 ,         12.460, 2007-04 ,         12.480, 2007-05 ,         12.630, 2007-06 ,         13.300, 2007-07 ,         13.400, 2007-08 ,         13.520, 2007-09 ,         13.230, 2007-10 
2006-09-07 Thp|hdpjk,         12.360, 2006-09 ,         12.630, 2006-10 ,         12.510, 2006-11 ,         12.400, 2006-12 ,         12.380, 2007-01 ,         12.300, 2007-02 ,         12.300, 2007-03 ,         12.480, 2007-04 ,         12.500, 2007-05 ,         12.630, 2007-06 ,         13.290, 2007-07 ,         13.450, 2007-08 ,         13.520, 2007-09 ,         13.230, 2007-10 
2006-09-06 Wep|hdpjk,         12.400, 2006-09 ,         12.650, 2006-10 ,         12.530, 2006-11 ,         12.410, 2006-12 ,         12.350, 2007-01 ,         12.280, 2007-02 ,         12.300, 2007-03 ,         12.480, 2007-04 ,         12.500, 2007-05 ,         12.640, 2007-06 ,         13.280, 2007-07 ,         13.430, 2007-08 ,         13.500, 2007-09 ,         13.220, 2007-10 
2006-09-05 Tup|hdpjk,         12.400, 2006-09 ,         12.660, 2006-10 ,         12.560, 2006-11 ,         12.420, 2006-12 ,         12.350, 2007-01 ,         12.300, 2007-02 ,         12.300, 2007-03 ,         12.480, 2007-04 ,         12.500, 2007-05 ,         12.640, 2007-06 ,         13.280, 2007-07 ,         13.430, 2007-08 ,         13.500, 2007-09 ,         13.220, 2007-10 
2006-09-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-09-01 Frp|hdpjk,         11.060, 2006-08 ,         12.350, 2006-09 ,         12.750, 2006-10 ,         12.600, 2006-11 ,         12.540, 2006-12 ,         12.460, 2007-01 ,         12.320, 2007-02 ,         12.330, 2007-03 ,         12.490, 2007-04 ,         12.500, 2007-05 ,         12.640, 2007-06 ,         13.300, 2007-07 ,         13.450, 2007-08 ,         13.500, 2007-09 
2006-08-31 Thp|hdpjk,         11.050, 2006-08 ,         12.550, 2006-09 ,         12.940, 2006-10 ,         12.790, 2006-11 ,         12.650, 2006-12 ,         12.620, 2007-01 ,         12.380, 2007-02 ,         12.400, 2007-03 ,         12.530, 2007-04 ,         12.540, 2007-05 ,         12.680, 2007-06 ,         13.300, 2007-07 ,         13.450, 2007-08 ,         13.500, 2007-09 
2006-08-30 Wep|hdpjk,         11.060, 2006-08 ,         12.570, 2006-09 ,         12.960, 2006-10 ,         12.820, 2006-11 ,         12.680, 2006-12 ,         12.640, 2007-01 ,         12.380, 2007-02 ,         12.400, 2007-03 ,         12.550, 2007-04 ,         12.540, 2007-05 ,         12.690, 2007-06 ,         13.290, 2007-07 ,         13.440, 2007-08 ,         13.500, 2007-09 
2006-08-29 Tup|hdpjk,         11.060, 2006-08 ,         12.460, 2006-09 ,         12.800, 2006-10 ,         12.630, 2006-11 ,         12.580, 2006-12 ,         12.530, 2007-01 ,         12.280, 2007-02 ,         12.260, 2007-03 ,         12.480, 2007-04 ,         12.540, 2007-05 ,         12.610, 2007-06 ,         13.200, 2007-07 ,         13.400, 2007-08 ,         13.450, 2007-09 
2006-08-28 Mop|hdpjk,         11.050, 2006-08 ,         12.530, 2006-09 ,         12.910, 2006-10 ,         12.870, 2006-11 ,         12.780, 2006-12 ,         12.640, 2007-01 ,         12.380, 2007-02 ,         12.330, 2007-03 ,         12.570, 2007-04 ,         12.600, 2007-05 ,         12.700, 2007-06 ,         13.250, 2007-07 ,         13.450, 2007-08 ,         13.480, 2007-09 
2006-08-25 Frp|hdpjk,         11.050, 2006-08 ,         12.470, 2006-09 ,         12.900, 2006-10 ,         12.870, 2006-11 ,         12.800, 2006-12 ,         12.650, 2007-01 ,         12.370, 2007-02 ,         12.400, 2007-03 ,         12.700, 2007-04 ,         12.700, 2007-05 ,         12.700, 2007-06 ,         13.250, 2007-07 ,         13.450, 2007-08 ,         13.480, 2007-09 
2006-08-24 Thp|hdpjk,         11.060, 2006-08 ,         12.340, 2006-09 ,         12.760, 2006-10 ,         12.790, 2006-11 ,         12.750, 2006-12 ,         12.630, 2007-01 ,         12.370, 2007-02 ,         12.400, 2007-03 ,         12.700, 2007-04 ,         12.700, 2007-05 ,         12.700, 2007-06 ,         13.220, 2007-07 ,         13.430, 2007-08 ,         13.470, 2007-09 
2006-08-23 Wep|hdpjk,         11.050, 2006-08 ,         12.180, 2006-09 ,         12.590, 2006-10 ,         12.550, 2006-11 ,         12.580, 2006-12 ,         12.580, 2007-01 ,         12.330, 2007-02 ,         12.350, 2007-03 ,         12.690, 2007-04 ,         12.700, 2007-05 ,         12.650, 2007-06 ,         13.220, 2007-07 ,         13.360, 2007-08 ,         13.470, 2007-09 
2006-08-22 Tup|hdpjk,         10.980, 2006-08 ,         12.080, 2006-09 ,         12.530, 2006-10 ,         12.550, 2006-11 ,         12.580, 2006-12 ,         12.580, 2007-01 ,         12.330, 2007-02 ,         12.400, 2007-03 ,         12.690, 2007-04 ,         12.620, 2007-05 ,         12.700, 2007-06 ,         13.220, 2007-07 ,         13.360, 2007-08 ,         13.440, 2007-09 
2006-08-21 Mop|hdpjk,         11.070, 2006-08 ,         12.130, 2006-09 ,         12.600, 2006-10 ,         12.620, 2006-11 ,         12.600, 2006-12 ,         12.640, 2007-01 ,         12.350, 2007-02 ,         12.450, 2007-03 ,         12.720, 2007-04 ,         12.640, 2007-05 ,         12.790, 2007-06 ,         13.240, 2007-07 ,         13.380, 2007-08 ,         13.440, 2007-09 
2006-08-18 Frp|hdpjk,         11.050, 2006-08 ,         12.220, 2006-09 ,         12.680, 2006-10 ,         12.700, 2006-11 ,         12.670, 2006-12 ,         12.700, 2007-01 ,         12.350, 2007-02 ,         12.360, 2007-03 ,         12.650, 2007-04 ,         12.550, 2007-05 ,         12.700, 2007-06 ,         13.240, 2007-07 ,         13.400, 2007-08 ,         13.420, 2007-09 
2006-08-17 Thp|hdpjk,         11.030, 2006-08 ,         12.230, 2006-09 ,         12.790, 2006-10 ,         12.770, 2006-11 ,         12.780, 2006-12 ,         12.790, 2007-01 ,         12.500, 2007-02 ,         12.470, 2007-03 ,         12.750, 2007-04 ,         12.700, 2007-05 ,         12.800, 2007-06 ,         13.250, 2007-07 ,         13.380, 2007-08 ,         13.420, 2007-09 
2006-08-16 Wep|hdpjk,         11.020, 2006-08 ,         11.800, 2006-09 ,         12.450, 2006-10 ,         12.630, 2006-11 ,         12.630, 2006-12 ,         12.650, 2007-01 ,         12.400, 2007-02 ,         12.370, 2007-03 ,         12.700, 2007-04 ,         12.620, 2007-05 ,         12.700, 2007-06 ,         13.170, 2007-07 ,         13.340, 2007-08 ,         13.400, 2007-09 
2006-08-15 Tup|hdpjk,         11.000, 2006-08 ,         11.900, 2006-09 ,         12.550, 2006-10 ,         12.670, 2006-11 ,         12.700, 2006-12 ,         12.700, 2007-01 ,         12.450, 2007-02 ,         12.430, 2007-03 ,         12.700, 2007-04 ,         12.650, 2007-05 ,         12.650, 2007-06 ,         13.170, 2007-07 ,         13.340, 2007-08 ,         13.330, 2007-09 
2006-08-14 Mop|hdpjk,         11.000, 2006-08 ,         11.850, 2006-09 ,         12.520, 2006-10 ,         12.650, 2006-11 ,         12.710, 2006-12 ,         12.700, 2007-01 ,         12.440, 2007-02 ,         12.400, 2007-03 ,         12.700, 2007-04 ,         12.650, 2007-05 ,         12.650, 2007-06 ,         13.150, 2007-07 ,         13.320, 2007-08 ,         13.330, 2007-09 
2006-08-11 Frp|hdpjk,         10.990, 2006-08 ,         11.900, 2006-09 ,         12.580, 2006-10 ,         12.750, 2006-11 ,         12.800, 2006-12 ,         12.780, 2007-01 ,         12.500, 2007-02 ,         12.450, 2007-03 ,         12.750, 2007-04 ,         12.700, 2007-05 ,         12.720, 2007-06 ,         13.200, 2007-07 ,         13.450, 2007-08 ,         13.340, 2007-09 
2006-08-10 Thp|hdpjk,         10.940, 2006-08 ,         11.760, 2006-09 ,         12.460, 2006-10 ,         12.710, 2006-11 ,         12.730, 2006-12 ,         12.730, 2007-01 ,         12.500, 2007-02 ,         12.450, 2007-03 ,         12.700, 2007-04 ,         12.700, 2007-05 ,         12.700, 2007-06 ,         13.130, 2007-07 ,         13.310, 2007-08 ,         13.340, 2007-09 
2006-08-09 Wep|hdpjk,         10.950, 2006-08 ,         11.680, 2006-09 ,         12.400, 2006-10 ,         12.680, 2006-11 ,         12.670, 2006-12 ,         12.680, 2007-01 ,         12.500, 2007-02 ,         12.450, 2007-03 ,         12.700, 2007-04 ,         12.700, 2007-05 ,         12.700, 2007-06 ,         13.130, 2007-07 ,         13.310, 2007-08 ,         13.340, 2007-09 
2006-08-08 Tup|hdpjk,         10.960, 2006-08 ,         11.880, 2006-09 ,         12.570, 2006-10 ,         12.730, 2006-11 ,         12.730, 2006-12 ,         12.720, 2007-01 ,         12.490, 2007-02 ,         12.350, 2007-03 ,         12.700, 2007-04 ,         12.700, 2007-05 ,         12.700, 2007-06 ,         13.220, 2007-07 ,         13.310, 2007-08 ,         13.340, 2007-09 
2006-08-07 Mop|hdpjk,         10.970, 2006-08 ,         11.860, 2006-09 ,         12.550, 2006-10 ,         12.700, 2006-11 ,         12.680, 2006-12 ,         12.700, 2007-01 ,         12.450, 2007-02 ,         12.500, 2007-03 ,         12.700, 2007-04 ,         12.700, 2007-05 ,         12.750, 2007-06 ,         13.130, 2007-07 ,         13.310, 2007-08 ,         13.340, 2007-09 
2006-08-04 Frp|hdpjk,         10.920, 2006-07 ,         10.960, 2006-08 ,         11.920, 2006-09 ,         12.550, 2006-10 ,         12.640, 2006-11 ,         12.650, 2006-12 ,         12.700, 2007-01 ,         12.430, 2007-02 ,         12.450, 2007-03 ,         12.650, 2007-04 ,         12.650, 2007-05 ,         12.700, 2007-06 ,         13.130, 2007-07 ,         13.280, 2007-08 
2006-08-03 Thd|hdpjk,         10.910, 2006-07 ,         11.000, 2006-08 ,         12.000, 2006-09 ,         12.580, 2006-10 ,         12.650, 2006-11 ,         12.650, 2006-12 ,         12.700, 2007-01 ,         12.480, 2007-02 ,         12.540, 2007-03 ,         12.650, 2007-04 ,         12.650, 2007-05 ,         12.700, 2007-06 ,         13.130, 2007-07 ,         12.740, 2008-06 
2006-08-02 Wed|hdpjk,         10.940, 2006-07 ,         11.050, 2006-08 ,         12.130, 2006-09 ,         12.700, 2006-10 ,         12.750, 2006-11 ,         12.740, 2006-12 ,         12.720, 2007-01 ,         12.570, 2007-02 ,         12.550, 2007-03 ,         12.750, 2007-04 ,         12.750, 2007-05 ,         12.760, 2007-06 ,         13.240, 2007-07 ,         12.740, 2008-06 
2006-08-01 Tud|hdpjk,         10.940, 2006-07 ,         11.060, 2006-08 ,         12.240, 2006-09 ,         12.760, 2006-10 ,         12.800, 2006-11 ,         12.800, 2006-12 ,         12.760, 2007-01 ,         12.570, 2007-02 ,         12.560, 2007-03 ,         12.760, 2007-04 ,         12.760, 2007-05 ,         12.770, 2007-06 ,         13.290, 2007-07 ,         12.740, 2008-06 
2006-07-31 Mod|hdpjk,         10.960, 2006-07 ,         11.020, 2006-08 ,         12.300, 2006-09 ,         12.800, 2006-10 ,         12.800, 2006-11 ,         12.820, 2006-12 ,         12.800, 2007-01 ,         12.570, 2007-02 ,         12.580, 2007-03 ,         12.800, 2007-04 ,         12.820, 2007-05 ,         12.800, 2007-06 ,         13.300, 2007-07 ,         12.740, 2008-06 
2006-07-28 Frd|hdpjk,         10.950, 2006-07 ,         11.020, 2006-08 ,         12.170, 2006-09 ,         12.750, 2006-10 ,         12.800, 2006-11 ,         12.730, 2006-12 ,         12.730, 2007-01 ,         12.540, 2007-02 ,         12.520, 2007-03 ,         12.720, 2007-04 ,         12.700, 2007-05 ,         12.750, 2007-06 ,         13.150, 2007-07 ,         12.740, 2008-06 
2006-07-27 Thd|hdpjk,         10.950, 2006-07 ,         11.050, 2006-08 ,         12.170, 2006-09 ,         12.750, 2006-10 ,         12.750, 2006-11 ,         12.650, 2006-12 ,         12.720, 2007-01 ,         12.520, 2007-02 ,         12.500, 2007-03 ,         12.720, 2007-04 ,         12.700, 2007-05 ,         12.840, 2007-06 ,         13.300, 2007-07 ,         12.700, 2008-06 
2006-07-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-25 Tud|hdpjk,         10.940, 2006-07 ,         11.080, 2006-08 ,         11.900, 2006-09 ,         12.440, 2006-10 ,         12.350, 2006-11 ,         12.320, 2006-12 ,         12.500, 2007-01 ,         12.300, 2007-02 ,         12.320, 2007-03 ,         12.490, 2007-04 ,         12.580, 2007-05 ,         12.700, 2007-06 ,         13.140, 2007-07 ,         12.560, 2008-06 
2006-07-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-21 Frd|hdpjk,         10.930, 2006-07 ,         11.040, 2006-08 ,         11.700, 2006-09 ,         12.200, 2006-10 ,         12.200, 2006-11 ,         12.170, 2006-12 ,         12.310, 2007-01 ,         12.200, 2007-02 ,         12.190, 2007-03 ,         12.440, 2007-04 ,         12.550, 2007-05 ,         12.650, 2007-06 ,         13.100, 2007-07 ,         12.560, 2008-06 
2006-07-20 Thd|hdpjk,         10.950, 2006-07 ,         11.220, 2006-08 ,         11.920, 2006-09 ,         12.280, 2006-10 ,         12.250, 2006-11 ,         12.180, 2006-12 ,         12.330, 2007-01 ,         12.240, 2007-02 ,         12.230, 2007-03 ,         12.380, 2007-04 ,         12.550, 2007-05 ,         12.650, 2007-06 ,         13.050, 2007-07 ,         12.560, 2008-06 
2006-07-19 Wed|hdpjk,         10.960, 2006-07 ,         11.250, 2006-08 ,         11.900, 2006-09 ,         12.300, 2006-10 ,         12.200, 2006-11 ,         12.160, 2006-12 ,         12.330, 2007-01 ,         12.190, 2007-02 ,         12.230, 2007-03 ,         12.380, 2007-04 ,         12.530, 2007-05 ,         12.630, 2007-06 ,         13.050, 2007-07 ,         12.560, 2008-06 
2006-07-18 Tud|hdpjk,         10.950, 2006-07 ,         11.300, 2006-08 ,         11.920, 2006-09 ,         12.250, 2006-10 ,         12.180, 2006-11 ,         12.130, 2006-12 ,         12.330, 2007-01 ,         12.170, 2007-02 ,         12.200, 2007-03 ,         12.340, 2007-04 ,         12.490, 2007-05 ,         12.600, 2007-06 ,         13.040, 2007-07 ,         12.560, 2008-06 
2006-07-17 Mod|hdpjk,         10.990, 2006-07 ,         11.280, 2006-08 ,         11.830, 2006-09 ,         12.130, 2006-10 ,         12.100, 2006-11 ,         12.050, 2006-12 ,         12.250, 2007-01 ,         12.150, 2007-02 ,         12.200, 2007-03 ,         12.340, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         13.040, 2007-07 ,         12.560, 2008-06 
2006-07-14 Frd|hdpjk,         10.980, 2006-07 ,         11.260, 2006-08 ,         11.830, 2006-09 ,         12.080, 2006-10 ,         12.070, 2006-11 ,         12.050, 2006-12 ,         12.250, 2007-01 ,         12.150, 2007-02 ,         12.170, 2007-03 ,         12.330, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         13.040, 2007-07 ,         12.560, 2008-06 
2006-07-13 Thd|hdpjk,         11.010, 2006-07 ,         11.310, 2006-08 ,         11.920, 2006-09 ,         12.120, 2006-10 ,         12.120, 2006-11 ,         12.050, 2006-12 ,         12.250, 2007-01 ,         12.160, 2007-02 ,         12.170, 2007-03 ,         12.330, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         13.040, 2007-07 ,         12.560, 2008-06 
2006-07-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-11 Tud|hdpjk,         11.000, 2006-07 ,         11.330, 2006-08 ,         11.910, 2006-09 ,         12.130, 2006-10 ,         12.110, 2006-11 ,         12.050, 2006-12 ,         12.250, 2007-01 ,         12.150, 2007-02 ,         12.180, 2007-03 ,         12.350, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         12.950, 2007-07 ,         12.620, 2007-12 
2006-07-10 Mod|hdpjk,         11.000, 2006-07 ,         11.390, 2006-08 ,         11.990, 2006-09 ,         12.160, 2006-10 ,         12.130, 2006-11 ,         12.020, 2006-12 ,         12.280, 2007-01 ,         12.180, 2007-02 ,         12.200, 2007-03 ,         12.400, 2007-04 ,         12.420, 2007-05 ,         12.600, 2007-06 ,         12.950, 2007-07 ,         12.620, 2007-12 
2006-07-07 Frd|hdpjk,         11.050, 2006-07 ,         11.450, 2006-08 ,         12.080, 2006-09 ,         12.200, 2006-10 ,         12.180, 2006-11 ,         12.110, 2006-12 ,         12.300, 2007-01 ,         12.180, 2007-02 ,         12.200, 2007-03 ,         12.400, 2007-04 ,         12.420, 2007-05 ,         12.600, 2007-06 ,         12.950, 2007-07 ,         12.620, 2007-12 
2006-07-06 Thd|hdpjk,         11.100, 2006-07 ,         11.550, 2006-08 ,         12.160, 2006-09 ,         12.230, 2006-10 ,         12.200, 2006-11 ,         12.150, 2006-12 ,         12.300, 2007-01 ,         12.180, 2007-02 ,         12.200, 2007-03 ,         12.380, 2007-04 ,         12.400, 2007-05 ,         12.600, 2007-06 ,         12.950, 2007-07 ,         12.620, 2007-12 
2006-07-05 Wep|hdpjk,         11.180, 2006-07 ,         11.690, 2006-08 ,         12.300, 2006-09 ,         12.350, 2006-10 ,         12.300, 2006-11 ,         12.200, 2006-12 ,         12.300, 2007-01 ,         12.180, 2007-02 ,         12.200, 2007-03 ,         12.420, 2007-04 ,         12.410, 2007-05 ,         12.600, 2007-06 ,         12.910, 2007-07 ,         13.060, 2007-08 
2006-07-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-07-03 Mop|hdpjk,         11.170, 2006-07 ,         11.630, 2006-08 ,         12.230, 2006-09 ,         12.220, 2006-10 ,         12.240, 2006-11 ,         12.110, 2006-12 ,         12.250, 2007-01 ,         12.090, 2007-02 ,         12.200, 2007-03 ,         12.350, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         12.870, 2007-07 ,         13.020, 2007-08 
2006-06-30 Frp|hdpjk,         11.290, 2006-06 ,         11.150, 2006-07 ,         11.590, 2006-08 ,         12.170, 2006-09 ,         12.200, 2006-10 ,         12.180, 2006-11 ,         12.080, 2006-12 ,         12.220, 2007-01 ,         12.090, 2007-02 ,         12.170, 2007-03 ,         12.350, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         12.870, 2007-07 
2006-06-29 Thp|hdpjk,         11.280, 2006-06 ,         11.170, 2006-07 ,         11.610, 2006-08 ,         12.190, 2006-09 ,         12.220, 2006-10 ,         12.200, 2006-11 ,         12.060, 2006-12 ,         12.250, 2007-01 ,         12.100, 2007-02 ,         12.200, 2007-03 ,         12.350, 2007-04 ,         12.400, 2007-05 ,         12.560, 2007-06 ,         12.870, 2007-07 
2006-06-28 Wep|hdpjk,         11.280, 2006-06 ,         11.220, 2006-07 ,         11.700, 2006-08 ,         12.320, 2006-09 ,         12.350, 2006-10 ,         12.280, 2006-11 ,         12.100, 2006-12 ,         12.300, 2007-01 ,         12.160, 2007-02 ,         12.300, 2007-03 ,         12.440, 2007-04 ,         12.500, 2007-05 ,         12.560, 2007-06 ,         12.870, 2007-07 
2006-06-27 Tup|hdpjk,         11.280, 2006-06 ,         11.240, 2006-07 ,         11.700, 2006-08 ,         12.310, 2006-09 ,         12.350, 2006-10 ,         12.280, 2006-11 ,         12.100, 2006-12 ,         12.300, 2007-01 ,         12.140, 2007-02 ,         12.300, 2007-03 ,         12.400, 2007-04 ,         12.500, 2007-05 ,         12.560, 2007-06 ,         12.870, 2007-07 
2006-06-26 Mop|hdpjk,         11.290, 2006-06 ,         11.210, 2006-07 ,         11.660, 2006-08 ,         12.260, 2006-09 ,         12.260, 2006-10 ,         12.250, 2006-11 ,         12.060, 2006-12 ,         12.270, 2007-01 ,         12.100, 2007-02 ,         12.290, 2007-03 ,         12.390, 2007-04 ,         12.490, 2007-05 ,         12.550, 2007-06 ,         12.870, 2007-07 
2006-06-23 Frp|hdpjk,         11.290, 2006-06 ,         11.230, 2006-07 ,         11.740, 2006-08 ,         12.350, 2006-09 ,         12.340, 2006-10 ,         12.270, 2006-11 ,         12.090, 2006-12 ,         12.300, 2007-01 ,         12.100, 2007-02 ,         12.300, 2007-03 ,         12.410, 2007-04 ,         12.500, 2007-05 ,         12.600, 2007-06 ,         12.900, 2007-07 
2006-06-22 Thp|hdpjk,         11.260, 2006-06 ,         11.200, 2006-07 ,         11.670, 2006-08 ,         12.230, 2006-09 ,         12.280, 2006-10 ,         12.250, 2006-11 ,         12.060, 2006-12 ,         12.250, 2007-01 ,         12.000, 2007-02 ,         12.200, 2007-03 ,         12.310, 2007-04 ,         12.350, 2007-05 ,         12.500, 2007-06 ,         12.850, 2007-07 
2006-06-21 Wep|hdpjk,         11.260, 2006-06 ,         11.260, 2006-07 ,         11.710, 2006-08 ,         12.230, 2006-09 ,         12.290, 2006-10 ,         12.290, 2006-11 ,         12.100, 2006-12 ,         12.300, 2007-01 ,         12.080, 2007-02 ,         12.250, 2007-03 ,         12.380, 2007-04 ,         12.410, 2007-05 ,         12.580, 2007-06 ,         13.000, 2007-07 
2006-06-20 Tup|hdpjk,         11.260, 2006-06 ,         11.350, 2006-07 ,         11.810, 2006-08 ,         12.250, 2006-09 ,         12.330, 2006-10 ,         12.320, 2006-11 ,         12.120, 2006-12 ,         12.390, 2007-01 ,         12.160, 2007-02 ,         12.270, 2007-03 ,         12.430, 2007-04 ,         12.500, 2007-05 ,         12.600, 2007-06 ,         13.040, 2007-07 
2006-06-19 Mop|hdpjk,         11.260, 2006-06 ,         11.370, 2006-07 ,         11.860, 2006-08 ,         12.260, 2006-09 ,         12.340, 2006-10 ,         12.350, 2006-11 ,         12.120, 2006-12 ,         12.350, 2007-01 ,         12.160, 2007-02 ,         12.280, 2007-03 ,         12.470, 2007-04 ,         12.530, 2007-05 ,         12.590, 2007-06 ,         13.040, 2007-07 
2006-06-16 Frp|hdpjk,         11.260, 2006-06 ,         11.410, 2006-07 ,         11.950, 2006-08 ,         12.350, 2006-09 ,         12.430, 2006-10 ,         12.390, 2006-11 ,         12.160, 2006-12 ,         12.400, 2007-01 ,         12.170, 2007-02 ,         12.270, 2007-03 ,         12.440, 2007-04 ,         12.580, 2007-05 ,         12.610, 2007-06 ,         13.090, 2007-07 
2006-06-15 Thp|hdpjk,         11.250, 2006-06 ,         11.500, 2006-07 ,         12.080, 2006-08 ,         12.550, 2006-09 ,         12.600, 2006-10 ,         12.510, 2006-11 ,         12.280, 2006-12 ,         12.490, 2007-01 ,         12.210, 2007-02 ,         12.300, 2007-03 ,         12.580, 2007-04 ,         12.510, 2007-05 ,         12.630, 2007-06 ,         13.090, 2007-07 
2006-06-14 Wep|hdpjk,         11.260, 2006-06 ,         11.630, 2006-07 ,         12.310, 2006-08 ,         12.790, 2006-09 ,         12.740, 2006-10 ,         12.540, 2006-11 ,         12.390, 2006-12 ,         12.590, 2007-01 ,         12.330, 2007-02 ,         12.400, 2007-03 ,         12.580, 2007-04 ,         12.540, 2007-05 ,         12.650, 2007-06 ,         13.090, 2007-07 
2006-06-13 Tup|hdpjk,         11.260, 2006-06 ,         11.700, 2006-07 ,         12.350, 2006-08 ,         12.790, 2006-09 ,         12.800, 2006-10 ,         12.590, 2006-11 ,         12.440, 2006-12 ,         12.590, 2007-01 ,         12.340, 2007-02 ,         12.400, 2007-03 ,         12.600, 2007-04 ,         12.550, 2007-05 ,         12.650, 2007-06 ,         13.090, 2007-07 
2006-06-12 Mop|hdpjk,         11.240, 2006-06 ,         11.650, 2006-07 ,         12.250, 2006-08 ,         12.760, 2006-09 ,         12.750, 2006-10 ,         12.530, 2006-11 ,         12.350, 2006-12 ,         12.550, 2007-01 ,         12.270, 2007-02 ,         12.350, 2007-03 ,         12.510, 2007-04 ,         12.490, 2007-05 ,         12.590, 2007-06 ,         13.000, 2007-07 
2006-06-09 Frp|hdpjk,         11.240, 2006-06 ,         11.750, 2006-07 ,         12.320, 2006-08 ,         12.720, 2006-09 ,         12.700, 2006-10 ,         12.570, 2006-11 ,         12.400, 2006-12 ,         12.560, 2007-01 ,         12.300, 2007-02 ,         12.390, 2007-03 ,         12.500, 2007-04 ,         12.500, 2007-05 ,         12.600, 2007-06 ,         12.920, 2007-07 
2006-06-08 Thp|hdpjk,         11.220, 2006-06 ,         11.780, 2006-07 ,         12.300, 2006-08 ,         12.640, 2006-09 ,         12.650, 2006-10 ,         12.550, 2006-11 ,         12.350, 2006-12 ,         12.560, 2007-01 ,         12.260, 2007-02 ,         12.350, 2007-03 ,         12.500, 2007-04 ,         12.490, 2007-05 ,         12.600, 2007-06 ,         12.870, 2007-07 
2006-06-07 Wep|hdpjk,         11.210, 2006-06 ,         11.680, 2006-07 ,         12.130, 2006-08 ,         12.460, 2006-09 ,         12.510, 2006-10 ,         12.400, 2006-11 ,         12.200, 2006-12 ,         12.430, 2007-01 ,         12.200, 2007-02 ,         12.270, 2007-03 ,         12.450, 2007-04 ,         12.460, 2007-05 ,         12.550, 2007-06 ,         12.800, 2007-07 
2006-06-06 Tup|hdpjk,         11.250, 2006-06 ,         11.750, 2006-07 ,         12.200, 2006-08 ,         12.480, 2006-09 ,         12.530, 2006-10 ,         12.410, 2006-11 ,         12.200, 2006-12 ,         12.430, 2007-01 ,         12.200, 2007-02 ,         12.270, 2007-03 ,         12.440, 2007-04 ,         12.460, 2007-05 ,         12.500, 2007-06 ,         12.740, 2007-07 
2006-06-05 Mop|hdpjk,         11.340, 2006-06 ,         11.910, 2006-07 ,         12.300, 2006-08 ,         12.530, 2006-09 ,         12.580, 2006-10 ,         12.500, 2006-11 ,         12.250, 2006-12 ,         12.450, 2007-01 ,         12.250, 2007-02 ,         12.320, 2007-03 ,         12.440, 2007-04 ,         12.460, 2007-05 ,         12.500, 2007-06 ,         12.740, 2007-07 
2006-06-02 Frp|hdpjk,         10.830, 2006-05 ,         11.340, 2006-06 ,         11.930, 2006-07 ,         12.300, 2006-08 ,         12.500, 2006-09 ,         12.550, 2006-10 ,         12.490, 2006-11 ,         12.250, 2006-12 ,         12.400, 2007-01 ,         12.250, 2007-02 ,         12.350, 2007-03 ,         12.430, 2007-04 ,         12.400, 2007-05 ,         12.490, 2007-06 
2006-06-01 Thp|hdpjk,         10.820, 2006-05 ,         11.420, 2006-06 ,         11.880, 2006-07 ,         12.180, 2006-08 ,         12.420, 2006-09 ,         12.450, 2006-10 ,         12.440, 2006-11 ,         12.220, 2006-12 ,         12.350, 2007-01 ,         12.150, 2007-02 ,         12.200, 2007-03 ,         12.380, 2007-04 ,         12.350, 2007-05 ,         12.490, 2007-06 
2006-05-31 Wep|hdpjk,         10.820, 2006-05 ,         11.350, 2006-06 ,         11.840, 2006-07 ,         12.220, 2006-08 ,         12.400, 2006-09 ,         12.450, 2006-10 ,         12.400, 2006-11 ,         12.200, 2006-12 ,         12.350, 2007-01 ,         12.150, 2007-02 ,         12.200, 2007-03 ,         12.380, 2007-04 ,         12.350, 2007-05 ,         12.470, 2007-06 
2006-05-30 Tup|hdpjk,         10.820, 2006-05 ,         11.450, 2006-06 ,         12.150, 2006-07 ,         12.550, 2006-08 ,         12.660, 2006-09 ,         12.650, 2006-10 ,         12.550, 2006-11 ,         12.360, 2006-12 ,         12.720, 2007-01 ,         12.470, 2007-02 ,         12.420, 2007-03 ,         12.470, 2007-04 ,         12.500, 2007-05 ,         12.520, 2007-06 
2006-05-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-05-26 Frp|hdpjk,         10.820, 2006-05 ,         11.450, 2006-06 ,         11.990, 2006-07 ,         12.330, 2006-08 ,         12.500, 2006-09 ,         12.500, 2006-10 ,         12.400, 2006-11 ,         12.180, 2006-12 ,         12.270, 2007-01 ,         12.100, 2007-02 ,         12.110, 2007-03 ,         12.230, 2007-04 ,         12.190, 2007-05 ,         12.430, 2007-06 
2006-05-25 Thp|hdpjk,         10.820, 2006-05 ,         11.350, 2006-06 ,         11.800, 2006-07 ,         12.050, 2006-08 ,         12.350, 2006-09 ,         12.330, 2006-10 ,         12.300, 2006-11 ,         12.050, 2006-12 ,         12.190, 2007-01 ,         12.050, 2007-02 ,         12.060, 2007-03 ,         12.180, 2007-04 ,         12.130, 2007-05 ,         12.320, 2007-06 
2006-05-24 Wep|hdpjk,         10.810, 2006-05 ,         11.280, 2006-06 ,         11.700, 2006-07 ,         11.900, 2006-08 ,         12.240, 2006-09 ,         12.230, 2006-10 ,         12.220, 2006-11 ,         12.000, 2006-12 ,         12.020, 2007-01 ,         12.000, 2007-02 ,         12.000, 2007-03 ,         12.150, 2007-04 ,         12.090, 2007-05 ,         12.250, 2007-06 
2006-05-23 Tup|hdpjk,         10.820, 2006-05 ,         11.200, 2006-06 ,         11.750, 2006-07 ,         12.000, 2006-08 ,         12.340, 2006-09 ,         12.340, 2006-10 ,         12.350, 2006-11 ,         12.160, 2006-12 ,         12.190, 2007-01 ,         12.020, 2007-02 ,         12.050, 2007-03 ,         12.190, 2007-04 ,         12.130, 2007-05 ,         12.330, 2007-06 
2006-05-22 Mop|hdpjk,         10.820, 2006-05 ,         11.140, 2006-06 ,         11.500, 2006-07 ,         11.720, 2006-08 ,         12.140, 2006-09 ,         12.140, 2006-10 ,         12.100, 2006-11 ,         11.950, 2006-12 ,         11.980, 2007-01 ,         11.910, 2007-02 ,         11.960, 2007-03 ,         12.050, 2007-04 ,         12.100, 2007-05 ,         12.250, 2007-06 
2006-05-19 Frp|hdpjk,         10.820, 2006-05 ,         11.120, 2006-06 ,         11.450, 2006-07 ,         11.670, 2006-08 ,         12.090, 2006-09 ,         12.110, 2006-10 ,         12.050, 2006-11 ,         11.920, 2006-12 ,         11.960, 2007-01 ,         11.890, 2007-02 ,         11.930, 2007-03 ,         12.030, 2007-04 ,         12.100, 2007-05 ,         12.250, 2007-06 
2006-05-18 Thp|hdpjk,         10.850, 2006-05 ,         11.100, 2006-06 ,         11.500, 2006-07 ,         11.670, 2006-08 ,         12.150, 2006-09 ,         12.150, 2006-10 ,         12.100, 2006-11 ,         11.990, 2006-12 ,         11.940, 2007-01 ,         11.860, 2007-02 ,         11.900, 2007-03 ,         12.050, 2007-04 ,         12.100, 2007-05 ,         12.250, 2007-06 
2006-05-17 Wep|hdpjk,         10.850, 2006-05 ,         11.290, 2006-06 ,         11.590, 2006-07 ,         11.850, 2006-08 ,         12.220, 2006-09 ,         12.190, 2006-10 ,         12.150, 2006-11 ,         11.890, 2006-12 ,         11.970, 2007-01 ,         11.880, 2007-02 ,         11.900, 2007-03 ,         12.050, 2007-04 ,         12.080, 2007-05 ,         12.250, 2007-06 
2006-05-16 Tup|hdpjk,         10.800, 2006-05 ,         11.220, 2006-06 ,         11.500, 2006-07 ,         11.790, 2006-08 ,         12.170, 2006-09 ,         12.130, 2006-10 ,         12.090, 2006-11 ,         11.870, 2006-12 ,         11.990, 2007-01 ,         11.880, 2007-02 ,         11.900, 2007-03 ,         12.090, 2007-04 ,         12.080, 2007-05 ,         12.250, 2007-06 
2006-05-15 Mop|hdpjk,         10.770, 2006-05 ,         11.170, 2006-06 ,         11.500, 2006-07 ,         11.700, 2006-08 ,         12.130, 2006-09 ,         12.130, 2006-10 ,         12.010, 2006-11 ,         11.920, 2006-12 ,         12.000, 2007-01 ,         11.900, 2007-02 ,         11.900, 2007-03 ,         12.110, 2007-04 ,         12.100, 2007-05 ,         12.260, 2007-06 
2006-05-12 Frp|hdpjk,         10.800, 2006-05 ,         10.910, 2006-06 ,         11.260, 2006-07 ,         11.520, 2006-08 ,         11.900, 2006-09 ,         11.970, 2006-10 ,         11.760, 2006-11 ,         11.660, 2006-12 ,         11.900, 2007-01 ,         11.800, 2007-02 ,         11.850, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 ,         12.180, 2007-06 
2006-05-11 Thp|hdpjk,         10.760, 2006-05 ,         10.850, 2006-06 ,         11.200, 2006-07 ,         11.490, 2006-08 ,         11.870, 2006-09 ,         11.930, 2006-10 ,         11.700, 2006-11 ,         11.650, 2006-12 ,         11.790, 2007-01 ,         11.780, 2007-02 ,         11.800, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 ,         12.180, 2007-06 
2006-05-10 Wep|hdpjk,         10.750, 2006-05 ,         10.820, 2006-06 ,         11.180, 2006-07 ,         11.480, 2006-08 ,         11.840, 2006-09 ,         11.880, 2006-10 ,         11.650, 2006-11 ,         11.620, 2006-12 ,         11.750, 2007-01 ,         11.770, 2007-02 ,         11.750, 2007-03 ,         11.950, 2007-04 ,         11.980, 2007-05 ,         12.150, 2007-06 
2006-05-09 Tup|hdpjk,         10.710, 2006-05 ,         10.820, 2006-06 ,         11.160, 2006-07 ,         11.450, 2006-08 ,         11.840, 2006-09 ,         11.830, 2006-10 ,         11.650, 2006-11 ,         11.600, 2006-12 ,         11.750, 2007-01 ,         11.770, 2007-02 ,         11.750, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 ,         12.150, 2007-06 
2006-05-08 Mop|hdpjk,         10.720, 2006-05 ,         10.800, 2006-06 ,         11.150, 2006-07 ,         11.450, 2006-08 ,         11.800, 2006-09 ,         11.820, 2006-10 ,         11.620, 2006-11 ,         11.600, 2006-12 ,         11.750, 2007-01 ,         11.770, 2007-02 ,         11.770, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 ,         12.150, 2007-06 
2006-05-05 Frp|hdpjk,         10.930, 2006-04 ,         10.810, 2006-05 ,         10.890, 2006-06 ,         11.270, 2006-07 ,         11.600, 2006-08 ,         11.900, 2006-09 ,         11.900, 2006-10 ,         11.700, 2006-11 ,         11.690, 2006-12 ,         11.770, 2007-01 ,         11.770, 2007-02 ,         11.770, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 
2006-05-04 Thp|hdpjk,         10.940, 2006-04 ,         10.830, 2006-05 ,         10.900, 2006-06 ,         11.290, 2006-07 ,         11.630, 2006-08 ,         11.900, 2006-09 ,         11.860, 2006-10 ,         11.700, 2006-11 ,         11.690, 2006-12 ,         11.750, 2007-01 ,         11.760, 2007-02 ,         11.750, 2007-03 ,         11.920, 2007-04 ,         11.990, 2007-05 
2006-05-03 Wep|hdpjk,         10.940, 2006-04 ,         10.830, 2006-05 ,         10.880, 2006-06 ,         11.290, 2006-07 ,         11.630, 2006-08 ,         11.880, 2006-09 ,         11.830, 2006-10 ,         11.700, 2006-11 ,         11.690, 2006-12 ,         11.750, 2007-01 ,         11.750, 2007-02 ,         11.750, 2007-03 ,         11.920, 2007-04 ,         11.990, 2007-05 
2006-05-02 Tup|hdpjk,         10.950, 2006-04 ,         10.850, 2006-05 ,         10.910, 2006-06 ,         11.330, 2006-07 ,         11.650, 2006-08 ,         11.920, 2006-09 ,         11.900, 2006-10 ,         11.700, 2006-11 ,         11.670, 2006-12 ,         11.750, 2007-01 ,         11.720, 2007-02 ,         11.750, 2007-03 ,         11.900, 2007-04 ,         11.990, 2007-05 
2006-05-01 Mop|hdpjk,         10.950, 2006-04 ,         10.870, 2006-05 ,         10.910, 2006-06 ,         11.310, 2006-07 ,         11.640, 2006-08 ,         11.900, 2006-09 ,         11.900, 2006-10 ,         11.700, 2006-11 ,         11.670, 2006-12 ,         11.700, 2007-01 ,         11.680, 2007-02 ,         11.680, 2007-03 ,         11.900, 2007-04 ,         11.990, 2007-05 
2006-04-28 Frp|hdpjk,         10.950, 2006-04 ,         10.860, 2006-05 ,         10.920, 2006-06 ,         11.350, 2006-07 ,         11.650, 2006-08 ,         11.900, 2006-09 ,         11.900, 2006-10 ,         11.680, 2006-11 ,         11.670, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-27 Thp|hdpjk,         10.950, 2006-04 ,         10.850, 2006-05 ,         10.960, 2006-06 ,         11.350, 2006-07 ,         11.630, 2006-08 ,         11.900, 2006-09 ,         11.900, 2006-10 ,         11.730, 2006-11 ,         11.700, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-26 Wep|hdpjk,         10.950, 2006-04 ,         11.030, 2006-05 ,         11.080, 2006-06 ,         11.470, 2006-07 ,         11.800, 2006-08 ,         12.000, 2006-09 ,         12.000, 2006-10 ,         11.780, 2006-11 ,         11.720, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-25 Tup|hdpjk,         10.920, 2006-04 ,         11.100, 2006-05 ,         11.150, 2006-06 ,         11.500, 2006-07 ,         11.850, 2006-08 ,         12.050, 2006-09 ,         12.000, 2006-10 ,         11.800, 2006-11 ,         11.750, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-24 Mop|hdpjk,         10.920, 2006-04 ,         11.050, 2006-05 ,         11.050, 2006-06 ,         11.400, 2006-07 ,         11.750, 2006-08 ,         12.000, 2006-09 ,         11.900, 2006-10 ,         11.770, 2006-11 ,         11.710, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-21 Frp|hdpjk,         10.950, 2006-04 ,         11.100, 2006-05 ,         11.050, 2006-06 ,         11.460, 2006-07 ,         11.750, 2006-08 ,         12.020, 2006-09 ,         11.910, 2006-10 ,         11.770, 2006-11 ,         11.710, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-20 Thp|hdpjk,         10.930, 2006-04 ,         11.020, 2006-05 ,         11.060, 2006-06 ,         11.320, 2006-07 ,         11.820, 2006-08 ,         12.070, 2006-09 ,         11.950, 2006-10 ,         11.770, 2006-11 ,         11.700, 2006-12 ,         11.670, 2007-01 ,         11.660, 2007-02 ,         11.650, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-19 Wep|hdpjk,         10.900, 2006-04 ,         10.800, 2006-05 ,         10.850, 2006-06 ,         11.130, 2006-07 ,         11.600, 2006-08 ,         11.780, 2006-09 ,         11.780, 2006-10 ,         11.660, 2006-11 ,         11.620, 2006-12 ,         11.650, 2007-01 ,         11.650, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.980, 2007-05 
2006-04-18 Tup|hdpjk,         10.910, 2006-04 ,         10.760, 2006-05 ,         10.820, 2006-06 ,         11.110, 2006-07 ,         11.550, 2006-08 ,         11.750, 2006-09 ,         11.740, 2006-10 ,         11.680, 2006-11 ,         11.620, 2006-12 ,         11.650, 2007-01 ,         11.650, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.950, 2007-05 
2006-04-17 Mop|hdpjk,         10.880, 2006-04 ,         10.770, 2006-05 ,         10.820, 2006-06 ,         11.110, 2006-07 ,         11.570, 2006-08 ,         11.730, 2006-09 ,         11.720, 2006-10 ,         11.630, 2006-11 ,         11.560, 2006-12 ,         11.650, 2007-01 ,         11.650, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.950, 2007-05 
2006-04-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-04-13 Thp|hdpjk,         10.880, 2006-04 ,         10.760, 2006-05 ,         10.770, 2006-06 ,         11.100, 2006-07 ,         11.560, 2006-08 ,         11.730, 2006-09 ,         11.710, 2006-10 ,         11.660, 2006-11 ,         11.620, 2006-12 ,         11.650, 2007-01 ,         11.650, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.950, 2007-05 
2006-04-12 Wep|hdpjk,         10.880, 2006-04 ,         10.780, 2006-05 ,         10.760, 2006-06 ,         11.100, 2006-07 ,         11.550, 2006-08 ,         11.710, 2006-09 ,         11.710, 2006-10 ,         11.660, 2006-11 ,         11.620, 2006-12 ,         11.650, 2007-01 ,         11.650, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.950, 2007-05 
2006-04-11 Tup|hdpjk,         10.880, 2006-04 ,         10.820, 2006-05 ,         10.800, 2006-06 ,         11.160, 2006-07 ,         11.600, 2006-08 ,         11.750, 2006-09 ,         11.730, 2006-10 ,         11.660, 2006-11 ,         11.620, 2006-12 ,         11.650, 2007-01 ,         11.620, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.950, 2007-05 
2006-04-10 Mop|hdpjk,         10.880, 2006-04 ,         10.870, 2006-05 ,         10.820, 2006-06 ,         11.170, 2006-07 ,         11.600, 2006-08 ,         11.750, 2006-09 ,         11.730, 2006-10 ,         11.660, 2006-11 ,         11.620, 2006-12 ,         11.650, 2007-01 ,         11.620, 2007-02 ,         11.600, 2007-03 ,         11.900, 2007-04 ,         11.930, 2007-05 
2006-04-07 Frp|hdpjk,         10.920, 2006-04 ,         10.900, 2006-05 ,         10.910, 2006-06 ,         11.250, 2006-07 ,         11.640, 2006-08 ,         11.790, 2006-09 ,         11.730, 2006-10 ,         11.700, 2006-11 ,         11.640, 2006-12 ,         11.670, 2007-01 ,         11.670, 2007-02 ,         11.670, 2007-03 ,         11.950, 2007-04 ,         11.980, 2007-05 
2006-04-06 Thp|hdpjk,         10.950, 2006-04 ,         10.860, 2006-05 ,         10.900, 2006-06 ,         11.250, 2006-07 ,         11.670, 2006-08 ,         11.800, 2006-09 ,         11.740, 2006-10 ,         11.730, 2006-11 ,         11.640, 2006-12 ,         11.670, 2007-01 ,         11.700, 2007-02 ,         11.700, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 
2006-04-05 Wep|hdpjk,         10.950, 2006-04 ,         10.900, 2006-05 ,         10.940, 2006-06 ,         11.280, 2006-07 ,         11.700, 2006-08 ,         11.800, 2006-09 ,         11.750, 2006-10 ,         11.750, 2006-11 ,         11.640, 2006-12 ,         11.670, 2007-01 ,         11.700, 2007-02 ,         11.700, 2007-03 ,         11.950, 2007-04 ,         11.990, 2007-05 
2006-04-04 Tup|hdpjk,         10.980, 2006-04 ,         10.900, 2006-05 ,         11.000, 2006-06 ,         11.300, 2006-07 ,         11.720, 2006-08 ,         11.830, 2006-09 ,         11.810, 2006-10 ,         11.750, 2006-11 ,         11.640, 2006-12 ,         11.700, 2007-01 ,         11.700, 2007-02 ,         11.700, 2007-03 ,         12.000, 2007-04 ,         11.950, 2007-05 
2006-04-03 Mop|hdpjk,         11.010, 2006-04 ,         10.880, 2006-05 ,         10.960, 2006-06 ,         11.280, 2006-07 ,         11.700, 2006-08 ,         11.810, 2006-09 ,         11.810, 2006-10 ,         11.770, 2006-11 ,         11.680, 2006-12 ,         11.670, 2007-01 ,         11.700, 2007-02 ,         11.690, 2007-03 ,         12.000, 2007-04 ,         11.950, 2007-05 
2006-03-31 Frp|hdpjk,         11.110, 2006-03 ,         10.960, 2006-04 ,         10.880, 2006-05 ,         10.970, 2006-06 ,         11.280, 2006-07 ,         11.740, 2006-08 ,         11.830, 2006-09 ,         11.860, 2006-10 ,         11.770, 2006-11 ,         11.670, 2006-12 ,         11.670, 2007-01 ,         11.710, 2007-02 ,         11.690, 2007-03 ,         11.970, 2007-04 
2006-03-30 Thp|hdpjk,         11.120, 2006-03 ,         11.000, 2006-04 ,         10.850, 2006-05 ,         10.970, 2006-06 ,         11.300, 2006-07 ,         11.730, 2006-08 ,         11.870, 2006-09 ,         11.860, 2006-10 ,         11.710, 2006-11 ,         11.760, 2006-12 ,         11.710, 2007-01 ,         11.710, 2007-02 ,         11.690, 2007-03 ,         11.970, 2007-04 
2006-03-29 Wep|hdpjk,         11.120, 2006-03 ,         11.000, 2006-04 ,         10.850, 2006-05 ,         10.880, 2006-06 ,         11.240, 2006-07 ,         11.750, 2006-08 ,         11.860, 2006-09 ,         11.860, 2006-10 ,         11.860, 2006-11 ,         11.760, 2006-12 ,         11.710, 2007-01 ,         11.710, 2007-02 ,         11.690, 2007-03 ,         11.970, 2007-04 
2006-03-28 Tup|hdpjk,         11.120, 2006-03 ,         10.950, 2006-04 ,         10.720, 2006-05 ,         10.860, 2006-06 ,         11.200, 2006-07 ,         11.710, 2006-08 ,         11.840, 2006-09 ,         11.850, 2006-10 ,         11.870, 2006-11 ,         11.760, 2006-12 ,         11.710, 2007-01 ,         11.780, 2007-02 ,         11.720, 2007-03 ,         11.950, 2007-04 
2006-03-27 Mop|hdpjk,         11.120, 2006-03 ,         10.950, 2006-04 ,         10.820, 2006-05 ,         10.950, 2006-06 ,         11.280, 2006-07 ,         11.800, 2006-08 ,         11.880, 2006-09 ,         11.900, 2006-10 ,         11.880, 2006-11 ,         11.820, 2006-12 ,         11.700, 2007-01 ,         11.770, 2007-02 ,         11.710, 2007-03 ,         11.950, 2007-04 
2006-03-24 Frp|hdpjk,         11.120, 2006-03 ,         10.980, 2006-04 ,         10.930, 2006-05 ,         11.060, 2006-06 ,         11.370, 2006-07 ,         11.970, 2006-08 ,         12.020, 2006-09 ,         12.000, 2006-10 ,         11.940, 2006-11 ,         11.830, 2006-12 ,         11.750, 2007-01 ,         11.770, 2007-02 ,         11.720, 2007-03 ,         11.950, 2007-04 
2006-03-23 Thp|hdpjk,         11.140, 2006-03 ,         10.950, 2006-04 ,         10.890, 2006-05 ,         11.020, 2006-06 ,         11.370, 2006-07 ,         12.020, 2006-08 ,         12.070, 2006-09 ,         12.100, 2006-10 ,         12.100, 2006-11 ,         12.000, 2006-12 ,         11.800, 2007-01 ,         11.770, 2007-02 ,         11.720, 2007-03 ,         12.000, 2007-04 
2006-03-22 Wep|hdpjk,         11.150, 2006-03 ,         10.890, 2006-04 ,         10.800, 2006-05 ,         11.000, 2006-06 ,         11.350, 2006-07 ,         11.850, 2006-08 ,         11.920, 2006-09 ,         11.960, 2006-10 ,         11.950, 2006-11 ,         11.900, 2006-12 ,         11.800, 2007-01 ,         11.770, 2007-02 ,         11.720, 2007-03 ,         12.000, 2007-04 
2006-03-21 Tup|hdpjk,         11.150, 2006-03 ,         10.850, 2006-04 ,         10.830, 2006-05 ,         11.030, 2006-06 ,         11.400, 2006-07 ,         11.950, 2006-08 ,         11.960, 2006-09 ,         12.010, 2006-10 ,         12.000, 2006-11 ,         11.910, 2006-12 ,         11.850, 2007-01 ,         11.800, 2007-02 ,         11.800, 2007-03 ,         12.050, 2007-04 
2006-03-20 Mop|hdpjk,         11.130, 2006-03 ,         10.880, 2006-04 ,         10.860, 2006-05 ,         11.030, 2006-06 ,         11.430, 2006-07 ,         11.950, 2006-08 ,         12.030, 2006-09 ,         11.990, 2006-10 ,         11.980, 2006-11 ,         11.940, 2006-12 ,         11.880, 2007-01 ,         11.800, 2007-02 ,         11.900, 2007-03 ,         12.100, 2007-04 
2006-03-17 Frp|hdpjk,         11.130, 2006-03 ,         10.980, 2006-04 ,         10.980, 2006-05 ,         11.180, 2006-06 ,         11.500, 2006-07 ,         12.070, 2006-08 ,         12.150, 2006-09 ,         12.110, 2006-10 ,         12.050, 2006-11 ,         12.000, 2006-12 ,         11.950, 2007-01 ,         11.900, 2007-02 ,         11.950, 2007-03 ,         12.150, 2007-04 
2006-03-16 Thp|hdpjk,         11.130, 2006-03 ,         11.050, 2006-04 ,         11.060, 2006-05 ,         11.230, 2006-06 ,         11.580, 2006-07 ,         12.100, 2006-08 ,         12.130, 2006-09 ,         12.100, 2006-10 ,         12.100, 2006-11 ,         12.070, 2006-12 ,         11.950, 2007-01 ,         11.930, 2007-02 ,         12.000, 2007-03 ,         12.190, 2007-04 
2006-03-15 Wep|hdpjk,         11.130, 2006-03 ,         11.100, 2006-04 ,         11.100, 2006-05 ,         11.260, 2006-06 ,         11.600, 2006-07 ,         12.140, 2006-08 ,         12.150, 2006-09 ,         12.100, 2006-10 ,         12.130, 2006-11 ,         12.060, 2006-12 ,         11.950, 2007-01 ,         11.890, 2007-02 ,         11.950, 2007-03 ,         12.150, 2007-04 
2006-03-14 Tup|hdpjk,         11.130, 2006-03 ,         11.100, 2006-04 ,         11.100, 2006-05 ,         11.200, 2006-06 ,         11.530, 2006-07 ,         12.090, 2006-08 ,         12.150, 2006-09 ,         12.050, 2006-10 ,         12.100, 2006-11 ,         12.040, 2006-12 ,         11.850, 2007-01 ,         11.890, 2007-02 ,         11.850, 2007-03 ,         12.150, 2007-04 
2006-03-13 Mop|hdpjk,         11.130, 2006-03 ,         11.050, 2006-04 ,         11.100, 2006-05 ,         11.160, 2006-06 ,         11.530, 2006-07 ,         12.100, 2006-08 ,         12.100, 2006-09 ,         11.970, 2006-10 ,         11.950, 2006-11 ,         11.950, 2006-12 ,         11.800, 2007-01 ,         11.770, 2007-02 ,         11.770, 2007-03 ,         12.010, 2007-04 
2006-03-10 Frp|hdpjk,         11.130, 2006-03 ,         11.090, 2006-04 ,         11.100, 2006-05 ,         11.190, 2006-06 ,         11.460, 2006-07 ,         12.050, 2006-08 ,         12.050, 2006-09 ,         11.960, 2006-10 ,         11.900, 2006-11 ,         11.900, 2006-12 ,         11.770, 2007-01 ,         11.750, 2007-02 ,         11.750, 2007-03 ,         11.950, 2007-04 
2006-03-09 Thp|hdpjk,         11.130, 2006-03 ,         11.150, 2006-04 ,         11.150, 2006-05 ,         11.200, 2006-06 ,         11.560, 2006-07 ,         12.100, 2006-08 ,         12.050, 2006-09 ,         12.000, 2006-10 ,         11.950, 2006-11 ,         11.920, 2006-12 ,         11.750, 2007-01 ,         11.750, 2007-02 ,         11.750, 2007-03 ,         11.950, 2007-04 
2006-03-08 Wep|hdpjk,         11.170, 2006-03 ,         11.200, 2006-04 ,         11.200, 2006-05 ,         11.260, 2006-06 ,         11.750, 2006-07 ,         12.250, 2006-08 ,         12.250, 2006-09 ,         12.100, 2006-10 ,         12.170, 2006-11 ,         11.920, 2006-12 ,         11.850, 2007-01 ,         11.850, 2007-02 ,         11.820, 2007-03 ,         11.950, 2007-04 
2006-03-07 Tup|hdpjk,         11.110, 2006-03 ,         10.900, 2006-04 ,         11.000, 2006-05 ,         11.050, 2006-06 ,         11.300, 2006-07 ,         11.760, 2006-08 ,         11.810, 2006-09 ,         11.780, 2006-10 ,         11.830, 2006-11 ,         11.810, 2006-12 ,         11.650, 2007-01 ,         11.650, 2007-02 ,         11.620, 2007-03 ,         11.870, 2007-04 
2006-03-06 Mop|hdpjk,         11.060, 2006-03 ,         10.910, 2006-04 ,         10.980, 2006-05 ,         11.030, 2006-06 ,         11.260, 2006-07 ,         11.780, 2006-08 ,         11.810, 2006-09 ,         11.800, 2006-10 ,         11.800, 2006-11 ,         11.800, 2006-12 ,         11.620, 2007-01 ,         11.620, 2007-02 ,         11.620, 2007-03 ,         11.860, 2007-04 
2006-03-03 Frp|hdpjk,         12.200, 2006-02 ,         11.130, 2006-03 ,         10.900, 2006-04 ,         11.050, 2006-05 ,         11.070, 2006-06 ,         11.240, 2006-07 ,         11.750, 2006-08 ,         11.810, 2006-09 ,         11.800, 2006-10 ,         11.750, 2006-11 ,         11.800, 2006-12 ,         11.620, 2007-01 ,         11.620, 2007-02 ,         11.570, 2007-03 
2006-03-02 Thp|hdpjk,         12.200, 2006-02 ,         11.190, 2006-03 ,         11.080, 2006-04 ,         11.110, 2006-05 ,         11.110, 2006-06 ,         11.300, 2006-07 ,         11.710, 2006-08 ,         11.800, 2006-09 ,         11.850, 2006-10 ,         11.830, 2006-11 ,         11.800, 2006-12 ,         11.720, 2007-01 ,         11.620, 2007-02 ,         11.620, 2007-03 
2006-03-01 Wep|hdpjk,         12.200, 2006-02 ,         11.200, 2006-03 ,         11.170, 2006-04 ,         11.000, 2006-05 ,         11.100, 2006-06 ,         11.190, 2006-07 ,         11.640, 2006-08 ,         11.710, 2006-09 ,         11.720, 2006-10 ,         11.660, 2006-11 ,         11.650, 2006-12 ,         11.620, 2007-01 ,         11.620, 2007-02 ,         11.570, 2007-03 
2006-02-28 Tup|hdpjk,         12.190, 2006-02 ,         11.150, 2006-03 ,         10.950, 2006-04 ,         10.990, 2006-05 ,         11.010, 2006-06 ,         11.150, 2006-07 ,         11.550, 2006-08 ,         11.610, 2006-09 ,         11.640, 2006-10 ,         11.550, 2006-11 ,         11.600, 2006-12 ,         11.620, 2007-01 ,         11.620, 2007-02 ,         11.570, 2007-03 
2006-02-27 Mop|hdpjk,         12.190, 2006-02 ,         11.090, 2006-03 ,         10.930, 2006-04 ,         10.950, 2006-05 ,         11.000, 2006-06 ,         11.200, 2006-07 ,         11.540, 2006-08 ,         11.600, 2006-09 ,         11.640, 2006-10 ,         11.650, 2006-11 ,         11.550, 2006-12 ,         11.550, 2007-01 ,         11.550, 2007-02 ,         11.550, 2007-03 
2006-02-24 Frp|hdpjk,         12.190, 2006-02 ,         11.080, 2006-03 ,         10.950, 2006-04 ,         10.900, 2006-05 ,         10.910, 2006-06 ,         11.110, 2006-07 ,         11.480, 2006-08 ,         11.520, 2006-09 ,         11.500, 2006-10 ,         11.530, 2006-11 ,         11.460, 2006-12 ,         11.450, 2007-01 ,         11.450, 2007-02 ,         11.470, 2007-03 
2006-02-23 Thp|hdpjk,         12.120, 2006-02 ,         10.980, 2006-03 ,         10.950, 2006-04 ,         10.940, 2006-05 ,         10.970, 2006-06 ,         11.140, 2006-07 ,         11.520, 2006-08 ,         11.530, 2006-09 ,         11.510, 2006-10 ,         11.530, 2006-11 ,         11.450, 2006-12 ,         11.450, 2007-01 ,         11.400, 2007-02 ,         11.450, 2007-03 
2006-02-22 Wep|hdpjk,         12.120, 2006-02 ,         11.100, 2006-03 ,         11.100, 2006-04 ,         11.000, 2006-05 ,         11.000, 2006-06 ,         11.200, 2006-07 ,         11.600, 2006-08 ,         11.600, 2006-09 ,         11.570, 2006-10 ,         11.600, 2006-11 ,         11.550, 2006-12 ,         11.450, 2007-01 ,         11.400, 2007-02 ,         11.450, 2007-03 
2006-02-21 Tup|hdpjk,         12.100, 2006-02 ,         10.920, 2006-03 ,         10.950, 2006-04 ,         10.830, 2006-05 ,         11.020, 2006-06 ,         11.140, 2006-07 ,         11.470, 2006-08 ,         11.550, 2006-09 ,         11.580, 2006-10 ,         11.570, 2006-11 ,         11.520, 2006-12 ,         11.300, 2007-01 ,         11.250, 2007-02 ,         11.250, 2007-03 
2006-02-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-02-17 Frp|hdpjk,         12.100, 2006-02 ,         11.120, 2006-03 ,         11.100, 2006-04 ,         11.000, 2006-05 ,         11.270, 2006-06 ,         11.460, 2006-07 ,         11.900, 2006-08 ,         11.900, 2006-09 ,         11.950, 2006-10 ,         11.910, 2006-11 ,         11.800, 2006-12 ,         11.300, 2007-01 ,         11.250, 2007-02 ,         11.250, 2007-03 
2006-02-16 Thp|hdpjk,         12.170, 2006-02 ,         11.470, 2006-03 ,         11.400, 2006-04 ,         11.400, 2006-05 ,         11.500, 2006-06 ,         11.750, 2006-07 ,         12.160, 2006-08 ,         12.310, 2006-09 ,         12.250, 2006-10 ,         12.210, 2006-11 ,         12.030, 2006-12 ,         11.350, 2007-01 ,         11.300, 2007-02 ,         11.250, 2007-03 
2006-02-15 Wep|hdpjk,         12.200, 2006-02 ,         11.560, 2006-03 ,         11.510, 2006-04 ,         11.550, 2006-05 ,         11.630, 2006-06 ,         11.870, 2006-07 ,         12.310, 2006-08 ,         12.430, 2006-09 ,         12.400, 2006-10 ,         12.300, 2006-11 ,         12.120, 2006-12 ,         11.620, 2007-01 ,         11.650, 2007-02 ,         11.700, 2007-03 
2006-02-14 Tup|hdpjk,         12.240, 2006-02 ,         11.550, 2006-03 ,         11.560, 2006-04 ,         11.650, 2006-05 ,         11.640, 2006-06 ,         11.910, 2006-07 ,         12.300, 2006-08 ,         12.460, 2006-09 ,         12.410, 2006-10 ,         12.330, 2006-11 ,         12.170, 2006-12 ,         11.700, 2007-01 ,         11.700, 2007-02 ,         11.700, 2007-03 
2006-02-13 Mop|hdpjk,         12.250, 2006-02 ,         11.550, 2006-03 ,         11.580, 2006-04 ,         11.720, 2006-05 ,         11.640, 2006-06 ,         11.940, 2006-07 ,         12.300, 2006-08 ,         12.460, 2006-09 ,         12.400, 2006-10 ,         12.330, 2006-11 ,         12.200, 2006-12 ,         11.800, 2007-01 ,         11.700, 2007-02 ,         11.700, 2007-03 
2006-02-10 Frp|hdpjk,         12.260, 2006-02 ,         11.690, 2006-03 ,         11.710, 2006-04 ,         11.850, 2006-05 ,         11.720, 2006-06 ,         12.030, 2006-07 ,         12.350, 2006-08 ,         12.550, 2006-09 ,         12.450, 2006-10 ,         12.430, 2006-11 ,         12.220, 2006-12 ,         11.870, 2007-01 ,         11.800, 2007-02 ,         11.810, 2007-03 
2006-02-09 Thp|hdpjk,         12.310, 2006-02 ,         11.860, 2006-03 ,         11.850, 2006-04 ,         11.930, 2006-05 ,         11.800, 2006-06 ,         12.190, 2006-07 ,         12.450, 2006-08 ,         12.650, 2006-09 ,         12.550, 2006-10 ,         12.560, 2006-11 ,         12.370, 2006-12 ,         12.000, 2007-01 ,         11.910, 2007-02 ,         12.000, 2007-03 
2006-02-08 Wep|hdpjk,         12.320, 2006-02 ,         11.900, 2006-03 ,         11.900, 2006-04 ,         11.850, 2006-05 ,         11.920, 2006-06 ,         12.260, 2006-07 ,         12.450, 2006-08 ,         12.730, 2006-09 ,         12.600, 2006-10 ,         12.600, 2006-11 ,         12.410, 2006-12 ,         12.160, 2007-01 ,         11.970, 2007-02 ,         12.150, 2007-03 
2006-02-07 Tup|hdpjk,         12.330, 2006-02 ,         12.040, 2006-03 ,         12.000, 2006-04 ,         12.020, 2006-05 ,         12.100, 2006-06 ,         12.370, 2006-07 ,         12.600, 2006-08 ,         12.830, 2006-09 ,         12.640, 2006-10 ,         12.690, 2006-11 ,         12.450, 2006-12 ,         12.160, 2007-01 ,         11.970, 2007-02 ,         12.150, 2007-03 
2006-02-06 Mop|hdpjk,         12.300, 2006-02 ,         11.980, 2006-03 ,         11.950, 2006-04 ,         11.990, 2006-05 ,         12.050, 2006-06 ,         12.360, 2006-07 ,         12.630, 2006-08 ,         12.860, 2006-09 ,         12.660, 2006-10 ,         12.710, 2006-11 ,         12.520, 2006-12 ,         12.160, 2007-01 ,         12.010, 2007-02 ,         12.150, 2007-03 
2006-02-03 Frp|hdpjk,         13.390, 2006-01 ,         12.320, 2006-02 ,         12.070, 2006-03 ,         12.120, 2006-04 ,         12.200, 2006-05 ,         12.200, 2006-06 ,         12.520, 2006-07 ,         12.850, 2006-08 ,         13.010, 2006-09 ,         12.830, 2006-10 ,         12.780, 2006-11 ,         12.570, 2006-12 ,         12.230, 2007-01 ,         12.050, 2007-02 
2006-02-02 Thp|hdpjk,         13.400, 2006-01 ,         12.320, 2006-02 ,         12.010, 2006-03 ,         12.060, 2006-04 ,         12.160, 2006-05 ,         12.160, 2006-06 ,         12.480, 2006-07 ,         12.810, 2006-08 ,         12.980, 2006-09 ,         12.810, 2006-10 ,         12.760, 2006-11 ,         12.560, 2006-12 ,         12.200, 2007-01 ,         12.050, 2007-02 
2006-02-01 Wep|hdpjk,         13.420, 2006-01 ,         12.380, 2006-02 ,         12.150, 2006-03 ,         12.220, 2006-04 ,         12.370, 2006-05 ,         12.430, 2006-06 ,         12.700, 2006-07 ,         12.900, 2006-08 ,         13.070, 2006-09 ,         12.870, 2006-10 ,         12.790, 2006-11 ,         12.630, 2006-12 ,         12.220, 2007-01 ,         12.040, 2007-02 
2006-01-31 Tup|hdpjk,         13.420, 2006-01 ,         12.410, 2006-02 ,         12.160, 2006-03 ,         12.240, 2006-04 ,         12.320, 2006-05 ,         12.430, 2006-06 ,         12.700, 2006-07 ,         12.850, 2006-08 ,         13.060, 2006-09 ,         12.830, 2006-10 ,         12.750, 2006-11 ,         12.610, 2006-12 ,         12.200, 2007-01 ,         12.020, 2007-02 
2006-01-30 Mop|hdpjk,         13.400, 2006-01 ,         12.300, 2006-02 ,         12.010, 2006-03 ,         12.050, 2006-04 ,         12.200, 2006-05 ,         12.340, 2006-06 ,         12.580, 2006-07 ,         12.800, 2006-08 ,         12.990, 2006-09 ,         12.800, 2006-10 ,         12.720, 2006-11 ,         12.550, 2006-12 ,         12.200, 2007-01 ,         12.020, 2007-02 
2006-01-27 Frp|hdpjk,         13.420, 2006-01 ,         12.390, 2006-02 ,         12.160, 2006-03 ,         12.160, 2006-04 ,         12.350, 2006-05 ,         12.470, 2006-06 ,         12.750, 2006-07 ,         12.950, 2006-08 ,         13.140, 2006-09 ,         12.950, 2006-10 ,         12.800, 2006-11 ,         12.610, 2006-12 ,         12.300, 2007-01 ,         12.100, 2007-02 
2006-01-26 Thp|hdpjk,         13.380, 2006-01 ,         12.410, 2006-02 ,         12.170, 2006-03 ,         12.180, 2006-04 ,         12.300, 2006-05 ,         12.460, 2006-06 ,         12.620, 2006-07 ,         12.950, 2006-08 ,         13.080, 2006-09 ,         12.910, 2006-10 ,         12.790, 2006-11 ,         12.610, 2006-12 ,         12.430, 2007-01 ,         12.230, 2007-02 
2006-01-25 Wep|hdpjk,         13.380, 2006-01 ,         12.530, 2006-02 ,         12.310, 2006-03 ,         12.310, 2006-04 ,         12.370, 2006-05 ,         12.550, 2006-06 ,         12.690, 2006-07 ,         13.030, 2006-08 ,         13.140, 2006-09 ,         12.950, 2006-10 ,         12.800, 2006-11 ,         12.650, 2006-12 ,         12.430, 2007-01 ,         12.260, 2007-02 
2006-01-24 Tup|hdpjk,         13.380, 2006-01 ,         12.550, 2006-02 ,         12.320, 2006-03 ,         12.330, 2006-04 ,         12.390, 2006-05 ,         12.570, 2006-06 ,         12.730, 2006-07 ,         13.020, 2006-08 ,         13.150, 2006-09 ,         12.930, 2006-10 ,         12.790, 2006-11 ,         12.650, 2006-12 ,         12.440, 2007-01 ,         12.290, 2007-02 
2006-01-23 Mop|hdpjk,         13.380, 2006-01 ,         12.590, 2006-02 ,         12.400, 2006-03 ,         12.380, 2006-04 ,         12.420, 2006-05 ,         12.570, 2006-06 ,         12.750, 2006-07 ,         13.040, 2006-08 ,         13.200, 2006-09 ,         12.960, 2006-10 ,         12.810, 2006-11 ,         12.670, 2006-12 ,         12.450, 2007-01 ,         12.300, 2007-02 
2006-01-20 Frp|hdpjk,         13.380, 2006-01 ,         12.670, 2006-02 ,         12.480, 2006-03 ,         12.480, 2006-04 ,         12.560, 2006-05 ,         12.710, 2006-06 ,         12.940, 2006-07 ,         13.220, 2006-08 ,         13.420, 2006-09 ,         13.090, 2006-10 ,         12.840, 2006-11 ,         12.710, 2006-12 ,         12.500, 2007-01 ,         12.310, 2007-02 
2006-01-19 Thp|hdpjk,         13.350, 2006-01 ,         12.720, 2006-02 ,         12.570, 2006-03 ,         12.620, 2006-04 ,         12.640, 2006-05 ,         12.810, 2006-06 ,         13.100, 2006-07 ,         13.310, 2006-08 ,         13.520, 2006-09 ,         13.110, 2006-10 ,         12.880, 2006-11 ,         12.740, 2006-12 ,         12.500, 2007-01 ,         12.310, 2007-02 
2006-01-18 Wep|hdpjk,         13.350, 2006-01 ,         12.800, 2006-02 ,         12.700, 2006-03 ,         12.700, 2006-04 ,         12.750, 2006-05 ,         12.880, 2006-06 ,         13.160, 2006-07 ,         13.360, 2006-08 ,         13.570, 2006-09 ,         13.150, 2006-10 ,         12.910, 2006-11 ,         12.780, 2006-12 ,         12.500, 2007-01 ,         12.310, 2007-02 
2006-01-17 Tup|hdpjk,         13.350, 2006-01 ,         12.780, 2006-02 ,         12.680, 2006-03 ,         12.750, 2006-04 ,         12.750, 2006-05 ,         12.880, 2006-06 ,         13.180, 2006-07 ,         13.390, 2006-08 ,         13.600, 2006-09 ,         13.150, 2006-10 ,         12.930, 2006-11 ,         12.800, 2006-12 ,         12.500, 2007-01 ,         12.290, 2007-02 
2006-01-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2006-01-13 Frp|hdpjk,         13.350, 2006-01 ,         12.780, 2006-02 ,         12.750, 2006-03 ,         12.770, 2006-04 ,         12.750, 2006-05 ,         12.870, 2006-06 ,         13.180, 2006-07 ,         13.390, 2006-08 ,         13.600, 2006-09 ,         13.170, 2006-10 ,         12.900, 2006-11 ,         12.800, 2006-12 ,         12.500, 2007-01 ,         12.290, 2007-02 
2006-01-12 Thp|hdpjk,         13.370, 2006-01 ,         12.880, 2006-02 ,         12.870, 2006-03 ,         12.810, 2006-04 ,         12.780, 2006-05 ,         12.870, 2006-06 ,         13.180, 2006-07 ,         13.390, 2006-08 ,         13.600, 2006-09 ,         13.180, 2006-10 ,         12.920, 2006-11 ,         12.800, 2006-12 ,         12.500, 2007-01 ,         12.290, 2007-02 
2006-01-11 Wep|hdpjk,         13.370, 2006-01 ,         12.980, 2006-02 ,         12.980, 2006-03 ,         12.870, 2006-04 ,         12.820, 2006-05 ,         12.910, 2006-06 ,         13.180, 2006-07 ,         13.390, 2006-08 ,         13.600, 2006-09 ,         13.190, 2006-10 ,         12.920, 2006-11 ,         12.800, 2006-12 ,         12.500, 2007-01 ,         12.290, 2007-02 
2006-01-10 Tup|hdpjk,         13.370, 2006-01 ,         13.050, 2006-02 ,         13.100, 2006-03 ,         12.900, 2006-04 ,         12.870, 2006-05 ,         12.920, 2006-06 ,         13.190, 2006-07 ,         13.410, 2006-08 ,         13.610, 2006-09 ,         13.190, 2006-10 ,         12.920, 2006-11 ,         12.800, 2006-12 ,         12.500, 2007-01 ,         12.290, 2007-02 
2006-01-09 Mop|hdpjk,         13.370, 2006-01 ,         13.080, 2006-02 ,         13.100, 2006-03 ,         12.950, 2006-04 ,         12.900, 2006-05 ,         12.940, 2006-06 ,         13.210, 2006-07 ,         13.430, 2006-08 ,         13.630, 2006-09 ,         13.210, 2006-10 ,         12.900, 2006-11 ,         12.800, 2006-12 ,         12.500, 2007-01 ,         12.270, 2007-02 
2006-01-06 Frp|hdpjk,         13.370, 2006-01 ,         13.050, 2006-02 ,         13.000, 2006-03 ,         12.880, 2006-04 ,         12.800, 2006-05 ,         12.830, 2006-06 ,         13.190, 2006-07 ,         13.420, 2006-08 ,         13.610, 2006-09 ,         13.190, 2006-10 ,         12.880, 2006-11 ,         12.770, 2006-12 ,         12.500, 2007-01 ,         12.260, 2007-02 
2006-01-05 Thp|hdpjk,         13.320, 2006-01 ,         13.130, 2006-02 ,         13.100, 2006-03 ,         12.950, 2006-04 ,         12.840, 2006-05 ,         12.850, 2006-06 ,         13.200, 2006-07 ,         13.420, 2006-08 ,         13.610, 2006-09 ,         13.200, 2006-10 ,         12.880, 2006-11 ,         12.770, 2006-12 ,         12.500, 2007-01 ,         12.280, 2007-02 
2006-01-04 Wep|hdpjk,         13.380, 2006-01 ,         13.250, 2006-02 ,         13.140, 2006-03 ,         12.900, 2006-04 ,         12.800, 2006-05 ,         12.830, 2006-06 ,         13.190, 2006-07 ,         13.390, 2006-08 ,         13.580, 2006-09 ,         13.180, 2006-10 ,         12.860, 2006-11 ,         12.770, 2006-12 ,         12.500, 2007-01 ,         12.260, 2007-02 
2006-01-03 Tup|hdpjk,         13.270, 2006-01 ,         13.170, 2006-02 ,         12.950, 2006-03 ,         12.720, 2006-04 ,         12.650, 2006-05 ,         12.770, 2006-06 ,         13.180, 2006-07 ,         13.370, 2006-08 ,         13.550, 2006-09 ,         13.150, 2006-10 ,         12.850, 2006-11 ,         12.750, 2006-12 ,         12.500, 2007-01 ,         12.250, 2007-02 
2006-01-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-30 Frp|hdpjk,         13.370, 2005-12 ,         13.250, 2006-01 ,         12.910, 2006-02 ,         12.800, 2006-03 ,         12.650, 2006-04 ,         12.580, 2006-05 ,         12.730, 2006-06 ,         13.160, 2006-07 ,         13.350, 2006-08 ,         13.550, 2006-09 ,         13.120, 2006-10 ,         12.850, 2006-11 ,         12.740, 2006-12 ,         12.500, 2007-01 
2005-12-29 Thp|hdpjk,         13.400, 2005-12 ,         13.180, 2006-01 ,         12.850, 2006-02 ,         12.750, 2006-03 ,         12.620, 2006-04 ,         12.530, 2006-05 ,         12.750, 2006-06 ,         13.160, 2006-07 ,         13.360, 2006-08 ,         13.560, 2006-09 ,         13.140, 2006-10 ,         12.840, 2006-11 ,         12.740, 2006-12 ,         12.500, 2007-01 
2005-12-28 Wep|hdpjk,         13.400, 2005-12 ,         13.150, 2006-01 ,         12.780, 2006-02 ,         12.680, 2006-03 ,         12.600, 2006-04 ,         12.510, 2006-05 ,         12.710, 2006-06 ,         13.160, 2006-07 ,         13.360, 2006-08 ,         13.550, 2006-09 ,         13.140, 2006-10 ,         12.840, 2006-11 ,         12.740, 2006-12 ,         12.510, 2007-01 
2005-12-27 Tup|hdpjk,         13.400, 2005-12 ,         13.110, 2006-01 ,         12.750, 2006-02 ,         12.650, 2006-03 ,         12.600, 2006-04 ,         12.520, 2006-05 ,         12.710, 2006-06 ,         13.180, 2006-07 ,         13.360, 2006-08 ,         13.560, 2006-09 ,         13.150, 2006-10 ,         12.850, 2006-11 ,         12.750, 2006-12 ,         12.510, 2007-01 
2005-12-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-12-23 Frp|hdpjk,         13.400, 2005-12 ,         13.280, 2006-01 ,         12.820, 2006-02 ,         12.700, 2006-03 ,         12.640, 2006-04 ,         12.580, 2006-05 ,         12.710, 2006-06 ,         13.170, 2006-07 ,         13.380, 2006-08 ,         13.560, 2006-09 ,         13.160, 2006-10 ,         12.850, 2006-11 ,         12.750, 2006-12 ,         12.510, 2007-01 
2005-12-22 Thp|hdpjk,         13.380, 2005-12 ,         13.340, 2006-01 ,         12.800, 2006-02 ,         12.700, 2006-03 ,         12.590, 2006-04 ,         12.580, 2006-05 ,         12.710, 2006-06 ,         13.170, 2006-07 ,         13.380, 2006-08 ,         13.580, 2006-09 ,         13.160, 2006-10 ,         12.850, 2006-11 ,         12.750, 2006-12 ,         12.510, 2007-01 
2005-12-21 Wep|hdpjk,         13.400, 2005-12 ,         13.550, 2006-01 ,         12.870, 2006-02 ,         12.730, 2006-03 ,         12.620, 2006-04 ,         12.580, 2006-05 ,         12.720, 2006-06 ,         13.160, 2006-07 ,         13.400, 2006-08 ,         13.600, 2006-09 ,         13.160, 2006-10 ,         12.850, 2006-11 ,         12.750, 2006-12 ,         12.510, 2007-01 
2005-12-20 Tup|hdpjk,         13.410, 2005-12 ,         13.480, 2006-01 ,         12.790, 2006-02 ,         12.700, 2006-03 ,         12.590, 2006-04 ,         12.570, 2006-05 ,         12.720, 2006-06 ,         13.150, 2006-07 ,         13.400, 2006-08 ,         13.600, 2006-09 ,         13.160, 2006-10 ,         12.850, 2006-11 ,         12.740, 2006-12 ,         12.510, 2007-01 
2005-12-19 Mop|hdpjk,         13.410, 2005-12 ,         13.530, 2006-01 ,         12.960, 2006-02 ,         12.780, 2006-03 ,         12.590, 2006-04 ,         12.590, 2006-05 ,         12.720, 2006-06 ,         13.140, 2006-07 ,         13.380, 2006-08 ,         13.590, 2006-09 ,         13.160, 2006-10 ,         12.850, 2006-11 ,         12.740, 2006-12 ,         12.510, 2007-01 
2005-12-16 Frp|hdpjk,         13.400, 2005-12 ,         13.150, 2006-01 ,         12.670, 2006-02 ,         12.630, 2006-03 ,         12.550, 2006-04 ,         12.550, 2006-05 ,         12.680, 2006-06 ,         13.160, 2006-07 ,         13.410, 2006-08 ,         13.620, 2006-09 ,         13.180, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 ,         12.510, 2007-01 
2005-12-15 Thp|hdpjk,         13.430, 2005-12 ,         13.180, 2006-01 ,         12.600, 2006-02 ,         12.600, 2006-03 ,         12.530, 2006-04 ,         12.540, 2006-05 ,         12.680, 2006-06 ,         13.180, 2006-07 ,         13.430, 2006-08 ,         13.650, 2006-09 ,         13.200, 2006-10 ,         12.880, 2006-11 ,         12.770, 2006-12 ,         12.500, 2007-01 
2005-12-14 Wep|hdpjk,         13.440, 2005-12 ,         13.040, 2006-01 ,         12.540, 2006-02 ,         12.510, 2006-03 ,         12.510, 2006-04 ,         12.510, 2006-05 ,         12.670, 2006-06 ,         13.180, 2006-07 ,         13.410, 2006-08 ,         13.650, 2006-09 ,         13.200, 2006-10 ,         12.880, 2006-11 ,         12.790, 2006-12 ,         12.490, 2007-01 
2005-12-13 Tup|hdpjk,         13.420, 2005-12 ,         13.000, 2006-01 ,         12.550, 2006-02 ,         12.510, 2006-03 ,         12.500, 2006-04 ,         12.500, 2006-05 ,         12.670, 2006-06 ,         13.180, 2006-07 ,         13.430, 2006-08 ,         13.670, 2006-09 ,         13.190, 2006-10 ,         12.880, 2006-11 ,         12.790, 2006-12 ,         12.510, 2007-01 
2005-12-12 Mop|hdpjk,         13.380, 2005-12 ,         12.960, 2006-01 ,         12.560, 2006-02 ,         12.530, 2006-03 ,         12.510, 2006-04 ,         12.500, 2006-05 ,         12.660, 2006-06 ,         13.180, 2006-07 ,         13.450, 2006-08 ,         13.650, 2006-09 ,         13.200, 2006-10 ,         12.900, 2006-11 ,         12.800, 2006-12 ,         12.510, 2007-01 
2005-12-09 Frh|hdpjk,         12.590, 2006-03 ,         12.530, 2006-04 ,         12.510, 2006-05 ,         12.670, 2006-06 ,         13.200, 2006-07 ,         13.490, 2006-08 ,         13.700, 2006-09 ,         13.200, 2006-10 ,         12.920, 2006-11 ,         12.820, 2006-12 ,         12.510, 2007-01 ,         12.330, 2007-02 ,         12.360, 2007-03 ,         12.680, 2006-02 
2005-12-08 Thp|hdpjk,         13.440, 2005-12 ,         13.140, 2006-01 ,         12.710, 2006-02 ,         12.610, 2006-03 ,         12.520, 2006-04 ,         12.510, 2006-05 ,         12.670, 2006-06 ,         13.200, 2006-07 ,         13.490, 2006-08 ,         13.700, 2006-09 ,         13.230, 2006-10 ,         12.940, 2006-11 ,         12.840, 2006-12 ,         12.510, 2007-01 
2005-12-07 Wep|hdpjk,         13.390, 2005-12 ,         13.020, 2006-01 ,         12.630, 2006-02 ,         12.550, 2006-03 ,         12.500, 2006-04 ,         12.500, 2006-05 ,         12.630, 2006-06 ,         13.180, 2006-07 ,         13.440, 2006-08 ,         13.660, 2006-09 ,         13.200, 2006-10 ,         12.900, 2006-11 ,         12.810, 2006-12 ,         12.510, 2007-01 
2005-12-06 Tup|hdpjk,         13.390, 2005-12 ,         12.970, 2006-01 ,         12.610, 2006-02 ,         12.550, 2006-03 ,         12.490, 2006-04 ,         12.500, 2006-05 ,         12.620, 2006-06 ,         13.160, 2006-07 ,         13.430, 2006-08 ,         13.650, 2006-09 ,         13.180, 2006-10 ,         12.900, 2006-11 ,         12.800, 2006-12 ,         12.530, 2007-01 
2005-12-05 Mop|hdpjk,         13.350, 2005-12 ,         12.930, 2006-01 ,         12.540, 2006-02 ,         12.530, 2006-03 ,         12.450, 2006-04 ,         12.480, 2006-05 ,         12.620, 2006-06 ,         13.160, 2006-07 ,         13.430, 2006-08 ,         13.650, 2006-09 ,         13.170, 2006-10 ,         12.900, 2006-11 ,         12.800, 2006-12 ,         12.530, 2007-01 
2005-12-02 Frp|hdpjk,         13.350, 2005-11 ,         13.300, 2005-12 ,         12.870, 2006-01 ,         12.520, 2006-02 ,         12.480, 2006-03 ,         12.420, 2006-04 ,         12.470, 2006-05 ,         12.600, 2006-06 ,         13.160, 2006-07 ,         13.430, 2006-08 ,         13.630, 2006-09 ,         13.160, 2006-10 ,         12.880, 2006-11 ,         12.770, 2006-12 
2005-12-01 Thp|hdpjk,         13.350, 2005-11 ,         13.220, 2005-12 ,         12.800, 2006-01 ,         12.480, 2006-02 ,         12.500, 2006-03 ,         12.450, 2006-04 ,         12.500, 2006-05 ,         12.610, 2006-06 ,         13.160, 2006-07 ,         13.500, 2006-08 ,         13.650, 2006-09 ,         13.170, 2006-10 ,         12.920, 2006-11 ,         12.790, 2006-12 
2005-11-30 Wep|hdpjk,         13.350, 2005-11 ,         13.180, 2005-12 ,         12.780, 2006-01 ,         12.500, 2006-02 ,         12.500, 2006-03 ,         12.480, 2006-04 ,         12.500, 2006-05 ,         12.610, 2006-06 ,         13.160, 2006-07 ,         13.450, 2006-08 ,         13.640, 2006-09 ,         13.180, 2006-10 ,         12.940, 2006-11 ,         12.800, 2006-12 
2005-11-29 Tup|hdpjk,         13.350, 2005-11 ,         13.170, 2005-12 ,         12.810, 2006-01 ,         12.520, 2006-02 ,         12.500, 2006-03 ,         12.510, 2006-04 ,         12.520, 2006-05 ,         12.630, 2006-06 ,         13.190, 2006-07 ,         13.470, 2006-08 ,         13.650, 2006-09 ,         13.200, 2006-10 ,         12.940, 2006-11 ,         12.820, 2006-12 
2005-11-28 Mop|hdpjk,         13.360, 2005-11 ,         13.140, 2005-12 ,         12.800, 2006-01 ,         12.550, 2006-02 ,         12.520, 2006-03 ,         12.520, 2006-04 ,         12.530, 2006-05 ,         12.630, 2006-06 ,         13.220, 2006-07 ,         13.480, 2006-08 ,         13.670, 2006-09 ,         13.200, 2006-10 ,         12.940, 2006-11 ,         12.820, 2006-12 
2005-11-25 Frp|hdpjk,         13.360, 2005-11 ,         13.050, 2005-12 ,         12.770, 2006-01 ,         12.550, 2006-02 ,         12.510, 2006-03 ,         12.510, 2006-04 ,         12.520, 2006-05 ,         12.630, 2006-06 ,         13.230, 2006-07 ,         13.470, 2006-08 ,         13.680, 2006-09 ,         13.200, 2006-10 ,         12.920, 2006-11 ,         12.840, 2006-12 
2005-11-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-11-23 Wep|hdpjk,         13.360, 2005-11 ,         13.050, 2005-12 ,         12.770, 2006-01 ,         12.550, 2006-02 ,         12.510, 2006-03 ,         12.510, 2006-04 ,         12.520, 2006-05 ,         12.630, 2006-06 ,         13.230, 2006-07 ,         13.470, 2006-08 ,         13.680, 2006-09 ,         13.200, 2006-10 ,         12.920, 2006-11 ,         12.840, 2006-12 
2005-11-22 Tup|hdpjk,         13.370, 2005-11 ,         13.000, 2005-12 ,         12.730, 2006-01 ,         12.540, 2006-02 ,         12.510, 2006-03 ,         12.480, 2006-04 ,         12.520, 2006-05 ,         12.610, 2006-06 ,         13.220, 2006-07 ,         13.450, 2006-08 ,         13.700, 2006-09 ,         13.220, 2006-10 ,         12.920, 2006-11 ,         12.830, 2006-12 
2005-11-21 Mop|hdpjk,         13.370, 2005-11 ,         12.940, 2005-12 ,         12.680, 2006-01 ,         12.510, 2006-02 ,         12.510, 2006-03 ,         12.470, 2006-04 ,         12.500, 2006-05 ,         12.620, 2006-06 ,         13.200, 2006-07 ,         13.430, 2006-08 ,         13.680, 2006-09 ,         13.210, 2006-10 ,         12.900, 2006-11 ,         12.800, 2006-12 
2005-11-18 Frp|hdpjk,         13.350, 2005-11 ,         12.920, 2005-12 ,         12.660, 2006-01 ,         12.490, 2006-02 ,         12.510, 2006-03 ,         12.470, 2006-04 ,         12.500, 2006-05 ,         12.620, 2006-06 ,         13.200, 2006-07 ,         13.450, 2006-08 ,         13.690, 2006-09 ,         13.210, 2006-10 ,         12.900, 2006-11 ,         12.820, 2006-12 
2005-11-17 Thp|hdpjk,         13.350, 2005-11 ,         12.880, 2005-12 ,         12.700, 2006-01 ,         12.470, 2006-02 ,         12.480, 2006-03 ,         12.420, 2006-04 ,         12.450, 2006-05 ,         12.570, 2006-06 ,         13.170, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.160, 2006-10 ,         12.870, 2006-11 ,         12.790, 2006-12 
2005-11-16 Wep|hdpjk,         13.350, 2005-11 ,         12.900, 2005-12 ,         12.760, 2006-01 ,         12.540, 2006-02 ,         12.510, 2006-03 ,         12.450, 2006-04 ,         12.520, 2006-05 ,         12.580, 2006-06 ,         13.170, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.150, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 
2005-11-15 Tup|hdpjk,         13.370, 2005-11 ,         12.970, 2005-12 ,         12.880, 2006-01 ,         12.620, 2006-02 ,         12.560, 2006-03 ,         12.470, 2006-04 ,         12.510, 2006-05 ,         12.600, 2006-06 ,         13.170, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.150, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 
2005-11-14 Mop|hdpjk,         13.380, 2005-11 ,         13.050, 2005-12 ,         12.930, 2006-01 ,         12.620, 2006-02 ,         12.570, 2006-03 ,         12.480, 2006-04 ,         12.510, 2006-05 ,         12.610, 2006-06 ,         13.170, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.150, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 
2005-11-11 Frp|hdpjk,         13.380, 2005-11 ,         13.020, 2005-12 ,         12.860, 2006-01 ,         12.620, 2006-02 ,         12.540, 2006-03 ,         12.470, 2006-04 ,         12.510, 2006-05 ,         12.610, 2006-06 ,         13.170, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.150, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 
2005-11-10 Thp|hdpjk,         13.370, 2005-11 ,         13.000, 2005-12 ,         12.860, 2006-01 ,         12.620, 2006-02 ,         12.530, 2006-03 ,         12.450, 2006-04 ,         12.510, 2006-05 ,         12.580, 2006-06 ,         13.170, 2006-07 ,         13.430, 2006-08 ,         13.640, 2006-09 ,         13.160, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 
2005-11-09 Wep|hdpjk,         13.390, 2005-11 ,         12.960, 2005-12 ,         12.850, 2006-01 ,         12.610, 2006-02 ,         12.550, 2006-03 ,         12.450, 2006-04 ,         12.510, 2006-05 ,         12.580, 2006-06 ,         13.170, 2006-07 ,         13.420, 2006-08 ,         13.640, 2006-09 ,         13.150, 2006-10 ,         12.870, 2006-11 ,         12.760, 2006-12 
2005-11-08 Tup|hdpjk,         13.410, 2005-11 ,         13.050, 2005-12 ,         12.930, 2006-01 ,         12.650, 2006-02 ,         12.570, 2006-03 ,         12.460, 2006-04 ,         12.510, 2006-05 ,         12.600, 2006-06 ,         13.190, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.150, 2006-10 ,         12.890, 2006-11 ,         12.790, 2006-12 
2005-11-07 Mop|hdpjk,         13.410, 2005-11 ,         13.140, 2005-12 ,         12.950, 2006-01 ,         12.650, 2006-02 ,         12.580, 2006-03 ,         12.460, 2006-04 ,         12.520, 2006-05 ,         12.600, 2006-06 ,         13.190, 2006-07 ,         13.420, 2006-08 ,         13.650, 2006-09 ,         13.180, 2006-10 ,         12.890, 2006-11 ,         12.790, 2006-12 
2005-11-04 Frp|hdpjk,         14.350, 2005-10 ,         13.440, 2005-11 ,         13.150, 2005-12 ,         12.940, 2006-01 ,         12.610, 2006-02 ,         12.600, 2006-03 ,         12.450, 2006-04 ,         12.520, 2006-05 ,         12.590, 2006-06 ,         13.190, 2006-07 ,         13.390, 2006-08 ,         13.610, 2006-09 ,         13.150, 2006-10 ,         12.860, 2006-11 
2005-11-03 Thp|hdpjk,         14.390, 2005-10 ,         13.440, 2005-11 ,         13.200, 2005-12 ,         12.990, 2006-01 ,         12.610, 2006-02 ,         12.600, 2006-03 ,         12.450, 2006-04 ,         12.510, 2006-05 ,         12.580, 2006-06 ,         13.180, 2006-07 ,         13.380, 2006-08 ,         13.610, 2006-09 ,         13.150, 2006-10 ,         12.850, 2006-11 
2005-11-02 Wep|hdpjk,         14.390, 2005-10 ,         13.450, 2005-11 ,         13.260, 2005-12 ,         12.990, 2006-01 ,         12.610, 2006-02 ,         12.600, 2006-03 ,         12.450, 2006-04 ,         12.510, 2006-05 ,         12.580, 2006-06 ,         13.180, 2006-07 ,         13.380, 2006-08 ,         13.610, 2006-09 ,         13.150, 2006-10 ,         12.850, 2006-11 
2005-11-01 Tup|hdpjk,         14.390, 2005-10 ,         13.560, 2005-11 ,         13.350, 2005-12 ,         13.000, 2006-01 ,         12.630, 2006-02 ,         12.600, 2006-03 ,         12.440, 2006-04 ,         12.510, 2006-05 ,         12.590, 2006-06 ,         13.170, 2006-07 ,         13.380, 2006-08 ,         13.610, 2006-09 ,         13.150, 2006-10 ,         12.850, 2006-11 
2005-10-31 Mop|hdpjk,         14.390, 2005-10 ,         13.520, 2005-11 ,         13.260, 2005-12 ,         12.920, 2006-01 ,         12.560, 2006-02 ,         12.570, 2006-03 ,         12.420, 2006-04 ,         12.510, 2006-05 ,         12.560, 2006-06 ,         13.160, 2006-07 ,         13.380, 2006-08 ,         13.610, 2006-09 ,         13.150, 2006-10 ,         12.840, 2006-11 
2005-10-28 Frp|hdpjk,         14.390, 2005-10 ,         13.570, 2005-11 ,         13.360, 2005-12 ,         12.950, 2006-01 ,         12.600, 2006-02 ,         12.650, 2006-03 ,         12.500, 2006-04 ,         12.550, 2006-05 ,         12.650, 2006-06 ,         13.180, 2006-07 ,         13.420, 2006-08 ,         13.660, 2006-09 ,         13.170, 2006-10 ,         12.850, 2006-11 
2005-10-27 Thp|hdpjk,         14.390, 2005-10 ,         13.670, 2005-11 ,         13.460, 2005-12 ,         13.070, 2006-01 ,         12.700, 2006-02 ,         12.750, 2006-03 ,         12.600, 2006-04 ,         12.600, 2006-05 ,         12.730, 2006-06 ,         13.210, 2006-07 ,         13.420, 2006-08 ,         13.700, 2006-09 ,         13.180, 2006-10 ,         12.850, 2006-11 
2005-10-26 Wep|hdpjk,         14.390, 2005-10 ,         13.740, 2005-11 ,         13.550, 2005-12 ,         13.100, 2006-01 ,         12.700, 2006-02 ,         12.750, 2006-03 ,         12.600, 2006-04 ,         12.580, 2006-05 ,         12.750, 2006-06 ,         13.190, 2006-07 ,         13.420, 2006-08 ,         13.700, 2006-09 ,         13.180, 2006-10 ,         12.850, 2006-11 
2005-10-25 Tup|hdpjk,         14.390, 2005-10 ,         13.680, 2005-11 ,         13.490, 2005-12 ,         13.040, 2006-01 ,         12.700, 2006-02 ,         12.770, 2006-03 ,         12.600, 2006-04 ,         12.580, 2006-05 ,         12.750, 2006-06 ,         13.150, 2006-07 ,         13.420, 2006-08 ,         13.700, 2006-09 ,         13.170, 2006-10 ,         12.850, 2006-11 
2005-10-24 Mop|hdpjk,         14.390, 2005-10 ,         13.740, 2005-11 ,         13.540, 2005-12 ,         13.100, 2006-01 ,         12.700, 2006-02 ,         12.770, 2006-03 ,         12.600, 2006-04 ,         12.580, 2006-05 ,         12.750, 2006-06 ,         13.150, 2006-07 ,         13.420, 2006-08 ,         13.750, 2006-09 ,         13.180, 2006-10 ,         12.850, 2006-11 
2005-10-21 Frp|hdpjk,         14.390, 2005-10 ,         13.670, 2005-11 ,         13.510, 2005-12 ,         13.040, 2006-01 ,         12.700, 2006-02 ,         12.770, 2006-03 ,         12.610, 2006-04 ,         12.570, 2006-05 ,         12.760, 2006-06 ,         13.150, 2006-07 ,         13.450, 2006-08 ,         13.750, 2006-09 ,         13.180, 2006-10 ,         12.900, 2006-11 
2005-10-20 Thp|hdpjk,         14.370, 2005-10 ,         13.840, 2005-11 ,         13.640, 2005-12 ,         13.100, 2006-01 ,         12.730, 2006-02 ,         12.800, 2006-03 ,         12.620, 2006-04 ,         12.600, 2006-05 ,         12.800, 2006-06 ,         13.200, 2006-07 ,         13.450, 2006-08 ,         13.780, 2006-09 ,         13.180, 2006-10 ,         12.900, 2006-11 
2005-10-19 Wep|hdpjk,         14.370, 2005-10 ,         13.880, 2005-11 ,         13.640, 2005-12 ,         13.060, 2006-01 ,         12.700, 2006-02 ,         12.770, 2006-03 ,         12.590, 2006-04 ,         12.600, 2006-05 ,         12.800, 2006-06 ,         13.200, 2006-07 ,         13.450, 2006-08 ,         13.730, 2006-09 ,         13.190, 2006-10 ,         12.900, 2006-11 
2005-10-18 Tup|hdpjk,         14.370, 2005-10 ,         13.810, 2005-11 ,         13.500, 2005-12 ,         12.950, 2006-01 ,         12.630, 2006-02 ,         12.690, 2006-03 ,         12.470, 2006-04 ,         12.470, 2006-05 ,         12.700, 2006-06 ,         13.100, 2006-07 ,         13.380, 2006-08 ,         13.620, 2006-09 ,         13.130, 2006-10 ,         12.840, 2006-11 
2005-10-17 Mop|hdpjk,         14.370, 2005-10 ,         13.800, 2005-11 ,         13.490, 2005-12 ,         12.920, 2006-01 ,         12.580, 2006-02 ,         12.650, 2006-03 ,         12.450, 2006-04 ,         12.450, 2006-05 ,         12.660, 2006-06 ,         13.100, 2006-07 ,         13.350, 2006-08 ,         13.600, 2006-09 ,         13.130, 2006-10 ,         12.830, 2006-11 
2005-10-14 Frp|hdpjk,         14.350, 2005-10 ,         13.780, 2005-11 ,         13.500, 2005-12 ,         12.950, 2006-01 ,         12.600, 2006-02 ,         12.700, 2006-03 ,         12.480, 2006-04 ,         12.500, 2006-05 ,         12.670, 2006-06 ,         13.140, 2006-07 ,         13.350, 2006-08 ,         13.640, 2006-09 ,         13.120, 2006-10 ,         12.830, 2006-11 
2005-10-13 Thp|hdpjk,         14.350, 2005-10 ,         13.800, 2005-11 ,         13.530, 2005-12 ,         13.000, 2006-01 ,         12.560, 2006-02 ,         12.700, 2006-03 ,         12.480, 2006-04 ,         12.520, 2006-05 ,         12.690, 2006-06 ,         13.150, 2006-07 ,         13.350, 2006-08 ,         13.640, 2006-09 ,         13.120, 2006-10 ,         12.830, 2006-11 
2005-10-12 Wep|hdpjk,         14.330, 2005-10 ,         13.800, 2005-11 ,         13.550, 2005-12 ,         13.000, 2006-01 ,         12.630, 2006-02 ,         12.700, 2006-03 ,         12.490, 2006-04 ,         12.520, 2006-05 ,         12.630, 2006-06 ,         13.150, 2006-07 ,         13.350, 2006-08 ,         13.650, 2006-09 ,         13.120, 2006-10 ,         12.840, 2006-11 
2005-10-11 Tup|hdpjk,         14.330, 2005-10 ,         13.700, 2005-11 ,         13.500, 2005-12 ,         12.900, 2006-01 ,         12.520, 2006-02 ,         12.590, 2006-03 ,         12.490, 2006-04 ,         12.510, 2006-05 ,         12.600, 2006-06 ,         13.150, 2006-07 ,         13.360, 2006-08 ,         13.630, 2006-09 ,         13.130, 2006-10 ,         12.840, 2006-11 
2005-10-10 Mop|hdpjk,         14.330, 2005-10 ,         13.610, 2005-11 ,         13.400, 2005-12 ,         12.860, 2006-01 ,         12.510, 2006-02 ,         12.580, 2006-03 ,         12.470, 2006-04 ,         12.500, 2006-05 ,         12.600, 2006-06 ,         13.150, 2006-07 ,         13.350, 2006-08 ,         13.600, 2006-09 ,         13.110, 2006-10 ,         12.840, 2006-11 
2005-10-07 Frp|hdpjk,         14.330, 2005-10 ,         13.480, 2005-11 ,         13.320, 2005-12 ,         12.840, 2006-01 ,         12.510, 2006-02 ,         12.530, 2006-03 ,         12.440, 2006-04 ,         12.480, 2006-05 ,         12.600, 2006-06 ,         13.150, 2006-07 ,         13.310, 2006-08 ,         13.560, 2006-09 ,         13.120, 2006-10 ,         12.840, 2006-11 
2005-10-06 Thp|hdpjk,         14.300, 2005-10 ,         13.440, 2005-11 ,         13.300, 2005-12 ,         12.830, 2006-01 ,         12.550, 2006-02 ,         12.560, 2006-03 ,         12.460, 2006-04 ,         12.500, 2006-05 ,         12.620, 2006-06 ,         13.180, 2006-07 ,         13.330, 2006-08 ,         13.650, 2006-09 ,         13.200, 2006-10 ,         12.890, 2006-11 
2005-10-05 Wep|hdpjk,         14.330, 2005-10 ,         13.470, 2005-11 ,         13.400, 2005-12 ,         12.830, 2006-01 ,         12.550, 2006-02 ,         12.580, 2006-03 ,         12.500, 2006-04 ,         12.500, 2006-05 ,         12.650, 2006-06 ,         13.170, 2006-07 ,         13.350, 2006-08 ,         13.700, 2006-09 ,         13.210, 2006-10 ,         12.890, 2006-11 
2005-10-04 Tup|hdpjk,         14.220, 2005-10 ,         13.450, 2005-11 ,         13.260, 2005-12 ,         12.830, 2006-01 ,         12.560, 2006-02 ,         12.600, 2006-03 ,         12.500, 2006-04 ,         12.530, 2006-05 ,         12.650, 2006-06 ,         13.200, 2006-07 ,         13.350, 2006-08 ,         13.800, 2006-09 ,         13.250, 2006-10 ,         12.900, 2006-11 
2005-10-03 Mop|hdpjk,         14.360, 2005-10 ,         13.570, 2005-11 ,         13.400, 2005-12 ,         12.820, 2006-01 ,         12.560, 2006-02 ,         12.580, 2006-03 ,         12.510, 2006-04 ,         12.550, 2006-05 ,         12.680, 2006-06 ,         13.160, 2006-07 ,         13.350, 2006-08 ,         13.800, 2006-09 ,         13.200, 2006-10 ,         12.900, 2006-11 
2005-09-30 Frp|hdpjk,         14.300, 2005-09 ,         14.360, 2005-10 ,         13.550, 2005-11 ,         13.300, 2005-12 ,         12.800, 2006-01 ,         12.520, 2006-02 ,         12.580, 2006-03 ,         12.510, 2006-04 ,         12.550, 2006-05 ,         12.690, 2006-06 ,         13.160, 2006-07 ,         13.280, 2006-08 ,         13.770, 2006-09 ,         13.180, 2006-10 
2005-09-29 Thp|hdpjk,         14.260, 2005-09 ,         14.320, 2005-10 ,         13.520, 2005-11 ,         13.260, 2005-12 ,         12.780, 2006-01 ,         12.500, 2006-02 ,         12.580, 2006-03 ,         12.510, 2006-04 ,         12.550, 2006-05 ,         12.740, 2006-06 ,         13.160, 2006-07 ,         13.280, 2006-08 ,         13.750, 2006-09 ,         13.180, 2006-10 
2005-09-28 Wep|hdpjk,         14.270, 2005-09 ,         14.350, 2005-10 ,         13.580, 2005-11 ,         13.320, 2005-12 ,         12.830, 2006-01 ,         12.550, 2006-02 ,         12.620, 2006-03 ,         12.540, 2006-04 ,         12.600, 2006-05 ,         12.800, 2006-06 ,         13.160, 2006-07 ,         13.300, 2006-08 ,         13.750, 2006-09 ,         13.190, 2006-10 
2005-09-27 Tup|hdpjk,         14.270, 2005-09 ,         14.390, 2005-10 ,         13.650, 2005-11 ,         13.390, 2005-12 ,         12.810, 2006-01 ,         12.550, 2006-02 ,         12.590, 2006-03 ,         12.510, 2006-04 ,         12.580, 2006-05 ,         12.800, 2006-06 ,         13.160, 2006-07 ,         13.300, 2006-08 ,         13.730, 2006-09 ,         13.180, 2006-10 
2005-09-26 Mop|hdpjk,         14.270, 2005-09 ,         14.400, 2005-10 ,         13.600, 2005-11 ,         13.450, 2005-12 ,         12.870, 2006-01 ,         12.560, 2006-02 ,         12.590, 2006-03 ,         12.510, 2006-04 ,         12.580, 2006-05 ,         12.800, 2006-06 ,         13.160, 2006-07 ,         13.300, 2006-08 ,         13.750, 2006-09 ,         13.170, 2006-10 
2005-09-23 Frp|hdpjk,         14.270, 2005-09 ,         14.300, 2005-10 ,         13.570, 2005-11 ,         13.320, 2005-12 ,         12.800, 2006-01 ,         12.500, 2006-02 ,         12.550, 2006-03 ,         12.470, 2006-04 ,         12.580, 2006-05 ,         12.750, 2006-06 ,         13.150, 2006-07 ,         13.300, 2006-08 ,         13.680, 2006-09 ,         13.170, 2006-10 
2005-09-22 Thp|hdpjk,         14.340, 2005-09 ,         14.370, 2005-10 ,         13.600, 2005-11 ,         13.290, 2005-12 ,         12.790, 2006-01 ,         12.510, 2006-02 ,         12.550, 2006-03 ,         12.470, 2006-04 ,         12.580, 2006-05 ,         12.750, 2006-06 ,         13.150, 2006-07 ,         13.300, 2006-08 ,         13.680, 2006-09 ,         13.170, 2006-10 
2005-09-21 Wep|hdpjk,         14.310, 2005-09 ,         14.420, 2005-10 ,         13.650, 2005-11 ,         13.340, 2005-12 ,         12.800, 2006-01 ,         12.520, 2006-02 ,         12.570, 2006-03 ,         12.500, 2006-04 ,         12.590, 2006-05 ,         12.780, 2006-06 ,         13.150, 2006-07 ,         13.350, 2006-08 ,         13.730, 2006-09 ,         13.180, 2006-10 
2005-09-20 Tup|hdpjk,         14.310, 2005-09 ,         14.530, 2005-10 ,         13.770, 2005-11 ,         13.410, 2005-12 ,         12.850, 2006-01 ,         12.520, 2006-02 ,         12.570, 2006-03 ,         12.500, 2006-04 ,         12.590, 2006-05 ,         12.820, 2006-06 ,         13.150, 2006-07 ,         13.400, 2006-08 ,         13.750, 2006-09 ,         13.180, 2006-10 
2005-09-19 Mop|hdpjk,         14.300, 2005-09 ,         14.470, 2005-10 ,         13.700, 2005-11 ,         13.380, 2005-12 ,         12.830, 2006-01 ,         12.520, 2006-02 ,         12.580, 2006-03 ,         12.500, 2006-04 ,         12.590, 2006-05 ,         12.820, 2006-06 ,         13.190, 2006-07 ,         13.350, 2006-08 ,         13.750, 2006-09 ,         13.150, 2006-10 
2005-09-16 Frp|hdpjk,         14.290, 2005-09 ,         14.440, 2005-10 ,         13.750, 2005-11 ,         13.400, 2005-12 ,         12.890, 2006-01 ,         12.550, 2006-02 ,         12.610, 2006-03 ,         12.550, 2006-04 ,         12.690, 2006-05 ,         12.900, 2006-06 ,         13.230, 2006-07 ,         13.380, 2006-08 ,         13.750, 2006-09 ,         13.220, 2006-10 
2005-09-15 Thp|hdpjk,         14.270, 2005-09 ,         14.410, 2005-10 ,         13.760, 2005-11 ,         13.430, 2005-12 ,         12.900, 2006-01 ,         12.550, 2006-02 ,         12.610, 2006-03 ,         12.550, 2006-04 ,         12.700, 2006-05 ,         12.920, 2006-06 ,         13.230, 2006-07 ,         13.380, 2006-08 ,         13.750, 2006-09 ,         13.200, 2006-10 
2005-09-14 Wep|hdpjk,         14.260, 2005-09 ,         14.360, 2005-10 ,         13.720, 2005-11 ,         13.410, 2005-12 ,         12.850, 2006-01 ,         12.490, 2006-02 ,         12.550, 2006-03 ,         12.440, 2006-04 ,         12.550, 2006-05 ,         12.840, 2006-06 ,         13.210, 2006-07 ,         13.370, 2006-08 ,         13.700, 2006-09 ,         13.150, 2006-10 
2005-09-13 Tup|hdpjk,         14.260, 2005-09 ,         14.290, 2005-10 ,         13.670, 2005-11 ,         13.370, 2005-12 ,         12.810, 2006-01 ,         12.470, 2006-02 ,         12.520, 2006-03 ,         12.430, 2006-04 ,         12.550, 2006-05 ,         12.850, 2006-06 ,         13.210, 2006-07 ,         13.350, 2006-08 ,         13.650, 2006-09 ,         13.120, 2006-10 
2005-09-12 Mop|hdpjk,         14.260, 2005-09 ,         14.480, 2005-10 ,         13.800, 2005-11 ,         13.500, 2005-12 ,         12.850, 2006-01 ,         12.550, 2006-02 ,         12.600, 2006-03 ,         12.450, 2006-04 ,         12.580, 2006-05 ,         12.850, 2006-06 ,         13.300, 2006-07 ,         13.450, 2006-08 ,         13.650, 2006-09 ,         13.120, 2006-10 
2005-09-09 Frp|hdpjk,         14.260, 2005-09 ,         14.450, 2005-10 ,         13.810, 2005-11 ,         13.510, 2005-12 ,         12.830, 2006-01 ,         12.550, 2006-02 ,         12.600, 2006-03 ,         12.450, 2006-04 ,         12.570, 2006-05 ,         12.850, 2006-06 ,         13.320, 2006-07 ,         13.450, 2006-08 ,         13.660, 2006-09 ,         13.100, 2006-10 
2005-09-08 Thp|hdpjk,         14.300, 2005-09 ,         14.340, 2005-10 ,         13.660, 2005-11 ,         13.440, 2005-12 ,         12.780, 2006-01 ,         12.500, 2006-02 ,         12.500, 2006-03 ,         12.420, 2006-04 ,         12.510, 2006-05 ,         12.790, 2006-06 ,         13.290, 2006-07 ,         13.420, 2006-08 ,         13.620, 2006-09 ,         13.070, 2006-10 
2005-09-07 Wep|hdpjk,         14.270, 2005-09 ,         14.260, 2005-10 ,         13.610, 2005-11 ,         13.330, 2005-12 ,         12.670, 2006-01 ,         12.390, 2006-02 ,         12.380, 2006-03 ,         12.330, 2006-04 ,         12.450, 2006-05 ,         12.720, 2006-06 ,         13.170, 2006-07 ,         13.300, 2006-08 ,         13.550, 2006-09 ,         13.000, 2006-10 
2005-09-06 Tup|hdpjk,         14.260, 2005-09 ,         14.250, 2005-10 ,         13.610, 2005-11 ,         13.330, 2005-12 ,         12.650, 2006-01 ,         12.390, 2006-02 ,         12.380, 2006-03 ,         12.330, 2006-04 ,         12.450, 2006-05 ,         12.720, 2006-06 ,         13.150, 2006-07 ,         13.270, 2006-08 ,         13.550, 2006-09 ,         13.000, 2006-10 
2005-09-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-09-02 Frp|hdpjk,         13.600, 2005-08 ,         14.260, 2005-09 ,         14.280, 2005-10 ,         13.570, 2005-11 ,         13.260, 2005-12 ,         12.600, 2006-01 ,         12.380, 2006-02 ,         12.350, 2006-03 ,         12.330, 2006-04 ,         12.450, 2006-05 ,         12.720, 2006-06 ,         13.130, 2006-07 ,         13.270, 2006-08 ,         13.540, 2006-09 
2005-09-01 Thp|hdpjk,         13.590, 2005-08 ,         14.300, 2005-09 ,         14.360, 2005-10 ,         13.600, 2005-11 ,         13.250, 2005-12 ,         12.620, 2006-01 ,         12.430, 2006-02 ,         12.430, 2006-03 ,         12.380, 2006-04 ,         12.480, 2006-05 ,         12.750, 2006-06 ,         13.220, 2006-07 ,         13.300, 2006-08 ,         13.570, 2006-09 
2005-08-31 Wep|hdpjk,         13.590, 2005-08 ,         14.260, 2005-09 ,         14.380, 2005-10 ,         13.580, 2005-11 ,         13.240, 2005-12 ,         12.600, 2006-01 ,         12.400, 2006-02 ,         12.400, 2006-03 ,         12.350, 2006-04 ,         12.460, 2006-05 ,         12.720, 2006-06 ,         13.200, 2006-07 ,         13.260, 2006-08 ,         13.550, 2006-09 
2005-08-30 Tup|hdpjk,         13.590, 2005-08 ,         14.250, 2005-09 ,         14.220, 2005-10 ,         13.480, 2005-11 ,         13.210, 2005-12 ,         12.580, 2006-01 ,         12.400, 2006-02 ,         12.400, 2006-03 ,         12.350, 2006-04 ,         12.460, 2006-05 ,         12.670, 2006-06 ,         13.200, 2006-07 ,         13.250, 2006-08 ,         13.550, 2006-09 
2005-08-29 Mop|hdpjk,         13.590, 2005-08 ,         14.200, 2005-09 ,         14.090, 2005-10 ,         13.420, 2005-11 ,         13.180, 2005-12 ,         12.560, 2006-01 ,         12.400, 2006-02 ,         12.400, 2006-03 ,         12.330, 2006-04 ,         12.440, 2006-05 ,         12.620, 2006-06 ,         13.180, 2006-07 ,         13.240, 2006-08 ,         13.500, 2006-09 
2005-08-26 Frp|hdpjk,         13.600, 2005-08 ,         14.200, 2005-09 ,         14.080, 2005-10 ,         13.420, 2005-11 ,         13.180, 2005-12 ,         12.560, 2006-01 ,         12.280, 2006-02 ,         12.400, 2006-03 ,         12.300, 2006-04 ,         12.420, 2006-05 ,         12.620, 2006-06 ,         13.160, 2006-07 ,         13.240, 2006-08 ,         13.500, 2006-09 
2005-08-25 Thp|hdpjk,         13.580, 2005-08 ,         14.280, 2005-09 ,         14.150, 2005-10 ,         13.500, 2005-11 ,         13.200, 2005-12 ,         12.610, 2006-01 ,         12.380, 2006-02 ,         12.500, 2006-03 ,         12.330, 2006-04 ,         12.420, 2006-05 ,         12.680, 2006-06 ,         13.160, 2006-07 ,         13.240, 2006-08 ,         13.500, 2006-09 
2005-08-24 Wep|hdpjk,         13.590, 2005-08 ,         13.810, 2005-09 ,         13.650, 2005-10 ,         13.230, 2005-11 ,         13.080, 2005-12 ,         12.600, 2006-01 ,         12.400, 2006-02 ,         12.500, 2006-03 ,         12.330, 2006-04 ,         12.450, 2006-05 ,         12.750, 2006-06 ,         13.160, 2006-07 ,         13.240, 2006-08 ,         13.500, 2006-09 
2005-08-23 Tup|hdpjk,         13.580, 2005-08 ,         14.040, 2005-09 ,         13.800, 2005-10 ,         13.350, 2005-11 ,         13.180, 2005-12 ,         12.690, 2006-01 ,         12.510, 2006-02 ,         12.580, 2006-03 ,         12.500, 2006-04 ,         12.550, 2006-05 ,         12.760, 2006-06 ,         13.230, 2006-07 ,         13.280, 2006-08 ,         13.550, 2006-09 
2005-08-22 Mop|hdpjk,         13.550, 2005-08 ,         14.040, 2005-09 ,         13.850, 2005-10 ,         13.450, 2005-11 ,         13.180, 2005-12 ,         12.700, 2006-01 ,         12.550, 2006-02 ,         12.580, 2006-03 ,         12.550, 2006-04 ,         12.590, 2006-05 ,         12.760, 2006-06 ,         13.200, 2006-07 ,         13.260, 2006-08 ,         13.530, 2006-09 
2005-08-19 Frp|hdpjk,         13.580, 2005-08 ,         13.950, 2005-09 ,         13.750, 2005-10 ,         13.400, 2005-11 ,         13.180, 2005-12 ,         12.650, 2006-01 ,         12.530, 2006-02 ,         12.550, 2006-03 ,         12.490, 2006-04 ,         12.550, 2006-05 ,         12.740, 2006-06 ,         13.180, 2006-07 ,         13.240, 2006-08 ,         13.530, 2006-09 
2005-08-18 Thp|hdpjk,         13.600, 2005-08 ,         13.800, 2005-09 ,         13.670, 2005-10 ,         13.320, 2005-11 ,         13.180, 2005-12 ,         12.650, 2006-01 ,         12.530, 2006-02 ,         12.520, 2006-03 ,         12.530, 2006-04 ,         12.550, 2006-05 ,         12.750, 2006-06 ,         13.180, 2006-07 ,         13.240, 2006-08 ,         13.530, 2006-09 
2005-08-17 Wep|hdpjk,         13.610, 2005-08 ,         13.980, 2005-09 ,         13.860, 2005-10 ,         13.470, 2005-11 ,         13.350, 2005-12 ,         12.750, 2006-01 ,         12.600, 2006-02 ,         12.620, 2006-03 ,         12.610, 2006-04 ,         12.630, 2006-05 ,         12.820, 2006-06 ,         13.190, 2006-07 ,         13.240, 2006-08 ,         13.540, 2006-09 
2005-08-16 Tup|hdpjk,         13.600, 2005-08 ,         14.070, 2005-09 ,         14.040, 2005-10 ,         13.620, 2005-11 ,         13.440, 2005-12 ,         12.800, 2006-01 ,         12.630, 2006-02 ,         12.700, 2006-03 ,         12.660, 2006-04 ,         12.640, 2006-05 ,         12.860, 2006-06 ,         13.260, 2006-07 ,         13.260, 2006-08 ,         13.570, 2006-09 
2005-08-15 Mop|hdpjk,         13.590, 2005-08 ,         13.980, 2005-09 ,         14.050, 2005-10 ,         13.660, 2005-11 ,         13.440, 2005-12 ,         12.790, 2006-01 ,         12.610, 2006-02 ,         12.670, 2006-03 ,         12.650, 2006-04 ,         12.640, 2006-05 ,         12.860, 2006-06 ,         13.250, 2006-07 ,         13.250, 2006-08 ,         13.520, 2006-09 
2005-08-12 Frp|hdpjk,         13.540, 2005-08 ,         13.840, 2005-09 ,         13.960, 2005-10 ,         13.530, 2005-11 ,         13.440, 2005-12 ,         12.860, 2006-01 ,         12.700, 2006-02 ,         12.710, 2006-03 ,         12.750, 2006-04 ,         12.740, 2006-05 ,         12.900, 2006-06 ,         13.250, 2006-07 ,         13.250, 2006-08 ,         13.520, 2006-09 
2005-08-11 Thp|hdpjk,         13.490, 2005-08 ,         13.920, 2005-09 ,         14.090, 2005-10 ,         13.670, 2005-11 ,         13.500, 2005-12 ,         12.900, 2006-01 ,         12.770, 2006-02 ,         12.770, 2006-03 ,         12.750, 2006-04 ,         12.750, 2006-05 ,         12.910, 2006-06 ,         13.250, 2006-07 ,         13.250, 2006-08 ,         13.520, 2006-09 
2005-08-10 Wep|hdpjk,         13.450, 2005-08 ,         13.900, 2005-09 ,         14.030, 2005-10 ,         13.650, 2005-11 ,         13.470, 2005-12 ,         12.950, 2006-01 ,         12.800, 2006-02 ,         12.810, 2006-03 ,         12.770, 2006-04 ,         12.770, 2006-05 ,         12.910, 2006-06 ,         13.260, 2006-07 ,         13.250, 2006-08 ,         13.500, 2006-09 
2005-08-09 Tup|hdpjk,         13.450, 2005-08 ,         13.930, 2005-09 ,         14.000, 2005-10 ,         13.520, 2005-11 ,         13.400, 2005-12 ,         12.920, 2006-01 ,         12.780, 2006-02 ,         12.800, 2006-03 ,         12.750, 2006-04 ,         12.750, 2006-05 ,         12.900, 2006-06 ,         13.250, 2006-07 ,         13.230, 2006-08 ,         13.500, 2006-09 
2005-08-08 Mop|hdpjk,         13.500, 2005-08 ,         13.940, 2005-09 ,         14.010, 2005-10 ,         13.470, 2005-11 ,         13.400, 2005-12 ,         12.900, 2006-01 ,         12.780, 2006-02 ,         12.790, 2006-03 ,         12.750, 2006-04 ,         12.750, 2006-05 ,         12.900, 2006-06 ,         13.250, 2006-07 ,         13.240, 2006-08 ,         13.500, 2006-09 
2005-08-05 Frp|hdpjk,         14.350, 2005-07 ,         13.540, 2005-08 ,         14.450, 2005-09 ,         14.300, 2005-10 ,         13.500, 2005-11 ,         13.410, 2005-12 ,         12.900, 2006-01 ,         12.800, 2006-02 ,         12.820, 2006-03 ,         12.750, 2006-04 ,         12.750, 2006-05 ,         12.870, 2006-06 ,         13.200, 2006-07 ,         13.240, 2006-08 
2005-08-04 Thp|hdpjk,         14.380, 2005-07 ,         13.540, 2005-08 ,         14.330, 2005-09 ,         14.220, 2005-10 ,         13.440, 2005-11 ,         13.400, 2005-12 ,         12.900, 2006-01 ,         12.810, 2006-02 ,         12.830, 2006-03 ,         12.740, 2006-04 ,         12.750, 2006-05 ,         12.860, 2006-06 ,         13.190, 2006-07 ,         13.230, 2006-08 
2005-08-03 Wep|hdpjk,         14.380, 2005-07 ,         13.450, 2005-08 ,         14.350, 2005-09 ,         14.280, 2005-10 ,         13.470, 2005-11 ,         13.390, 2005-12 ,         12.870, 2006-01 ,         12.810, 2006-02 ,         12.830, 2006-03 ,         12.740, 2006-04 ,         12.750, 2006-05 ,         12.850, 2006-06 ,         13.190, 2006-07 ,         13.230, 2006-08 
2005-08-02 Tup|hdpjk,         14.380, 2005-07 ,         13.420, 2005-08 ,         14.150, 2005-09 ,         14.130, 2005-10 ,         13.440, 2005-11 ,         13.390, 2005-12 ,         12.870, 2006-01 ,         12.860, 2006-02 ,         12.850, 2006-03 ,         12.790, 2006-04 ,         12.820, 2006-05 ,         12.850, 2006-06 ,         13.190, 2006-07 ,         13.230, 2006-08 
2005-08-01 Mop|hdpjk,         14.380, 2005-07 ,         13.490, 2005-08 ,         14.150, 2005-09 ,         14.080, 2005-10 ,         13.390, 2005-11 ,         13.320, 2005-12 ,         12.900, 2006-01 ,         12.860, 2006-02 ,         12.850, 2006-03 ,         12.790, 2006-04 ,         12.790, 2006-05 ,         12.850, 2006-06 ,         13.180, 2006-07 ,         13.230, 2006-08 
2005-07-29 Frp|hdpjk,         14.370, 2005-07 ,         13.600, 2005-08 ,         14.160, 2005-09 ,         14.090, 2005-10 ,         13.400, 2005-11 ,         13.400, 2005-12 ,         13.000, 2006-01 ,         12.980, 2006-02 ,         12.980, 2006-03 ,         12.820, 2006-04 ,         12.830, 2006-05 ,         12.880, 2006-06 ,         13.200, 2006-07 ,         13.250, 2006-08 
2005-07-28 Thp|hdpjk,         14.380, 2005-07 ,         13.930, 2005-08 ,         14.530, 2005-09 ,         14.360, 2005-10 ,         13.540, 2005-11 ,         13.400, 2005-12 ,         12.950, 2006-01 ,         12.980, 2006-02 ,         12.980, 2006-03 ,         12.820, 2006-04 ,         12.830, 2006-05 ,         12.880, 2006-06 ,         13.230, 2006-07 ,         13.300, 2006-08 
2005-07-27 Wep|hdpjk,         14.360, 2005-07 ,         14.000, 2005-08 ,         14.580, 2005-09 ,         14.400, 2005-10 ,         13.590, 2005-11 ,         13.450, 2005-12 ,         13.000, 2006-01 ,         13.000, 2006-02 ,         13.000, 2006-03 ,         12.840, 2006-04 ,         12.850, 2006-05 ,         12.920, 2006-06 ,         13.250, 2006-07 ,         13.300, 2006-08 
2005-07-26 Tup|hdpjk,         14.360, 2005-07 ,         14.250, 2005-08 ,         14.880, 2005-09 ,         14.630, 2005-10 ,         13.880, 2005-11 ,         13.550, 2005-12 ,         13.020, 2006-01 ,         13.000, 2006-02 ,         12.960, 2006-03 ,         12.840, 2006-04 ,         12.850, 2006-05 ,         12.970, 2006-06 ,         13.250, 2006-07 ,         13.300, 2006-08 
2005-07-25 Mop|hdpjk,         14.400, 2005-07 ,         14.430, 2005-08 ,         15.020, 2005-09 ,         14.670, 2005-10 ,         13.980, 2005-11 ,         13.600, 2005-12 ,         13.020, 2006-01 ,         12.950, 2006-02 ,         12.940, 2006-03 ,         12.830, 2006-04 ,         12.850, 2006-05 ,         12.970, 2006-06 ,         13.250, 2006-07 ,         13.300, 2006-08 
2005-07-22 Frp|hdpjk,         14.370, 2005-07 ,         14.090, 2005-08 ,         14.500, 2005-09 ,         14.200, 2005-10 ,         13.690, 2005-11 ,         13.340, 2005-12 ,         12.990, 2006-01 ,         12.970, 2006-02 ,         12.940, 2006-03 ,         12.800, 2006-04 ,         12.850, 2006-05 ,         12.970, 2006-06 ,         13.250, 2006-07 ,         13.300, 2006-08 
2005-07-21 Thp|hdpjk,         14.350, 2005-07 ,         13.900, 2005-08 ,         14.300, 2005-09 ,         13.980, 2005-10 ,         13.650, 2005-11 ,         13.310, 2005-12 ,         12.850, 2006-01 ,         12.850, 2006-02 ,         12.850, 2006-03 ,         12.700, 2006-04 ,         12.830, 2006-05 ,         12.940, 2006-06 ,         13.200, 2006-07 ,         13.110, 2006-08 
2005-07-20 Wep|hdpjk,         14.340, 2005-07 ,         13.880, 2005-08 ,         14.100, 2005-09 ,         13.840, 2005-10 ,         13.480, 2005-11 ,         13.180, 2005-12 ,         12.800, 2006-01 ,         12.800, 2006-02 ,         12.800, 2006-03 ,         12.650, 2006-04 ,         12.760, 2006-05 ,         12.870, 2006-06 ,         13.060, 2006-07 ,         13.100, 2006-08 
2005-07-19 Tup|hdpjk,         14.350, 2005-07 ,         13.880, 2005-08 ,         14.040, 2005-09 ,         13.780, 2005-10 ,         13.380, 2005-11 ,         13.160, 2005-12 ,         12.780, 2006-01 ,         12.800, 2006-02 ,         12.800, 2006-03 ,         12.650, 2006-04 ,         12.760, 2006-05 ,         12.850, 2006-06 ,         13.060, 2006-07 ,         13.100, 2006-08 
2005-07-18 Mop|hdpjk,         14.400, 2005-07 ,         14.570, 2005-08 ,         14.750, 2005-09 ,         14.000, 2005-10 ,         13.540, 2005-11 ,         13.350, 2005-12 ,         12.870, 2006-01 ,         12.900, 2006-02 ,         12.950, 2006-03 ,         12.700, 2006-04 ,         12.800, 2006-05 ,         12.870, 2006-06 ,         13.110, 2006-07 ,         13.150, 2006-08 
2005-07-15 Frp|hdpjk,         14.410, 2005-07 ,         14.630, 2005-08 ,         14.850, 2005-09 ,         14.000, 2005-10 ,         13.550, 2005-11 ,         13.350, 2005-12 ,         12.950, 2006-01 ,         12.950, 2006-02 ,         12.950, 2006-03 ,         12.750, 2006-04 ,         12.840, 2006-05 ,         12.950, 2006-06 ,         13.160, 2006-07 ,         13.200, 2006-08 
2005-07-14 Thp|hdpjk,         14.430, 2005-07 ,         15.040, 2005-08 ,         15.140, 2005-09 ,         14.300, 2005-10 ,         13.600, 2005-11 ,         13.440, 2005-12 ,         13.020, 2006-01 ,         13.020, 2006-02 ,         13.000, 2006-03 ,         12.860, 2006-04 ,         12.870, 2006-05 ,         13.000, 2006-06 ,         13.200, 2006-07 ,         13.300, 2006-08 
2005-07-13 Wep|hdpjk,         14.390, 2005-07 ,         14.990, 2005-08 ,         15.090, 2005-09 ,         14.250, 2005-10 ,         13.550, 2005-11 ,         13.440, 2005-12 ,         13.020, 2006-01 ,         13.030, 2006-02 ,         12.970, 2006-03 ,         12.860, 2006-04 ,         12.870, 2006-05 ,         13.000, 2006-06 ,         13.300, 2006-07 ,         13.300, 2006-08 
2005-07-12 Tup|hdpjk,         14.410, 2005-07 ,         15.000, 2005-08 ,         15.080, 2005-09 ,         14.220, 2005-10 ,         13.550, 2005-11 ,         13.400, 2005-12 ,         13.020, 2006-01 ,         13.020, 2006-02 ,         12.970, 2006-03 ,         12.860, 2006-04 ,         12.870, 2006-05 ,         13.000, 2006-06 ,         13.300, 2006-07 ,         13.250, 2006-08 
2005-07-11 Mop|hdpjk,         14.450, 2005-07 ,         14.930, 2005-08 ,         15.020, 2005-09 ,         14.100, 2005-10 ,         13.510, 2005-11 ,         13.400, 2005-12 ,         13.020, 2006-01 ,         13.020, 2006-02 ,         12.970, 2006-03 ,         12.870, 2006-04 ,         12.870, 2006-05 ,         13.000, 2006-06 ,         13.300, 2006-07 ,         13.250, 2006-08 
2005-07-08 Frp|hdpjk,         14.480, 2005-07 ,         14.880, 2005-08 ,         14.990, 2005-09 ,         13.980, 2005-10 ,         13.510, 2005-11 ,         13.400, 2005-12 ,         13.020, 2006-01 ,         13.020, 2006-02 ,         12.970, 2006-03 ,         12.870, 2006-04 ,         12.870, 2006-05 ,         13.000, 2006-06 ,         13.300, 2006-07 ,         13.300, 2006-08 
2005-07-07 Thp|hdpjk,         14.470, 2005-07 ,         14.980, 2005-08 ,         15.140, 2005-09 ,         14.130, 2005-10 ,         13.620, 2005-11 ,         13.430, 2005-12 ,         13.060, 2006-01 ,         13.020, 2006-02 ,         12.950, 2006-03 ,         12.870, 2006-04 ,         12.900, 2006-05 ,         13.050, 2006-06 ,         13.300, 2006-07 ,         13.300, 2006-08 
2005-07-06 Wep|hdpjk,         14.480, 2005-07 ,         15.200, 2005-08 ,         15.290, 2005-09 ,         14.260, 2005-10 ,         13.660, 2005-11 ,         13.480, 2005-12 ,         13.160, 2006-01 ,         13.050, 2006-02 ,         13.000, 2006-03 ,         12.950, 2006-04 ,         12.980, 2006-05 ,         13.200, 2006-06 ,         13.300, 2006-07 ,         13.300, 2006-08 
2005-07-05 Tup|hdpjk,         14.470, 2005-07 ,         15.120, 2005-08 ,         15.200, 2005-09 ,         14.210, 2005-10 ,         13.620, 2005-11 ,         13.480, 2005-12 ,         13.150, 2006-01 ,         13.050, 2006-02 ,         13.000, 2006-03 ,         12.950, 2006-04 ,         12.980, 2006-05 ,         13.160, 2006-06 ,         13.200, 2006-07 ,         13.200, 2006-08 
2005-07-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-07-01 Frp|hdpjk,         13.920, 2005-06 ,         14.480, 2005-07 ,         14.840, 2005-08 ,         14.990, 2005-09 ,         14.100, 2005-10 ,         13.650, 2005-11 ,         13.400, 2005-12 ,         13.120, 2006-01 ,         13.050, 2006-02 ,         13.000, 2006-03 ,         12.930, 2006-04 ,         12.980, 2006-05 ,         13.160, 2006-06 ,         13.250, 2006-07 
2005-06-30 Thp|hdpjk,         13.940, 2005-06 ,         14.490, 2005-07 ,         14.740, 2005-08 ,         14.830, 2005-09 ,         14.000, 2005-10 ,         13.520, 2005-11 ,         13.380, 2005-12 ,         13.050, 2006-01 ,         13.050, 2006-02 ,         12.990, 2006-03 ,         12.900, 2006-04 ,         12.980, 2006-05 ,         13.100, 2006-06 ,         13.250, 2006-07 
2005-06-29 Wep|hdpjk,         13.950, 2005-06 ,         14.470, 2005-07 ,         14.770, 2005-08 ,         14.820, 2005-09 ,         13.960, 2005-10 ,         13.500, 2005-11 ,         13.280, 2005-12 ,         12.930, 2006-01 ,         13.000, 2006-02 ,         12.880, 2006-03 ,         12.840, 2006-04 ,         12.900, 2006-05 ,         12.990, 2006-06 ,         13.130, 2006-07 
2005-06-28 Tup|hdpjk,         13.920, 2005-06 ,         14.480, 2005-07 ,         14.950, 2005-08 ,         14.930, 2005-09 ,         14.040, 2005-10 ,         13.610, 2005-11 ,         13.320, 2005-12 ,         13.050, 2006-01 ,         13.050, 2006-02 ,         12.990, 2006-03 ,         12.890, 2006-04 ,         12.920, 2006-05 ,         13.100, 2006-06 ,         13.180, 2006-07 
2005-06-27 Mop|hdpjk,         13.940, 2005-06 ,         14.500, 2005-07 ,         15.050, 2005-08 ,         15.050, 2005-09 ,         14.110, 2005-10 ,         13.610, 2005-11 ,         13.300, 2005-12 ,         13.050, 2006-01 ,         13.050, 2006-02 ,         12.940, 2006-03 ,         12.850, 2006-04 ,         12.970, 2006-05 ,         13.100, 2006-06 ,         13.180, 2006-07 
2005-06-24 Frp|hdpjk,         13.950, 2005-06 ,         14.440, 2005-07 ,         14.990, 2005-08 ,         15.020, 2005-09 ,         14.060, 2005-10 ,         13.560, 2005-11 ,         13.250, 2005-12 ,         13.000, 2006-01 ,         13.000, 2006-02 ,         12.880, 2006-03 ,         12.800, 2006-04 ,         12.980, 2006-05 ,         13.100, 2006-06 ,         13.180, 2006-07 
2005-06-23 Thp|hdpjk,         13.970, 2005-06 ,         14.190, 2005-07 ,         14.620, 2005-08 ,         14.740, 2005-09 ,         14.010, 2005-10 ,         13.570, 2005-11 ,         13.260, 2005-12 ,         13.000, 2006-01 ,         13.000, 2006-02 ,         12.900, 2006-03 ,         12.850, 2006-04 ,         12.980, 2006-05 ,         13.100, 2006-06 ,         13.180, 2006-07 
2005-06-22 Wep|hdpjk,         13.970, 2005-06 ,         14.240, 2005-07 ,         14.900, 2005-08 ,         14.990, 2005-09 ,         14.100, 2005-10 ,         13.600, 2005-11 ,         13.330, 2005-12 ,         13.000, 2006-01 ,         13.000, 2006-02 ,         12.900, 2006-03 ,         12.850, 2006-04 ,         12.980, 2006-05 ,         13.100, 2006-06 ,         13.180, 2006-07 
2005-06-21 Tup|hdpjk,         13.970, 2005-06 ,         14.170, 2005-07 ,         14.690, 2005-08 ,         14.850, 2005-09 ,         13.980, 2005-10 ,         13.550, 2005-11 ,         13.300, 2005-12 ,         13.000, 2006-01 ,         13.000, 2006-02 ,         12.850, 2006-03 ,         12.830, 2006-04 ,         12.950, 2006-05 ,         13.090, 2006-06 ,         13.180, 2006-07 
2005-06-20 Mop|hdpjk,         13.970, 2005-06 ,         13.960, 2005-07 ,         14.460, 2005-08 ,         14.600, 2005-09 ,         13.870, 2005-10 ,         13.500, 2005-11 ,         13.300, 2005-12 ,         13.000, 2006-01 ,         12.990, 2006-02 ,         12.850, 2006-03 ,         12.830, 2006-04 ,         12.950, 2006-05 ,         13.090, 2006-06 ,         13.240, 2006-07 
2005-06-17 Frp|hdpjk,         14.000, 2005-06 ,         13.930, 2005-07 ,         14.380, 2005-08 ,         14.500, 2005-09 ,         13.850, 2005-10 ,         13.480, 2005-11 ,         13.290, 2005-12 ,         12.990, 2006-01 ,         12.990, 2006-02 ,         12.820, 2006-03 ,         12.830, 2006-04 ,         12.930, 2006-05 ,         13.050, 2006-06 ,         13.150, 2006-07 
2005-06-16 Thp|hdpjk,         13.950, 2005-06 ,         14.030, 2005-07 ,         14.500, 2005-08 ,         14.630, 2005-09 ,         14.000, 2005-10 ,         13.480, 2005-11 ,         13.290, 2005-12 ,         12.990, 2006-01 ,         12.990, 2006-02 ,         12.820, 2006-03 ,         12.830, 2006-04 ,         12.930, 2006-05 ,         13.050, 2006-06 ,         13.150, 2006-07 
2005-06-15 Wep|hdpjk,         13.930, 2005-06 ,         14.080, 2005-07 ,         14.580, 2005-08 ,         14.710, 2005-09 ,         14.050, 2005-10 ,         13.480, 2005-11 ,         13.290, 2005-12 ,         13.000, 2006-01 ,         12.980, 2006-02 ,         12.820, 2006-03 ,         12.830, 2006-04 ,         12.930, 2006-05 ,         13.050, 2006-06 ,         13.150, 2006-07 
2005-06-14 Tup|hdpjk,         13.920, 2005-06 ,         14.060, 2005-07 ,         14.620, 2005-08 ,         14.740, 2005-09 ,         14.040, 2005-10 ,         13.480, 2005-11 ,         13.270, 2005-12 ,         12.990, 2006-01 ,         12.980, 2006-02 ,         12.800, 2006-03 ,         12.830, 2006-04 ,         12.900, 2006-05 ,         13.000, 2006-06 ,         13.100, 2006-07 
2005-06-13 Mop|hdpjk,         13.920, 2005-06 ,         14.000, 2005-07 ,         14.640, 2005-08 ,         14.750, 2005-09 ,         14.080, 2005-10 ,         13.600, 2005-11 ,         13.280, 2005-12 ,         12.990, 2006-01 ,         12.990, 2006-02 ,         12.800, 2006-03 ,         12.820, 2006-04 ,         12.900, 2006-05 ,         13.000, 2006-06 ,         13.100, 2006-07 
2005-06-10 Frp|hdpjk,         13.870, 2005-06 ,         13.850, 2005-07 ,         14.350, 2005-08 ,         14.480, 2005-09 ,         13.880, 2005-10 ,         13.500, 2005-11 ,         13.280, 2005-12 ,         12.950, 2006-01 ,         12.920, 2006-02 ,         12.800, 2006-03 ,         12.830, 2006-04 ,         12.900, 2006-05 ,         13.000, 2006-06 ,         13.100, 2006-07 
2005-06-09 Thp|hdpjk,         13.870, 2005-06 ,         13.950, 2005-07 ,         14.400, 2005-08 ,         14.500, 2005-09 ,         13.860, 2005-10 ,         13.480, 2005-11 ,         13.220, 2005-12 ,         12.950, 2006-01 ,         12.880, 2006-02 ,         12.800, 2006-03 ,         12.830, 2006-04 ,         12.900, 2006-05 ,         12.980, 2006-06 ,         13.070, 2006-07 
2005-06-08 Wep|hdpjk,         13.930, 2005-06 ,         14.050, 2005-07 ,         14.380, 2005-08 ,         14.480, 2005-09 ,         13.850, 2005-10 ,         13.480, 2005-11 ,         13.210, 2005-12 ,         12.950, 2006-01 ,         12.880, 2006-02 ,         12.800, 2006-03 ,         12.800, 2006-04 ,         12.900, 2006-05 ,         12.980, 2006-06 ,         13.010, 2006-07 
2005-06-07 Tup|hdpjk,         13.950, 2005-06 ,         14.230, 2005-07 ,         14.580, 2005-08 ,         14.680, 2005-09 ,         13.860, 2005-10 ,         13.560, 2005-11 ,         13.210, 2005-12 ,         12.950, 2006-01 ,         12.900, 2006-02 ,         12.830, 2006-03 ,         12.850, 2006-04 ,         12.900, 2006-05 ,         12.980, 2006-06 ,         13.060, 2006-07 
2005-06-06 Mop|hdpjk,         13.950, 2005-06 ,         14.400, 2005-07 ,         14.750, 2005-08 ,         14.830, 2005-09 ,         13.930, 2005-10 ,         13.600, 2005-11 ,         13.260, 2005-12 ,         13.050, 2006-01 ,         12.900, 2006-02 ,         12.830, 2006-03 ,         12.770, 2006-04 ,         12.910, 2006-05 ,         12.980, 2006-06 ,         13.060, 2006-07 
2005-06-03 Frp|hdpjk,         13.770, 2005-05 ,         13.880, 2005-06 ,         14.300, 2005-07 ,         14.630, 2005-08 ,         14.730, 2005-09 ,         13.930, 2005-10 ,         13.550, 2005-11 ,         13.230, 2005-12 ,         12.960, 2006-01 ,         12.730, 2006-02 ,         12.780, 2006-03 ,         12.770, 2006-04 ,         12.910, 2006-05 ,         12.980, 2006-06 
2005-06-02 Thp|hdpjk,         13.750, 2005-05 ,         13.830, 2005-06 ,         14.190, 2005-07 ,         14.480, 2005-08 ,         14.630, 2005-09 ,         13.910, 2005-10 ,         13.570, 2005-11 ,         13.200, 2005-12 ,         12.950, 2006-01 ,         12.740, 2006-02 ,         12.750, 2006-03 ,         12.740, 2006-04 ,         12.930, 2006-05 ,         12.980, 2006-06 
2005-06-01 Wep|hdpjk,         13.740, 2005-05 ,         13.830, 2005-06 ,         14.240, 2005-07 ,         14.560, 2005-08 ,         14.650, 2005-09 ,         13.880, 2005-10 ,         13.550, 2005-11 ,         13.200, 2005-12 ,         12.950, 2006-01 ,         12.750, 2006-02 ,         12.750, 2006-03 ,         12.740, 2006-04 ,         12.930, 2006-05 ,         12.980, 2006-06 
2005-05-31 Tup|hdpjk,         13.740, 2005-05 ,         13.650, 2005-06 ,         14.020, 2005-07 ,         14.350, 2005-08 ,         14.450, 2005-09 ,         13.820, 2005-10 ,         13.470, 2005-11 ,         13.180, 2005-12 ,         12.910, 2006-01 ,         12.700, 2006-02 ,         12.670, 2006-03 ,         12.700, 2006-04 ,         12.780, 2006-05 ,         12.950, 2006-06 
2005-05-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-05-27 Frp|hdpjk,         13.730, 2005-05 ,         13.760, 2005-06 ,         14.080, 2005-07 ,         14.380, 2005-08 ,         14.450, 2005-09 ,         13.800, 2005-10 ,         13.450, 2005-11 ,         13.150, 2005-12 ,         12.950, 2006-01 ,         12.730, 2006-02 ,         12.730, 2006-03 ,         12.740, 2006-04 ,         12.930, 2006-05 ,         13.000, 2006-06 
2005-05-26 Thp|hdpjk,         13.710, 2005-05 ,         13.730, 2005-06 ,         13.920, 2005-07 ,         14.240, 2005-08 ,         14.330, 2005-09 ,         13.710, 2005-10 ,         13.380, 2005-11 ,         13.100, 2005-12 ,         12.890, 2006-01 ,         12.700, 2006-02 ,         12.700, 2006-03 ,         12.740, 2006-04 ,         12.930, 2006-05 ,         13.000, 2006-06 
2005-05-25 Wep|hdpjk,         13.700, 2005-05 ,         13.650, 2005-06 ,         13.870, 2005-07 ,         14.150, 2005-08 ,         14.250, 2005-09 ,         13.710, 2005-10 ,         13.370, 2005-11 ,         13.090, 2005-12 ,         12.900, 2006-01 ,         12.730, 2006-02 ,         12.730, 2006-03 ,         12.740, 2006-04 ,         12.900, 2006-05 ,         12.950, 2006-06 
2005-05-24 Tup|hdpjk,         13.710, 2005-05 ,         13.550, 2005-06 ,         13.690, 2005-07 ,         14.010, 2005-08 ,         14.130, 2005-09 ,         13.680, 2005-10 ,         13.360, 2005-11 ,         13.080, 2005-12 ,         12.890, 2006-01 ,         12.740, 2006-02 ,         12.730, 2006-03 ,         12.750, 2006-04 ,         12.850, 2006-05 ,         12.900, 2006-06 
2005-05-23 Mop|hdpjk,         13.720, 2005-05 ,         13.550, 2005-06 ,         13.500, 2005-07 ,         13.860, 2005-08 ,         14.030, 2005-09 ,         13.650, 2005-10 ,         13.350, 2005-11 ,         13.090, 2005-12 ,         12.890, 2006-01 ,         12.650, 2006-02 ,         12.680, 2006-03 ,         12.700, 2006-04 ,         12.760, 2006-05 ,         12.850, 2006-06 
2005-05-20 Frp|hdpjk,         13.720, 2005-05 ,         13.840, 2005-06 ,         13.750, 2005-07 ,         13.950, 2005-08 ,         14.030, 2005-09 ,         13.650, 2005-10 ,         13.350, 2005-11 ,         13.080, 2005-12 ,         12.960, 2006-01 ,         12.780, 2006-02 ,         12.730, 2006-03 ,         12.700, 2006-04 ,         12.760, 2006-05 ,         12.820, 2006-06 
2005-05-19 Thp|hdpjk,         13.720, 2005-05 ,         13.840, 2005-06 ,         13.750, 2005-07 ,         13.910, 2005-08 ,         14.010, 2005-09 ,         13.650, 2005-10 ,         13.350, 2005-11 ,         13.100, 2005-12 ,         12.990, 2006-01 ,         12.730, 2006-02 ,         12.690, 2006-03 ,         12.700, 2006-04 ,         12.760, 2006-05 ,         12.820, 2006-06 
2005-05-18 Wep|hdpjk,         13.710, 2005-05 ,         14.160, 2005-06 ,         13.990, 2005-07 ,         14.060, 2005-08 ,         14.150, 2005-09 ,         13.650, 2005-10 ,         13.350, 2005-11 ,         13.130, 2005-12 ,         12.990, 2006-01 ,         12.730, 2006-02 ,         12.690, 2006-03 ,         12.700, 2006-04 ,         12.760, 2006-05 ,         12.820, 2006-06 
2005-05-17 Tup|hdpjk,         13.720, 2005-05 ,         14.080, 2005-06 ,         13.930, 2005-07 ,         13.980, 2005-08 ,         14.130, 2005-09 ,         13.600, 2005-10 ,         13.310, 2005-11 ,         13.120, 2005-12 ,         12.990, 2006-01 ,         12.730, 2006-02 ,         12.690, 2006-03 ,         12.680, 2006-04 ,         12.760, 2006-05 ,         12.760, 2006-06 
2005-05-16 Mop|hdpjk,         13.710, 2005-05 ,         14.160, 2005-06 ,         14.120, 2005-07 ,         14.170, 2005-08 ,         14.350, 2005-09 ,         13.650, 2005-10 ,         13.310, 2005-11 ,         13.120, 2005-12 ,         12.900, 2006-01 ,         12.670, 2006-02 ,         12.680, 2006-03 ,         12.670, 2006-04 ,         12.750, 2006-05 ,         12.760, 2006-06 
2005-05-13 Frp|hdpjk,         13.680, 2005-05 ,         13.860, 2005-06 ,         14.060, 2005-07 ,         14.160, 2005-08 ,         14.250, 2005-09 ,         13.650, 2005-10 ,         13.310, 2005-11 ,         13.100, 2005-12 ,         12.890, 2006-01 ,         12.670, 2006-02 ,         12.680, 2006-03 ,         12.650, 2006-04 ,         12.720, 2006-05 ,         12.750, 2006-06 
2005-05-12 Thp|hdpjk,         13.680, 2005-05 ,         13.740, 2005-06 ,         14.050, 2005-07 ,         14.250, 2005-08 ,         14.300, 2005-09 ,         13.720, 2005-10 ,         13.350, 2005-11 ,         13.110, 2005-12 ,         12.860, 2006-01 ,         12.680, 2006-02 ,         12.700, 2006-03 ,         12.650, 2006-04 ,         12.680, 2006-05 ,         12.750, 2006-06 
2005-05-11 Wep|hdpjk,         13.630, 2005-05 ,         13.300, 2005-06 ,         13.520, 2005-07 ,         13.900, 2005-08 ,         14.080, 2005-09 ,         13.650, 2005-10 ,         13.290, 2005-11 ,         13.110, 2005-12 ,         12.860, 2006-01 ,         12.700, 2006-02 ,         12.730, 2006-03 ,         12.650, 2006-04 ,         12.700, 2006-05 ,         12.750, 2006-06 
2005-05-10 Tup|hdpjk,         13.630, 2005-05 ,         13.270, 2005-06 ,         13.550, 2005-07 ,         13.900, 2005-08 ,         14.080, 2005-09 ,         13.670, 2005-10 ,         13.290, 2005-11 ,         13.110, 2005-12 ,         12.870, 2006-01 ,         12.750, 2006-02 ,         12.730, 2006-03 ,         12.700, 2006-04 ,         12.700, 2006-05 ,         12.800, 2006-06 
2005-05-09 Mop|hdpjk,         13.640, 2005-05 ,         13.310, 2005-06 ,         13.670, 2005-07 ,         14.120, 2005-08 ,         14.100, 2005-09 ,         13.740, 2005-10 ,         13.300, 2005-11 ,         13.160, 2005-12 ,         12.900, 2006-01 ,         12.800, 2006-02 ,         12.820, 2006-03 ,         12.750, 2006-04 ,         12.750, 2006-05 ,         12.850, 2006-06 
2005-05-06 Frp|hdpjk,         13.640, 2005-05 ,         13.400, 2005-06 ,         13.860, 2005-07 ,         14.200, 2005-08 ,         14.200, 2005-09 ,         13.750, 2005-10 ,         13.350, 2005-11 ,         13.160, 2005-12 ,         12.900, 2006-01 ,         12.900, 2006-02 ,         12.870, 2006-03 ,         12.800, 2006-04 ,         12.800, 2006-05 ,         12.870, 2006-06 
2005-05-05 Thp|hdpjk,         13.620, 2005-05 ,         13.450, 2005-06 ,         13.800, 2005-07 ,         14.060, 2005-08 ,         14.200, 2005-09 ,         13.760, 2005-10 ,         13.360, 2005-11 ,         13.160, 2005-12 ,         12.900, 2006-01 ,         12.900, 2006-02 ,         12.870, 2006-03 ,         12.800, 2006-04 ,         12.800, 2006-05 ,         12.870, 2006-06 
2005-05-04 Wep|hdpjk,         13.620, 2005-05 ,         13.480, 2005-06 ,         13.910, 2005-07 ,         14.250, 2005-08 ,         14.430, 2005-09 ,         13.740, 2005-10 ,         13.360, 2005-11 ,         13.160, 2005-12 ,         12.900, 2006-01 ,         12.900, 2006-02 ,         12.870, 2006-03 ,         12.800, 2006-04 ,         12.800, 2006-05 ,         12.900, 2006-06 
2005-05-03 Tup|hdpjk,         13.670, 2005-05 ,         13.550, 2005-06 ,         14.050, 2005-07 ,         14.400, 2005-08 ,         14.440, 2005-09 ,         13.750, 2005-10 ,         13.430, 2005-11 ,         13.200, 2005-12 ,         12.920, 2006-01 ,         12.940, 2006-02 ,         12.870, 2006-03 ,         12.800, 2006-04 ,         12.800, 2006-05 ,         12.950, 2006-06 
2005-05-02 Mop|hdpjk,         13.610, 2005-05 ,         13.520, 2005-06 ,         14.030, 2005-07 ,         14.400, 2005-08 ,         14.470, 2005-09 ,         13.750, 2005-10 ,         13.430, 2005-11 ,         13.200, 2005-12 ,         12.900, 2006-01 ,         12.940, 2006-02 ,         12.870, 2006-03 ,         12.800, 2006-04 ,         12.800, 2006-05 ,         12.950, 2006-06 
2005-04-29 Frp|hdpjk,         14.610, 2005-04 ,         13.600, 2005-05 ,         13.400, 2005-06 ,         13.910, 2005-07 ,         14.320, 2005-08 ,         14.380, 2005-09 ,         13.800, 2005-10 ,         13.430, 2005-11 ,         13.200, 2005-12 ,         12.900, 2006-01 ,         12.940, 2006-02 ,         12.870, 2006-03 ,         12.770, 2006-04 ,         12.780, 2006-05 
2005-04-28 Thp|hdpjk,         14.620, 2005-04 ,         13.540, 2005-05 ,         13.300, 2005-06 ,         13.850, 2005-07 ,         14.300, 2005-08 ,         14.350, 2005-09 ,         13.780, 2005-10 ,         13.430, 2005-11 ,         13.200, 2005-12 ,         12.900, 2006-01 ,         12.930, 2006-02 ,         12.850, 2006-03 ,         12.770, 2006-04 ,         12.800, 2006-05 
2005-04-27 Wep|hdpjk,         14.620, 2005-04 ,         13.510, 2005-05 ,         13.280, 2005-06 ,         13.890, 2005-07 ,         14.280, 2005-08 ,         14.350, 2005-09 ,         13.740, 2005-10 ,         13.430, 2005-11 ,         13.200, 2005-12 ,         12.900, 2006-01 ,         12.930, 2006-02 ,         12.860, 2006-03 ,         12.800, 2006-04 ,         12.790, 2006-05 
2005-04-26 Tup|hdpjk,         14.610, 2005-04 ,         13.530, 2005-05 ,         13.420, 2005-06 ,         13.850, 2005-07 ,         14.210, 2005-08 ,         14.320, 2005-09 ,         13.730, 2005-10 ,         13.440, 2005-11 ,         13.250, 2005-12 ,         12.900, 2006-01 ,         12.950, 2006-02 ,         12.900, 2006-03 ,         12.890, 2006-04 ,         12.890, 2006-05 
2005-04-25 Mop|hdpjk,         14.620, 2005-04 ,         13.500, 2005-05 ,         13.420, 2005-06 ,         13.870, 2005-07 ,         14.290, 2005-08 ,         14.390, 2005-09 ,         13.700, 2005-10 ,         13.430, 2005-11 ,         13.210, 2005-12 ,         12.880, 2006-01 ,         12.940, 2006-02 ,         12.920, 2006-03 ,         12.890, 2006-04 ,         12.890, 2006-05 
2005-04-22 Frp|hdpjk,         14.620, 2005-04 ,         13.620, 2005-05 ,         13.590, 2005-06 ,         13.940, 2005-07 ,         14.340, 2005-08 ,         14.440, 2005-09 ,         13.800, 2005-10 ,         13.500, 2005-11 ,         13.250, 2005-12 ,         12.950, 2006-01 ,         13.100, 2006-02 ,         12.950, 2006-03 ,         12.890, 2006-04 ,         12.890, 2006-05 
2005-04-21 Thp|hdpjk,         14.620, 2005-04 ,         13.940, 2005-05 ,         13.650, 2005-06 ,         13.950, 2005-07 ,         14.340, 2005-08 ,         14.470, 2005-09 ,         13.800, 2005-10 ,         13.550, 2005-11 ,         13.250, 2005-12 ,         12.950, 2006-01 ,         12.990, 2006-02 ,         12.950, 2006-03 ,         12.800, 2006-04 ,         12.820, 2006-05 
2005-04-20 Wep|hdpjk,         14.620, 2005-04 ,         14.030, 2005-05 ,         13.790, 2005-06 ,         14.000, 2005-07 ,         14.390, 2005-08 ,         14.490, 2005-09 ,         13.760, 2005-10 ,         13.500, 2005-11 ,         13.200, 2005-12 ,         13.000, 2006-01 ,         13.040, 2006-02 ,         13.000, 2006-03 ,         12.770, 2006-04 ,         12.820, 2006-05 
2005-04-19 Tup|hdpjk,         14.610, 2005-04 ,         14.060, 2005-05 ,         13.870, 2005-06 ,         14.190, 2005-07 ,         14.500, 2005-08 ,         14.680, 2005-09 ,         13.700, 2005-10 ,         13.450, 2005-11 ,         13.160, 2005-12 ,         12.870, 2006-01 ,         13.050, 2006-02 ,         12.900, 2006-03 ,         12.770, 2006-04 ,         12.820, 2006-05 
2005-04-18 Mop|hdpjk,         14.600, 2005-04 ,         13.900, 2005-05 ,         13.800, 2005-06 ,         14.100, 2005-07 ,         14.360, 2005-08 ,         14.360, 2005-09 ,         13.690, 2005-10 ,         13.450, 2005-11 ,         13.160, 2005-12 ,         12.860, 2006-01 ,         12.900, 2006-02 ,         12.900, 2006-03 ,         12.800, 2006-04 ,         12.750, 2006-05 
2005-04-15 Frp|hdpjk,         14.600, 2005-04 ,         14.180, 2005-05 ,         14.100, 2005-06 ,         14.450, 2005-07 ,         14.690, 2005-08 ,         14.710, 2005-09 ,         13.710, 2005-10 ,         13.450, 2005-11 ,         13.160, 2005-12 ,         13.050, 2006-01 ,         13.100, 2006-02 ,         13.050, 2006-03 ,         13.100, 2006-04 ,         13.100, 2006-05 
2005-04-14 Thp|hdpjk,         14.560, 2005-04 ,         14.150, 2005-05 ,         14.140, 2005-06 ,         14.570, 2005-07 ,         14.700, 2005-08 ,         14.740, 2005-09 ,         13.760, 2005-10 ,         13.500, 2005-11 ,         13.170, 2005-12 ,         13.150, 2006-01 ,         13.050, 2006-02 ,         13.100, 2006-03 ,         13.100, 2006-04 ,         13.100, 2006-05 
2005-04-13 Wep|hdpjk,         14.580, 2005-04 ,         14.390, 2005-05 ,         14.400, 2005-06 ,         14.740, 2005-07 ,         14.850, 2005-08 ,         14.900, 2005-09 ,         13.900, 2005-10 ,         13.660, 2005-11 ,         13.250, 2005-12 ,         13.250, 2006-01 ,         13.100, 2006-02 ,         13.100, 2006-03 ,         13.190, 2006-04 ,         13.190, 2006-05 
2005-04-12 Tup|hdpjk,         14.590, 2005-04 ,         14.610, 2005-05 ,         14.600, 2005-06 ,         14.790, 2005-07 ,         14.900, 2005-08 ,         14.950, 2005-09 ,         13.950, 2005-10 ,         13.620, 2005-11 ,         13.300, 2005-12 ,         13.270, 2006-01 ,         13.150, 2006-02 ,         13.130, 2006-03 ,         13.190, 2006-04 ,         13.190, 2006-05 
2005-04-11 Mop|hdpjk,         14.540, 2005-04 ,         14.350, 2005-05 ,         14.450, 2005-06 ,         14.740, 2005-07 ,         14.850, 2005-08 ,         14.850, 2005-09 ,         13.900, 2005-10 ,         13.570, 2005-11 ,         13.250, 2005-12 ,         13.270, 2006-01 ,         13.150, 2006-02 ,         13.140, 2006-03 ,         13.200, 2006-04 ,         13.200, 2006-05 
2005-04-08 Frp|hdpjk,         14.540, 2005-04 ,         14.270, 2005-05 ,         14.250, 2005-06 ,         14.650, 2005-07 ,         14.800, 2005-08 ,         14.850, 2005-09 ,         13.900, 2005-10 ,         13.570, 2005-11 ,         13.190, 2005-12 ,         13.190, 2006-01 ,         13.150, 2006-02 ,         13.140, 2006-03 ,         13.200, 2006-04 ,         13.200, 2006-05 
2005-04-07 Thp|hdpjk,         14.510, 2005-04 ,         14.250, 2005-05 ,         14.250, 2005-06 ,         14.690, 2005-07 ,         14.810, 2005-08 ,         14.850, 2005-09 ,         13.950, 2005-10 ,         13.650, 2005-11 ,         13.400, 2005-12 ,         13.300, 2006-01 ,         13.180, 2006-02 ,         13.140, 2006-03 ,         13.200, 2006-04 ,         13.200, 2006-05 
2005-04-06 Wep|hdpjk,         14.540, 2005-04 ,         14.320, 2005-05 ,         14.270, 2005-06 ,         14.600, 2005-07 ,         14.800, 2005-08 ,         14.780, 2005-09 ,         13.800, 2005-10 ,         13.490, 2005-11 ,         13.170, 2005-12 ,         13.100, 2006-01 ,         13.150, 2006-02 ,         13.100, 2006-03 ,         13.150, 2006-04 ,         13.100, 2006-05 
2005-04-05 Tup|hdpjk,         14.540, 2005-04 ,         14.300, 2005-05 ,         14.250, 2005-06 ,         14.530, 2005-07 ,         14.700, 2005-08 ,         14.780, 2005-09 ,         13.800, 2005-10 ,         13.520, 2005-11 ,         13.170, 2005-12 ,         13.100, 2006-01 ,         13.100, 2006-02 ,         13.100, 2006-03 ,         13.150, 2006-04 ,         13.100, 2006-05 
2005-04-04 Mop|hdpjk,         14.510, 2005-04 ,         14.600, 2005-05 ,         14.350, 2005-06 ,         14.530, 2005-07 ,         14.750, 2005-08 ,         14.800, 2005-09 ,         13.800, 2005-10 ,         13.510, 2005-11 ,         13.200, 2005-12 ,         13.050, 2006-01 ,         13.100, 2006-02 ,         13.150, 2006-03 ,         13.150, 2006-04 ,         13.150, 2006-05 
2005-04-01 Frp|hdpjk,         14.080, 2005-03 ,         14.400, 2005-04 ,         14.440, 2005-05 ,         14.200, 2005-06 ,         14.500, 2005-07 ,         14.800, 2005-08 ,         14.680, 2005-09 ,         13.790, 2005-10 ,         13.550, 2005-11 ,         13.200, 2005-12 ,         13.050, 2006-01 ,         13.100, 2006-02 ,         13.150, 2006-03 ,         13.150, 2006-04 
2005-03-31 Thp|hdpjk,         14.050, 2005-03 ,         14.670, 2005-04 ,         14.880, 2005-05 ,         14.550, 2005-06 ,         14.640, 2005-07 ,         14.840, 2005-08 ,         14.830, 2005-09 ,         13.850, 2005-10 ,         13.550, 2005-11 ,         13.200, 2005-12 ,         13.050, 2006-01 ,         13.100, 2006-02 ,         13.120, 2006-03 ,         13.150, 2006-04 
2005-03-30 Wep|hdpjk,         14.050, 2005-03 ,         14.710, 2005-04 ,         14.930, 2005-05 ,         14.580, 2005-06 ,         14.700, 2005-07 ,         14.850, 2005-08 ,         14.810, 2005-09 ,         13.900, 2005-10 ,         13.630, 2005-11 ,         13.160, 2005-12 ,         13.100, 2006-01 ,         13.100, 2006-02 ,         13.120, 2006-03 ,         13.150, 2006-04 
2005-03-29 Tup|hdpjk,         14.070, 2005-03 ,         14.650, 2005-04 ,         14.900, 2005-05 ,         14.650, 2005-06 ,         14.750, 2005-07 ,         14.820, 2005-08 ,         14.830, 2005-09 ,         13.900, 2005-10 ,         13.650, 2005-11 ,         13.160, 2005-12 ,         13.110, 2006-01 ,         13.100, 2006-02 ,         13.100, 2006-03 ,         13.100, 2006-04 
2005-03-28 Mop|hdpjk,         14.050, 2005-03 ,         14.570, 2005-04 ,         14.800, 2005-05 ,         14.600, 2005-06 ,         14.700, 2005-07 ,         14.800, 2005-08 ,         14.830, 2005-09 ,         13.900, 2005-10 ,         13.700, 2005-11 ,         13.160, 2005-12 ,         13.100, 2006-01 ,         13.190, 2006-02 ,         13.100, 2006-03 ,         13.100, 2006-04 
2005-03-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-03-24 Thp|hdpjk,         14.050, 2005-03 ,         14.550, 2005-04 ,         14.850, 2005-05 ,         14.700, 2005-06 ,         14.750, 2005-07 ,         14.850, 2005-08 ,         14.840, 2005-09 ,         13.950, 2005-10 ,         13.700, 2005-11 ,         13.220, 2005-12 ,         13.190, 2006-01 ,         13.190, 2006-02 ,         13.100, 2006-03 ,         13.100, 2006-04 
2005-03-23 Wep|hdpjk,         14.020, 2005-03 ,         14.500, 2005-04 ,         14.800, 2005-05 ,         14.650, 2005-06 ,         14.840, 2005-07 ,         14.900, 2005-08 ,         14.850, 2005-09 ,         14.050, 2005-10 ,         13.690, 2005-11 ,         13.270, 2005-12 ,         13.150, 2006-01 ,         13.190, 2006-02 ,         13.150, 2006-03 ,         13.150, 2006-04 
2005-03-22 Tup|hdpjk,         14.050, 2005-03 ,         14.350, 2005-04 ,         14.600, 2005-05 ,         14.550, 2005-06 ,         14.740, 2005-07 ,         14.900, 2005-08 ,         14.900, 2005-09 ,         14.050, 2005-10 ,         13.720, 2005-11 ,         13.260, 2005-12 ,         13.150, 2006-01 ,         13.200, 2006-02 ,         13.150, 2006-03 ,         13.150, 2006-04 
2005-03-21 Mop|hdpjk,         14.050, 2005-03 ,         13.990, 2005-04 ,         14.190, 2005-05 ,         14.250, 2005-06 ,         14.500, 2005-07 ,         14.700, 2005-08 ,         14.750, 2005-09 ,         13.900, 2005-10 ,         13.600, 2005-11 ,         13.150, 2005-12 ,         13.000, 2006-01 ,         13.100, 2006-02 ,         13.060, 2006-03 ,         13.100, 2006-04 
2005-03-18 Frp|hdpjk,         14.050, 2005-03 ,         14.010, 2005-04 ,         14.070, 2005-05 ,         14.100, 2005-06 ,         14.350, 2005-07 ,         14.650, 2005-08 ,         14.690, 2005-09 ,         13.800, 2005-10 ,         13.510, 2005-11 ,         13.060, 2005-12 ,         12.900, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         13.000, 2006-04 
2005-03-17 Thp|hdpjk,         14.080, 2005-03 ,         13.900, 2005-04 ,         13.990, 2005-05 ,         13.900, 2005-06 ,         14.100, 2005-07 ,         14.530, 2005-08 ,         14.350, 2005-09 ,         13.800, 2005-10 ,         13.510, 2005-11 ,         13.020, 2005-12 ,         12.850, 2006-01 ,         13.000, 2006-02 ,         12.900, 2006-03 ,         13.000, 2006-04 
2005-03-16 Wep|hdpjk,         14.080, 2005-03 ,         14.350, 2005-04 ,         14.690, 2005-05 ,         14.650, 2005-06 ,         14.850, 2005-07 ,         15.100, 2005-08 ,         15.100, 2005-09 ,         14.200, 2005-10 ,         13.800, 2005-11 ,         13.450, 2005-12 ,         13.060, 2006-01 ,         13.020, 2006-02 ,         13.000, 2006-03 ,         13.020, 2006-04 
2005-03-15 Tup|hdpjk,         14.050, 2005-03 ,         14.200, 2005-04 ,         14.550, 2005-05 ,         14.550, 2005-06 ,         14.750, 2005-07 ,         14.990, 2005-08 ,         14.990, 2005-09 ,         14.200, 2005-10 ,         13.700, 2005-11 ,         13.400, 2005-12 ,         13.060, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         13.010, 2006-04 
2005-03-14 Mop|hdpjk,         14.050, 2005-03 ,         14.070, 2005-04 ,         14.420, 2005-05 ,         14.460, 2005-06 ,         14.700, 2005-07 ,         14.990, 2005-08 ,         14.990, 2005-09 ,         14.200, 2005-10 ,         13.700, 2005-11 ,         13.400, 2005-12 ,         13.060, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         13.000, 2006-04 
2005-03-11 Frp|hdpjk,         14.060, 2005-03 ,         14.070, 2005-04 ,         14.400, 2005-05 ,         14.400, 2005-06 ,         14.700, 2005-07 ,         15.000, 2005-08 ,         14.950, 2005-09 ,         14.200, 2005-10 ,         13.750, 2005-11 ,         13.400, 2005-12 ,         13.100, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         13.000, 2006-04 
2005-03-10 Thp|hdpjk,         14.110, 2005-03 ,         14.200, 2005-04 ,         14.360, 2005-05 ,         14.450, 2005-06 ,         14.770, 2005-07 ,         15.050, 2005-08 ,         15.100, 2005-09 ,         14.350, 2005-10 ,         13.750, 2005-11 ,         13.480, 2005-12 ,         13.100, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         12.960, 2006-04 
2005-03-09 Wep|hdpjk,         14.010, 2005-03 ,         13.960, 2005-04 ,         14.120, 2005-05 ,         14.220, 2005-06 ,         14.500, 2005-07 ,         15.090, 2005-08 ,         15.000, 2005-09 ,         14.350, 2005-10 ,         13.750, 2005-11 ,         13.480, 2005-12 ,         13.100, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         12.960, 2006-04 
2005-03-08 Tup|hdpjk,         13.970, 2005-03 ,         14.000, 2005-04 ,         14.130, 2005-05 ,         14.270, 2005-06 ,         14.550, 2005-07 ,         14.940, 2005-08 ,         14.930, 2005-09 ,         13.900, 2005-10 ,         13.450, 2005-11 ,         13.100, 2005-12 ,         13.050, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         12.950, 2006-04 
2005-03-07 Mop|hdpjk,         14.000, 2005-03 ,         14.050, 2005-04 ,         14.170, 2005-05 ,         14.150, 2005-06 ,         14.610, 2005-07 ,         14.870, 2005-08 ,         14.900, 2005-09 ,         13.750, 2005-10 ,         13.350, 2005-11 ,         12.980, 2005-12 ,         13.000, 2006-01 ,         13.000, 2006-02 ,         12.950, 2006-03 ,         12.950, 2006-04 
2005-03-04 Frp|hdpjk,         14.700, 2005-02 ,         14.010, 2005-03 ,         14.210, 2005-04 ,         14.250, 2005-05 ,         14.150, 2005-06 ,         14.650, 2005-07 ,         14.840, 2005-08 ,         14.930, 2005-09 ,         13.800, 2005-10 ,         13.350, 2005-11 ,         12.980, 2005-12 ,         12.900, 2006-01 ,         12.950, 2006-02 ,         12.900, 2006-03 
2005-03-03 Thp|hdpjk,         14.700, 2005-02 ,         13.900, 2005-03 ,         14.150, 2005-04 ,         13.830, 2005-05 ,         13.800, 2005-06 ,         14.550, 2005-07 ,         14.650, 2005-08 ,         14.690, 2005-09 ,         13.630, 2005-10 ,         13.260, 2005-11 ,         12.980, 2005-12 ,         12.900, 2006-01 ,         12.950, 2006-02 ,         12.900, 2006-03 
2005-03-02 Wep|hdpjk,         14.700, 2005-02 ,         14.530, 2005-03 ,         14.900, 2005-04 ,         14.400, 2005-05 ,         14.190, 2005-06 ,         14.730, 2005-07 ,         14.920, 2005-08 ,         14.950, 2005-09 ,         13.800, 2005-10 ,         13.290, 2005-11 ,         12.980, 2005-12 ,         12.900, 2006-01 ,         12.950, 2006-02 ,         12.950, 2006-03 
2005-03-01 Tup|hdpjk,         14.700, 2005-02 ,         14.950, 2005-03 ,         15.650, 2005-04 ,         15.090, 2005-05 ,         14.510, 2005-06 ,         14.890, 2005-07 ,         14.940, 2005-08 ,         15.040, 2005-09 ,         13.940, 2005-10 ,         13.370, 2005-11 ,         13.020, 2005-12 ,         12.930, 2006-01 ,         12.950, 2006-02 ,         13.050, 2006-03 
2005-02-28 Mop|hdpjk,         14.700, 2005-02 ,         15.030, 2005-03 ,         15.740, 2005-04 ,         15.350, 2005-05 ,         14.950, 2005-06 ,         15.000, 2005-07 ,         15.080, 2005-08 ,         15.100, 2005-09 ,         14.100, 2005-10 ,         13.450, 2005-11 ,         13.220, 2005-12 ,         12.950, 2006-01 ,         12.950, 2006-02 ,         13.050, 2006-03 
2005-02-25 Frp|hdpjk,         14.700, 2005-02 ,         15.130, 2005-03 ,         15.480, 2005-04 ,         15.250, 2005-05 ,         14.830, 2005-06 ,         15.100, 2005-07 ,         15.090, 2005-08 ,         14.960, 2005-09 ,         14.000, 2005-10 ,         13.550, 2005-11 ,         13.250, 2005-12 ,         12.910, 2006-01 ,         12.950, 2006-02 ,         13.100, 2006-03 
2005-02-24 Thp|hdpjk,         14.680, 2005-02 ,         14.860, 2005-03 ,         15.010, 2005-04 ,         14.890, 2005-05 ,         14.720, 2005-06 ,         15.020, 2005-07 ,         15.090, 2005-08 ,         14.960, 2005-09 ,         14.080, 2005-10 ,         13.400, 2005-11 ,         13.100, 2005-12 ,         12.830, 2006-01 ,         12.700, 2006-02 ,         12.680, 2006-03 
2005-02-23 Wep|hdpjk,         14.690, 2005-02 ,         14.700, 2005-03 ,         14.880, 2005-04 ,         14.850, 2005-05 ,         14.950, 2005-06 ,         15.190, 2005-07 ,         15.270, 2005-08 ,         15.300, 2005-09 ,         14.500, 2005-10 ,         13.700, 2005-11 ,         13.400, 2005-12 ,         12.750, 2006-01 ,         12.650, 2006-02 ,         12.650, 2006-03 
2005-02-22 Tup|hdpjk,         14.710, 2005-02 ,         13.950, 2005-03 ,         14.130, 2005-04 ,         14.100, 2005-05 ,         14.200, 2005-06 ,         14.550, 2005-07 ,         14.720, 2005-08 ,         14.750, 2005-09 ,         13.770, 2005-10 ,         13.100, 2005-11 ,         13.000, 2005-12 ,         12.620, 2006-01 ,         12.570, 2006-02 ,         12.650, 2006-03 
2005-02-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-02-18 Frp|hdpjk,         14.730, 2005-02 ,         13.660, 2005-03 ,         13.750, 2005-04 ,         13.900, 2005-05 ,         13.900, 2005-06 ,         14.450, 2005-07 ,         14.630, 2005-08 ,         14.680, 2005-09 ,         13.750, 2005-10 ,         13.050, 2005-11 ,         12.860, 2005-12 ,         12.600, 2006-01 ,         12.550, 2006-02 ,         12.650, 2006-03 
2005-02-17 Thp|hdpjk,         14.790, 2005-02 ,         13.730, 2005-03 ,         14.020, 2005-04 ,         14.090, 2005-05 ,         14.040, 2005-06 ,         14.500, 2005-07 ,         14.590, 2005-08 ,         14.700, 2005-09 ,         13.850, 2005-10 ,         13.050, 2005-11 ,         12.910, 2005-12 ,         12.600, 2006-01 ,         12.550, 2006-02 ,         12.650, 2006-03 
2005-02-16 Wep|hdpjk,         14.790, 2005-02 ,         13.810, 2005-03 ,         14.200, 2005-04 ,         14.180, 2005-05 ,         14.160, 2005-06 ,         14.600, 2005-07 ,         14.640, 2005-08 ,         14.680, 2005-09 ,         13.850, 2005-10 ,         13.110, 2005-11 ,         12.950, 2005-12 ,         12.650, 2006-01 ,         12.650, 2006-02 ,         12.750, 2006-03 
2005-02-15 Tup|hdpjk,         14.790, 2005-02 ,         13.820, 2005-03 ,         14.250, 2005-04 ,         14.210, 2005-05 ,         14.100, 2005-06 ,         14.550, 2005-07 ,         14.640, 2005-08 ,         14.670, 2005-09 ,         13.850, 2005-10 ,         13.110, 2005-11 ,         12.980, 2005-12 ,         12.650, 2006-01 ,         12.600, 2006-02 ,         12.650, 2006-03 
2005-02-14 Mop|hdpjk,         14.750, 2005-02 ,         13.750, 2005-03 ,         14.070, 2005-04 ,         13.970, 2005-05 ,         13.890, 2005-06 ,         14.450, 2005-07 ,         14.640, 2005-08 ,         14.650, 2005-09 ,         13.750, 2005-10 ,         13.030, 2005-11 ,         12.850, 2005-12 ,         12.650, 2006-01 ,         12.550, 2006-02 ,         12.550, 2006-03 
2005-02-11 Frp|hdpjk,         14.750, 2005-02 ,         13.840, 2005-03 ,         13.970, 2005-04 ,         13.900, 2005-05 ,         13.900, 2005-06 ,         14.750, 2005-07 ,         14.840, 2005-08 ,         14.780, 2005-09 ,         13.800, 2005-10 ,         13.100, 2005-11 ,         12.850, 2005-12 ,         12.550, 2006-01 ,         12.550, 2006-02 ,         12.550, 2006-03 
2005-02-10 Thp|hdpjk,         14.750, 2005-02 ,         13.800, 2005-03 ,         13.920, 2005-04 ,         13.800, 2005-05 ,         13.850, 2005-06 ,         14.020, 2005-07 ,         14.100, 2005-08 ,         14.220, 2005-09 ,         13.500, 2005-10 ,         12.880, 2005-11 ,         12.700, 2005-12 ,         12.550, 2006-01 ,         12.550, 2006-02 ,         12.550, 2006-03 
2005-02-09 Wep|hdpjk,         14.720, 2005-02 ,         13.680, 2005-03 ,         13.750, 2005-04 ,         13.620, 2005-05 ,         13.700, 2005-06 ,         14.050, 2005-07 ,         14.120, 2005-08 ,         14.240, 2005-09 ,         13.540, 2005-10 ,         12.890, 2005-11 ,         12.750, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 ,         12.600, 2006-03 
2005-02-08 Tup|hdpjk,         14.650, 2005-02 ,         13.610, 2005-03 ,         13.550, 2005-04 ,         13.520, 2005-05 ,         13.650, 2005-06 ,         13.980, 2005-07 ,         14.000, 2005-08 ,         14.150, 2005-09 ,         13.500, 2005-10 ,         12.850, 2005-11 ,         12.750, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 ,         12.600, 2006-03 
2005-02-07 Mop|hdpjk,         14.750, 2005-02 ,         13.670, 2005-03 ,         13.480, 2005-04 ,         13.350, 2005-05 ,         13.530, 2005-06 ,         13.890, 2005-07 ,         14.070, 2005-08 ,         13.850, 2005-09 ,         13.470, 2005-10 ,         12.800, 2005-11 ,         12.700, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 ,         12.600, 2006-03 
2005-02-04 Frp|hdpjk,         14.140, 2005-01 ,         14.900, 2005-02 ,         13.800, 2005-03 ,         13.600, 2005-04 ,         13.450, 2005-05 ,         13.600, 2005-06 ,         13.940, 2005-07 ,         14.120, 2005-08 ,         14.150, 2005-09 ,         13.470, 2005-10 ,         12.850, 2005-11 ,         12.740, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 
2005-02-03 Thp|hdpjk,         14.210, 2005-01 ,         15.100, 2005-02 ,         13.910, 2005-03 ,         13.790, 2005-04 ,         13.600, 2005-05 ,         13.750, 2005-06 ,         14.000, 2005-07 ,         14.130, 2005-08 ,         14.150, 2005-09 ,         13.470, 2005-10 ,         12.970, 2005-11 ,         12.750, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 
2005-02-02 Wep|hdpjk,         14.210, 2005-01 ,         15.090, 2005-02 ,         13.700, 2005-03 ,         13.840, 2005-04 ,         13.600, 2005-05 ,         13.500, 2005-06 ,         13.990, 2005-07 ,         14.100, 2005-08 ,         14.090, 2005-09 ,         13.500, 2005-10 ,         12.970, 2005-11 ,         12.740, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 
2005-02-01 Tup|hdpjk,         14.210, 2005-01 ,         15.150, 2005-02 ,         13.930, 2005-03 ,         13.920, 2005-04 ,         13.820, 2005-05 ,         13.640, 2005-06 ,         14.050, 2005-07 ,         14.150, 2005-08 ,         14.090, 2005-09 ,         13.600, 2005-10 ,         13.000, 2005-11 ,         12.750, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 
2005-01-31 Mop|hdpjk,         14.210, 2005-01 ,         15.480, 2005-02 ,         14.460, 2005-03 ,         14.140, 2005-04 ,         13.840, 2005-05 ,         13.690, 2005-06 ,         14.090, 2005-07 ,         14.140, 2005-08 ,         14.190, 2005-09 ,         13.630, 2005-10 ,         13.010, 2005-11 ,         12.800, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 
2005-01-28 Frp|hdpjk,         14.150, 2005-01 ,         15.740, 2005-02 ,         14.690, 2005-03 ,         14.270, 2005-04 ,         13.850, 2005-05 ,         13.700, 2005-06 ,         14.100, 2005-07 ,         14.150, 2005-08 ,         14.200, 2005-09 ,         13.500, 2005-10 ,         12.910, 2005-11 ,         12.700, 2005-12 ,         12.600, 2006-01 ,         12.600, 2006-02 
2005-01-27 Thp|hdpjk,         14.140, 2005-01 ,         15.350, 2005-02 ,         14.130, 2005-03 ,         13.700, 2005-04 ,         13.500, 2005-05 ,         13.340, 2005-06 ,         13.900, 2005-07 ,         13.990, 2005-08 ,         14.100, 2005-09 ,         13.450, 2005-10 ,         12.910, 2005-11 ,         12.700, 2005-12 ,         12.550, 2006-01 ,         12.550, 2006-02 
2005-01-26 Wep|hdpjk,         14.140, 2005-01 ,         15.300, 2005-02 ,         14.350, 2005-03 ,         13.840, 2005-04 ,         13.750, 2005-05 ,         13.530, 2005-06 ,         13.900, 2005-07 ,         14.000, 2005-08 ,         14.100, 2005-09 ,         13.450, 2005-10 ,         12.910, 2005-11 ,         12.700, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-25 Tup|hdpjk,         14.140, 2005-01 ,         15.880, 2005-02 ,         15.100, 2005-03 ,         14.180, 2005-04 ,         13.800, 2005-05 ,         13.580, 2005-06 ,         13.950, 2005-07 ,         14.000, 2005-08 ,         14.100, 2005-09 ,         13.500, 2005-10 ,         12.910, 2005-11 ,         12.700, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-24 Mop|hdpjk,         14.140, 2005-01 ,         15.920, 2005-02 ,         15.200, 2005-03 ,         14.500, 2005-04 ,         13.900, 2005-05 ,         13.800, 2005-06 ,         13.950, 2005-07 ,         14.000, 2005-08 ,         14.100, 2005-09 ,         13.500, 2005-10 ,         12.910, 2005-11 ,         12.700, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-21 Frp|hdpjk,         14.100, 2005-01 ,         16.050, 2005-02 ,         15.650, 2005-03 ,         14.780, 2005-04 ,         14.300, 2005-05 ,         14.000, 2005-06 ,         14.100, 2005-07 ,         14.050, 2005-08 ,         14.150, 2005-09 ,         13.630, 2005-10 ,         13.050, 2005-11 ,         12.850, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-20 Thp|hdpjk,         14.100, 2005-01 ,         16.050, 2005-02 ,         15.850, 2005-03 ,         15.280, 2005-04 ,         14.590, 2005-05 ,         14.010, 2005-06 ,         14.100, 2005-07 ,         14.100, 2005-08 ,         14.150, 2005-09 ,         13.600, 2005-10 ,         13.050, 2005-11 ,         12.800, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-19 Wep|hdpjk,         14.080, 2005-01 ,         16.200, 2005-02 ,         15.920, 2005-03 ,         15.500, 2005-04 ,         14.500, 2005-05 ,         14.000, 2005-06 ,         14.050, 2005-07 ,         14.100, 2005-08 ,         14.200, 2005-09 ,         13.660, 2005-10 ,         13.000, 2005-11 ,         12.750, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-18 Tup|hdpjk,         14.080, 2005-01 ,         15.460, 2005-02 ,         15.180, 2005-03 ,         14.890, 2005-04 ,         13.980, 2005-05 ,         13.750, 2005-06 ,         13.790, 2005-07 ,         14.050, 2005-08 ,         14.140, 2005-09 ,         13.560, 2005-10 ,         12.900, 2005-11 ,         12.620, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2005-01-14 Frp|hdpjk,         14.000, 2005-01 ,         15.420, 2005-02 ,         15.250, 2005-03 ,         15.000, 2005-04 ,         14.000, 2005-05 ,         13.750, 2005-06 ,         13.800, 2005-07 ,         13.940, 2005-08 ,         14.150, 2005-09 ,         13.660, 2005-10 ,         12.900, 2005-11 ,         12.570, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-13 Thp|hdpjk,         14.060, 2005-01 ,         15.250, 2005-02 ,         15.160, 2005-03 ,         14.850, 2005-04 ,         13.900, 2005-05 ,         13.650, 2005-06 ,         13.750, 2005-07 ,         13.950, 2005-08 ,         14.050, 2005-09 ,         13.500, 2005-10 ,         12.850, 2005-11 ,         12.550, 2005-12 ,         12.500, 2006-01 ,         12.500, 2006-02 
2005-01-12 Wep|hdpjk,         13.980, 2005-01 ,         15.050, 2005-02 ,         14.860, 2005-03 ,         14.660, 2005-04 ,         13.850, 2005-05 ,         13.650, 2005-06 ,         13.750, 2005-07 ,         13.950, 2005-08 ,         14.050, 2005-09 ,         13.300, 2005-10 ,         12.800, 2005-11 ,         12.500, 2005-12 ,         12.400, 2006-01 ,         12.400, 2006-02 
2005-01-11 Tup|hdpjk,         13.950, 2005-01 ,         14.980, 2005-02 ,         14.810, 2005-03 ,         14.800, 2005-04 ,         13.950, 2005-05 ,         13.740, 2005-06 ,         13.850, 2005-07 ,         14.050, 2005-08 ,         14.150, 2005-09 ,         13.400, 2005-10 ,         12.800, 2005-11 ,         12.500, 2005-12 ,         12.400, 2006-01 ,         12.400, 2006-02 
2005-01-10 Mop|hdpjk,         13.900, 2005-01 ,         14.620, 2005-02 ,         14.300, 2005-03 ,         14.090, 2005-04 ,         13.800, 2005-05 ,         13.650, 2005-06 ,         13.730, 2005-07 ,         13.950, 2005-08 ,         14.020, 2005-09 ,         13.260, 2005-10 ,         12.800, 2005-11 ,         12.500, 2005-12 ,         12.200, 2006-01 ,         12.200, 2006-02 
2005-01-07 Frp|hdpjk,         13.850, 2005-01 ,         14.160, 2005-02 ,         13.870, 2005-03 ,         13.700, 2005-04 ,         13.650, 2005-05 ,         13.610, 2005-06 ,         13.720, 2005-07 ,         13.900, 2005-08 ,         14.020, 2005-09 ,         13.210, 2005-10 ,         12.750, 2005-11 ,         12.500, 2005-12 ,         12.100, 2006-01 ,         12.080, 2006-02 
2005-01-06 Thp|hdpjk,         13.720, 2005-01 ,         14.130, 2005-02 ,         13.860, 2005-03 ,         13.790, 2005-04 ,         13.630, 2005-05 ,         13.650, 2005-06 ,         13.770, 2005-07 ,         13.950, 2005-08 ,         14.040, 2005-09 ,         13.250, 2005-10 ,         12.700, 2005-11 ,         12.450, 2005-12 ,         12.100, 2006-01 ,         12.080, 2006-02 
2005-01-05 Wep|hdpjk,         13.750, 2005-01 ,         14.240, 2005-02 ,         13.950, 2005-03 ,         13.940, 2005-04 ,         13.830, 2005-05 ,         13.690, 2005-06 ,         13.770, 2005-07 ,         13.950, 2005-08 ,         14.050, 2005-09 ,         13.250, 2005-10 ,         12.700, 2005-11 ,         12.450, 2005-12 ,         12.100, 2006-01 ,         12.080, 2006-02 
2005-01-04 Tup|hdpjk,         13.650, 2005-01 ,         13.890, 2005-02 ,         13.600, 2005-03 ,         13.600, 2005-04 ,         13.610, 2005-05 ,         13.550, 2005-06 ,         13.710, 2005-07 ,         13.900, 2005-08 ,         14.050, 2005-09 ,         13.250, 2005-10 ,         12.700, 2005-11 ,         12.440, 2005-12 ,         12.100, 2006-01 ,         12.080, 2006-02 
2005-01-03 Mop|hdpjk,         13.630, 2005-01 ,         13.820, 2005-02 ,         13.560, 2005-03 ,         13.600, 2005-04 ,         13.590, 2005-05 ,         13.550, 2005-06 ,         13.690, 2005-07 ,         13.890, 2005-08 ,         14.050, 2005-09 ,         13.190, 2005-10 ,         12.660, 2005-11 ,         12.440, 2005-12 ,         12.100, 2006-01 ,         12.080, 2006-02 
2004-12-31 Frp|hdpjk,         13.670, 2005-01 ,         13.800, 2005-02 ,         13.560, 2005-03 ,         13.600, 2005-04 ,         13.600, 2005-05 ,         13.600, 2005-06 ,         13.700, 2005-07 ,         13.900, 2005-08 ,         14.100, 2005-09 ,         13.200, 2005-10 ,         12.670, 2005-11 ,         12.500, 2005-12 ,         12.100, 2006-01 ,         12.080, 2006-02 
2004-12-30 Thp|hdpjk,         16.140, 2004-12 ,         13.670, 2005-01 ,         13.800, 2005-02 ,         13.560, 2005-03 ,         13.600, 2005-04 ,         13.600, 2005-05 ,         13.600, 2005-06 ,         13.700, 2005-07 ,         13.900, 2005-08 ,         14.100, 2005-09 ,         13.200, 2005-10 ,         12.670, 2005-11 ,         12.500, 2005-12 ,         12.100, 2006-01 
2004-12-29 Wep|hdpjk,         16.190, 2004-12 ,         13.630, 2005-01 ,         13.850, 2005-02 ,         13.560, 2005-03 ,         13.700, 2005-04 ,         13.700, 2005-05 ,         13.650, 2005-06 ,         13.800, 2005-07 ,         14.000, 2005-08 ,         14.200, 2005-09 ,         13.250, 2005-10 ,         12.750, 2005-11 ,         12.520, 2005-12 ,         12.100, 2006-01 
2004-12-28 Tup|hdpjk,         16.200, 2004-12 ,         13.620, 2005-01 ,         13.850, 2005-02 ,         13.550, 2005-03 ,         13.650, 2005-04 ,         13.650, 2005-05 ,         13.680, 2005-06 ,         13.800, 2005-07 ,         14.000, 2005-08 ,         14.150, 2005-09 ,         13.250, 2005-10 ,         12.750, 2005-11 ,         12.500, 2005-12 ,         12.100, 2006-01 
2004-12-27 Mop|hdpjk,         16.210, 2004-12 ,         13.600, 2005-01 ,         13.740, 2005-02 ,         13.400, 2005-03 ,         13.500, 2005-04 ,         13.490, 2005-05 ,         13.570, 2005-06 ,         13.750, 2005-07 ,         13.900, 2005-08 ,         14.030, 2005-09 ,         13.200, 2005-10 ,         12.680, 2005-11 ,         12.440, 2005-12 ,         12.100, 2006-01 
2004-12-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-12-23 Thp|hdpjk,         16.480, 2004-12 ,         13.720, 2005-01 ,         13.700, 2005-02 ,         13.330, 2005-03 ,         13.430, 2005-04 ,         13.450, 2005-05 ,         13.550, 2005-06 ,         13.650, 2005-07 ,         13.820, 2005-08 ,         14.010, 2005-09 ,         13.150, 2005-10 ,         12.680, 2005-11 ,         12.440, 2005-12 ,         12.090, 2006-01 
2004-12-22 Wep|hdpjk,         16.480, 2004-12 ,         13.800, 2005-01 ,         13.750, 2005-02 ,         13.410, 2005-03 ,         13.530, 2005-04 ,         13.520, 2005-05 ,         13.590, 2005-06 ,         13.580, 2005-07 ,         13.760, 2005-08 ,         14.000, 2005-09 ,         13.100, 2005-10 ,         12.650, 2005-11 ,         12.400, 2005-12 ,         12.090, 2006-01 
2004-12-21 Tup|hdpjk,         16.500, 2004-12 ,         13.850, 2005-01 ,         13.720, 2005-02 ,         13.250, 2005-03 ,         13.450, 2005-04 ,         13.450, 2005-05 ,         13.500, 2005-06 ,         13.550, 2005-07 ,         13.740, 2005-08 ,         13.980, 2005-09 ,         13.100, 2005-10 ,         12.650, 2005-11 ,         12.400, 2005-12 ,         12.090, 2006-01 
2004-12-20 Mop|hdpjk,         16.450, 2004-12 ,         13.840, 2005-01 ,         13.600, 2005-02 ,         12.980, 2005-03 ,         13.100, 2005-04 ,         13.190, 2005-05 ,         13.300, 2005-06 ,         13.250, 2005-07 ,         13.650, 2005-08 ,         13.900, 2005-09 ,         13.090, 2005-10 ,         12.600, 2005-11 ,         12.350, 2005-12 ,         12.090, 2006-01 
2004-12-17 Frp|hdpjk,         16.490, 2004-12 ,         13.430, 2005-01 ,         13.100, 2005-02 ,         12.710, 2005-03 ,         12.790, 2005-04 ,         12.800, 2005-05 ,         12.920, 2005-06 ,         12.940, 2005-07 ,         13.450, 2005-08 ,         13.680, 2005-09 ,         12.950, 2005-10 ,         12.500, 2005-11 ,         12.250, 2005-12 ,         12.090, 2006-01 
2004-12-16 Thp|hdpjk,         16.520, 2004-12 ,         13.500, 2005-01 ,         13.080, 2005-02 ,         12.710, 2005-03 ,         12.800, 2005-04 ,         12.800, 2005-05 ,         12.920, 2005-06 ,         12.930, 2005-07 ,         13.400, 2005-08 ,         13.680, 2005-09 ,         12.930, 2005-10 ,         12.390, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-15 Wep|hdpjk,         16.530, 2004-12 ,         13.670, 2005-01 ,         13.170, 2005-02 ,         12.710, 2005-03 ,         12.800, 2005-04 ,         12.750, 2005-05 ,         12.920, 2005-06 ,         12.930, 2005-07 ,         13.380, 2005-08 ,         13.650, 2005-09 ,         12.930, 2005-10 ,         12.390, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-14 Tup|hdpjk,         16.400, 2004-12 ,         13.370, 2005-01 ,         13.100, 2005-02 ,         12.700, 2005-03 ,         12.770, 2005-04 ,         12.680, 2005-05 ,         12.920, 2005-06 ,         12.920, 2005-07 ,         13.380, 2005-08 ,         13.650, 2005-09 ,         12.930, 2005-10 ,         12.390, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-13 Mop|hdpjk,         16.400, 2004-12 ,         13.150, 2005-01 ,         12.690, 2005-02 ,         12.610, 2005-03 ,         12.770, 2005-04 ,         12.700, 2005-05 ,         12.920, 2005-06 ,         12.900, 2005-07 ,         13.360, 2005-08 ,         13.650, 2005-09 ,         12.900, 2005-10 ,         12.300, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-10 Frp|hdpjk,         16.550, 2004-12 ,         13.580, 2005-01 ,         12.950, 2005-02 ,         12.680, 2005-03 ,         12.770, 2005-04 ,         12.680, 2005-05 ,         12.920, 2005-06 ,         12.930, 2005-07 ,         13.360, 2005-08 ,         13.650, 2005-09 ,         12.920, 2005-10 ,         12.300, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-09 Thp|hdpjk,         16.500, 2004-12 ,         13.580, 2005-01 ,         12.860, 2005-02 ,         12.660, 2005-03 ,         12.780, 2005-04 ,         12.700, 2005-05 ,         12.930, 2005-06 ,         12.930, 2005-07 ,         13.360, 2005-08 ,         13.680, 2005-09 ,         12.890, 2005-10 ,         12.300, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-08 Wep|hdpjk,         16.550, 2004-12 ,         13.950, 2005-01 ,         13.080, 2005-02 ,         12.720, 2005-03 ,         12.780, 2005-04 ,         12.700, 2005-05 ,         13.000, 2005-06 ,         12.930, 2005-07 ,         13.350, 2005-08 ,         13.680, 2005-09 ,         12.890, 2005-10 ,         12.290, 2005-11 ,         12.220, 2005-12 ,         12.090, 2006-01 
2004-12-07 Tup|hdpjk,         16.500, 2004-12 ,         14.060, 2005-01 ,         13.170, 2005-02 ,         12.710, 2005-03 ,         12.720, 2005-04 ,         12.600, 2005-05 ,         12.800, 2005-06 ,         12.880, 2005-07 ,         13.250, 2005-08 ,         13.540, 2005-09 ,         12.890, 2005-10 ,         12.230, 2005-11 ,         12.150, 2005-12 ,         12.080, 2006-01 
2004-12-06 Mop|hdpjk,         16.950, 2004-12 ,         14.440, 2005-01 ,         13.600, 2005-02 ,         12.710, 2005-03 ,         12.850, 2005-04 ,         12.650, 2005-05 ,         12.750, 2005-06 ,         12.860, 2005-07 ,         13.250, 2005-08 ,         13.540, 2005-09 ,         12.880, 2005-10 ,         12.230, 2005-11 ,         12.150, 2005-12 ,         12.080, 2006-01 
2004-12-03 Frp|hdpjk,         14.890, 2004-11 ,         17.200, 2004-12 ,         14.950, 2005-01 ,         13.980, 2005-02 ,         13.020, 2005-03 ,         12.900, 2005-04 ,         12.670, 2005-05 ,         12.700, 2005-06 ,         12.850, 2005-07 ,         13.270, 2005-08 ,         13.540, 2005-09 ,         12.880, 2005-10 ,         12.230, 2005-11 ,         12.150, 2005-12 
2004-12-02 Thp|hdpjk,         14.970, 2004-11 ,         17.150, 2004-12 ,         14.990, 2005-01 ,         13.920, 2005-02 ,         13.020, 2005-03 ,         12.990, 2005-04 ,         12.700, 2005-05 ,         12.700, 2005-06 ,         12.900, 2005-07 ,         13.280, 2005-08 ,         13.540, 2005-09 ,         12.870, 2005-10 ,         12.210, 2005-11 ,         12.200, 2005-12 
2004-12-01 Wep|hdpjk,         14.970, 2004-11 ,         16.880, 2004-12 ,         14.880, 2005-01 ,         13.850, 2005-02 ,         13.050, 2005-03 ,         12.950, 2005-04 ,         12.700, 2005-05 ,         12.650, 2005-06 ,         12.850, 2005-07 ,         13.280, 2005-08 ,         13.540, 2005-09 ,         12.890, 2005-10 ,         12.210, 2005-11 ,         12.200, 2005-12 
2004-11-30 Tup|hdpjk,         14.970, 2004-11 ,         16.970, 2004-12 ,         15.070, 2005-01 ,         14.060, 2005-02 ,         13.250, 2005-03 ,         13.000, 2005-04 ,         12.650, 2005-05 ,         12.600, 2005-06 ,         12.800, 2005-07 ,         13.320, 2005-08 ,         13.540, 2005-09 ,         12.850, 2005-10 ,         12.180, 2005-11 ,         12.120, 2005-12 
2004-11-29 Mop|hdpjk,         14.970, 2004-11 ,         16.950, 2004-12 ,         15.070, 2005-01 ,         14.000, 2005-02 ,         13.250, 2005-03 ,         12.950, 2005-04 ,         12.650, 2005-05 ,         12.600, 2005-06 ,         12.780, 2005-07 ,         13.280, 2005-08 ,         13.540, 2005-09 ,         12.850, 2005-10 ,         12.220, 2005-11 ,         12.130, 2005-12 
2004-11-26 Frp|hdpjk,         14.920, 2004-11 ,         16.670, 2004-12 ,         14.660, 2005-01 ,         13.350, 2005-02 ,         12.890, 2005-03 ,         12.600, 2005-04 ,         12.460, 2005-05 ,         12.490, 2005-06 ,         12.760, 2005-07 ,         13.280, 2005-08 ,         13.530, 2005-09 ,         12.850, 2005-10 ,         12.200, 2005-11 ,         12.110, 2005-12 
2004-11-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-11-24 Wep|hdpjk,         14.920, 2004-11 ,         16.670, 2004-12 ,         14.660, 2005-01 ,         13.350, 2005-02 ,         12.890, 2005-03 ,         12.600, 2005-04 ,         12.460, 2005-05 ,         12.490, 2005-06 ,         12.760, 2005-07 ,         13.280, 2005-08 ,         13.530, 2005-09 ,         12.850, 2005-10 ,         12.200, 2005-11 ,         12.110, 2005-12 
2004-11-23 Tup|hdpjk,         14.910, 2004-11 ,         16.240, 2004-12 ,         14.430, 2005-01 ,         13.150, 2005-02 ,         12.650, 2005-03 ,         12.350, 2005-04 ,         12.300, 2005-05 ,         12.450, 2005-06 ,         12.700, 2005-07 ,         13.260, 2005-08 ,         13.530, 2005-09 ,         12.850, 2005-10 ,         12.180, 2005-11 ,         12.110, 2005-12 
2004-11-22 Mop|hdpjk,         14.920, 2004-11 ,         15.910, 2004-12 ,         14.230, 2005-01 ,         13.050, 2005-02 ,         12.600, 2005-03 ,         12.350, 2005-04 ,         12.300, 2005-05 ,         12.450, 2005-06 ,         12.700, 2005-07 ,         13.260, 2005-08 ,         13.550, 2005-09 ,         12.880, 2005-10 ,         12.180, 2005-11 ,         12.110, 2005-12 
2004-11-19 Frp|hdpjk,         14.920, 2004-11 ,         15.950, 2004-12 ,         14.400, 2005-01 ,         13.150, 2005-02 ,         12.660, 2005-03 ,         12.500, 2005-04 ,         12.360, 2005-05 ,         12.450, 2005-06 ,         12.800, 2005-07 ,         13.350, 2005-08 ,         13.550, 2005-09 ,         12.890, 2005-10 ,         12.230, 2005-11 ,         12.130, 2005-12 
2004-11-18 Thp|hdpjk,         14.920, 2004-11 ,         15.590, 2004-12 ,         14.100, 2005-01 ,         12.900, 2005-02 ,         12.600, 2005-03 ,         12.390, 2005-04 ,         12.340, 2005-05 ,         12.470, 2005-06 ,         12.800, 2005-07 ,         13.340, 2005-08 ,         13.540, 2005-09 ,         12.850, 2005-10 ,         12.190, 2005-11 ,         12.120, 2005-12 
2004-11-17 Wep|hdpjk,         14.950, 2004-11 ,         14.840, 2004-12 ,         13.400, 2005-01 ,         12.450, 2005-02 ,         12.350, 2005-03 ,         12.150, 2005-04 ,         12.200, 2005-05 ,         12.350, 2005-06 ,         12.700, 2005-07 ,         13.300, 2005-08 ,         13.500, 2005-09 ,         12.850, 2005-10 ,         12.190, 2005-11 ,         12.120, 2005-12 
2004-11-16 Tup|hdpjk,         14.910, 2004-11 ,         14.300, 2004-12 ,         13.200, 2005-01 ,         12.410, 2005-02 ,         12.400, 2005-03 ,         12.110, 2005-04 ,         12.150, 2005-05 ,         12.350, 2005-06 ,         12.700, 2005-07 ,         13.300, 2005-08 ,         13.500, 2005-09 ,         12.850, 2005-10 ,         12.190, 2005-11 ,         12.120, 2005-12 
2004-11-15 Mop|hdpjk,         14.840, 2004-11 ,         15.050, 2004-12 ,         13.950, 2005-01 ,         12.850, 2005-02 ,         12.700, 2005-03 ,         12.300, 2005-04 ,         12.280, 2005-05 ,         12.420, 2005-06 ,         12.700, 2005-07 ,         13.300, 2005-08 ,         13.540, 2005-09 ,         12.900, 2005-10 ,         12.190, 2005-11 ,         12.120, 2005-12 
2004-11-12 Frp|hdpjk,         14.750, 2004-11 ,         14.750, 2004-12 ,         13.570, 2005-01 ,         12.710, 2005-02 ,         12.610, 2005-03 ,         12.250, 2005-04 ,         12.200, 2005-05 ,         12.350, 2005-06 ,         12.700, 2005-07 ,         13.300, 2005-08 ,         13.540, 2005-09 ,         12.900, 2005-10 ,         12.180, 2005-11 ,         12.100, 2005-12 
2004-11-11 Thp|hdpjk,         14.710, 2004-11 ,         14.880, 2004-12 ,         13.820, 2005-01 ,         12.850, 2005-02 ,         12.800, 2005-03 ,         12.300, 2005-04 ,         12.220, 2005-05 ,         12.400, 2005-06 ,         12.720, 2005-07 ,         13.300, 2005-08 ,         13.540, 2005-09 ,         12.900, 2005-10 ,         12.200, 2005-11 ,         12.100, 2005-12 
2004-11-10 Wep|hdpjk,         14.680, 2004-11 ,         14.650, 2004-12 ,         13.660, 2005-01 ,         12.700, 2005-02 ,         12.600, 2005-03 ,         12.200, 2005-04 ,         12.150, 2005-05 ,         12.390, 2005-06 ,         12.660, 2005-07 ,         13.300, 2005-08 ,         13.510, 2005-09 ,         12.850, 2005-10 ,         12.200, 2005-11 ,         12.100, 2005-12 
2004-11-09 Tup|hdpjk,         14.570, 2004-11 ,         14.290, 2004-12 ,         13.440, 2005-01 ,         12.560, 2005-02 ,         12.500, 2005-03 ,         12.120, 2005-04 ,         12.180, 2005-05 ,         12.400, 2005-06 ,         12.660, 2005-07 ,         13.300, 2005-08 ,         13.510, 2005-09 ,         12.860, 2005-10 ,         12.230, 2005-11 ,         12.100, 2005-12 
2004-11-08 Mop|hdpjk,         14.500, 2004-11 ,         13.870, 2004-12 ,         12.850, 2005-01 ,         12.370, 2005-02 ,         12.370, 2005-03 ,         12.150, 2005-04 ,         12.120, 2005-05 ,         12.370, 2005-06 ,         12.680, 2005-07 ,         13.310, 2005-08 ,         13.540, 2005-09 ,         12.900, 2005-10 ,         12.200, 2005-11 ,         12.100, 2005-12 
2004-11-05 Frp|hdpjk,         14.160, 2004-10 ,         14.400, 2004-11 ,         13.600, 2004-12 ,         12.700, 2005-01 ,         12.310, 2005-02 ,         12.350, 2005-03 ,         12.120, 2005-04 ,         12.100, 2005-05 ,         12.370, 2005-06 ,         12.670, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-11-04 Thp|hdpjk,         14.190, 2004-10 ,         14.340, 2004-11 ,         13.490, 2004-12 ,         12.600, 2005-01 ,         12.280, 2005-02 ,         12.310, 2005-03 ,         12.090, 2005-04 ,         12.060, 2005-05 ,         12.340, 2005-06 ,         12.670, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-11-03 Wep|hdpjk,         14.190, 2004-10 ,         14.330, 2004-11 ,         13.310, 2004-12 ,         12.500, 2005-01 ,         12.280, 2005-02 ,         12.300, 2005-03 ,         12.020, 2005-04 ,         11.980, 2005-05 ,         12.260, 2005-06 ,         12.670, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-11-02 Tup|hdpjk,         14.200, 2004-10 ,         14.220, 2004-11 ,         13.080, 2004-12 ,         12.440, 2005-01 ,         12.260, 2005-02 ,         12.300, 2005-03 ,         11.980, 2005-04 ,         11.980, 2005-05 ,         12.260, 2005-06 ,         12.670, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-11-01 Mop|hdpjk,         14.190, 2004-10 ,         14.150, 2004-11 ,         12.970, 2004-12 ,         12.410, 2005-01 ,         12.250, 2005-02 ,         12.260, 2005-03 ,         11.980, 2005-04 ,         11.980, 2005-05 ,         12.260, 2005-06 ,         12.670, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-29 Frp|hdpjk,         14.190, 2004-10 ,         14.100, 2004-11 ,         13.050, 2004-12 ,         12.450, 2005-01 ,         12.260, 2005-02 ,         12.360, 2005-03 ,         11.960, 2005-04 ,         12.000, 2005-05 ,         12.300, 2005-06 ,         12.660, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-28 Thp|hdpjk,         14.200, 2004-10 ,         14.060, 2004-11 ,         12.910, 2004-12 ,         12.420, 2005-01 ,         12.260, 2005-02 ,         12.350, 2005-03 ,         11.950, 2005-04 ,         12.040, 2005-05 ,         12.280, 2005-06 ,         12.650, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-27 Wep|hdpjk,         14.180, 2004-10 ,         14.170, 2004-11 ,         13.150, 2004-12 ,         12.470, 2005-01 ,         12.350, 2005-02 ,         12.350, 2005-03 ,         11.950, 2005-04 ,         12.080, 2005-05 ,         12.340, 2005-06 ,         12.750, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 ,         12.130, 2005-11 
2004-10-26 Tup|hdpjk,         14.180, 2004-10 ,         14.180, 2004-11 ,         13.330, 2004-12 ,         12.450, 2005-01 ,         12.270, 2005-02 ,         12.310, 2005-03 ,         12.000, 2005-04 ,         12.040, 2005-05 ,         12.340, 2005-06 ,         12.750, 2005-07 ,         13.250, 2005-08 ,         13.460, 2005-09 ,         12.720, 2005-10 ,         12.130, 2005-11 
2004-10-25 Mop|hdpjk,         14.190, 2004-10 ,         14.140, 2004-11 ,         13.200, 2004-12 ,         12.400, 2005-01 ,         12.220, 2005-02 ,         12.270, 2005-03 ,         11.980, 2005-04 ,         12.080, 2005-05 ,         12.290, 2005-06 ,         12.780, 2005-07 ,         13.300, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 ,         12.150, 2005-11 
2004-10-22 Frp|hdpjk,         14.190, 2004-10 ,         14.050, 2004-11 ,         13.150, 2004-12 ,         12.400, 2005-01 ,         12.220, 2005-02 ,         12.260, 2005-03 ,         12.000, 2005-04 ,         12.030, 2005-05 ,         12.220, 2005-06 ,         12.750, 2005-07 ,         13.300, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 ,         12.140, 2005-11 
2004-10-21 Thp|hdpjk,         14.190, 2004-10 ,         13.890, 2004-11 ,         12.930, 2004-12 ,         12.350, 2005-01 ,         12.200, 2005-02 ,         12.250, 2005-03 ,         12.000, 2005-04 ,         12.030, 2005-05 ,         12.220, 2005-06 ,         12.750, 2005-07 ,         13.300, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 ,         12.130, 2005-11 
2004-10-20 Wep|hdpjk,         14.190, 2004-10 ,         13.620, 2004-11 ,         12.640, 2004-12 ,         12.250, 2005-01 ,         12.170, 2005-02 ,         12.200, 2005-03 ,         12.000, 2005-04 ,         12.030, 2005-05 ,         12.200, 2005-06 ,         12.750, 2005-07 ,         13.300, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 ,         12.140, 2005-11 
2004-10-19 Tup|hdpjk,         14.180, 2004-10 ,         13.300, 2004-11 ,         12.540, 2004-12 ,         12.200, 2005-01 ,         12.170, 2005-02 ,         12.150, 2005-03 ,         12.000, 2005-04 ,         12.060, 2005-05 ,         12.230, 2005-06 ,         12.750, 2005-07 ,         13.260, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 ,         12.160, 2005-11 
2004-10-18 Mop|hdpjk,         14.180, 2004-10 ,         13.150, 2004-11 ,         12.530, 2004-12 ,         12.340, 2005-01 ,         12.160, 2005-02 ,         12.150, 2005-03 ,         12.050, 2005-04 ,         12.090, 2005-05 ,         12.270, 2005-06 ,         12.750, 2005-07 ,         13.260, 2005-08 ,         13.490, 2005-09 ,         12.750, 2005-10 ,         12.180, 2005-11 
2004-10-15 Frp|hdpjk,         14.140, 2004-10 ,         13.020, 2004-11 ,         12.400, 2004-12 ,         12.160, 2005-01 ,         12.090, 2005-02 ,         12.110, 2005-03 ,         12.040, 2005-04 ,         12.090, 2005-05 ,         12.180, 2005-06 ,         12.750, 2005-07 ,         13.260, 2005-08 ,         13.410, 2005-09 ,         12.750, 2005-10 ,         12.180, 2005-11 
2004-10-14 Thp|hdpjk,         14.110, 2004-10 ,         13.010, 2004-11 ,         12.450, 2004-12 ,         12.220, 2005-01 ,         12.050, 2005-02 ,         12.060, 2005-03 ,         12.050, 2005-04 ,         12.050, 2005-05 ,         12.290, 2005-06 ,         12.750, 2005-07 ,         13.250, 2005-08 ,         13.410, 2005-09 ,         12.810, 2005-10 ,         12.190, 2005-11 
2004-10-13 Wep|hdpjk,         14.100, 2004-10 ,         13.090, 2004-11 ,         12.590, 2004-12 ,         12.340, 2005-01 ,         12.150, 2005-02 ,         12.230, 2005-03 ,         12.120, 2005-04 ,         12.120, 2005-05 ,         12.370, 2005-06 ,         12.900, 2005-07 ,         13.350, 2005-08 ,         13.510, 2005-09 ,         12.870, 2005-10 ,         12.200, 2005-11 
2004-10-12 Tup|hdpjk,         14.000, 2004-10 ,         12.870, 2004-11 ,         12.440, 2004-12 ,         12.180, 2005-01 ,         12.010, 2005-02 ,         12.080, 2005-03 ,         12.050, 2005-04 ,         12.070, 2005-05 ,         12.350, 2005-06 ,         12.760, 2005-07 ,         13.200, 2005-08 ,         13.400, 2005-09 ,         12.800, 2005-10 ,         12.110, 2005-11 
2004-10-11 Mop|hdpjk,         13.920, 2004-10 ,         12.650, 2004-11 ,         12.250, 2004-12 ,         12.020, 2005-01 ,         11.900, 2005-02 ,         12.000, 2005-03 ,         11.980, 2005-04 ,         12.010, 2005-05 ,         12.240, 2005-06 ,         12.650, 2005-07 ,         13.100, 2005-08 ,         13.300, 2005-09 ,         12.720, 2005-10 ,         12.110, 2005-11 
2004-10-08 Frp|hdpjk,         13.860, 2004-10 ,         12.570, 2004-11 ,         12.200, 2004-12 ,         12.040, 2005-01 ,         11.950, 2005-02 ,         12.000, 2005-03 ,         12.030, 2005-04 ,         12.000, 2005-05 ,         12.280, 2005-06 ,         12.700, 2005-07 ,         13.100, 2005-08 ,         13.300, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-07 Thp|hdpjk,         13.770, 2004-10 ,         12.320, 2004-11 ,         11.900, 2004-12 ,         11.900, 2005-01 ,         11.980, 2005-02 ,         12.000, 2005-03 ,         12.030, 2005-04 ,         12.000, 2005-05 ,         12.280, 2005-06 ,         12.700, 2005-07 ,         13.100, 2005-08 ,         13.310, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-06 Wep|hdpjk,         13.950, 2004-10 ,         12.610, 2004-11 ,         12.060, 2004-12 ,         11.950, 2005-01 ,         12.070, 2005-02 ,         12.070, 2005-03 ,         12.080, 2005-04 ,         12.050, 2005-05 ,         12.300, 2005-06 ,         12.750, 2005-07 ,         13.100, 2005-08 ,         13.360, 2005-09 ,         12.800, 2005-10 ,         12.150, 2005-11 
2004-10-05 Tup|hdpjk,         14.130, 2004-10 ,         12.860, 2004-11 ,         12.200, 2004-12 ,         12.050, 2005-01 ,         12.100, 2005-02 ,         12.100, 2005-03 ,         12.100, 2005-04 ,         12.050, 2005-05 ,         12.350, 2005-06 ,         12.700, 2005-07 ,         13.100, 2005-08 ,         13.360, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-04 Mop|hdpjk,         13.950, 2004-10 ,         12.860, 2004-11 ,         12.200, 2004-12 ,         12.030, 2005-01 ,         12.100, 2005-02 ,         12.100, 2005-03 ,         12.050, 2005-04 ,         12.050, 2005-05 ,         12.350, 2005-06 ,         12.750, 2005-07 ,         13.130, 2005-08 ,         13.380, 2005-09 ,         12.750, 2005-10 ,         12.120, 2005-11 
2004-10-01 Frp|hdpjk,         14.720, 2004-09 ,         13.950, 2004-10 ,         12.940, 2004-11 ,         12.300, 2004-12 ,         12.000, 2005-01 ,         12.000, 2005-02 ,         12.050, 2005-03 ,         12.000, 2005-04 ,         12.000, 2005-05 ,         12.350, 2005-06 ,         12.750, 2005-07 ,         13.130, 2005-08 ,         13.350, 2005-09 ,         12.700, 2005-10 
2004-09-30 Thp|hdpjk,         14.710, 2004-09 ,         14.230, 2004-10 ,         13.170, 2004-11 ,         12.490, 2004-12 ,         12.100, 2005-01 ,         12.050, 2005-02 ,         12.050, 2005-03 ,         12.050, 2005-04 ,         12.050, 2005-05 ,         12.450, 2005-06 ,         12.750, 2005-07 ,         13.150, 2005-08 ,         13.380, 2005-09 ,         12.750, 2005-10 
2004-09-29 Wep|hdpjk,         14.700, 2004-09 ,         14.250, 2004-10 ,         13.290, 2004-11 ,         12.660, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.050, 2005-03 ,         12.050, 2005-04 ,         12.050, 2005-05 ,         12.450, 2005-06 ,         12.780, 2005-07 ,         13.150, 2005-08 ,         13.380, 2005-09 ,         12.750, 2005-10 
2004-09-28 Tup|hdpjk,         14.720, 2004-09 ,         13.980, 2004-10 ,         12.980, 2004-11 ,         12.500, 2004-12 ,         12.190, 2005-01 ,         12.200, 2005-02 ,         12.050, 2005-03 ,         12.050, 2005-04 ,         12.100, 2005-05 ,         12.450, 2005-06 ,         12.780, 2005-07 ,         13.150, 2005-08 ,         13.380, 2005-09 ,         12.750, 2005-10 
2004-09-27 Mop|hdpjk,         14.720, 2004-09 ,         13.840, 2004-10 ,         12.720, 2004-11 ,         12.300, 2004-12 ,         12.100, 2005-01 ,         12.100, 2005-02 ,         12.050, 2005-03 ,         12.010, 2005-04 ,         12.090, 2005-05 ,         12.350, 2005-06 ,         12.780, 2005-07 ,         13.150, 2005-08 ,         13.380, 2005-09 ,         12.750, 2005-10 
2004-09-24 Frp|hdpjk,         14.720, 2004-09 ,         13.950, 2004-10 ,         12.890, 2004-11 ,         12.440, 2004-12 ,         12.150, 2005-01 ,         12.100, 2005-02 ,         12.100, 2005-03 ,         12.010, 2005-04 ,         12.090, 2005-05 ,         12.350, 2005-06 ,         12.780, 2005-07 ,         13.150, 2005-08 ,         13.380, 2005-09 ,         12.750, 2005-10 
2004-09-23 Thp|hdpjk,         14.660, 2004-09 ,         13.930, 2004-10 ,         12.890, 2004-11 ,         12.270, 2004-12 ,         12.100, 2005-01 ,         12.050, 2005-02 ,         12.090, 2005-03 ,         11.960, 2005-04 ,         12.000, 2005-05 ,         12.300, 2005-06 ,         12.750, 2005-07 ,         13.110, 2005-08 ,         13.350, 2005-09 ,         12.750, 2005-10 
2004-09-22 Wep|hdpjk,         14.650, 2004-09 ,         13.750, 2004-10 ,         12.750, 2004-11 ,         12.240, 2004-12 ,         12.000, 2005-01 ,         12.000, 2005-02 ,         12.090, 2005-03 ,         11.950, 2005-04 ,         11.950, 2005-05 ,         12.250, 2005-06 ,         12.750, 2005-07 ,         13.110, 2005-08 ,         13.350, 2005-09 ,         12.750, 2005-10 
2004-09-21 Tup|hdpjk,         14.670, 2004-09 ,         13.700, 2004-10 ,         12.700, 2004-11 ,         12.180, 2004-12 ,         12.010, 2005-01 ,         12.010, 2005-02 ,         12.060, 2005-03 ,         11.950, 2005-04 ,         11.950, 2005-05 ,         12.300, 2005-06 ,         12.780, 2005-07 ,         13.110, 2005-08 ,         13.350, 2005-09 ,         12.750, 2005-10 
2004-09-20 Mop|hdpjk,         14.670, 2004-09 ,         13.570, 2004-10 ,         12.670, 2004-11 ,         12.220, 2004-12 ,         12.040, 2005-01 ,         12.020, 2005-02 ,         12.100, 2005-03 ,         12.000, 2005-04 ,         11.950, 2005-05 ,         12.350, 2005-06 ,         12.800, 2005-07 ,         13.150, 2005-08 ,         13.400, 2005-09 ,         12.750, 2005-10 
2004-09-17 Frp|hdpjk,         14.650, 2004-09 ,         13.600, 2004-10 ,         12.750, 2004-11 ,         12.250, 2004-12 ,         12.070, 2005-01 ,         12.030, 2005-02 ,         12.150, 2005-03 ,         12.050, 2005-04 ,         12.000, 2005-05 ,         12.450, 2005-06 ,         12.810, 2005-07 ,         13.150, 2005-08 ,         13.450, 2005-09 ,         12.850, 2005-10 
2004-09-16 Thp|hdpjk,         14.630, 2004-09 ,         13.690, 2004-10 ,         12.750, 2004-11 ,         12.290, 2004-12 ,         12.100, 2005-01 ,         12.050, 2005-02 ,         12.200, 2005-03 ,         12.190, 2005-04 ,         12.190, 2005-05 ,         12.450, 2005-06 ,         12.850, 2005-07 ,         13.150, 2005-08 ,         13.450, 2005-09 ,         12.850, 2005-10 
2004-09-15 Wep|hdpjk,         14.630, 2004-09 ,         13.650, 2004-10 ,         12.700, 2004-11 ,         12.250, 2004-12 ,         12.000, 2005-01 ,         12.050, 2005-02 ,         12.140, 2005-03 ,         12.190, 2005-04 ,         12.190, 2005-05 ,         12.450, 2005-06 ,         12.800, 2005-07 ,         13.150, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 
2004-09-14 Tup|hdpjk,         14.610, 2004-09 ,         13.130, 2004-10 ,         12.350, 2004-11 ,         12.120, 2004-12 ,         12.000, 2005-01 ,         12.050, 2005-02 ,         12.070, 2005-03 ,         12.140, 2005-04 ,         12.140, 2005-05 ,         12.470, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 
2004-09-13 Mop|hdpjk,         14.620, 2004-09 ,         13.200, 2004-10 ,         12.400, 2004-11 ,         12.130, 2004-12 ,         12.050, 2005-01 ,         12.100, 2005-02 ,         12.100, 2005-03 ,         12.240, 2005-04 ,         12.190, 2005-05 ,         12.470, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 
2004-09-10 Frp|hdpjk,         14.620, 2004-09 ,         13.250, 2004-10 ,         12.400, 2004-11 ,         12.150, 2004-12 ,         12.080, 2005-01 ,         12.130, 2005-02 ,         12.120, 2005-03 ,         12.240, 2005-04 ,         12.190, 2005-05 ,         12.500, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 ,         13.460, 2005-09 ,         12.750, 2005-10 
2004-09-09 Thp|hdpjk,         14.580, 2004-09 ,         13.300, 2004-10 ,         12.400, 2004-11 ,         12.210, 2004-12 ,         12.200, 2005-01 ,         12.180, 2005-02 ,         12.220, 2005-03 ,         12.300, 2005-04 ,         12.240, 2005-05 ,         12.590, 2005-06 ,         12.900, 2005-07 ,         13.200, 2005-08 ,         13.500, 2005-09 ,         12.750, 2005-10 
2004-09-08 Wep|hdpjk,         14.500, 2004-09 ,         13.180, 2004-10 ,         12.390, 2004-11 ,         12.240, 2004-12 ,         12.100, 2005-01 ,         12.190, 2005-02 ,         12.120, 2005-03 ,         12.280, 2005-04 ,         12.250, 2005-05 ,         12.550, 2005-06 ,         12.900, 2005-07 ,         13.200, 2005-08 ,         13.450, 2005-09 ,         12.750, 2005-10 
2004-09-07 Tup|hdpjk,         14.560, 2004-09 ,         13.350, 2004-10 ,         12.480, 2004-11 ,         12.220, 2004-12 ,         11.940, 2005-01 ,         11.920, 2005-02 ,         11.930, 2005-03 ,         12.100, 2005-04 ,         12.100, 2005-05 ,         12.400, 2005-06 ,         12.700, 2005-07 ,         12.960, 2005-08 ,         13.200, 2005-09 ,         12.650, 2005-10 
2004-09-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-09-03 Frp|hdpjk,         14.040, 2004-08 ,         14.500, 2004-09 ,         13.400, 2004-10 ,         12.500, 2004-11 ,         12.150, 2004-12 ,         11.850, 2005-01 ,         11.850, 2005-02 ,         11.860, 2005-03 ,         12.000, 2005-04 ,         12.000, 2005-05 ,         12.250, 2005-06 ,         12.650, 2005-07 ,         12.900, 2005-08 ,         13.200, 2005-09 
2004-09-02 Thp|hdpjk,         14.030, 2004-08 ,         14.450, 2004-09 ,         13.350, 2004-10 ,         12.500, 2004-11 ,         12.150, 2004-12 ,         11.850, 2005-01 ,         11.860, 2005-02 ,         11.850, 2005-03 ,         12.000, 2005-04 ,         12.000, 2005-05 ,         12.250, 2005-06 ,         12.650, 2005-07 ,         12.900, 2005-08 ,         13.200, 2005-09 
2004-09-01 Wep|hdpjk,         14.000, 2004-08 ,         14.450, 2004-09 ,         13.490, 2004-10 ,         12.600, 2004-11 ,         12.200, 2004-12 ,         11.900, 2005-01 ,         11.900, 2005-02 ,         11.900, 2005-03 ,         12.080, 2005-04 ,         12.100, 2005-05 ,         12.300, 2005-06 ,         12.730, 2005-07 ,         12.950, 2005-08 ,         13.200, 2005-09 
2004-08-31 Tup|hdpjk,         14.000, 2004-08 ,         14.340, 2004-09 ,         12.920, 2004-10 ,         12.250, 2004-11 ,         12.050, 2004-12 ,         11.890, 2005-01 ,         11.900, 2005-02 ,         11.900, 2005-03 ,         12.100, 2005-04 ,         12.100, 2005-05 ,         12.300, 2005-06 ,         12.730, 2005-07 ,         12.950, 2005-08 ,         13.200, 2005-09 
2004-08-30 Mop|hdpjk,         14.000, 2004-08 ,         14.220, 2004-09 ,         12.910, 2004-10 ,         12.200, 2004-11 ,         12.140, 2004-12 ,         11.890, 2005-01 ,         11.900, 2005-02 ,         11.880, 2005-03 ,         12.050, 2005-04 ,         12.050, 2005-05 ,         12.250, 2005-06 ,         12.730, 2005-07 ,         12.950, 2005-08 ,         13.200, 2005-09 
2004-08-27 Frp|hdpjk,         14.000, 2004-08 ,         14.040, 2004-09 ,         12.790, 2004-10 ,         12.160, 2004-11 ,         11.980, 2004-12 ,         11.850, 2005-01 ,         11.900, 2005-02 ,         11.850, 2005-03 ,         12.050, 2005-04 ,         12.050, 2005-05 ,         12.250, 2005-06 ,         12.730, 2005-07 ,         12.900, 2005-08 ,         13.200, 2005-09 
2004-08-26 Thp|hdpjk,         14.050, 2004-08 ,         14.160, 2004-09 ,         12.890, 2004-10 ,         12.200, 2004-11 ,         11.980, 2004-12 ,         11.760, 2005-01 ,         11.830, 2005-02 ,         11.820, 2005-03 ,         12.000, 2005-04 ,         11.990, 2005-05 ,         12.150, 2005-06 ,         12.550, 2005-07 ,         12.800, 2005-08 ,         12.990, 2005-09 
2004-08-25 Wep|hdpjk,         14.100, 2004-08 ,         14.240, 2004-09 ,         12.900, 2004-10 ,         12.210, 2004-11 ,         12.060, 2004-12 ,         11.800, 2005-01 ,         11.900, 2005-02 ,         11.850, 2005-03 ,         12.060, 2005-04 ,         12.060, 2005-05 ,         12.200, 2005-06 ,         12.650, 2005-07 ,         12.950, 2005-08 ,         13.090, 2005-09 
2004-08-24 Tup|hdpjk,         14.100, 2004-08 ,         14.340, 2004-09 ,         12.960, 2004-10 ,         12.190, 2004-11 ,         12.060, 2004-12 ,         11.850, 2005-01 ,         11.900, 2005-02 ,         11.880, 2005-03 ,         12.060, 2005-04 ,         12.060, 2005-05 ,         12.150, 2005-06 ,         12.650, 2005-07 ,         12.950, 2005-08 ,         13.100, 2005-09 
2004-08-23 Mop|hdpjk,         14.100, 2004-08 ,         14.450, 2004-09 ,         13.390, 2004-10 ,         12.410, 2004-11 ,         12.080, 2004-12 ,         11.930, 2005-01 ,         12.000, 2005-02 ,         12.000, 2005-03 ,         12.060, 2005-04 ,         12.000, 2005-05 ,         12.150, 2005-06 ,         12.750, 2005-07 ,         12.990, 2005-08 ,         13.190, 2005-09 
2004-08-20 Frp|hdpjk,         14.100, 2004-08 ,         15.190, 2004-09 ,         14.140, 2004-10 ,         12.610, 2004-11 ,         12.150, 2004-12 ,         11.990, 2005-01 ,         12.110, 2005-02 ,         12.100, 2005-03 ,         12.250, 2005-04 ,         12.190, 2005-05 ,         12.250, 2005-06 ,         12.860, 2005-07 ,         13.000, 2005-08 ,         13.210, 2005-09 
2004-08-19 Thp|hdpjk,         14.100, 2004-08 ,         15.430, 2004-09 ,         14.440, 2004-10 ,         12.850, 2004-11 ,         12.300, 2004-12 ,         12.060, 2005-01 ,         12.150, 2005-02 ,         12.100, 2005-03 ,         12.250, 2005-04 ,         12.110, 2005-05 ,         12.250, 2005-06 ,         13.000, 2005-07 ,         13.100, 2005-08 ,         13.450, 2005-09 
2004-08-18 Wep|hdpjk,         14.100, 2004-08 ,         15.170, 2004-09 ,         14.240, 2004-10 ,         12.850, 2004-11 ,         12.250, 2004-12 ,         12.050, 2005-01 ,         12.200, 2005-02 ,         12.070, 2005-03 ,         12.250, 2005-04 ,         12.160, 2005-05 ,         12.180, 2005-06 ,         13.000, 2005-07 ,         13.100, 2005-08 ,         13.450, 2005-09 
2004-08-17 Tup|hdpjk,         14.040, 2004-08 ,         14.940, 2004-09 ,         14.280, 2004-10 ,         12.850, 2004-11 ,         12.130, 2004-12 ,         12.000, 2005-01 ,         12.200, 2005-02 ,         12.060, 2005-03 ,         12.250, 2005-04 ,         12.060, 2005-05 ,         12.150, 2005-06 ,         13.000, 2005-07 ,         13.100, 2005-08 ,         13.450, 2005-09 
2004-08-16 Mop|hdpjk,         14.020, 2004-08 ,         14.680, 2004-09 ,         14.210, 2004-10 ,         12.900, 2004-11 ,         12.250, 2004-12 ,         12.150, 2005-01 ,         12.250, 2005-02 ,         12.250, 2005-03 ,         12.300, 2005-04 ,         12.150, 2005-05 ,         12.400, 2005-06 ,         13.000, 2005-07 ,         13.200, 2005-08 ,         13.400, 2005-09 
2004-08-13 Frp|hdpjk,         14.040, 2004-08 ,         14.750, 2004-09 ,         14.250, 2004-10 ,         12.900, 2004-11 ,         12.250, 2004-12 ,         12.150, 2005-01 ,         12.290, 2005-02 ,         12.250, 2005-03 ,         12.300, 2005-04 ,         12.150, 2005-05 ,         12.400, 2005-06 ,         13.000, 2005-07 ,         13.200, 2005-08 ,         13.400, 2005-09 
2004-08-12 Thp|hdpjk,         13.980, 2004-08 ,         14.740, 2004-09 ,         14.260, 2004-10 ,         12.950, 2004-11 ,         12.300, 2004-12 ,         12.150, 2005-01 ,         12.290, 2005-02 ,         12.250, 2005-03 ,         12.300, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         13.000, 2005-07 ,         13.200, 2005-08 ,         13.450, 2005-09 
2004-08-11 Wep|hdpjk,         13.980, 2004-08 ,         14.630, 2004-09 ,         14.150, 2004-10 ,         12.900, 2004-11 ,         12.200, 2004-12 ,         12.150, 2005-01 ,         12.290, 2005-02 ,         12.250, 2005-03 ,         12.300, 2005-04 ,         12.280, 2005-05 ,         12.400, 2005-06 ,         12.900, 2005-07 ,         13.200, 2005-08 ,         13.450, 2005-09 
2004-08-10 Tup|hdpjk,         13.980, 2004-08 ,         14.540, 2004-09 ,         14.110, 2004-10 ,         12.970, 2004-11 ,         12.250, 2004-12 ,         12.150, 2005-01 ,         12.300, 2005-02 ,         12.190, 2005-03 ,         12.280, 2005-04 ,         12.290, 2005-05 ,         12.380, 2005-06 ,         12.900, 2005-07 ,         13.200, 2005-08 ,         13.450, 2005-09 
2004-08-09 Mop|hdpjk,         13.980, 2004-08 ,         14.670, 2004-09 ,         14.210, 2004-10 ,         12.980, 2004-11 ,         12.350, 2004-12 ,         12.220, 2005-01 ,         12.300, 2005-02 ,         12.190, 2005-03 ,         12.280, 2005-04 ,         12.290, 2005-05 ,         12.380, 2005-06 ,         12.900, 2005-07 ,         13.250, 2005-08 ,         13.450, 2005-09 
2004-08-06 Frp|hdpjk,         14.000, 2004-08 ,         14.660, 2004-09 ,         14.250, 2004-10 ,         13.100, 2004-11 ,         12.400, 2004-12 ,         12.200, 2005-01 ,         12.250, 2005-02 ,         12.190, 2005-03 ,         12.250, 2005-04 ,         12.290, 2005-05 ,         12.350, 2005-06 ,         12.800, 2005-07 ,         13.200, 2005-08 ,         13.250, 2005-09 
2004-08-05 Thp|hdpjk,         14.090, 2004-08 ,         15.230, 2004-09 ,         14.590, 2004-10 ,         13.100, 2004-11 ,         12.450, 2004-12 ,         12.100, 2005-01 ,         12.200, 2005-02 ,         12.100, 2005-03 ,         12.180, 2005-04 ,         12.180, 2005-05 ,         12.200, 2005-06 ,         12.600, 2005-07 ,         13.000, 2005-08 ,         13.000, 2005-09 
2004-08-04 Wep|hdpjk,         14.140, 2004-08 ,         15.380, 2004-09 ,         14.650, 2004-10 ,         13.200, 2004-11 ,         12.540, 2004-12 ,         12.200, 2005-01 ,         12.250, 2005-02 ,         12.250, 2005-03 ,         12.240, 2005-04 ,         12.220, 2005-05 ,         12.340, 2005-06 ,         12.800, 2005-07 ,         13.200, 2005-08 ,         13.200, 2005-09 
2004-08-03 Tup|hdpjk,         14.210, 2004-08 ,         15.850, 2004-09 ,         14.980, 2004-10 ,         13.400, 2004-11 ,         12.620, 2004-12 ,         12.300, 2005-01 ,         12.350, 2005-02 ,         12.250, 2005-03 ,         12.240, 2005-04 ,         12.220, 2005-05 ,         12.340, 2005-06 ,         12.840, 2005-07 ,         13.200, 2005-08 ,         13.200, 2005-09 
2004-08-02 Mop|hdpjk,         14.270, 2004-08 ,         16.020, 2004-09 ,         15.150, 2004-10 ,         13.450, 2004-11 ,         12.610, 2004-12 ,         12.400, 2005-01 ,         12.300, 2005-02 ,         12.250, 2005-03 ,         12.250, 2005-04 ,         12.210, 2005-05 ,         12.250, 2005-06 ,         12.750, 2005-07 ,         13.200, 2005-08 ,         13.200, 2005-09 
2004-07-30 Frp|hdpjk,         14.850, 2004-07 ,         14.250, 2004-08 ,         15.920, 2004-09 ,         14.970, 2004-10 ,         13.420, 2004-11 ,         12.620, 2004-12 ,         12.300, 2005-01 ,         12.300, 2005-02 ,         12.200, 2005-03 ,         12.250, 2005-04 ,         12.250, 2005-05 ,         12.250, 2005-06 ,         12.750, 2005-07 ,         13.200, 2005-08 
2004-07-29 Thp|hdpjk,         14.840, 2004-07 ,         14.370, 2004-08 ,         15.880, 2004-09 ,         14.790, 2004-10 ,         13.350, 2004-11 ,         12.610, 2004-12 ,         12.300, 2005-01 ,         12.320, 2005-02 ,         12.290, 2005-03 ,         12.250, 2005-04 ,         12.250, 2005-05 ,         12.220, 2005-06 ,         12.800, 2005-07 ,         13.200, 2005-08 
2004-07-28 Wep|hdpjk,         14.840, 2004-07 ,         14.300, 2004-08 ,         15.700, 2004-09 ,         14.590, 2004-10 ,         13.250, 2004-11 ,         12.600, 2004-12 ,         12.300, 2005-01 ,         12.320, 2005-02 ,         12.250, 2005-03 ,         12.200, 2005-04 ,         12.200, 2005-05 ,         12.220, 2005-06 ,         12.800, 2005-07 ,         13.200, 2005-08 
2004-07-27 Tup|hdpjk,         14.840, 2004-07 ,         14.200, 2004-08 ,         15.560, 2004-09 ,         14.410, 2004-10 ,         13.110, 2004-11 ,         12.580, 2004-12 ,         12.340, 2005-01 ,         12.340, 2005-02 ,         12.300, 2005-03 ,         12.200, 2005-04 ,         12.200, 2005-05 ,         12.250, 2005-06 ,         12.800, 2005-07 ,         13.200, 2005-08 
2004-07-26 Mop|hdpjk,         14.840, 2004-07 ,         14.350, 2004-08 ,         15.600, 2004-09 ,         14.350, 2004-10 ,         13.090, 2004-11 ,         12.600, 2004-12 ,         12.340, 2005-01 ,         12.340, 2005-02 ,         12.300, 2005-03 ,         12.200, 2005-04 ,         12.250, 2005-05 ,         12.250, 2005-06 ,         12.800, 2005-07 ,         13.200, 2005-08 
2004-07-23 Frp|hdpjk,         14.830, 2004-07 ,         14.250, 2004-08 ,         15.330, 2004-09 ,         14.060, 2004-10 ,         12.900, 2004-11 ,         12.550, 2004-12 ,         12.390, 2005-01 ,         12.350, 2005-02 ,         12.350, 2005-03 ,         12.200, 2005-04 ,         12.250, 2005-05 ,         12.250, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 
2004-07-22 Thp|hdpjk,         14.690, 2004-07 ,         14.300, 2004-08 ,         15.300, 2004-09 ,         14.050, 2004-10 ,         12.950, 2004-11 ,         12.600, 2004-12 ,         12.400, 2005-01 ,         12.350, 2005-02 ,         12.350, 2005-03 ,         12.350, 2005-04 ,         12.370, 2005-05 ,         12.350, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 
2004-07-21 Wep|hdpjk,         14.690, 2004-07 ,         14.250, 2004-08 ,         15.340, 2004-09 ,         14.200, 2004-10 ,         13.000, 2004-11 ,         12.550, 2004-12 ,         12.560, 2005-01 ,         12.450, 2005-02 ,         12.500, 2005-03 ,         12.400, 2005-04 ,         12.420, 2005-05 ,         12.400, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 
2004-07-20 Tup|hdpjk,         14.670, 2004-07 ,         14.150, 2004-08 ,         15.020, 2004-09 ,         14.000, 2004-10 ,         12.910, 2004-11 ,         12.660, 2004-12 ,         12.540, 2005-01 ,         12.490, 2005-02 ,         12.570, 2005-03 ,         12.400, 2005-04 ,         12.420, 2005-05 ,         12.400, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 
2004-07-19 Mod|hdpjk,         14.670, 2004-07 ,         13.950, 2004-08 ,         14.900, 2004-09 ,         13.930, 2004-10 ,         12.910, 2004-11 ,         12.640, 2004-12 ,         12.570, 2005-01 ,         12.490, 2005-02 ,         12.590, 2005-03 ,         12.400, 2005-04 ,         12.420, 2005-05 ,         12.450, 2005-06 ,         12.850, 2005-07 ,         11.700, 2006-04 
2004-07-16 Frp|hdpjk,         14.690, 2004-07 ,         13.790, 2004-08 ,         14.550, 2004-09 ,         13.750, 2004-10 ,         12.850, 2004-11 ,         12.550, 2004-12 ,         12.550, 2005-01 ,         12.450, 2005-02 ,         12.540, 2005-03 ,         12.350, 2005-04 ,         12.370, 2005-05 ,         12.450, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 
2004-07-15 Thp|hdpjk,         14.850, 2004-07 ,         13.970, 2004-08 ,         14.900, 2004-09 ,         13.750, 2004-10 ,         12.950, 2004-11 ,         12.550, 2004-12 ,         12.580, 2005-01 ,         12.490, 2005-02 ,         12.550, 2005-03 ,         12.370, 2005-04 ,         12.370, 2005-05 ,         12.550, 2005-06 ,         12.850, 2005-07 ,         13.200, 2005-08 
2004-07-14 Wep|hdpjk,         14.870, 2004-07 ,         14.350, 2004-08 ,         15.400, 2004-09 ,         14.200, 2004-10 ,         13.250, 2004-11 ,         12.750, 2004-12 ,         12.590, 2005-01 ,         12.500, 2005-02 ,         12.590, 2005-03 ,         12.520, 2005-04 ,         12.520, 2005-05 ,         12.700, 2005-06 ,         13.000, 2005-07 ,         13.400, 2005-08 
2004-07-13 Tup|hdpjk,         14.800, 2004-07 ,         13.720, 2004-08 ,         14.770, 2004-09 ,         13.800, 2004-10 ,         13.200, 2004-11 ,         12.700, 2004-12 ,         12.590, 2005-01 ,         12.490, 2005-02 ,         12.500, 2005-03 ,         12.510, 2005-04 ,         12.500, 2005-05 ,         12.700, 2005-06 ,         13.000, 2005-07 ,         13.400, 2005-08 
2004-07-12 Mop|hdpjk,         14.780, 2004-07 ,         13.770, 2004-08 ,         14.650, 2004-09 ,         13.850, 2004-10 ,         13.150, 2004-11 ,         12.650, 2004-12 ,         12.590, 2005-01 ,         12.450, 2005-02 ,         12.500, 2005-03 ,         12.520, 2005-04 ,         12.500, 2005-05 ,         12.700, 2005-06 ,         13.000, 2005-07 ,         13.400, 2005-08 
2004-07-09 Frp|hdpjk,         14.780, 2004-07 ,         13.380, 2004-08 ,         14.060, 2004-09 ,         13.550, 2004-10 ,         12.920, 2004-11 ,         12.400, 2004-12 ,         12.390, 2005-01 ,         12.350, 2005-02 ,         12.320, 2005-03 ,         12.460, 2005-04 ,         12.400, 2005-05 ,         12.700, 2005-06 ,         12.990, 2005-07 ,         13.400, 2005-08 
2004-07-08 Thp|hdpjk,         14.820, 2004-07 ,         13.570, 2004-08 ,         14.100, 2004-09 ,         13.550, 2004-10 ,         12.950, 2004-11 ,         12.350, 2004-12 ,         12.300, 2005-01 ,         12.300, 2005-02 ,         12.320, 2005-03 ,         12.460, 2005-04 ,         12.500, 2005-05 ,         12.800, 2005-06 ,         12.990, 2005-07 ,         13.400, 2005-08 
2004-07-07 Wep|hdpjk,         14.820, 2004-07 ,         13.750, 2004-08 ,         14.250, 2004-09 ,         13.610, 2004-10 ,         13.050, 2004-11 ,         12.350, 2004-12 ,         12.350, 2005-01 ,         12.310, 2005-02 ,         12.320, 2005-03 ,         12.380, 2005-04 ,         12.350, 2005-05 ,         12.750, 2005-06 ,         12.990, 2005-07 ,         13.400, 2005-08 
2004-07-06 Tup|hdpjk,         14.820, 2004-07 ,         13.680, 2004-08 ,         13.950, 2004-09 ,         13.500, 2004-10 ,         12.900, 2004-11 ,         12.350, 2004-12 ,         12.340, 2005-01 ,         12.280, 2005-02 ,         12.300, 2005-03 ,         12.350, 2005-04 ,         12.350, 2005-05 ,         12.650, 2005-06 ,         12.990, 2005-07 ,         13.400, 2005-08 
2004-07-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-07-02 Frp|hdpjk,         17.680, 2004-06 ,         14.900, 2004-07 ,         13.650, 2004-08 ,         13.830, 2004-09 ,         13.500, 2004-10 ,         12.800, 2004-11 ,         12.350, 2004-12 ,         12.340, 2005-01 ,         12.280, 2005-02 ,         12.320, 2005-03 ,         12.350, 2005-04 ,         12.350, 2005-05 ,         12.650, 2005-06 ,         12.990, 2005-07 
2004-07-01 Thp|hdpjk,         17.690, 2004-06 ,         14.890, 2004-07 ,         13.640, 2004-08 ,         13.860, 2004-09 ,         13.400, 2004-10 ,         12.600, 2004-11 ,         12.160, 2004-12 ,         12.300, 2005-01 ,         12.250, 2005-02 ,         12.250, 2005-03 ,         12.350, 2005-04 ,         12.350, 2005-05 ,         12.650, 2005-06 ,         12.990, 2005-07 
2004-06-30 Wep|hdpjk,         17.690, 2004-06 ,         14.740, 2004-07 ,         13.900, 2004-08 ,         14.060, 2004-09 ,         13.400, 2004-10 ,         12.650, 2004-11 ,         12.120, 2004-12 ,         12.400, 2005-01 ,         12.260, 2005-02 ,         12.340, 2005-03 ,         12.400, 2005-04 ,         12.400, 2005-05 ,         12.700, 2005-06 ,         12.990, 2005-07 
2004-06-29 Tup|hdpjk,         17.690, 2004-06 ,         14.970, 2004-07 ,         14.200, 2004-08 ,         14.250, 2004-09 ,         13.500, 2004-10 ,         12.700, 2004-11 ,         12.400, 2004-12 ,         12.400, 2005-01 ,         12.270, 2005-02 ,         12.350, 2005-03 ,         12.400, 2005-04 ,         12.490, 2005-05 ,         12.700, 2005-06 ,         12.990, 2005-07 
2004-06-28 Mop|hdpjk,         17.700, 2004-06 ,         14.730, 2004-07 ,         13.780, 2004-08 ,         14.100, 2004-09 ,         13.250, 2004-10 ,         12.550, 2004-11 ,         12.300, 2004-12 ,         12.300, 2005-01 ,         12.180, 2005-02 ,         12.200, 2005-03 ,         12.350, 2005-04 ,         12.400, 2005-05 ,         12.600, 2005-06 ,         12.800, 2005-07 
2004-06-25 Frp|hdpjk,         17.690, 2004-06 ,         14.530, 2004-07 ,         13.100, 2004-08 ,         13.350, 2004-09 ,         12.810, 2004-10 ,         12.300, 2004-11 ,         12.060, 2004-12 ,         12.300, 2005-01 ,         12.180, 2005-02 ,         12.200, 2005-03 ,         12.450, 2005-04 ,         12.500, 2005-05 ,         12.700, 2005-06 ,         12.800, 2005-07 
2004-06-24 Thp|hdpjk,         17.680, 2004-06 ,         15.280, 2004-07 ,         13.750, 2004-08 ,         13.710, 2004-09 ,         13.200, 2004-10 ,         12.450, 2004-11 ,         12.100, 2004-12 ,         12.300, 2005-01 ,         12.180, 2005-02 ,         12.250, 2005-03 ,         12.500, 2005-04 ,         12.550, 2005-05 ,         12.700, 2005-06 ,         12.800, 2005-07 
2004-06-23 Wep|hdpjk,         17.700, 2004-06 ,         15.700, 2004-07 ,         14.300, 2004-08 ,         14.020, 2004-09 ,         13.230, 2004-10 ,         12.600, 2004-11 ,         12.150, 2004-12 ,         12.300, 2005-01 ,         12.180, 2005-02 ,         12.250, 2005-03 ,         12.350, 2005-04 ,         12.550, 2005-05 ,         12.650, 2005-06 ,         12.750, 2005-07 
2004-06-22 Tup|hdpjk,         17.630, 2004-06 ,         16.450, 2004-07 ,         15.050, 2004-08 ,         14.700, 2004-09 ,         13.900, 2004-10 ,         12.750, 2004-11 ,         12.190, 2004-12 ,         12.220, 2005-01 ,         12.170, 2005-02 ,         12.120, 2005-03 ,         12.300, 2005-04 ,         12.500, 2005-05 ,         12.550, 2005-06 ,         12.620, 2005-07 
2004-06-21 Mop|hdpjk,         17.630, 2004-06 ,         16.130, 2004-07 ,         14.860, 2004-08 ,         14.510, 2004-09 ,         13.680, 2004-10 ,         12.690, 2004-11 ,         12.180, 2004-12 ,         12.150, 2005-01 ,         12.100, 2005-02 ,         12.100, 2005-03 ,         12.250, 2005-04 ,         12.400, 2005-05 ,         12.500, 2005-06 ,         12.550, 2005-07 
2004-06-18 Frp|hdpjk,         17.650, 2004-06 ,         16.250, 2004-07 ,         15.210, 2004-08 ,         14.800, 2004-09 ,         13.910, 2004-10 ,         12.900, 2004-11 ,         12.170, 2004-12 ,         12.250, 2005-01 ,         12.150, 2005-02 ,         12.150, 2005-03 ,         12.320, 2005-04 ,         12.420, 2005-05 ,         12.520, 2005-06 ,         12.550, 2005-07 
2004-06-17 Thp|hdpjk,         17.570, 2004-06 ,         16.300, 2004-07 ,         15.600, 2004-08 ,         15.070, 2004-09 ,         14.080, 2004-10 ,         12.990, 2004-11 ,         12.180, 2004-12 ,         12.250, 2005-01 ,         12.130, 2005-02 ,         12.180, 2005-03 ,         12.300, 2005-04 ,         12.400, 2005-05 ,         12.500, 2005-06 ,         12.550, 2005-07 
2004-06-16 Wep|hdpjk,         17.530, 2004-06 ,         16.080, 2004-07 ,         15.590, 2004-08 ,         14.980, 2004-09 ,         14.050, 2004-10 ,         12.990, 2004-11 ,         12.300, 2004-12 ,         12.200, 2005-01 ,         12.130, 2005-02 ,         12.050, 2005-03 ,         12.300, 2005-04 ,         12.400, 2005-05 ,         12.500, 2005-06 ,         12.550, 2005-07 
2004-06-15 Tup|hdpjk,         17.540, 2004-06 ,         16.000, 2004-07 ,         15.630, 2004-08 ,         14.950, 2004-09 ,         13.980, 2004-10 ,         12.970, 2004-11 ,         12.160, 2004-12 ,         12.200, 2005-01 ,         12.130, 2005-02 ,         12.050, 2005-03 ,         12.200, 2005-04 ,         12.340, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-14 Mop|hdpjk,         17.540, 2004-06 ,         16.170, 2004-07 ,         15.960, 2004-08 ,         15.560, 2004-09 ,         14.350, 2004-10 ,         13.080, 2004-11 ,         12.150, 2004-12 ,         12.200, 2005-01 ,         12.130, 2005-02 ,         12.050, 2005-03 ,         12.150, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-11 Frp|hdpjk,         17.570, 2004-06 ,         16.300, 2004-07 ,         16.210, 2004-08 ,         15.780, 2004-09 ,         14.550, 2004-10 ,         13.150, 2004-11 ,         12.110, 2004-12 ,         12.250, 2005-01 ,         12.150, 2005-02 ,         12.050, 2005-03 ,         12.150, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-10 Thp|hdpjk,         17.570, 2004-06 ,         16.300, 2004-07 ,         16.210, 2004-08 ,         15.780, 2004-09 ,         14.550, 2004-10 ,         13.150, 2004-11 ,         12.110, 2004-12 ,         12.250, 2005-01 ,         12.150, 2005-02 ,         12.050, 2005-03 ,         12.150, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-09 Wep|hdpjk,         17.550, 2004-06 ,         16.460, 2004-07 ,         16.490, 2004-08 ,         15.790, 2004-09 ,         14.600, 2004-10 ,         13.250, 2004-11 ,         12.200, 2004-12 ,         12.250, 2005-01 ,         12.150, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-08 Tup|hdpjk,         17.390, 2004-06 ,         16.300, 2004-07 ,         15.900, 2004-08 ,         15.560, 2004-09 ,         14.490, 2004-10 ,         13.300, 2004-11 ,         12.100, 2004-12 ,         12.250, 2005-01 ,         12.150, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-07 Mop|hdpjk,         17.270, 2004-06 ,         15.550, 2004-07 ,         15.150, 2004-08 ,         14.810, 2004-09 ,         14.130, 2004-10 ,         13.000, 2004-11 ,         12.100, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.250, 2005-05 ,         12.400, 2005-06 ,         12.500, 2005-07 
2004-06-04 Frp|hdpjk,         20.580, 2004-05 ,         17.200, 2004-06 ,         14.980, 2004-07 ,         14.700, 2004-08 ,         14.540, 2004-09 ,         13.750, 2004-10 ,         13.000, 2004-11 ,         12.100, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.350, 2005-05 ,         12.400, 2005-06 
2004-06-03 Thp|hdpjk,         20.600, 2004-05 ,         17.060, 2004-06 ,         14.720, 2004-07 ,         14.450, 2004-08 ,         14.370, 2004-09 ,         13.700, 2004-10 ,         13.000, 2004-11 ,         12.100, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.350, 2005-05 ,         12.400, 2005-06 
2004-06-02 Wep|hdpjk,         20.580, 2004-05 ,         17.060, 2004-06 ,         14.740, 2004-07 ,         14.660, 2004-08 ,         14.430, 2004-09 ,         13.750, 2004-10 ,         13.000, 2004-11 ,         12.100, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.350, 2005-05 ,         12.400, 2005-06 
2004-06-01 Tup|hdpjk,         20.560, 2004-05 ,         16.900, 2004-06 ,         14.640, 2004-07 ,         14.590, 2004-08 ,         14.330, 2004-09 ,         13.800, 2004-10 ,         13.000, 2004-11 ,         12.100, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.350, 2005-05 ,         12.400, 2005-06 
2004-05-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-05-28 Frp|hdpjk,         20.550, 2004-05 ,         16.770, 2004-06 ,         14.600, 2004-07 ,         14.460, 2004-08 ,         14.330, 2004-09 ,         13.800, 2004-10 ,         13.020, 2004-11 ,         12.100, 2004-12 ,         12.200, 2005-01 ,         12.100, 2005-02 ,         12.000, 2005-03 ,         12.150, 2005-04 ,         12.350, 2005-05 ,         12.400, 2005-06 
2004-05-27 Thp|hdpjk,         20.550, 2004-05 ,         16.320, 2004-06 ,         14.400, 2004-07 ,         14.250, 2004-08 ,         14.270, 2004-09 ,         13.800, 2004-10 ,         12.800, 2004-11 ,         12.050, 2004-12 ,         11.950, 2005-01 ,         12.030, 2005-02 ,         11.980, 2005-03 ,         12.000, 2005-04 ,         12.000, 2005-05 ,         12.000, 2005-06 
2004-05-26 Wep|hdpjk,         20.540, 2004-05 ,         16.400, 2004-06 ,         14.350, 2004-07 ,         14.340, 2004-08 ,         14.110, 2004-09 ,         13.700, 2004-10 ,         12.800, 2004-11 ,         11.950, 2004-12 ,         11.950, 2005-01 ,         12.030, 2005-02 ,         12.000, 2005-03 ,         11.950, 2005-04 ,         12.000, 2005-05 ,         12.000, 2005-06 
2004-05-25 Tup|hdpjk,         20.550, 2004-05 ,         16.780, 2004-06 ,         14.850, 2004-07 ,         14.800, 2004-08 ,         14.680, 2004-09 ,         14.150, 2004-10 ,         13.000, 2004-11 ,         12.100, 2004-12 ,         11.950, 2005-01 ,         12.050, 2005-02 ,         11.950, 2005-03 ,         12.000, 2005-04 ,         12.100, 2005-05 ,         12.100, 2005-06 
2004-05-24 Mop|hdpjk,         20.550, 2004-05 ,         16.610, 2004-06 ,         14.830, 2004-07 ,         14.850, 2004-08 ,         14.650, 2004-09 ,         14.190, 2004-10 ,         13.000, 2004-11 ,         12.090, 2004-12 ,         11.950, 2005-01 ,         12.050, 2005-02 ,         11.950, 2005-03 ,         12.000, 2005-04 ,         12.100, 2005-05 ,         12.100, 2005-06 
2004-05-21 Frp|hdpjk,         20.480, 2004-05 ,         15.860, 2004-06 ,         14.110, 2004-07 ,         14.120, 2004-08 ,         14.150, 2004-09 ,         13.950, 2004-10 ,         12.850, 2004-11 ,         11.950, 2004-12 ,         11.950, 2005-01 ,         12.050, 2005-02 ,         11.950, 2005-03 ,         12.000, 2005-04 ,         12.150, 2005-05 ,         12.100, 2005-06 
2004-05-20 Thp|hdpjk,         20.600, 2004-05 ,         16.600, 2004-06 ,         14.490, 2004-07 ,         14.450, 2004-08 ,         14.300, 2004-09 ,         14.240, 2004-10 ,         13.000, 2004-11 ,         12.160, 2004-12 ,         12.090, 2005-01 ,         12.050, 2005-02 ,         11.950, 2005-03 ,         12.000, 2005-04 ,         12.150, 2005-05 ,         12.100, 2005-06 
2004-05-19 Wep|hdpjk,         20.590, 2004-05 ,         16.550, 2004-06 ,         14.690, 2004-07 ,         14.650, 2004-08 ,         14.500, 2004-09 ,         14.300, 2004-10 ,         13.100, 2004-11 ,         12.190, 2004-12 ,         12.100, 2005-01 ,         12.050, 2005-02 ,         11.950, 2005-03 ,         12.000, 2005-04 ,         12.200, 2005-05 ,         12.100, 2005-06 
2004-05-18 Tup|hdpjk,         20.590, 2004-05 ,         16.400, 2004-06 ,         14.650, 2004-07 ,         14.760, 2004-08 ,         14.500, 2004-09 ,         14.500, 2004-10 ,         13.010, 2004-11 ,         12.200, 2004-12 ,         12.100, 2005-01 ,         12.050, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         12.250, 2005-05 ,         12.100, 2005-06 
2004-05-17 Mop|hdpjk,         20.490, 2004-05 ,         16.520, 2004-06 ,         14.990, 2004-07 ,         15.000, 2004-08 ,         14.620, 2004-09 ,         14.500, 2004-10 ,         13.200, 2004-11 ,         12.300, 2004-12 ,         12.250, 2005-01 ,         12.200, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         12.250, 2005-05 ,         12.100, 2005-06 
2004-05-14 Frp|hdpjk,         20.400, 2004-05 ,         15.850, 2004-06 ,         14.520, 2004-07 ,         14.500, 2004-08 ,         14.350, 2004-09 ,         14.300, 2004-10 ,         13.000, 2004-11 ,         12.150, 2004-12 ,         11.950, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         12.000, 2005-05 ,         12.050, 2005-06 
2004-05-13 Thp|hdpjk,         20.220, 2004-05 ,         16.140, 2004-06 ,         14.750, 2004-07 ,         14.750, 2004-08 ,         14.500, 2004-09 ,         14.300, 2004-10 ,         13.000, 2004-11 ,         12.160, 2004-12 ,         11.950, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         11.950, 2005-05 ,         12.050, 2005-06 
2004-05-12 Wep|hdpjk,         20.390, 2004-05 ,         16.890, 2004-06 ,         15.430, 2004-07 ,         15.460, 2004-08 ,         14.890, 2004-09 ,         14.600, 2004-10 ,         13.180, 2004-11 ,         12.150, 2004-12 ,         11.950, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         11.950, 2005-05 ,         12.050, 2005-06 
2004-05-11 Tup|hdpjk,         20.390, 2004-05 ,         16.740, 2004-06 ,         15.100, 2004-07 ,         15.140, 2004-08 ,         14.750, 2004-09 ,         14.230, 2004-10 ,         13.200, 2004-11 ,         12.150, 2004-12 ,         12.000, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         11.950, 2005-05 ,         12.050, 2005-06 
2004-05-10 Mop|hdpjk,         20.450, 2004-05 ,         17.490, 2004-06 ,         15.850, 2004-07 ,         15.890, 2004-08 ,         15.500, 2004-09 ,         14.650, 2004-10 ,         13.200, 2004-11 ,         12.400, 2004-12 ,         12.050, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         11.950, 2005-05 ,         12.050, 2005-06 
2004-05-07 Frp|hdpjk,         20.340, 2004-05 ,         17.220, 2004-06 ,         15.700, 2004-07 ,         15.800, 2004-08 ,         15.450, 2004-09 ,         14.650, 2004-10 ,         13.100, 2004-11 ,         12.200, 2004-12 ,         12.050, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         11.950, 2005-05 ,         12.050, 2005-06 
2004-05-06 Thp|hdpjk,         20.200, 2004-05 ,         16.600, 2004-06 ,         15.400, 2004-07 ,         15.450, 2004-08 ,         15.300, 2004-09 ,         14.250, 2004-10 ,         12.930, 2004-11 ,         12.200, 2004-12 ,         12.050, 2005-01 ,         12.000, 2005-02 ,         11.950, 2005-03 ,         12.060, 2005-04 ,         11.950, 2005-05 ,         12.050, 2005-06 
2004-05-05 Wep|hdpjk,         20.080, 2004-05 ,         16.810, 2004-06 ,         15.660, 2004-07 ,         15.800, 2004-08 ,         15.450, 2004-09 ,         14.490, 2004-10 ,         13.000, 2004-11 ,         12.200, 2004-12 ,         12.050, 2005-01 ,         12.000, 2005-02 ,         12.000, 2005-03 ,         12.060, 2005-04 ,         11.900, 2005-05 ,         12.050, 2005-06 
2004-05-04 Tup|hdpjk,         20.230, 2004-05 ,         17.500, 2004-06 ,         16.200, 2004-07 ,         16.200, 2004-08 ,         15.480, 2004-09 ,         14.600, 2004-10 ,         13.090, 2004-11 ,         12.150, 2004-12 ,         12.050, 2005-01 ,         11.900, 2005-02 ,         11.850, 2005-03 ,         12.100, 2005-04 ,         12.000, 2005-05 ,         12.050, 2005-06 
2004-05-03 Mop|hdpjk,         19.960, 2004-05 ,         17.030, 2004-06 ,         15.620, 2004-07 ,         15.630, 2004-08 ,         15.280, 2004-09 ,         14.500, 2004-10 ,         13.090, 2004-11 ,         12.150, 2004-12 ,         11.950, 2005-01 ,         11.900, 2005-02 ,         11.850, 2005-03 ,         12.050, 2005-04 ,         12.000, 2005-05 ,         12.000, 2005-06 
2004-04-30 Frp|hdpjk,         19.660, 2004-04 ,         19.790, 2004-05 ,         16.280, 2004-06 ,         15.250, 2004-07 ,         15.200, 2004-08 ,         14.990, 2004-09 ,         14.250, 2004-10 ,         13.000, 2004-11 ,         12.070, 2004-12 ,         11.950, 2005-01 ,         11.900, 2005-02 ,         11.850, 2005-03 ,         12.050, 2005-04 ,         11.900, 2005-05 
2004-04-29 Thp|hdpjk,         19.610, 2004-04 ,         19.900, 2004-05 ,         16.520, 2004-06 ,         15.350, 2004-07 ,         15.350, 2004-08 ,         15.000, 2004-09 ,         14.500, 2004-10 ,         13.050, 2004-11 ,         12.020, 2004-12 ,         11.950, 2005-01 ,         11.900, 2005-02 ,         11.900, 2005-03 ,         12.050, 2005-04 ,         11.900, 2005-05 
2004-04-28 Wep|hdpjk,         19.590, 2004-04 ,         19.600, 2004-05 ,         16.280, 2004-06 ,         15.400, 2004-07 ,         15.350, 2004-08 ,         15.000, 2004-09 ,         14.170, 2004-10 ,         13.400, 2004-11 ,         12.100, 2004-12 ,         12.000, 2005-01 ,         11.900, 2005-02 ,         11.800, 2005-03 ,         12.050, 2005-04 ,         11.900, 2005-05 
2004-04-27 Tup|hdpjk,         19.590, 2004-04 ,         19.640, 2004-05 ,         16.900, 2004-06 ,         15.990, 2004-07 ,         15.750, 2004-08 ,         15.050, 2004-09 ,         14.320, 2004-10 ,         13.400, 2004-11 ,         12.100, 2004-12 ,         12.000, 2005-01 ,         11.900, 2005-02 ,         11.850, 2005-03 ,         11.950, 2005-04 ,         11.950, 2005-05 
2004-04-26 Mop|hdpjk,         19.570, 2004-04 ,         19.500, 2004-05 ,         16.920, 2004-06 ,         15.800, 2004-07 ,         15.650, 2004-08 ,         14.950, 2004-09 ,         14.400, 2004-10 ,         13.450, 2004-11 ,         12.000, 2004-12 ,         11.840, 2005-01 ,         12.000, 2005-02 ,         11.900, 2005-03 ,         12.000, 2005-04 ,         12.000, 2005-05 
2004-04-23 Frp|hdpjk,         19.610, 2004-04 ,         19.800, 2004-05 ,         17.670, 2004-06 ,         16.550, 2004-07 ,         16.330, 2004-08 ,         15.700, 2004-09 ,         14.600, 2004-10 ,         13.630, 2004-11 ,         12.500, 2004-12 ,         12.050, 2005-01 ,         12.200, 2005-02 ,         12.000, 2005-03 ,         12.050, 2005-04 ,         12.110, 2005-05 
2004-04-22 Thp|hdpjk,         19.650, 2004-04 ,         19.770, 2004-05 ,         17.840, 2004-06 ,         16.700, 2004-07 ,         16.310, 2004-08 ,         15.830, 2004-09 ,         14.700, 2004-10 ,         13.700, 2004-11 ,         12.450, 2004-12 ,         12.150, 2005-01 ,         12.300, 2005-02 ,         12.000, 2005-03 ,         12.050, 2005-04 ,         12.200, 2005-05 
2004-04-21 Wep|hdpjk,         19.640, 2004-04 ,         19.740, 2004-05 ,         18.330, 2004-06 ,         17.250, 2004-07 ,         16.700, 2004-08 ,         16.300, 2004-09 ,         14.980, 2004-10 ,         13.820, 2004-11 ,         12.790, 2004-12 ,         12.250, 2005-01 ,         12.200, 2005-02 ,         12.060, 2005-03 ,         12.050, 2005-04 ,         12.200, 2005-05 
2004-04-20 Tup|hdpjk,         19.630, 2004-04 ,         19.900, 2004-05 ,         18.750, 2004-06 ,         17.530, 2004-07 ,         16.930, 2004-08 ,         16.540, 2004-09 ,         15.200, 2004-10 ,         13.850, 2004-11 ,         12.950, 2004-12 ,         12.350, 2005-01 ,         12.290, 2005-02 ,         12.060, 2005-03 ,         12.100, 2005-04 ,         12.200, 2005-05 
2004-04-19 Mop|hdpjk,         19.610, 2004-04 ,         19.870, 2004-05 ,         18.800, 2004-06 ,         17.450, 2004-07 ,         16.950, 2004-08 ,         16.430, 2004-09 ,         15.100, 2004-10 ,         13.850, 2004-11 ,         13.050, 2004-12 ,         12.350, 2005-01 ,         12.290, 2005-02 ,         12.120, 2005-03 ,         12.150, 2005-04 ,         12.200, 2005-05 
2004-04-16 Frp|hdpjk,         19.640, 2004-04 ,         19.600, 2004-05 ,         18.450, 2004-06 ,         17.060, 2004-07 ,         16.600, 2004-08 ,         16.000, 2004-09 ,         14.600, 2004-10 ,         13.250, 2004-11 ,         12.500, 2004-12 ,         12.100, 2005-01 ,         12.010, 2005-02 ,         12.100, 2005-03 ,         12.150, 2005-04 ,         12.200, 2005-05 
2004-04-15 Thp|hdpjk,         19.560, 2004-04 ,         19.940, 2004-05 ,         18.900, 2004-06 ,         17.520, 2004-07 ,         17.090, 2004-08 ,         16.300, 2004-09 ,         14.890, 2004-10 ,         13.550, 2004-11 ,         12.890, 2004-12 ,         12.300, 2005-01 ,         12.200, 2005-02 ,         12.110, 2005-03 ,         12.300, 2005-04 ,         12.400, 2005-05 
2004-04-14 Wep|hdpjk,         19.560, 2004-04 ,         20.080, 2004-05 ,         18.970, 2004-06 ,         17.520, 2004-07 ,         17.100, 2004-08 ,         16.540, 2004-09 ,         15.250, 2004-10 ,         13.750, 2004-11 ,         13.100, 2004-12 ,         12.380, 2005-01 ,         12.200, 2005-02 ,         12.200, 2005-03 ,         12.250, 2005-04 ,         12.370, 2005-05 
2004-04-13 Tup|hdpjk,         19.530, 2004-04 ,         19.990, 2004-05 ,         18.660, 2004-06 ,         17.400, 2004-07 ,         17.150, 2004-08 ,         16.640, 2004-09 ,         15.350, 2004-10 ,         13.980, 2004-11 ,         13.210, 2004-12 ,         12.380, 2005-01 ,         12.200, 2005-02 ,         12.200, 2005-03 ,         12.250, 2005-04 ,         12.370, 2005-05 
2004-04-12 Mop|hdpjk,         19.540, 2004-04 ,         19.680, 2004-05 ,         18.200, 2004-06 ,         17.130, 2004-07 ,         17.060, 2004-08 ,         16.640, 2004-09 ,         15.390, 2004-10 ,         14.000, 2004-11 ,         13.210, 2004-12 ,         12.430, 2005-01 ,         12.200, 2005-02 ,         12.050, 2005-03 ,         12.200, 2005-04 ,         12.360, 2005-05 
2004-04-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-04-08 Thp|hdpjk,         19.360, 2004-04 ,         19.440, 2004-05 ,         17.950, 2004-06 ,         16.940, 2004-07 ,         17.000, 2004-08 ,         16.600, 2004-09 ,         15.350, 2004-10 ,         13.900, 2004-11 ,         13.100, 2004-12 ,         12.250, 2005-01 ,         12.290, 2005-02 ,         12.060, 2005-03 ,         12.200, 2005-04 ,         12.350, 2005-05 
2004-04-07 Wep|hdpjk,         19.390, 2004-04 ,         19.450, 2004-05 ,         17.900, 2004-06 ,         16.840, 2004-07 ,         16.810, 2004-08 ,         16.490, 2004-09 ,         15.340, 2004-10 ,         13.820, 2004-11 ,         13.000, 2004-12 ,         12.160, 2005-01 ,         12.270, 2005-02 ,         12.100, 2005-03 ,         12.350, 2005-04 ,         12.450, 2005-05 
2004-04-06 Tup|hdpjk,         19.260, 2004-04 ,         19.070, 2004-05 ,         17.670, 2004-06 ,         16.510, 2004-07 ,         16.570, 2004-08 ,         16.290, 2004-09 ,         15.090, 2004-10 ,         13.800, 2004-11 ,         12.900, 2004-12 ,         12.100, 2005-01 ,         12.350, 2005-02 ,         12.050, 2005-03 ,         12.350, 2005-04 ,         12.400, 2005-05 
2004-04-05 Mop|hdpjk,         19.040, 2004-04 ,         18.950, 2004-05 ,         17.600, 2004-06 ,         16.700, 2004-07 ,         16.750, 2004-08 ,         16.480, 2004-09 ,         15.100, 2004-10 ,         13.650, 2004-11 ,         12.850, 2004-12 ,         12.150, 2005-01 ,         12.350, 2005-02 ,         12.150, 2005-03 ,         12.420, 2005-04 ,         12.500, 2005-05 
2004-04-02 Frp|hdpjk,         14.490, 2004-03 ,         19.040, 2004-04 ,         18.970, 2004-05 ,         17.800, 2004-06 ,         16.950, 2004-07 ,         16.910, 2004-08 ,         16.660, 2004-09 ,         15.220, 2004-10 ,         13.850, 2004-11 ,         13.150, 2004-12 ,         12.280, 2005-01 ,         12.340, 2005-02 ,         12.160, 2005-03 ,         12.610, 2005-04 
2004-04-01 Thp|hdpjk,         14.400, 2004-03 ,         18.910, 2004-04 ,         18.880, 2004-05 ,         17.810, 2004-06 ,         17.020, 2004-07 ,         16.960, 2004-08 ,         16.800, 2004-09 ,         15.350, 2004-10 ,         13.940, 2004-11 ,         13.230, 2004-12 ,         12.400, 2005-01 ,         12.350, 2005-02 ,         12.350, 2005-03 ,         12.620, 2005-04 
2004-03-31 Wep|hdpjk,         14.400, 2004-03 ,         18.780, 2004-04 ,         18.550, 2004-05 ,         17.650, 2004-06 ,         16.790, 2004-07 ,         16.750, 2004-08 ,         16.600, 2004-09 ,         15.300, 2004-10 ,         13.900, 2004-11 ,         12.830, 2004-12 ,         12.410, 2005-01 ,         12.300, 2005-02 ,         12.250, 2005-03 ,         12.590, 2005-04 
2004-03-30 Tup|hdpjk,         14.400, 2004-03 ,         18.620, 2004-04 ,         18.470, 2004-05 ,         17.500, 2004-06 ,         16.540, 2004-07 ,         16.500, 2004-08 ,         16.440, 2004-09 ,         15.270, 2004-10 ,         13.850, 2004-11 ,         13.300, 2004-12 ,         12.400, 2005-01 ,         12.290, 2005-02 ,         12.250, 2005-03 ,         12.510, 2005-04 
2004-03-29 Mop|hdpjk,         14.400, 2004-03 ,         18.530, 2004-04 ,         18.040, 2004-05 ,         17.170, 2004-06 ,         16.000, 2004-07 ,         15.850, 2004-08 ,         15.880, 2004-09 ,         14.850, 2004-10 ,         13.750, 2004-11 ,         13.180, 2004-12 ,         12.350, 2005-01 ,         12.300, 2005-02 ,         12.200, 2005-03 ,         12.500, 2005-04 
2004-03-26 Frp|hdpjk,         14.300, 2004-03 ,         18.600, 2004-04 ,         17.970, 2004-05 ,         17.120, 2004-06 ,         15.850, 2004-07 ,         15.650, 2004-08 ,         15.800, 2004-09 ,         14.690, 2004-10 ,         13.650, 2004-11 ,         13.180, 2004-12 ,         12.300, 2005-01 ,         12.300, 2005-02 ,         12.250, 2005-03 ,         12.500, 2005-04 
2004-03-25 Thp|hdpjk,         14.320, 2004-03 ,         18.410, 2004-04 ,         18.010, 2004-05 ,         17.090, 2004-06 ,         15.850, 2004-07 ,         15.580, 2004-08 ,         15.700, 2004-09 ,         14.700, 2004-10 ,         13.620, 2004-11 ,         13.000, 2004-12 ,         12.200, 2005-01 ,         12.200, 2005-02 ,         12.210, 2005-03 ,         12.300, 2005-04 
2004-03-24 Wep|hdpjk,         14.320, 2004-03 ,         18.390, 2004-04 ,         17.450, 2004-05 ,         16.400, 2004-06 ,         15.500, 2004-07 ,         15.260, 2004-08 ,         15.260, 2004-09 ,         14.400, 2004-10 ,         13.390, 2004-11 ,         12.790, 2004-12 ,         12.170, 2005-01 ,         12.000, 2005-02 ,         12.060, 2005-03 ,         12.050, 2005-04 
2004-03-23 Tup|hdpjk,         14.290, 2004-03 ,         18.400, 2004-04 ,         17.090, 2004-05 ,         15.870, 2004-06 ,         15.250, 2004-07 ,         15.150, 2004-08 ,         15.170, 2004-09 ,         14.030, 2004-10 ,         13.200, 2004-11 ,         12.630, 2004-12 ,         12.100, 2005-01 ,         11.850, 2005-02 ,         11.900, 2005-03 ,         12.000, 2005-04 
2004-03-22 Mop|hdpjk,         14.450, 2004-03 ,         17.920, 2004-04 ,         16.750, 2004-05 ,         15.600, 2004-06 ,         14.950, 2004-07 ,         14.800, 2004-08 ,         14.730, 2004-09 ,         13.730, 2004-10 ,         13.050, 2004-11 ,         12.560, 2004-12 ,         12.050, 2005-01 ,         11.900, 2005-02 ,         11.900, 2005-03 ,         12.050, 2005-04 
2004-03-19 Frp|hdpjk,         14.100, 2004-03 ,         17.790, 2004-04 ,         16.890, 2004-05 ,         15.850, 2004-06 ,         15.200, 2004-07 ,         15.080, 2004-08 ,         15.150, 2004-09 ,         14.000, 2004-10 ,         13.000, 2004-11 ,         12.550, 2004-12 ,         12.050, 2005-01 ,         11.880, 2005-02 ,         11.900, 2005-03 ,         12.050, 2005-04 
2004-03-18 Thp|hdpjk,         13.950, 2004-03 ,         17.740, 2004-04 ,         17.030, 2004-05 ,         16.050, 2004-06 ,         15.290, 2004-07 ,         15.150, 2004-08 ,         15.300, 2004-09 ,         14.200, 2004-10 ,         13.000, 2004-11 ,         12.500, 2004-12 ,         12.000, 2005-01 ,         11.900, 2005-02 ,         11.800, 2005-03 ,         11.950, 2005-04 
2004-03-17 Wep|hdpjk,         13.950, 2004-03 ,         17.790, 2004-04 ,         17.140, 2004-05 ,         16.150, 2004-06 ,         15.420, 2004-07 ,         15.150, 2004-08 ,         15.090, 2004-09 ,         14.250, 2004-10 ,         13.010, 2004-11 ,         12.360, 2004-12 ,         12.100, 2005-01 ,         11.850, 2005-02 ,         11.800, 2005-03 ,         11.950, 2005-04 
2004-03-16 Tup|hdpjk,         13.900, 2004-03 ,         17.340, 2004-04 ,         16.850, 2004-05 ,         16.000, 2004-06 ,         15.440, 2004-07 ,         15.200, 2004-08 ,         15.200, 2004-09 ,         14.250, 2004-10 ,         13.010, 2004-11 ,         12.320, 2004-12 ,         12.100, 2005-01 ,         11.850, 2005-02 ,         11.800, 2005-03 ,         11.950, 2005-04 
2004-03-15 Mop|hdpjk,         13.880, 2004-03 ,         16.920, 2004-04 ,         16.650, 2004-05 ,         15.960, 2004-06 ,         15.630, 2004-07 ,         15.450, 2004-08 ,         15.450, 2004-09 ,         14.410, 2004-10 ,         13.200, 2004-11 ,         12.600, 2004-12 ,         12.150, 2005-01 ,         11.950, 2005-02 ,         11.800, 2005-03 ,         11.950, 2005-04 
2004-03-12 Frp|hdpjk,         13.830, 2004-03 ,         16.340, 2004-04 ,         16.320, 2004-05 ,         15.950, 2004-06 ,         15.890, 2004-07 ,         15.740, 2004-08 ,         15.690, 2004-09 ,         14.700, 2004-10 ,         13.320, 2004-11 ,         12.780, 2004-12 ,         12.150, 2005-01 ,         11.950, 2005-02 ,         11.900, 2005-03 ,         11.950, 2005-04 
2004-03-11 Thp|hdpjk,         13.770, 2004-03 ,         15.860, 2004-04 ,         16.160, 2004-05 ,         15.990, 2004-06 ,         15.950, 2004-07 ,         15.800, 2004-08 ,         15.790, 2004-09 ,         14.780, 2004-10 ,         13.360, 2004-11 ,         12.840, 2004-12 ,         12.200, 2005-01 ,         11.950, 2005-02 ,         11.930, 2005-03 ,         12.000, 2005-04 
2004-03-10 Wep|hdpjk,         13.710, 2004-03 ,         15.610, 2004-04 ,         15.990, 2004-05 ,         15.870, 2004-06 ,         15.880, 2004-07 ,         15.870, 2004-08 ,         15.870, 2004-09 ,         14.850, 2004-10 ,         13.420, 2004-11 ,         12.820, 2004-12 ,         12.200, 2005-01 ,         11.950, 2005-02 ,         11.990, 2005-03 ,         11.880, 2005-04 
2004-03-09 Tup|hdpjk,         13.660, 2004-03 ,         14.990, 2004-04 ,         15.490, 2004-05 ,         15.550, 2004-06 ,         15.650, 2004-07 ,         15.650, 2004-08 ,         15.750, 2004-09 ,         14.750, 2004-10 ,         13.350, 2004-11 ,         12.780, 2004-12 ,         12.200, 2005-01 ,         11.960, 2005-02 ,         11.880, 2005-03 ,         11.850, 2005-04 
2004-03-08 Mop|hdpjk,         13.640, 2004-03 ,         14.630, 2004-04 ,         15.230, 2004-05 ,         15.260, 2004-06 ,         15.420, 2004-07 ,         15.400, 2004-08 ,         15.620, 2004-09 ,         14.590, 2004-10 ,         13.220, 2004-11 ,         12.760, 2004-12 ,         12.200, 2005-01 ,         11.960, 2005-02 ,         11.880, 2005-03 ,         11.850, 2005-04 
2004-03-05 Frp|hdpjk,         11.890, 2004-02 ,         13.640, 2004-03 ,         14.670, 2004-04 ,         15.230, 2004-05 ,         15.270, 2004-06 ,         15.440, 2004-07 ,         15.500, 2004-08 ,         15.690, 2004-09 ,         14.600, 2004-10 ,         13.310, 2004-11 ,         12.800, 2004-12 ,         12.200, 2005-01 ,         11.980, 2005-02 ,         11.880, 2005-03 
2004-03-04 Thp|hdpjk,         11.890, 2004-02 ,         13.570, 2004-03 ,         14.540, 2004-04 ,         15.000, 2004-05 ,         15.000, 2004-06 ,         15.250, 2004-07 ,         15.230, 2004-08 ,         15.550, 2004-09 ,         14.500, 2004-10 ,         13.240, 2004-11 ,         12.700, 2004-12 ,         12.050, 2005-01 ,         11.900, 2005-02 ,         11.740, 2005-03 
2004-03-03 Wep|hdpjk,         11.880, 2004-02 ,         13.560, 2004-03 ,         14.360, 2004-04 ,         14.800, 2004-05 ,         14.850, 2004-06 ,         15.000, 2004-07 ,         15.190, 2004-08 ,         15.400, 2004-09 ,         14.430, 2004-10 ,         13.150, 2004-11 ,         12.660, 2004-12 ,         12.050, 2005-01 ,         11.900, 2005-02 ,         11.700, 2005-03 
2004-03-02 Tup|hdpjk,         11.880, 2004-02 ,         13.550, 2004-03 ,         14.200, 2004-04 ,         14.520, 2004-05 ,         14.650, 2004-06 ,         14.840, 2004-07 ,         14.970, 2004-08 ,         15.250, 2004-09 ,         14.200, 2004-10 ,         13.040, 2004-11 ,         12.500, 2004-12 ,         11.850, 2005-01 ,         11.800, 2005-02 ,         11.700, 2005-03 
2004-03-01 Mop|hdpjk,         11.870, 2004-02 ,         13.480, 2004-03 ,         14.130, 2004-04 ,         14.420, 2004-05 ,         14.600, 2004-06 ,         14.700, 2004-07 ,         14.870, 2004-08 ,         15.180, 2004-09 ,         14.100, 2004-10 ,         12.900, 2004-11 ,         12.400, 2004-12 ,         11.830, 2005-01 ,         11.800, 2005-02 ,         11.700, 2005-03 
2004-02-27 Frp|hdpjk,         11.850, 2004-02 ,         13.470, 2004-03 ,         14.100, 2004-04 ,         14.400, 2004-05 ,         14.510, 2004-06 ,         14.640, 2004-07 ,         14.780, 2004-08 ,         15.040, 2004-09 ,         13.970, 2004-10 ,         12.800, 2004-11 ,         12.180, 2004-12 ,         11.800, 2005-01 ,         11.800, 2005-02 ,         11.700, 2005-03 
2004-02-26 Thp|hdpjk,         11.860, 2004-02 ,         13.450, 2004-03 ,         13.880, 2004-04 ,         14.180, 2004-05 ,         14.320, 2004-06 ,         14.450, 2004-07 ,         14.650, 2004-08 ,         15.100, 2004-09 ,         14.040, 2004-10 ,         12.800, 2004-11 ,         12.230, 2004-12 ,         11.800, 2005-01 ,         11.800, 2005-02 ,         11.700, 2005-03 
2004-02-25 Wep|hdpjk,         11.860, 2004-02 ,         13.250, 2004-03 ,         13.750, 2004-04 ,         13.970, 2004-05 ,         14.200, 2004-06 ,         14.290, 2004-07 ,         14.350, 2004-08 ,         14.950, 2004-09 ,         13.950, 2004-10 ,         12.750, 2004-11 ,         12.230, 2004-12 ,         11.800, 2005-01 ,         11.800, 2005-02 ,         11.700, 2005-03 
2004-02-24 Tup|hdpjk,         11.860, 2004-02 ,         13.100, 2004-03 ,         13.530, 2004-04 ,         13.870, 2004-05 ,         13.850, 2004-06 ,         14.130, 2004-07 ,         14.150, 2004-08 ,         14.790, 2004-09 ,         13.780, 2004-10 ,         12.650, 2004-11 ,         12.250, 2004-12 ,         11.800, 2005-01 ,         11.800, 2005-02 ,         11.700, 2005-03 
2004-02-23 Mop|hdpjk,         11.850, 2004-02 ,         13.300, 2004-03 ,         13.850, 2004-04 ,         13.880, 2004-05 ,         13.970, 2004-06 ,         14.230, 2004-07 ,         14.330, 2004-08 ,         14.900, 2004-09 ,         13.900, 2004-10 ,         12.850, 2004-11 ,         12.300, 2004-12 ,         11.970, 2005-01 ,         11.900, 2005-02 ,         11.800, 2005-03 
2004-02-20 Frp|hdpjk,         11.820, 2004-02 ,         13.400, 2004-03 ,         13.900, 2004-04 ,         13.930, 2004-05 ,         14.150, 2004-06 ,         14.450, 2004-07 ,         14.560, 2004-08 ,         15.050, 2004-09 ,         14.260, 2004-10 ,         13.170, 2004-11 ,         12.550, 2004-12 ,         12.100, 2005-01 ,         11.900, 2005-02 ,         11.800, 2005-03 
2004-02-19 Thp|hdpjk,         11.840, 2004-02 ,         13.430, 2004-03 ,         13.900, 2004-04 ,         14.050, 2004-05 ,         14.300, 2004-06 ,         14.620, 2004-07 ,         14.750, 2004-08 ,         15.250, 2004-09 ,         14.420, 2004-10 ,         13.300, 2004-11 ,         12.570, 2004-12 ,         12.150, 2005-01 ,         11.900, 2005-02 ,         11.710, 2005-03 
2004-02-18 Wep|hdpjk,         11.820, 2004-02 ,         13.000, 2004-03 ,         13.550, 2004-04 ,         13.800, 2004-05 ,         14.050, 2004-06 ,         14.420, 2004-07 ,         14.600, 2004-08 ,         15.200, 2004-09 ,         14.400, 2004-10 ,         13.300, 2004-11 ,         12.500, 2004-12 ,         12.100, 2005-01 ,         11.900, 2005-02 ,         11.710, 2005-03 
2004-02-17 Tup|hdpjk,         11.800, 2004-02 ,         12.850, 2004-03 ,         13.260, 2004-04 ,         13.440, 2004-05 ,         13.720, 2004-06 ,         14.050, 2004-07 ,         14.350, 2004-08 ,         14.820, 2004-09 ,         14.180, 2004-10 ,         13.140, 2004-11 ,         12.400, 2004-12 ,         12.100, 2005-01 ,         11.900, 2005-02 ,         11.710, 2005-03 
2004-02-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-02-13 Frp|hdpjk,         11.780, 2004-02 ,         12.650, 2004-03 ,         13.090, 2004-04 ,         13.270, 2004-05 ,         13.520, 2004-06 ,         13.880, 2004-07 ,         14.200, 2004-08 ,         14.700, 2004-09 ,         14.000, 2004-10 ,         13.140, 2004-11 ,         12.350, 2004-12 ,         12.070, 2005-01 ,         11.900, 2005-02 ,         11.710, 2005-03 
2004-02-12 Thp|hdpjk,         11.780, 2004-02 ,         12.480, 2004-03 ,         12.850, 2004-04 ,         13.080, 2004-05 ,         13.360, 2004-06 ,         13.770, 2004-07 ,         14.120, 2004-08 ,         14.570, 2004-09 ,         13.930, 2004-10 ,         13.100, 2004-11 ,         12.260, 2004-12 ,         12.050, 2005-01 ,         11.900, 2005-02 ,         11.710, 2005-03 
2004-02-11 Wep|hdpjk,         11.790, 2004-02 ,         12.410, 2004-03 ,         12.800, 2004-04 ,         13.040, 2004-05 ,         13.350, 2004-06 ,         13.790, 2004-07 ,         14.100, 2004-08 ,         14.570, 2004-09 ,         13.940, 2004-10 ,         13.100, 2004-11 ,         12.300, 2004-12 ,         12.070, 2005-01 ,         11.900, 2005-02 ,         11.710, 2005-03 
2004-02-10 Tup|hdpjk,         11.770, 2004-02 ,         12.310, 2004-03 ,         12.720, 2004-04 ,         12.980, 2004-05 ,         13.310, 2004-06 ,         13.730, 2004-07 ,         14.050, 2004-08 ,         14.550, 2004-09 ,         13.920, 2004-10 ,         13.140, 2004-11 ,         12.350, 2004-12 ,         12.030, 2005-01 ,         11.900, 2005-02 ,         11.700, 2005-03 
2004-02-09 Mop|hdpjk,         11.750, 2004-02 ,         12.270, 2004-03 ,         12.660, 2004-04 ,         12.930, 2004-05 ,         13.240, 2004-06 ,         13.690, 2004-07 ,         13.980, 2004-08 ,         14.520, 2004-09 ,         13.890, 2004-10 ,         13.150, 2004-11 ,         12.350, 2004-12 ,         12.050, 2005-01 ,         11.800, 2005-02 ,         11.800, 2005-03 
2004-02-06 Frp|hdpjk,         11.770, 2004-02 ,         12.260, 2004-03 ,         12.650, 2004-04 ,         12.890, 2004-05 ,         13.200, 2004-06 ,         13.730, 2004-07 ,         14.020, 2004-08 ,         14.570, 2004-09 ,         13.960, 2004-10 ,         13.150, 2004-11 ,         12.400, 2004-12 ,         12.000, 2005-01 ,         11.790, 2005-02 ,         11.800, 2005-03 
2004-02-05 Thp|hdpjk,         11.770, 2004-02 ,         12.200, 2004-03 ,         12.660, 2004-04 ,         12.920, 2004-05 ,         13.220, 2004-06 ,         13.790, 2004-07 ,         14.100, 2004-08 ,         14.590, 2004-09 ,         14.000, 2004-10 ,         13.190, 2004-11 ,         12.450, 2004-12 ,         12.020, 2005-01 ,         11.790, 2005-02 ,         11.880, 2005-03 
2004-02-04 Wep|hdpjk,         11.750, 2004-02 ,         12.200, 2004-03 ,         12.730, 2004-04 ,         12.950, 2004-05 ,         13.260, 2004-06 ,         13.860, 2004-07 ,         14.200, 2004-08 ,         14.650, 2004-09 ,         14.050, 2004-10 ,         13.200, 2004-11 ,         12.450, 2004-12 ,         12.030, 2005-01 ,         11.800, 2005-02 ,         11.900, 2005-03 
2004-02-03 Tup|hdpjk,         11.700, 2004-02 ,         12.150, 2004-03 ,         12.600, 2004-04 ,         12.820, 2004-05 ,         13.100, 2004-06 ,         13.740, 2004-07 ,         14.180, 2004-08 ,         14.600, 2004-09 ,         13.940, 2004-10 ,         12.950, 2004-11 ,         12.400, 2004-12 ,         12.000, 2005-01 ,         11.750, 2005-02 ,         11.600, 2005-03 
2004-02-02 Mop|hdpjk,         11.630, 2004-02 ,         12.050, 2004-03 ,         12.430, 2004-04 ,         12.650, 2004-05 ,         12.980, 2004-06 ,         13.680, 2004-07 ,         14.180, 2004-08 ,         14.580, 2004-09 ,         13.880, 2004-10 ,         12.950, 2004-11 ,         12.400, 2004-12 ,         12.060, 2005-01 ,         11.800, 2005-02 ,         11.600, 2005-03 
2004-01-30 Frp|hdpjk,         11.610, 2004-01 ,         11.670, 2004-02 ,         12.090, 2004-03 ,         12.480, 2004-04 ,         12.700, 2004-05 ,         13.150, 2004-06 ,         13.850, 2004-07 ,         14.200, 2004-08 ,         14.600, 2004-09 ,         13.900, 2004-10 ,         12.900, 2004-11 ,         12.450, 2004-12 ,         12.050, 2005-01 ,         11.800, 2005-02 
2004-01-29 Thp|hdpjk,         11.620, 2004-01 ,         11.670, 2004-02 ,         11.970, 2004-03 ,         12.300, 2004-04 ,         12.500, 2004-05 ,         12.950, 2004-06 ,         13.700, 2004-07 ,         14.020, 2004-08 ,         14.380, 2004-09 ,         13.550, 2004-10 ,         12.740, 2004-11 ,         12.380, 2004-12 ,         11.910, 2005-01 ,         11.800, 2005-02 
2004-01-28 Wep|hdpjk,         11.640, 2004-01 ,         11.700, 2004-02 ,         11.950, 2004-03 ,         12.280, 2004-04 ,         12.480, 2004-05 ,         12.900, 2004-06 ,         13.670, 2004-07 ,         14.020, 2004-08 ,         14.350, 2004-09 ,         13.470, 2004-10 ,         12.650, 2004-11 ,         12.350, 2004-12 ,         11.950, 2005-01 ,         11.700, 2005-02 
2004-01-27 Tup|hdpjk,         11.630, 2004-01 ,         11.650, 2004-02 ,         11.800, 2004-03 ,         12.110, 2004-04 ,         12.350, 2004-05 ,         12.750, 2004-06 ,         13.510, 2004-07 ,         13.880, 2004-08 ,         14.170, 2004-09 ,         13.300, 2004-10 ,         12.520, 2004-11 ,         12.200, 2004-12 ,         11.850, 2005-01 ,         11.600, 2005-02 
2004-01-26 Mop|hdpjk,         11.620, 2004-01 ,         11.690, 2004-02 ,         11.770, 2004-03 ,         12.050, 2004-04 ,         12.220, 2004-05 ,         12.680, 2004-06 ,         13.390, 2004-07 ,         13.720, 2004-08 ,         14.000, 2004-09 ,         13.200, 2004-10 ,         12.460, 2004-11 ,         12.100, 2004-12 ,         11.850, 2005-01 ,         11.600, 2005-02 
2004-01-23 Frp|hdpjk,         11.620, 2004-01 ,         11.570, 2004-02 ,         11.800, 2004-03 ,         12.060, 2004-04 ,         12.220, 2004-05 ,         12.700, 2004-06 ,         13.400, 2004-07 ,         13.710, 2004-08 ,         14.020, 2004-09 ,         13.200, 2004-10 ,         12.460, 2004-11 ,         12.150, 2004-12 ,         11.900, 2005-01 ,         11.600, 2005-02 
2004-01-22 Thp|hdpjk,         11.630, 2004-01 ,         11.650, 2004-02 ,         11.950, 2004-03 ,         12.170, 2004-04 ,         12.360, 2004-05 ,         12.800, 2004-06 ,         13.530, 2004-07 ,         13.800, 2004-08 ,         14.120, 2004-09 ,         13.350, 2004-10 ,         12.610, 2004-11 ,         12.250, 2004-12 ,         11.900, 2005-01 ,         11.600, 2005-02 
2004-01-21 Wep|hdpjk,         11.630, 2004-01 ,         11.660, 2004-02 ,         11.900, 2004-03 ,         11.990, 2004-04 ,         12.200, 2004-05 ,         12.700, 2004-06 ,         13.380, 2004-07 ,         13.750, 2004-08 ,         13.980, 2004-09 ,         13.200, 2004-10 ,         12.510, 2004-11 ,         12.100, 2004-12 ,         11.750, 2005-01 ,         11.600, 2005-02 
2004-01-20 Tup|hdpjk,         11.630, 2004-01 ,         11.610, 2004-02 ,         11.740, 2004-03 ,         11.750, 2004-04 ,         11.970, 2004-05 ,         12.480, 2004-06 ,         13.000, 2004-07 ,         13.350, 2004-08 ,         13.750, 2004-09 ,         13.040, 2004-10 ,         12.310, 2004-11 ,         11.820, 2004-12 ,         11.600, 2005-01 ,         11.600, 2005-02 
2004-01-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2004-01-16 Frp|hdpjk,         11.630, 2004-01 ,         11.550, 2004-02 ,         11.630, 2004-03 ,         11.660, 2004-04 ,         11.850, 2004-05 ,         12.390, 2004-06 ,         12.910, 2004-07 ,         13.270, 2004-08 ,         13.700, 2004-09 ,         12.960, 2004-10 ,         12.270, 2004-11 ,         11.780, 2004-12 ,         11.600, 2005-01 ,         11.600, 2005-02 
2004-01-15 Thp|hdpjk,         11.610, 2004-01 ,         11.540, 2004-02 ,         11.590, 2004-03 ,         11.640, 2004-04 ,         11.820, 2004-05 ,         12.380, 2004-06 ,         12.900, 2004-07 ,         13.270, 2004-08 ,         13.700, 2004-09 ,         12.950, 2004-10 ,         12.260, 2004-11 ,         11.780, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-14 Wep|hdpjk,         11.590, 2004-01 ,         11.520, 2004-02 ,         11.520, 2004-03 ,         11.590, 2004-04 ,         11.750, 2004-05 ,         12.330, 2004-06 ,         12.850, 2004-07 ,         13.230, 2004-08 ,         13.670, 2004-09 ,         12.950, 2004-10 ,         12.190, 2004-11 ,         11.700, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-13 Tup|hdpjk,         11.600, 2004-01 ,         11.520, 2004-02 ,         11.520, 2004-03 ,         11.590, 2004-04 ,         11.710, 2004-05 ,         12.330, 2004-06 ,         12.860, 2004-07 ,         13.230, 2004-08 ,         13.670, 2004-09 ,         12.920, 2004-10 ,         12.180, 2004-11 ,         11.700, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-12 Mop|hdpjk,         11.600, 2004-01 ,         11.520, 2004-02 ,         11.550, 2004-03 ,         11.650, 2004-04 ,         11.700, 2004-05 ,         12.350, 2004-06 ,         12.820, 2004-07 ,         13.220, 2004-08 ,         13.700, 2004-09 ,         12.950, 2004-10 ,         12.190, 2004-11 ,         11.700, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-09 Frp|hdpjk,         11.610, 2004-01 ,         11.500, 2004-02 ,         11.500, 2004-03 ,         11.650, 2004-04 ,         11.650, 2004-05 ,         12.300, 2004-06 ,         12.770, 2004-07 ,         13.190, 2004-08 ,         13.660, 2004-09 ,         12.890, 2004-10 ,         12.150, 2004-11 ,         11.680, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-08 Thp|hdpjk,         11.610, 2004-01 ,         11.530, 2004-02 ,         11.490, 2004-03 ,         11.610, 2004-04 ,         11.600, 2004-05 ,         12.270, 2004-06 ,         12.800, 2004-07 ,         13.190, 2004-08 ,         13.690, 2004-09 ,         12.900, 2004-10 ,         12.120, 2004-11 ,         11.700, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-07 Wep|hdpjk,         11.600, 2004-01 ,         11.550, 2004-02 ,         11.540, 2004-03 ,         11.710, 2004-04 ,         11.650, 2004-05 ,         12.380, 2004-06 ,         12.930, 2004-07 ,         13.300, 2004-08 ,         13.840, 2004-09 ,         13.000, 2004-10 ,         12.200, 2004-11 ,         11.780, 2004-12 ,         11.500, 2005-01 ,         11.600, 2005-02 
2004-01-06 Tup|hdpjk,         11.620, 2004-01 ,         11.560, 2004-02 ,         11.580, 2004-03 ,         11.740, 2004-04 ,         11.730, 2004-05 ,         12.380, 2004-06 ,         12.930, 2004-07 ,         13.340, 2004-08 ,         13.880, 2004-09 ,         13.080, 2004-10 ,         12.250, 2004-11 ,         11.780, 2004-12 ,         11.500, 2005-01 ,         11.500, 2005-02 
2004-01-05 Mop|hdpjk,         11.620, 2004-01 ,         11.500, 2004-02 ,         11.540, 2004-03 ,         11.700, 2004-04 ,         11.700, 2004-05 ,         12.340, 2004-06 ,         12.800, 2004-07 ,         13.200, 2004-08 ,         13.700, 2004-09 ,         13.040, 2004-10 ,         12.150, 2004-11 ,         11.730, 2004-12 ,         11.500, 2005-01 ,         11.500, 2005-02 
2004-01-02 Frp|hdpjk,         11.870, 2003-12 ,         11.540, 2004-01 ,         11.450, 2004-02 ,         11.450, 2004-03 ,         11.640, 2004-04 ,         11.600, 2004-05 ,         12.240, 2004-06 ,         12.710, 2004-07 ,         13.050, 2004-08 ,         13.560, 2004-09 ,         12.990, 2004-10 ,         12.100, 2004-11 ,         11.600, 2004-12 ,         11.500, 2005-01 
2004-01-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-31 Wep|hdpjk,         11.860, 2003-12 ,         11.540, 2004-01 ,         11.450, 2004-02 ,         11.450, 2004-03 ,         11.640, 2004-04 ,         11.600, 2004-05 ,         12.240, 2004-06 ,         12.710, 2004-07 ,         13.050, 2004-08 ,         13.560, 2004-09 ,         12.990, 2004-10 ,         12.100, 2004-11 ,         11.600, 2004-12 ,         11.500, 2005-01 
2003-12-30 Tup|hdpjk,         11.830, 2003-12 ,         11.520, 2004-01 ,         11.420, 2004-02 ,         11.480, 2004-03 ,         11.650, 2004-04 ,         11.600, 2004-05 ,         12.240, 2004-06 ,         12.720, 2004-07 ,         13.080, 2004-08 ,         13.550, 2004-09 ,         13.000, 2004-10 ,         12.100, 2004-11 ,         11.600, 2004-12 ,         11.500, 2005-01 
2003-12-29 Mop|hdpjk,         11.830, 2003-12 ,         11.520, 2004-01 ,         11.400, 2004-02 ,         11.420, 2004-03 ,         11.650, 2004-04 ,         11.540, 2004-05 ,         12.230, 2004-06 ,         12.690, 2004-07 ,         12.990, 2004-08 ,         13.470, 2004-09 ,         13.000, 2004-10 ,         12.100, 2004-11 ,         11.620, 2004-12 ,         11.500, 2005-01 
2003-12-26 Frp|hdpjk,         11.790, 2003-12 ,         11.480, 2004-01 ,         11.230, 2004-02 ,         11.320, 2004-03 ,         11.560, 2004-04 ,         11.450, 2004-05 ,         12.000, 2004-06 ,         12.550, 2004-07 ,         12.830, 2004-08 ,         13.400, 2004-09 ,         12.990, 2004-10 ,         12.050, 2004-11 ,         11.580, 2004-12 ,         11.500, 2005-01 
2003-12-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-12-24 Wep|hdpjk,         11.790, 2003-12 ,         11.480, 2004-01 ,         11.230, 2004-02 ,         11.320, 2004-03 ,         11.560, 2004-04 ,         11.450, 2004-05 ,         12.000, 2004-06 ,         12.550, 2004-07 ,         12.830, 2004-08 ,         13.400, 2004-09 ,         12.990, 2004-10 ,         12.050, 2004-11 ,         11.580, 2004-12 ,         11.500, 2005-01 
2003-12-23 Tup|hdpjk,         11.800, 2003-12 ,         11.640, 2004-01 ,         11.480, 2004-02 ,         11.520, 2004-03 ,         11.660, 2004-04 ,         11.630, 2004-05 ,         12.130, 2004-06 ,         12.630, 2004-07 ,         12.930, 2004-08 ,         13.500, 2004-09 ,         12.880, 2004-10 ,         12.100, 2004-11 ,         11.720, 2004-12 ,         11.500, 2005-01 
2003-12-22 Mop|hdpjk,         11.800, 2003-12 ,         11.670, 2004-01 ,         11.550, 2004-02 ,         11.580, 2004-03 ,         11.700, 2004-04 ,         11.670, 2004-05 ,         12.190, 2004-06 ,         12.690, 2004-07 ,         12.990, 2004-08 ,         13.560, 2004-09 ,         12.940, 2004-10 ,         12.190, 2004-11 ,         11.780, 2004-12 ,         11.500, 2005-01 
2003-12-19 Frp|hdpjk,         11.800, 2003-12 ,         11.700, 2004-01 ,         11.640, 2004-02 ,         11.620, 2004-03 ,         11.740, 2004-04 ,         11.750, 2004-05 ,         12.230, 2004-06 ,         12.730, 2004-07 ,         13.030, 2004-08 ,         13.600, 2004-09 ,         12.970, 2004-10 ,         12.220, 2004-11 ,         11.800, 2004-12 ,         11.500, 2005-01 
2003-12-18 Thp|hdpjk,         11.800, 2003-12 ,         11.710, 2004-01 ,         11.530, 2004-02 ,         11.520, 2004-03 ,         11.650, 2004-04 ,         11.600, 2004-05 ,         12.130, 2004-06 ,         12.590, 2004-07 ,         12.960, 2004-08 ,         13.500, 2004-09 ,         12.890, 2004-10 ,         12.220, 2004-11 ,         11.750, 2004-12 ,         11.500, 2005-01 
2003-12-17 Wep|hdpjk,         11.740, 2003-12 ,         11.590, 2004-01 ,         11.450, 2004-02 ,         11.460, 2004-03 ,         11.650, 2004-04 ,         11.570, 2004-05 ,         12.070, 2004-06 ,         12.580, 2004-07 ,         12.960, 2004-08 ,         13.500, 2004-09 ,         12.900, 2004-10 ,         12.220, 2004-11 ,         11.750, 2004-12 ,         11.500, 2005-01 
2003-12-16 Tup|hdpjk,         11.750, 2003-12 ,         11.620, 2004-01 ,         11.430, 2004-02 ,         11.430, 2004-03 ,         11.600, 2004-04 ,         11.540, 2004-05 ,         12.070, 2004-06 ,         12.580, 2004-07 ,         12.960, 2004-08 ,         13.500, 2004-09 ,         12.900, 2004-10 ,         12.220, 2004-11 ,         11.800, 2004-12 ,         11.500, 2005-01 
2003-12-15 Mop|hdpjk,         11.700, 2003-12 ,         11.540, 2004-01 ,         11.380, 2004-02 ,         11.360, 2004-03 ,         11.540, 2004-04 ,         11.460, 2004-05 ,         12.050, 2004-06 ,         12.530, 2004-07 ,         12.950, 2004-08 ,         13.400, 2004-09 ,         12.750, 2004-10 ,         12.020, 2004-11 ,         11.660, 2004-12 ,         11.500, 2005-01 
2003-12-12 Frp|hdpjk,         11.680, 2003-12 ,         11.510, 2004-01 ,         11.380, 2004-02 ,         11.360, 2004-03 ,         11.490, 2004-04 ,         11.480, 2004-05 ,         12.040, 2004-06 ,         12.530, 2004-07 ,         12.950, 2004-08 ,         13.400, 2004-09 ,         12.750, 2004-10 ,         12.020, 2004-11 ,         11.660, 2004-12 ,         11.500, 2005-01 
2003-12-11 Thp|hdpjk,         11.740, 2003-12 ,         11.500, 2004-01 ,         11.380, 2004-02 ,         11.350, 2004-03 ,         11.480, 2004-04 ,         11.480, 2004-05 ,         12.040, 2004-06 ,         12.550, 2004-07 ,         12.970, 2004-08 ,         13.380, 2004-09 ,         12.790, 2004-10 ,         12.020, 2004-11 ,         11.660, 2004-12 ,             na,         
2003-12-10 Wep|hdpjk,         11.710, 2003-12 ,         11.550, 2004-01 ,         11.390, 2004-02 ,         11.410, 2004-03 ,         11.500, 2004-04 ,         11.480, 2004-05 ,         12.030, 2004-06 ,         12.550, 2004-07 ,         12.970, 2004-08 ,         13.380, 2004-09 ,         12.770, 2004-10 ,         12.000, 2004-11 ,         11.660, 2004-12 ,             na,         
2003-12-09 Tup|hdpjk,         11.680, 2003-12 ,         11.570, 2004-01 ,         11.380, 2004-02 ,         11.410, 2004-03 ,         11.450, 2004-04 ,         11.470, 2004-05 ,         12.020, 2004-06 ,         12.540, 2004-07 ,         12.960, 2004-08 ,         13.370, 2004-09 ,         12.760, 2004-10 ,         12.000, 2004-11 ,         11.660, 2004-12 ,             na,         
2003-12-08 Mop|hdpjk,         11.640, 2003-12 ,         11.510, 2004-01 ,         11.410, 2004-02 ,         11.420, 2004-03 ,         11.450, 2004-04 ,         11.490, 2004-05 ,         12.020, 2004-06 ,         12.540, 2004-07 ,         12.960, 2004-08 ,         13.350, 2004-09 ,         12.750, 2004-10 ,         12.000, 2004-11 ,         11.660, 2004-12 ,             na,         
2003-12-05 Frp|hdpjk,         13.470, 2003-11 ,         11.650, 2003-12 ,         11.650, 2004-01 ,         11.470, 2004-02 ,         11.490, 2004-03 ,         11.490, 2004-04 ,         11.490, 2004-05 ,         12.020, 2004-06 ,         12.470, 2004-07 ,         12.930, 2004-08 ,         13.350, 2004-09 ,         12.750, 2004-10 ,         12.030, 2004-11 ,         11.660, 2004-12 
2003-12-04 Thp|hdpjk,         13.460, 2003-11 ,         11.680, 2003-12 ,         11.760, 2004-01 ,         11.530, 2004-02 ,         11.490, 2004-03 ,         11.490, 2004-04 ,         11.500, 2004-05 ,         12.020, 2004-06 ,         12.470, 2004-07 ,         12.930, 2004-08 ,         13.350, 2004-09 ,         12.750, 2004-10 ,         12.030, 2004-11 ,         11.660, 2004-12 
2003-12-03 Wep|hdpjk,         13.460, 2003-11 ,         11.560, 2003-12 ,         11.620, 2004-01 ,         11.400, 2004-02 ,         11.440, 2004-03 ,         11.490, 2004-04 ,         11.470, 2004-05 ,         12.000, 2004-06 ,         12.470, 2004-07 ,         12.930, 2004-08 ,         13.350, 2004-09 ,         12.750, 2004-10 ,         12.030, 2004-11 ,         11.660, 2004-12 
2003-12-02 Tup|hdpjk,         13.470, 2003-11 ,         11.500, 2003-12 ,         11.600, 2004-01 ,         11.400, 2004-02 ,         11.410, 2004-03 ,         11.490, 2004-04 ,         11.470, 2004-05 ,         12.000, 2004-06 ,         12.470, 2004-07 ,         12.930, 2004-08 ,         13.370, 2004-09 ,         12.750, 2004-10 ,         12.060, 2004-11 ,         11.690, 2004-12 
2003-12-01 Mop|hdpjk,         13.470, 2003-11 ,         11.430, 2003-12 ,         11.500, 2004-01 ,         11.300, 2004-02 ,         11.350, 2004-03 ,         11.450, 2004-04 ,         11.440, 2004-05 ,         12.000, 2004-06 ,         12.470, 2004-07 ,         12.930, 2004-08 ,         13.380, 2004-09 ,         12.750, 2004-10 ,         12.100, 2004-11 ,         11.700, 2004-12 
2003-11-28 Frp|hdpjk,         13.490, 2003-11 ,         11.550, 2003-12 ,         11.670, 2004-01 ,         11.430, 2004-02 ,         11.410, 2004-03 ,         11.490, 2004-04 ,         11.530, 2004-05 ,         12.040, 2004-06 ,         12.520, 2004-07 ,         12.960, 2004-08 ,         13.380, 2004-09 ,         12.790, 2004-10 ,         12.100, 2004-11 ,         11.700, 2004-12 
2003-11-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-11-26 Wep|hdpjk,         13.490, 2003-11 ,         11.550, 2003-12 ,         11.670, 2004-01 ,         11.430, 2004-02 ,         11.410, 2004-03 ,         11.490, 2004-04 ,         11.530, 2004-05 ,         12.040, 2004-06 ,         12.520, 2004-07 ,         12.960, 2004-08 ,         13.380, 2004-09 ,         12.790, 2004-10 ,         12.100, 2004-11 ,         11.700, 2004-12 
2003-11-25 Tup|hdpjk,         13.480, 2003-11 ,         11.600, 2003-12 ,         11.710, 2004-01 ,         11.430, 2004-02 ,         11.410, 2004-03 ,         11.500, 2004-04 ,         11.550, 2004-05 ,         12.030, 2004-06 ,         12.520, 2004-07 ,         12.950, 2004-08 ,         13.370, 2004-09 ,         12.780, 2004-10 ,         12.150, 2004-11 ,         11.700, 2004-12 
2003-11-24 Mop|hdpjk,         13.460, 2003-11 ,         11.510, 2003-12 ,         11.740, 2004-01 ,         11.380, 2004-02 ,         11.410, 2004-03 ,         11.480, 2004-04 ,         11.550, 2004-05 ,         12.030, 2004-06 ,         12.520, 2004-07 ,         12.980, 2004-08 ,         13.400, 2004-09 ,         12.810, 2004-10 ,         12.190, 2004-11 ,         11.750, 2004-12 
2003-11-21 Frp|hdpjk,         13.470, 2003-11 ,         11.590, 2003-12 ,         11.750, 2004-01 ,         11.460, 2004-02 ,         11.450, 2004-03 ,         11.520, 2004-04 ,         11.570, 2004-05 ,         12.040, 2004-06 ,         12.490, 2004-07 ,         12.940, 2004-08 ,         13.390, 2004-09 ,         12.800, 2004-10 ,         12.160, 2004-11 ,         11.710, 2004-12 
2003-11-20 Thp|hdpjk,         13.430, 2003-11 ,         11.540, 2003-12 ,         11.640, 2004-01 ,         11.410, 2004-02 ,         11.450, 2004-03 ,         11.480, 2004-04 ,         11.510, 2004-05 ,         12.030, 2004-06 ,         12.500, 2004-07 ,         12.900, 2004-08 ,         13.390, 2004-09 ,         12.760, 2004-10 ,         12.150, 2004-11 ,         11.700, 2004-12 
2003-11-19 Wep|hdpjk,         13.420, 2003-11 ,         11.510, 2003-12 ,         11.590, 2004-01 ,         11.400, 2004-02 ,         11.450, 2004-03 ,         11.400, 2004-04 ,         11.450, 2004-05 ,         12.000, 2004-06 ,         12.500, 2004-07 ,         12.820, 2004-08 ,         13.350, 2004-09 ,         12.710, 2004-10 ,         12.100, 2004-11 ,         11.650, 2004-12 
2003-11-18 Tup|hdpjk,         13.410, 2003-11 ,         11.450, 2003-12 ,         11.510, 2004-01 ,         11.300, 2004-02 ,         11.400, 2004-03 ,         11.300, 2004-04 ,         11.350, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.350, 2004-09 ,         12.630, 2004-10 ,         12.060, 2004-11 ,         11.650, 2004-12 
2003-11-17 Mop|hdpjk,         13.410, 2003-11 ,         11.550, 2003-12 ,         11.530, 2004-01 ,         11.320, 2004-02 ,         11.380, 2004-03 ,         11.300, 2004-04 ,         11.350, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.370, 2004-09 ,         12.630, 2004-10 ,         12.060, 2004-11 ,         11.650, 2004-12 
2003-11-14 Frp|hdpjk,         13.400, 2003-11 ,         11.530, 2003-12 ,         11.540, 2004-01 ,         11.320, 2004-02 ,         11.380, 2004-03 ,         11.350, 2004-04 ,         11.350, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.370, 2004-09 ,         12.630, 2004-10 ,         12.060, 2004-11 ,         11.650, 2004-12 
2003-11-13 Thp|hdpjk,         13.360, 2003-11 ,         11.560, 2003-12 ,         11.570, 2004-01 ,         11.320, 2004-02 ,         11.340, 2004-03 ,         11.340, 2004-04 ,         11.320, 2004-05 ,         11.910, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.380, 2004-09 ,         12.630, 2004-10 ,         12.060, 2004-11 ,         11.650, 2004-12 
2003-11-12 Wep|hdpjk,         13.360, 2003-11 ,         11.600, 2003-12 ,         11.540, 2004-01 ,         11.300, 2004-02 ,         11.340, 2004-03 ,         11.300, 2004-04 ,         11.300, 2004-05 ,         11.910, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.360, 2004-09 ,         12.600, 2004-10 ,         12.050, 2004-11 ,         11.650, 2004-12 
2003-11-11 Tup|hdpjk,         13.370, 2003-11 ,         11.670, 2003-12 ,         11.500, 2004-01 ,         11.270, 2004-02 ,         11.290, 2004-03 ,         11.260, 2004-04 ,         11.260, 2004-05 ,         11.910, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.360, 2004-09 ,         12.600, 2004-10 ,         12.050, 2004-11 ,         11.650, 2004-12 
2003-11-10 Mop|hdpjk,         13.280, 2003-11 ,         11.590, 2003-12 ,         11.500, 2004-01 ,         11.260, 2004-02 ,         11.290, 2004-03 ,         11.260, 2004-04 ,         11.260, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.300, 2004-09 ,         12.550, 2004-10 ,         12.000, 2004-11 ,         11.650, 2004-12 
2003-11-07 Frp|hdpjk,         13.260, 2003-11 ,         11.580, 2003-12 ,         11.520, 2004-01 ,         11.250, 2004-02 ,         11.290, 2004-03 ,         11.230, 2004-04 ,         11.230, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.300, 2004-09 ,         12.550, 2004-10 ,         12.000, 2004-11 ,         11.650, 2004-12 
2003-11-06 Thd|hdpjk,         13.220, 2003-11 ,         11.700, 2003-12 ,         11.600, 2004-01 ,         11.300, 2004-02 ,         11.290, 2004-03 ,         11.220, 2004-04 ,         11.220, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.300, 2004-09 ,         12.550, 2004-10 ,         12.000, 2004-11 ,         11.650, 2004-12 
2003-11-05 Wep|hdpjk,         12.910, 2003-11 ,         11.460, 2003-12 ,         11.550, 2004-01 ,         11.290, 2004-02 ,         11.250, 2004-03 ,         11.200, 2004-04 ,         11.200, 2004-05 ,         11.900, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.360, 2004-09 ,         12.550, 2004-10 ,         12.000, 2004-11 ,         11.650, 2004-12 
2003-11-04 Tup|hdpjk,         13.180, 2003-11 ,         11.820, 2003-12 ,         11.550, 2004-01 ,         11.350, 2004-02 ,         11.350, 2004-03 ,         11.300, 2004-04 ,         11.300, 2004-05 ,         12.000, 2004-06 ,         12.440, 2004-07 ,         12.750, 2004-08 ,         13.400, 2004-09 ,         12.710, 2004-10 ,         12.150, 2004-11 ,         11.670, 2004-12 
2003-11-03 Mop|hdpjk,         13.160, 2003-11 ,         11.750, 2003-12 ,         11.510, 2004-01 ,         11.260, 2004-02 ,         11.300, 2004-03 ,         11.250, 2004-04 ,         11.230, 2004-05 ,         11.950, 2004-06 ,         12.350, 2004-07 ,         12.700, 2004-08 ,         13.300, 2004-09 ,         12.600, 2004-10 ,         12.050, 2004-11 ,         11.600, 2004-12 
2003-10-31 Frp|hdpjk,         14.390, 2003-10 ,         13.160, 2003-11 ,         11.900, 2003-12 ,         11.550, 2004-01 ,         11.300, 2004-02 ,         11.310, 2004-03 ,         11.250, 2004-04 ,         11.250, 2004-05 ,         11.950, 2004-06 ,         12.350, 2004-07 ,         12.700, 2004-08 ,         13.300, 2004-09 ,         12.600, 2004-10 ,         12.070, 2004-11 
2003-10-30 Thp|hdpjk,         14.380, 2003-10 ,         12.920, 2003-11 ,         11.700, 2003-12 ,         11.500, 2004-01 ,         11.250, 2004-02 ,         11.280, 2004-03 ,         11.270, 2004-04 ,         11.220, 2004-05 ,         11.950, 2004-06 ,         12.350, 2004-07 ,         12.700, 2004-08 ,         13.300, 2004-09 ,         12.600, 2004-10 ,         12.070, 2004-11 
2003-10-29 Wep|hdpjk,         14.350, 2003-10 ,         13.050, 2003-11 ,         11.800, 2003-12 ,         11.400, 2004-01 ,         11.250, 2004-02 ,         11.310, 2004-03 ,         11.290, 2004-04 ,         11.220, 2004-05 ,         11.950, 2004-06 ,         12.350, 2004-07 ,         12.700, 2004-08 ,         13.250, 2004-09 ,         12.540, 2004-10 ,         12.070, 2004-11 
2003-10-28 Tup|hdpjk,         14.340, 2003-10 ,         12.950, 2003-11 ,         11.800, 2003-12 ,         11.550, 2004-01 ,         11.300, 2004-02 ,         11.320, 2004-03 ,         11.290, 2004-04 ,         11.220, 2004-05 ,         11.960, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.250, 2004-09 ,         12.540, 2004-10 ,         12.070, 2004-11 
2003-10-27 Mop|hdpjk,         14.340, 2003-10 ,         12.950, 2003-11 ,         11.940, 2003-12 ,         11.600, 2004-01 ,         11.300, 2004-02 ,         11.310, 2004-03 ,         11.290, 2004-04 ,         11.220, 2004-05 ,         11.960, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.250, 2004-09 ,         12.540, 2004-10 ,         12.070, 2004-11 
2003-10-24 Frp|hdpjk,         14.350, 2003-10 ,         13.170, 2003-11 ,         12.030, 2003-12 ,         11.680, 2004-01 ,         11.400, 2004-02 ,         11.390, 2004-03 ,         11.330, 2004-04 ,         11.310, 2004-05 ,         11.950, 2004-06 ,         12.400, 2004-07 ,         12.750, 2004-08 ,         13.250, 2004-09 ,         12.540, 2004-10 ,         12.070, 2004-11 
2003-10-23 Thp|hdpjk,         14.350, 2003-10 ,         13.060, 2003-11 ,         12.030, 2003-12 ,         11.650, 2004-01 ,         11.420, 2004-02 ,         11.390, 2004-03 ,         11.330, 2004-04 ,         11.300, 2004-05 ,         11.950, 2004-06 ,         12.440, 2004-07 ,         12.760, 2004-08 ,         13.260, 2004-09 ,         12.540, 2004-10 ,         12.100, 2004-11 
2003-10-22 Wep|hdpjk,         14.350, 2003-10 ,         13.280, 2003-11 ,         12.340, 2003-12 ,         11.700, 2004-01 ,         11.480, 2004-02 ,         11.450, 2004-03 ,         11.390, 2004-04 ,         11.350, 2004-05 ,         11.980, 2004-06 ,         12.440, 2004-07 ,         12.800, 2004-08 ,         13.300, 2004-09 ,         12.590, 2004-10 ,         12.150, 2004-11 
2003-10-21 Tup|hdpjk,         14.350, 2003-10 ,         13.400, 2003-11 ,         12.390, 2003-12 ,         11.730, 2004-01 ,         11.500, 2004-02 ,         11.450, 2004-03 ,         11.370, 2004-04 ,         11.400, 2004-05 ,         12.000, 2004-06 ,         12.440, 2004-07 ,         12.820, 2004-08 ,         13.340, 2004-09 ,         12.590, 2004-10 ,         12.150, 2004-11 
2003-10-20 Mop|hdpjk,         14.350, 2003-10 ,         13.120, 2003-11 ,         12.190, 2003-12 ,         11.650, 2004-01 ,         11.420, 2004-02 ,         11.380, 2004-03 ,         11.350, 2004-04 ,         11.380, 2004-05 ,         11.980, 2004-06 ,         12.420, 2004-07 ,         12.800, 2004-08 ,         13.300, 2004-09 ,         12.560, 2004-10 ,         12.120, 2004-11 
2003-10-17 Frp|hdpjk,         14.350, 2003-10 ,         12.940, 2003-11 ,         12.000, 2003-12 ,         11.500, 2004-01 ,         11.300, 2004-02 ,         11.260, 2004-03 ,         11.250, 2004-04 ,         11.300, 2004-05 ,         11.900, 2004-06 ,         12.350, 2004-07 ,         12.700, 2004-08 ,         13.200, 2004-09 ,         12.510, 2004-10 ,         12.070, 2004-11 
2003-10-16 Thp|hdpjk,         14.330, 2003-10 ,         12.980, 2003-11 ,         11.990, 2003-12 ,         11.450, 2004-01 ,         11.250, 2004-02 ,         11.220, 2004-03 ,         11.200, 2004-04 ,         11.270, 2004-05 ,         11.850, 2004-06 ,         12.290, 2004-07 ,         12.650, 2004-08 ,         13.150, 2004-09 ,         12.460, 2004-10 ,         12.070, 2004-11 
2003-10-15 Wep|hdpjk,         14.300, 2003-10 ,         12.880, 2003-11 ,         11.860, 2003-12 ,         11.450, 2004-01 ,         11.250, 2004-02 ,         11.220, 2004-03 ,         11.200, 2004-04 ,         11.250, 2004-05 ,         11.850, 2004-06 ,         12.290, 2004-07 ,         12.680, 2004-08 ,         13.200, 2004-09 ,         12.460, 2004-10 ,         12.070, 2004-11 
2003-10-14 Tup|hdpjk,         14.250, 2003-10 ,         12.650, 2003-11 ,         11.800, 2003-12 ,         11.400, 2004-01 ,         11.220, 2004-02 ,         11.200, 2004-03 ,         11.200, 2004-04 ,         11.210, 2004-05 ,         11.900, 2004-06 ,         12.290, 2004-07 ,         12.680, 2004-08 ,         13.200, 2004-09 ,         12.460, 2004-10 ,         12.070, 2004-11 
2003-10-13 Mod|hdpjk,         14.250, 2003-10 ,         12.650, 2003-11 ,         11.750, 2003-12 ,         11.400, 2004-01 ,         11.250, 2004-02 ,         11.220, 2004-03 ,         11.200, 2004-04 ,         11.210, 2004-05 ,         11.900, 2004-06 ,         12.290, 2004-07 ,         12.700, 2004-08 ,         13.200, 2004-09 ,         12.460, 2004-10 ,         11.650, 2004-12 
2003-10-10 Frd|hdpjk,         14.230, 2003-10 ,         12.770, 2003-11 ,         11.850, 2003-12 ,         11.500, 2004-01 ,         11.270, 2004-02 ,         11.280, 2004-03 ,         11.200, 2004-04 ,         11.200, 2004-05 ,         11.900, 2004-06 ,         12.290, 2004-07 ,         12.700, 2004-08 ,         13.190, 2004-09 ,         12.460, 2004-10 ,         11.700, 2004-12 
2003-10-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-08 Wed|hdpjk,         14.210, 2003-10 ,         12.950, 2003-11 ,         12.000, 2003-12 ,         11.620, 2004-01 ,         11.300, 2004-02 ,         11.270, 2004-03 ,         11.200, 2004-04 ,         11.170, 2004-05 ,         11.900, 2004-06 ,         12.290, 2004-07 ,         12.700, 2004-08 ,         13.200, 2004-09 ,         12.500, 2004-10 ,         11.700, 2004-12 
2003-10-07 Tud|hdpjk,         14.220, 2003-10 ,         12.900, 2003-11 ,         12.000, 2003-12 ,         11.640, 2004-01 ,         11.270, 2004-02 ,         11.270, 2004-03 ,         11.200, 2004-04 ,         11.100, 2004-05 ,         11.900, 2004-06 ,         12.290, 2004-07 ,         12.650, 2004-08 ,         13.150, 2004-09 ,         12.410, 2004-10 ,         11.600, 2004-12 
2003-10-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-10-03 Frd|hdpjk,         14.300, 2003-09 ,         14.040, 2003-10 ,         12.640, 2003-11 ,         11.750, 2003-12 ,         11.630, 2004-01 ,         11.270, 2004-02 ,         11.250, 2004-03 ,         11.200, 2004-04 ,         11.150, 2004-05 ,         11.900, 2004-06 ,         12.300, 2004-07 ,         12.650, 2004-08 ,         13.170, 2004-09 ,         11.600, 2004-12 
2003-10-02 Thd|hdpjk,         14.280, 2003-09 ,         14.120, 2003-10 ,         12.670, 2003-11 ,         11.930, 2003-12 ,         11.630, 2004-01 ,         11.330, 2004-02 ,         11.280, 2004-03 ,         11.200, 2004-04 ,         11.150, 2004-05 ,         11.900, 2004-06 ,         12.300, 2004-07 ,         12.650, 2004-08 ,         13.170, 2004-09 ,         11.600, 2004-12 
2003-10-01 Wed|hdpjk,         14.270, 2003-09 ,         14.150, 2003-10 ,         12.690, 2003-11 ,         11.950, 2003-12 ,         11.630, 2004-01 ,         11.350, 2004-02 ,         11.280, 2004-03 ,         11.280, 2004-04 ,         11.230, 2004-05 ,         11.970, 2004-06 ,         12.350, 2004-07 ,         12.700, 2004-08 ,         13.250, 2004-09 ,         11.560, 2004-12 
2003-09-30 Tud|hdpjk,         14.270, 2003-09 ,         14.180, 2003-10 ,         12.670, 2003-11 ,         11.950, 2003-12 ,         11.580, 2004-01 ,         11.300, 2004-02 ,         11.250, 2004-03 ,         11.200, 2004-04 ,         11.160, 2004-05 ,         11.940, 2004-06 ,         12.300, 2004-07 ,         12.600, 2004-08 ,         13.030, 2004-09 ,         11.460, 2004-12 
2003-09-29 Mod|hdpjk,         14.260, 2003-09 ,         14.010, 2003-10 ,         12.600, 2003-11 ,         11.970, 2003-12 ,         11.560, 2004-01 ,         11.270, 2004-02 ,         11.220, 2004-03 ,         11.200, 2004-04 ,         11.160, 2004-05 ,         11.940, 2004-06 ,         12.250, 2004-07 ,         12.600, 2004-08 ,         13.000, 2004-09 ,         11.440, 2004-12 
2003-09-26 Frd|hdpjk,         14.250, 2003-09 ,         13.830, 2003-10 ,         12.650, 2003-11 ,         11.990, 2003-12 ,         11.500, 2004-01 ,         11.100, 2004-02 ,         11.100, 2004-03 ,         11.100, 2004-04 ,         11.100, 2004-05 ,         11.850, 2004-06 ,         12.190, 2004-07 ,         12.500, 2004-08 ,         12.900, 2004-09 ,         11.440, 2004-12 
2003-09-25 Thd|hdpjk,         14.250, 2003-09 ,         13.730, 2003-10 ,         12.500, 2003-11 ,         11.890, 2003-12 ,         11.280, 2004-01 ,         11.050, 2004-02 ,         11.050, 2004-03 ,         11.000, 2004-04 ,         11.000, 2004-05 ,         11.770, 2004-06 ,         12.190, 2004-07 ,         12.500, 2004-08 ,         12.900, 2004-09 ,         11.440, 2004-12 
2003-09-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-23 Tud|hdpjk,         14.250, 2003-09 ,         13.820, 2003-10 ,         12.700, 2003-11 ,         12.100, 2003-12 ,         11.560, 2004-01 ,         11.250, 2004-02 ,         11.200, 2004-03 ,         11.230, 2004-04 ,         11.210, 2004-05 ,         11.820, 2004-06 ,         12.190, 2004-07 ,         12.490, 2004-08 ,         12.900, 2004-09 ,         11.450, 2004-12 
2003-09-22 Mod|hdpjk,         14.220, 2003-09 ,         13.870, 2003-10 ,         12.780, 2003-11 ,         12.200, 2003-12 ,         11.660, 2004-01 ,         11.350, 2004-02 ,         11.300, 2004-03 ,         11.300, 2004-04 ,         11.250, 2004-05 ,         11.900, 2004-06 ,         12.250, 2004-07 ,         12.550, 2004-08 ,         13.000, 2004-09 ,         11.300, 2004-12 
2003-09-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-18 Thd|hdpjk,         14.250, 2003-09 ,         13.880, 2003-10 ,         12.870, 2003-11 ,         12.290, 2003-12 ,         11.830, 2004-01 ,         11.450, 2004-02 ,         11.380, 2004-03 ,         11.380, 2004-04 ,         11.350, 2004-05 ,         11.950, 2004-06 ,         12.250, 2004-07 ,         12.600, 2004-08 ,         13.000, 2004-09 ,         11.600, 2004-12 
2003-09-17 Wed|hdpjk,         14.240, 2003-09 ,         13.900, 2003-10 ,         12.830, 2003-11 ,         12.290, 2003-12 ,         11.860, 2004-01 ,         11.500, 2004-02 ,         11.400, 2004-03 ,         11.400, 2004-04 ,         11.400, 2004-05 ,         11.950, 2004-06 ,         12.250, 2004-07 ,         12.600, 2004-08 ,         13.000, 2004-09 ,         11.600, 2004-12 
2003-09-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-15 Mod|hdpjk,         14.220, 2003-09 ,         13.920, 2003-10 ,         12.840, 2003-11 ,         12.240, 2003-12 ,         11.950, 2004-01 ,         11.530, 2004-02 ,         11.500, 2004-03 ,         11.430, 2004-04 ,         11.400, 2004-05 ,         11.950, 2004-06 ,         12.200, 2004-07 ,         12.550, 2004-08 ,         12.950, 2004-09 ,         11.550, 2004-12 
2003-09-12 Frd|hdpjk,         14.210, 2003-09 ,         13.920, 2003-10 ,         12.820, 2003-11 ,         12.240, 2003-12 ,         11.990, 2004-01 ,         11.550, 2004-02 ,         11.550, 2004-03 ,         11.430, 2004-04 ,         11.400, 2004-05 ,         11.950, 2004-06 ,         12.200, 2004-07 ,         12.500, 2004-08 ,         12.950, 2004-09 ,         11.450, 2004-12 
2003-09-11 Thd|hdpjk,         14.200, 2003-09 ,         13.920, 2003-10 ,         12.820, 2003-11 ,         12.200, 2003-12 ,         11.990, 2004-01 ,         11.550, 2004-02 ,         11.550, 2004-03 ,         11.480, 2004-04 ,         11.450, 2004-05 ,         11.910, 2004-06 ,         12.200, 2004-07 ,         12.500, 2004-08 ,         12.990, 2004-09 ,         11.450, 2004-12 
2003-09-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-09 Tud|hdpjk,         14.090, 2003-09 ,         13.680, 2003-10 ,         12.590, 2003-11 ,         12.050, 2003-12 ,         11.870, 2004-01 ,         11.350, 2004-02 ,         11.400, 2004-03 ,         11.350, 2004-04 ,         11.350, 2004-05 ,         11.880, 2004-06 ,         12.150, 2004-07 ,         12.460, 2004-08 ,         13.000, 2004-09 ,         11.450, 2004-12 
2003-09-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-05 Frd|hdpjk,         14.180, 2003-09 ,         13.940, 2003-10 ,         12.720, 2003-11 ,         12.150, 2003-12 ,         11.980, 2004-01 ,         11.340, 2004-02 ,         11.370, 2004-03 ,         11.350, 2004-04 ,         11.350, 2004-05 ,         11.840, 2004-06 ,         12.120, 2004-07 ,         12.430, 2004-08 ,         12.790, 2004-09 ,         11.400, 2004-12 
2003-09-04 Thd|hdpjk,         13.800, 2003-08 ,         14.200, 2003-09 ,         13.920, 2003-10 ,         12.660, 2003-11 ,         12.150, 2003-12 ,         11.950, 2004-01 ,         11.330, 2004-02 ,         11.370, 2004-03 ,         11.320, 2004-04 ,         11.300, 2004-05 ,         11.840, 2004-06 ,         12.120, 2004-07 ,         12.430, 2004-08 ,         11.300, 2004-12 
2003-09-03 Wed|hdpjk,         13.800, 2003-08 ,         14.180, 2003-09 ,         13.900, 2003-10 ,         12.520, 2003-11 ,         12.000, 2003-12 ,         11.900, 2004-01 ,         11.250, 2004-02 ,         11.310, 2004-03 ,         11.270, 2004-04 ,         11.250, 2004-05 ,         11.760, 2004-06 ,         12.070, 2004-07 ,         12.380, 2004-08 ,         11.310, 2004-12 
2003-09-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-09-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-29 Frd|hdpjk,         13.800, 2003-08 ,         14.100, 2003-09 ,         13.830, 2003-10 ,         12.600, 2003-11 ,         11.930, 2003-12 ,         11.870, 2004-01 ,         11.200, 2004-02 ,         11.340, 2004-03 ,         11.380, 2004-04 ,         11.360, 2004-05 ,         11.770, 2004-06 ,         12.010, 2004-07 ,         12.310, 2004-08 ,         11.300, 2004-12 
2003-08-28 Thd|hdpjk,         13.770, 2003-08 ,         14.070, 2003-09 ,         13.830, 2003-10 ,         12.600, 2003-11 ,         12.000, 2003-12 ,         11.850, 2004-01 ,         11.250, 2004-02 ,         11.340, 2004-03 ,         11.380, 2004-04 ,         11.390, 2004-05 ,         11.770, 2004-06 ,         12.000, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-27 Wed|hdpjk,         13.770, 2003-08 ,         14.080, 2003-09 ,         13.880, 2003-10 ,         12.660, 2003-11 ,         12.060, 2003-12 ,         11.900, 2004-01 ,         11.290, 2004-02 ,         11.380, 2004-03 ,         11.380, 2004-04 ,         11.390, 2004-05 ,         11.770, 2004-06 ,         12.010, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-26 Tud|hdpjk,         13.770, 2003-08 ,         14.100, 2003-09 ,         13.850, 2003-10 ,         12.690, 2003-11 ,         12.090, 2003-12 ,         11.950, 2004-01 ,         11.240, 2004-02 ,         11.340, 2004-03 ,         11.340, 2004-04 ,         11.350, 2004-05 ,         11.740, 2004-06 ,         12.000, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-25 Mod|hdpjk,         13.780, 2003-08 ,         14.150, 2003-09 ,         13.950, 2003-10 ,         12.750, 2003-11 ,         12.200, 2003-12 ,         12.000, 2004-01 ,         11.300, 2004-02 ,         11.400, 2004-03 ,         11.390, 2004-04 ,         11.390, 2004-05 ,         11.800, 2004-06 ,         12.050, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-21 Thd|hdpjk,         13.800, 2003-08 ,         14.160, 2003-09 ,         13.780, 2003-10 ,         12.700, 2003-11 ,         12.150, 2003-12 ,         12.000, 2004-01 ,         11.350, 2004-02 ,         11.400, 2004-03 ,         11.390, 2004-04 ,         11.390, 2004-05 ,         11.800, 2004-06 ,         12.000, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-20 Wed|hdpjk,         13.800, 2003-08 ,         14.180, 2003-09 ,         13.740, 2003-10 ,         12.700, 2003-11 ,         12.150, 2003-12 ,         11.980, 2004-01 ,         11.320, 2004-02 ,         11.350, 2004-03 ,         11.300, 2004-04 ,         11.300, 2004-05 ,         11.750, 2004-06 ,         12.000, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-19 Tud|hdpjk,         13.800, 2003-08 ,         14.180, 2003-09 ,         13.700, 2003-10 ,         12.700, 2003-11 ,         12.100, 2003-12 ,         12.000, 2004-01 ,         11.210, 2004-02 ,         11.490, 2004-03 ,         11.300, 2004-04 ,         11.300, 2004-05 ,         11.750, 2004-06 ,         12.000, 2004-07 ,         12.300, 2004-08 ,         11.300, 2004-12 
2003-08-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-14 Thd|hdpjk,         13.820, 2003-08 ,         14.310, 2003-09 ,         13.900, 2003-10 ,         12.900, 2003-11 ,         12.350, 2003-12 ,         12.070, 2004-01 ,         11.590, 2004-02 ,         11.650, 2004-03 ,         11.600, 2004-04 ,         11.550, 2004-05 ,         11.900, 2004-06 ,         12.250, 2004-07 ,         12.550, 2004-08 ,         11.600, 2004-12 
2003-08-13 Wed|hdpjk,         13.890, 2003-08 ,         14.400, 2003-09 ,         13.990, 2003-10 ,         12.990, 2003-11 ,         12.460, 2003-12 ,         12.070, 2004-01 ,         11.620, 2004-02 ,         11.700, 2004-03 ,         11.650, 2004-04 ,         11.550, 2004-05 ,         11.900, 2004-06 ,         12.250, 2004-07 ,         12.540, 2004-08 ,         11.750, 2004-12 
2003-08-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-08-08 Frd|hdpjk,         13.800, 2003-08 ,         14.600, 2003-09 ,         13.950, 2003-10 ,         12.990, 2003-11 ,         12.480, 2003-12 ,         12.080, 2004-01 ,         11.650, 2004-02 ,         11.650, 2004-03 ,         11.600, 2004-04 ,         11.500, 2004-05 ,         11.800, 2004-06 ,         12.250, 2004-07 ,         12.550, 2004-08 ,         11.750, 2004-12 
2003-08-07 Thd|hdpjk,         13.850, 2003-08 ,         14.580, 2003-09 ,         13.860, 2003-10 ,         12.930, 2003-11 ,         12.450, 2003-12 ,         12.080, 2004-01 ,         11.700, 2004-02 ,         11.700, 2004-03 ,         11.600, 2004-04 ,         11.500, 2004-05 ,         11.800, 2004-06 ,         12.250, 2004-07 ,         12.550, 2004-08 ,         11.750, 2004-12 
2003-08-06 Wed|hdpjk,         13.890, 2003-08 ,         14.500, 2003-09 ,         13.800, 2003-10 ,         12.940, 2003-11 ,         12.450, 2003-12 ,         12.080, 2004-01 ,         11.700, 2004-02 ,         11.750, 2004-03 ,         11.650, 2004-04 ,         11.500, 2004-05 ,         11.800, 2004-06 ,         12.250, 2004-07 ,         12.550, 2004-08 ,         11.750, 2004-12 
2003-08-05 Tud|hdpjk,         13.840, 2003-08 ,         14.400, 2003-09 ,         13.600, 2003-10 ,         12.890, 2003-11 ,         12.400, 2003-12 ,         12.080, 2004-01 ,         11.680, 2004-02 ,         11.720, 2004-03 ,         11.630, 2004-04 ,         11.450, 2004-05 ,         11.750, 2004-06 ,         12.160, 2004-07 ,         12.450, 2004-08 ,         11.750, 2004-12 
2003-08-04 Mod|hdpjk,         13.890, 2003-08 ,         14.510, 2003-09 ,         13.720, 2003-10 ,         12.940, 2003-11 ,         12.450, 2003-12 ,         12.090, 2004-01 ,         11.750, 2004-02 ,         11.810, 2004-03 ,         11.730, 2004-04 ,         11.550, 2004-05 ,         11.850, 2004-06 ,         12.250, 2004-07 ,         12.570, 2004-08 ,         11.840, 2004-12 
2003-08-01 Frd|hdpjk,         13.890, 2003-08 ,         14.530, 2003-09 ,         13.700, 2003-10 ,         12.940, 2003-11 ,         12.490, 2003-12 ,         12.080, 2004-01 ,         11.760, 2004-02 ,         11.800, 2004-03 ,         11.750, 2004-04 ,         11.550, 2004-05 ,         11.850, 2004-06 ,         12.250, 2004-07 ,         12.500, 2004-08 ,         11.840, 2004-12 
2003-07-31 Thd|hdpjk,         11.750, 2003-07 ,         13.870, 2003-08 ,         14.320, 2003-09 ,         13.620, 2003-10 ,         12.790, 2003-11 ,         12.400, 2003-12 ,         12.080, 2004-01 ,         11.700, 2004-02 ,         11.700, 2004-03 ,         11.740, 2004-04 ,         11.550, 2004-05 ,         11.800, 2004-06 ,         12.300, 2004-07 ,         11.840, 2004-12 
2003-07-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-29 Tud|hdpjk,         11.750, 2003-07 ,         13.640, 2003-08 ,         13.960, 2003-09 ,         13.460, 2003-10 ,         12.670, 2003-11 ,         12.340, 2003-12 ,         12.050, 2004-01 ,         11.700, 2004-02 ,         11.750, 2004-03 ,         11.700, 2004-04 ,         11.600, 2004-05 ,         11.900, 2004-06 ,         12.250, 2004-07 ,         11.750, 2004-12 
2003-07-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-25 Frd|hdpjk,         11.730, 2003-07 ,         13.540, 2003-08 ,         14.000, 2003-09 ,         13.550, 2003-10 ,         12.740, 2003-11 ,         12.300, 2003-12 ,         12.000, 2004-01 ,         11.600, 2004-02 ,         11.650, 2004-03 ,         11.600, 2004-04 ,         11.500, 2004-05 ,         11.780, 2004-06 ,         12.130, 2004-07 ,         11.650, 2004-12 
2003-07-24 Thd|hdpjk,         11.770, 2003-07 ,         13.430, 2003-08 ,         13.780, 2003-09 ,         13.470, 2003-10 ,         12.730, 2003-11 ,         12.300, 2003-12 ,         11.990, 2004-01 ,         11.620, 2004-02 ,         11.690, 2004-03 ,         11.650, 2004-04 ,         11.500, 2004-05 ,         11.800, 2004-06 ,         12.150, 2004-07 ,         11.600, 2004-12 
2003-07-23 Wed|hdpjk,         11.800, 2003-07 ,         13.360, 2003-08 ,         13.660, 2003-09 ,         13.410, 2003-10 ,         12.720, 2003-11 ,         12.270, 2003-12 ,         11.980, 2004-01 ,         11.550, 2004-02 ,         11.600, 2004-03 ,         11.600, 2004-04 ,         11.550, 2004-05 ,         11.820, 2004-06 ,         12.160, 2004-07 ,         11.650, 2004-12 
2003-07-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-21 Mod|hdpjk,         11.780, 2003-07 ,         13.300, 2003-08 ,         13.580, 2003-09 ,         13.350, 2003-10 ,         12.700, 2003-11 ,         12.270, 2003-12 ,         12.000, 2004-01 ,         11.500, 2004-02 ,         11.650, 2004-03 ,         11.500, 2004-04 ,         11.500, 2004-05 ,         11.850, 2004-06 ,         12.150, 2004-07 ,         11.650, 2004-12 
2003-07-18 Frd|hdpjk,         11.750, 2003-07 ,         13.150, 2003-08 ,         13.330, 2003-09 ,         13.150, 2003-10 ,         12.590, 2003-11 ,         12.150, 2003-12 ,         11.900, 2004-01 ,         11.350, 2004-02 ,         11.400, 2004-03 ,         11.400, 2004-04 ,         11.350, 2004-05 ,         11.750, 2004-06 ,         12.100, 2004-07 ,         11.650, 2004-12 
2003-07-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-16 Wed|hdpjk,         11.750, 2003-07 ,         13.050, 2003-08 ,         13.210, 2003-09 ,         13.000, 2003-10 ,         12.520, 2003-11 ,         12.040, 2003-12 ,         11.600, 2004-01 ,         11.250, 2004-02 ,         11.340, 2004-03 ,         11.350, 2004-04 ,         11.300, 2004-05 ,         11.850, 2004-06 ,         12.100, 2004-07 ,         11.800, 2004-11 
2003-07-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-14 Mod|hdpjk,         11.900, 2003-07 ,         13.300, 2003-08 ,         13.640, 2003-09 ,         13.400, 2003-10 ,         12.600, 2003-11 ,         12.120, 2003-12 ,         11.760, 2004-01 ,         11.500, 2004-02 ,         11.500, 2004-03 ,         11.500, 2004-04 ,         11.400, 2004-05 ,         11.600, 2004-06 ,         12.100, 2004-07 ,         11.800, 2004-11 
2003-07-11 Frd|hdpjk,         11.850, 2003-07 ,         13.300, 2003-08 ,         13.590, 2003-09 ,         13.330, 2003-10 ,         12.670, 2003-11 ,         12.120, 2003-12 ,         11.750, 2004-01 ,         11.500, 2004-02 ,         11.500, 2004-03 ,         11.500, 2004-04 ,         11.400, 2004-05 ,         11.600, 2004-06 ,         12.100, 2004-07 ,         11.800, 2004-11 
2003-07-10 Thd|hdpjk,         11.700, 2003-07 ,         13.300, 2003-08 ,         13.570, 2003-09 ,         13.420, 2003-10 ,         12.690, 2003-11 ,         12.160, 2003-12 ,         11.850, 2004-01 ,         11.500, 2004-02 ,         11.600, 2004-03 ,         11.500, 2004-04 ,         11.400, 2004-05 ,         11.700, 2004-06 ,         12.100, 2004-07 ,         11.800, 2004-11 
2003-07-09 Wed|hdpjk,         11.770, 2003-07 ,         13.200, 2003-08 ,         13.430, 2003-09 ,         13.400, 2003-10 ,         12.700, 2003-11 ,         12.190, 2003-12 ,         11.850, 2004-01 ,         11.600, 2004-02 ,         11.600, 2004-03 ,         11.550, 2004-04 ,         11.400, 2004-05 ,         11.700, 2004-06 ,         12.100, 2004-07 ,         11.800, 2004-11 
2003-07-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-07 Mod|hdpjk,         12.050, 2003-07 ,         13.360, 2003-08 ,         13.560, 2003-09 ,         13.550, 2003-10 ,         12.760, 2003-11 ,         12.250, 2003-12 ,         11.950, 2004-01 ,         11.800, 2004-02 ,         11.750, 2004-03 ,         11.650, 2004-04 ,         11.550, 2004-05 ,         11.800, 2004-06 ,         12.150, 2004-07 ,         11.800, 2004-11 
2003-07-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-07-03 Thd|hdpjk,         12.130, 2003-07 ,         13.250, 2003-08 ,         13.610, 2003-09 ,         13.600, 2003-10 ,         12.750, 2003-11 ,         12.260, 2003-12 ,         11.950, 2004-01 ,         11.770, 2004-02 ,         11.800, 2004-03 ,         11.600, 2004-04 ,         11.600, 2004-05 ,         11.800, 2004-06 ,         12.150, 2004-07 ,         11.800, 2004-11 
2003-07-02 Wed|hdpjk,          9.730, 2003-06 ,         12.080, 2003-07 ,         12.920, 2003-08 ,         13.350, 2003-09 ,         13.350, 2003-10 ,         12.590, 2003-11 ,         12.150, 2003-12 ,         11.950, 2004-01 ,         11.770, 2004-02 ,         11.800, 2004-03 ,         11.600, 2004-04 ,         11.600, 2004-05 ,         11.800, 2004-06 ,         11.800, 2004-11 
2003-07-01 Tud|hdpjk,          9.730, 2003-06 ,         11.700, 2003-07 ,         12.650, 2003-08 ,         13.190, 2003-09 ,         13.080, 2003-10 ,         12.450, 2003-11 ,         12.140, 2003-12 ,         11.950, 2004-01 ,         11.750, 2004-02 ,         11.800, 2004-03 ,         11.600, 2004-04 ,         11.600, 2004-05 ,         11.800, 2004-06 ,         11.800, 2004-11 
2003-06-30 Mod|hdpjk,          9.750, 2003-06 ,         11.070, 2003-07 ,         12.200, 2003-08 ,         12.940, 2003-09 ,         12.830, 2003-10 ,         12.300, 2003-11 ,         12.040, 2003-12 ,         11.880, 2004-01 ,         11.700, 2004-02 ,         11.730, 2004-03 ,         11.530, 2004-04 ,         11.580, 2004-05 ,         11.800, 2004-06 ,         11.800, 2004-11 
2003-06-27 Frd|hdpjk,          9.730, 2003-06 ,         10.870, 2003-07 ,         12.320, 2003-08 ,         12.990, 2003-09 ,         13.000, 2003-10 ,         12.450, 2003-11 ,         12.100, 2003-12 ,         11.870, 2004-01 ,         11.650, 2004-02 ,         11.700, 2004-03 ,         11.500, 2004-04 ,         11.550, 2004-05 ,         11.750, 2004-06 ,         11.800, 2004-11 
2003-06-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-25 Wed|hdpjk,          9.730, 2003-06 ,         10.890, 2003-07 ,         12.250, 2003-08 ,         13.000, 2003-09 ,         12.950, 2003-10 ,         12.500, 2003-11 ,         12.140, 2003-12 ,         12.000, 2004-01 ,         11.700, 2004-02 ,         11.600, 2004-03 ,         11.400, 2004-04 ,         11.550, 2004-05 ,         11.750, 2004-06 ,         11.800, 2004-11 
2003-06-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-23 Mod|hdpjk,          9.730, 2003-06 ,         10.800, 2003-07 ,         11.900, 2003-08 ,         12.650, 2003-09 ,         12.650, 2003-10 ,         12.240, 2003-11 ,         12.000, 2003-12 ,         11.870, 2004-01 ,         11.730, 2004-02 ,         11.600, 2004-03 ,         11.450, 2004-04 ,         11.600, 2004-05 ,         11.800, 2004-06 ,         11.800, 2004-11 
2003-06-20 Frd|hdpjk,          9.740, 2003-06 ,         11.000, 2003-07 ,         12.280, 2003-08 ,         12.940, 2003-09 ,         12.910, 2003-10 ,         12.490, 2003-11 ,         12.110, 2003-12 ,         11.950, 2004-01 ,         11.800, 2004-02 ,         11.750, 2004-03 ,         11.500, 2004-04 ,         11.600, 2004-05 ,         11.800, 2004-06 ,         11.800, 2004-11 
2003-06-19 Thd|hdpjk,          9.730, 2003-06 ,         11.080, 2003-07 ,         12.300, 2003-08 ,         13.050, 2003-09 ,         13.010, 2003-10 ,         12.590, 2003-11 ,         12.190, 2003-12 ,         11.950, 2004-01 ,         11.800, 2004-02 ,         11.750, 2004-03 ,         11.500, 2004-04 ,         11.600, 2004-05 ,         11.750, 2004-06 ,         11.800, 2004-11 
2003-06-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-17 Tud|hdpjk,          9.690, 2003-06 ,         10.820, 2003-07 ,         12.160, 2003-08 ,         12.730, 2003-09 ,         12.660, 2003-10 ,         12.310, 2003-11 ,         12.060, 2003-12 ,         11.950, 2004-01 ,         11.750, 2004-02 ,         11.680, 2004-03 ,         11.500, 2004-04 ,         11.600, 2004-05 ,         11.750, 2004-06 ,         11.700, 2004-11 
2003-06-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-13 Frd|hdpjk,          9.670, 2003-06 ,         10.860, 2003-07 ,         11.890, 2003-08 ,         12.520, 2003-09 ,         12.490, 2003-10 ,         12.290, 2003-11 ,         12.080, 2003-12 ,         11.900, 2004-01 ,         11.750, 2004-02 ,         11.650, 2004-03 ,         11.500, 2004-04 ,         11.500, 2004-05 ,         11.750, 2004-06 ,         11.830, 2004-11 
2003-06-12 Thd|hdpjk,          9.750, 2003-06 ,         10.730, 2003-07 ,         11.710, 2003-08 ,         12.330, 2003-09 ,         12.340, 2003-10 ,         12.220, 2003-11 ,         12.020, 2003-12 ,         11.850, 2004-01 ,         11.750, 2004-02 ,         11.650, 2004-03 ,         11.450, 2004-04 ,         11.350, 2004-05 ,         11.650, 2004-06 ,         11.850, 2004-11 
2003-06-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-10 Tud|hdpjk,          9.750, 2003-06 ,         10.770, 2003-07 ,         11.730, 2003-08 ,         12.350, 2003-09 ,         12.330, 2003-10 ,         12.250, 2003-11 ,         12.040, 2003-12 ,         11.950, 2004-01 ,         11.750, 2004-02 ,         11.650, 2004-03 ,         11.450, 2004-04 ,         11.350, 2004-05 ,         11.650, 2004-06 ,         11.950, 2004-11 
2003-06-09 Mod|hdpjk,          9.770, 2003-06 ,         10.730, 2003-07 ,         11.660, 2003-08 ,         12.310, 2003-09 ,         12.300, 2003-10 ,         12.230, 2003-11 ,         11.940, 2003-12 ,         11.790, 2004-01 ,         11.700, 2004-02 ,         11.600, 2004-03 ,         11.400, 2004-04 ,         11.350, 2004-05 ,         11.600, 2004-06 ,         11.950, 2004-11 
2003-06-06 Frd|hdpjk,          9.770, 2003-06 ,         10.640, 2003-07 ,         11.560, 2003-08 ,         12.210, 2003-09 ,         12.200, 2003-10 ,         12.180, 2003-11 ,         11.940, 2003-12 ,         11.790, 2004-01 ,         11.700, 2004-02 ,         11.600, 2004-03 ,         11.400, 2004-04 ,         11.350, 2004-05 ,         11.600, 2004-06 ,         12.000, 2004-11 
2003-06-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-06-03 Tud|hdpjk,          9.810, 2003-06 ,         10.500, 2003-07 ,         11.430, 2003-08 ,         12.070, 2003-09 ,         12.100, 2003-10 ,         12.120, 2003-11 ,         11.900, 2003-12 ,         11.750, 2004-01 ,         11.700, 2004-02 ,         11.590, 2004-03 ,         11.400, 2004-04 ,         11.350, 2004-05 ,         11.600, 2004-06 ,         12.300, 2004-10 
2003-06-02 Mod|hdpjk,          9.810, 2003-06 ,         10.500, 2003-07 ,         11.330, 2003-08 ,         12.070, 2003-09 ,         12.100, 2003-10 ,         12.120, 2003-11 ,         11.900, 2003-12 ,         11.750, 2004-01 ,         11.700, 2004-02 ,         11.600, 2004-03 ,         11.400, 2004-04 ,         11.350, 2004-05 ,         11.600, 2004-06 ,         12.350, 2004-10 
2003-05-30 Frd|hdpjk,          9.820, 2003-06 ,         10.620, 2003-07 ,         11.380, 2003-08 ,         12.050, 2003-09 ,         12.100, 2003-10 ,         12.240, 2003-11 ,         12.000, 2003-12 ,         11.900, 2004-01 ,         11.850, 2004-02 ,         11.700, 2004-03 ,         11.500, 2004-04 ,         11.500, 2004-05 ,         11.700, 2004-06 ,         12.450, 2004-10 
2003-05-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-28 Wed|hdpjk,          9.670, 2003-05 ,          9.820, 2003-06 ,         10.760, 2003-07 ,         11.180, 2003-08 ,         11.900, 2003-09 ,         11.960, 2003-10 ,         11.940, 2003-11 ,         11.830, 2003-12 ,         11.740, 2004-01 ,         11.650, 2004-02 ,         11.450, 2004-03 ,         11.400, 2004-04 ,         11.400, 2004-05 ,         12.150, 2004-10 
2003-05-27 Tud|hdpjk,          9.650, 2003-05 ,          9.900, 2003-06 ,         10.760, 2003-07 ,         11.180, 2003-08 ,         11.950, 2003-09 ,         12.000, 2003-10 ,         11.980, 2003-11 ,         11.880, 2003-12 ,         11.740, 2004-01 ,         11.650, 2004-02 ,         11.450, 2004-03 ,         11.400, 2004-04 ,         11.400, 2004-05 ,         12.100, 2004-10 
2003-05-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-22 Thd|hdpjk,          9.620, 2003-05 ,          9.810, 2003-06 ,         10.660, 2003-07 ,         11.200, 2003-08 ,         11.910, 2003-09 ,         11.910, 2003-10 ,         12.000, 2003-11 ,         11.800, 2003-12 ,         11.700, 2004-01 ,         11.650, 2004-02 ,         11.450, 2004-03 ,         11.400, 2004-04 ,         11.400, 2004-05 ,         12.100, 2004-10 
2003-05-21 Wed|hdpjk,          9.670, 2003-05 ,          9.880, 2003-06 ,         10.700, 2003-07 ,         11.250, 2003-08 ,         11.890, 2003-09 ,         11.910, 2003-10 ,         12.050, 2003-11 ,         11.800, 2003-12 ,         11.700, 2004-01 ,         11.650, 2004-02 ,         11.450, 2004-03 ,         11.400, 2004-04 ,         11.450, 2004-05 ,         12.100, 2004-10 
2003-05-20 Tud|hdpjk,          9.680, 2003-05 ,          9.970, 2003-06 ,         10.920, 2003-07 ,         11.450, 2003-08 ,         12.000, 2003-09 ,         12.010, 2003-10 ,         12.150, 2003-11 ,         11.900, 2003-12 ,         11.750, 2004-01 ,         11.700, 2004-02 ,         11.450, 2004-03 ,         11.450, 2004-04 ,         11.500, 2004-05 ,         12.150, 2004-10 
2003-05-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-16 Frd|hdpjk,          9.680, 2003-05 ,          9.950, 2003-06 ,         10.680, 2003-07 ,         11.100, 2003-08 ,         11.730, 2003-09 ,         11.800, 2003-10 ,         11.790, 2003-11 ,         11.600, 2003-12 ,         11.570, 2004-01 ,         11.640, 2004-02 ,         11.370, 2004-03 ,         11.420, 2004-04 ,         11.490, 2004-05 ,         12.140, 2004-10 
2003-05-15 Thd|hdpjk,          9.710, 2003-05 ,          9.950, 2003-06 ,         10.650, 2003-07 ,         11.030, 2003-08 ,         11.660, 2003-09 ,         11.700, 2003-10 ,         11.790, 2003-11 ,         11.590, 2003-12 ,         11.560, 2004-01 ,         11.650, 2004-02 ,         11.350, 2004-03 ,         11.400, 2004-04 ,         11.480, 2004-05 ,         12.150, 2004-10 
2003-05-14 Wed|hdpjk,          9.720, 2003-05 ,          9.970, 2003-06 ,         10.510, 2003-07 ,         11.020, 2003-08 ,         11.630, 2003-09 ,         11.670, 2003-10 ,         11.700, 2003-11 ,         11.530, 2003-12 ,         11.500, 2004-01 ,         11.570, 2004-02 ,         11.300, 2004-03 ,         11.350, 2004-04 ,         11.440, 2004-05 ,         12.150, 2004-10 
2003-05-13 Tud|hdpjk,          9.750, 2003-05 ,         10.130, 2003-06 ,         10.640, 2003-07 ,         11.100, 2003-08 ,         11.770, 2003-09 ,         11.760, 2003-10 ,         11.800, 2003-11 ,         11.630, 2003-12 ,         11.600, 2004-01 ,         11.620, 2004-02 ,         11.350, 2004-03 ,         11.400, 2004-04 ,         11.490, 2004-05 ,         12.150, 2004-10 
2003-05-12 Mod|hdpjk,          9.770, 2003-05 ,         10.350, 2003-06 ,         11.010, 2003-07 ,         11.340, 2003-08 ,         11.930, 2003-09 ,         11.960, 2003-10 ,         11.900, 2003-11 ,         11.700, 2003-12 ,         11.710, 2004-01 ,         11.680, 2004-02 ,         11.450, 2004-03 ,         11.400, 2004-04 ,         11.490, 2004-05 ,         12.150, 2004-10 
2003-05-09 Frd|hdpjk,          9.820, 2003-05 ,         10.550, 2003-06 ,         11.200, 2003-07 ,         11.650, 2003-08 ,         12.070, 2003-09 ,         11.900, 2003-10 ,         12.000, 2003-11 ,         11.690, 2003-12 ,         11.690, 2004-01 ,         11.600, 2004-02 ,         11.500, 2004-03 ,         11.430, 2004-04 ,         11.490, 2004-05 ,         12.200, 2004-10 
2003-05-08 Thd|hdpjk,          9.840, 2003-05 ,         10.470, 2003-06 ,         11.150, 2003-07 ,         11.620, 2003-08 ,         12.100, 2003-09 ,         12.150, 2003-10 ,         12.000, 2003-11 ,         11.730, 2003-12 ,         11.700, 2004-01 ,         11.650, 2004-02 ,         11.550, 2004-03 ,         11.440, 2004-04 ,         11.500, 2004-05 ,         12.200, 2004-10 
2003-05-07 Wed|hdpjk,          9.840, 2003-05 ,         10.270, 2003-06 ,         10.870, 2003-07 ,         11.400, 2003-08 ,         11.980, 2003-09 ,         12.010, 2003-10 ,         11.840, 2003-11 ,         11.680, 2003-12 ,         11.640, 2004-01 ,         11.590, 2004-02 ,         11.550, 2004-03 ,         11.440, 2004-04 ,         11.500, 2004-05 ,         12.200, 2004-10 
2003-05-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-05-02 Frd|hdpjk,          9.870, 2003-05 ,         10.340, 2003-06 ,         10.950, 2003-07 ,         11.500, 2003-08 ,         12.180, 2003-09 ,         12.060, 2003-10 ,         11.800, 2003-11 ,         11.530, 2003-12 ,         11.590, 2004-01 ,         11.530, 2004-02 ,         11.440, 2004-03 ,         11.350, 2004-04 ,         11.300, 2004-05 ,         12.500, 2004-09 
2003-05-01 Thd|hdpjk,          9.410, 2003-04 ,          9.900, 2003-05 ,         10.500, 2003-06 ,         11.300, 2003-07 ,         11.730, 2003-08 ,         12.430, 2003-09 ,         12.260, 2003-10 ,         11.930, 2003-11 ,         11.700, 2003-12 ,         11.600, 2004-01 ,         11.540, 2004-02 ,         11.440, 2004-03 ,         11.400, 2004-04 ,         12.500, 2004-09 
2003-04-30 Wed|hdpjk,          9.410, 2003-04 ,          9.860, 2003-05 ,         10.450, 2003-06 ,         11.270, 2003-07 ,         11.610, 2003-08 ,         12.370, 2003-09 ,         12.330, 2003-10 ,         12.050, 2003-11 ,         11.780, 2003-12 ,         11.600, 2004-01 ,         11.560, 2004-02 ,         11.460, 2004-03 ,         11.410, 2004-04 ,         12.500, 2004-09 
2003-04-29 Tud|hdpjk,          9.410, 2003-04 ,          9.750, 2003-05 ,         10.330, 2003-06 ,         11.000, 2003-07 ,         11.400, 2003-08 ,         12.140, 2003-09 ,         12.160, 2003-10 ,         11.990, 2003-11 ,         11.800, 2003-12 ,         11.500, 2004-01 ,         11.500, 2004-02 ,         11.400, 2004-03 ,         11.380, 2004-04 ,         12.500, 2004-09 
2003-04-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-24 Thd|hdpjk,          9.360, 2003-04 ,          9.650, 2003-05 ,         10.030, 2003-06 ,         10.620, 2003-07 ,         11.050, 2003-08 ,         11.790, 2003-09 ,         11.870, 2003-10 ,         11.790, 2003-11 ,         11.670, 2003-12 ,         11.600, 2004-01 ,         11.560, 2004-02 ,         11.430, 2004-03 ,         11.380, 2004-04 ,         12.300, 2004-09 
2003-04-23 Wed|hdpjk,          9.350, 2003-04 ,          9.650, 2003-05 ,         10.000, 2003-06 ,         10.630, 2003-07 ,         11.020, 2003-08 ,         11.790, 2003-09 ,         11.870, 2003-10 ,         11.690, 2003-11 ,         11.600, 2003-12 ,         11.550, 2004-01 ,         11.550, 2004-02 ,         11.420, 2004-03 ,         11.370, 2004-04 ,         12.300, 2004-09 
2003-04-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-15 Tud|hdpjk,          9.410, 2003-04 ,          9.710, 2003-05 ,         10.070, 2003-06 ,         10.590, 2003-07 ,         10.930, 2003-08 ,         11.650, 2003-09 ,         11.780, 2003-10 ,         11.620, 2003-11 ,         11.460, 2003-12 ,         11.550, 2004-01 ,         11.550, 2004-02 ,         11.350, 2004-03 ,         11.390, 2004-04 ,         12.100, 2004-09 
2003-04-14 Mod|hdpjk,          9.410, 2003-04 ,          9.710, 2003-05 ,         10.010, 2003-06 ,         10.530, 2003-07 ,         10.910, 2003-08 ,         11.640, 2003-09 ,         11.750, 2003-10 ,         11.420, 2003-11 ,         11.460, 2003-12 ,         11.450, 2004-01 ,         11.500, 2004-02 ,         11.350, 2004-03 ,         11.390, 2004-04 ,         12.100, 2004-09 
2003-04-11 Frd|hdpjk,          9.420, 2003-04 ,          9.780, 2003-05 ,         10.070, 2003-06 ,         10.650, 2003-07 ,         10.980, 2003-08 ,         11.700, 2003-09 ,         11.760, 2003-10 ,         11.430, 2003-11 ,         11.470, 2003-12 ,         11.550, 2004-01 ,         11.550, 2004-02 ,         11.350, 2004-03 ,         11.390, 2004-04 ,         12.100, 2004-09 
2003-04-10 Thd|hdpjk,          9.470, 2003-04 ,          9.820, 2003-05 ,         10.110, 2003-06 ,         10.600, 2003-07 ,         10.930, 2003-08 ,         11.600, 2003-09 ,         11.750, 2003-10 ,         11.400, 2003-11 ,         11.450, 2003-12 ,         11.550, 2004-01 ,         11.550, 2004-02 ,         11.350, 2004-03 ,         11.390, 2004-04 ,         12.100, 2004-09 
2003-04-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-08 Tud|hdpjk,          9.500, 2003-04 ,          9.940, 2003-05 ,         10.280, 2003-06 ,         10.750, 2003-07 ,         11.020, 2003-08 ,         11.680, 2003-09 ,         12.000, 2003-10 ,         11.600, 2003-11 ,         11.700, 2003-12 ,         11.600, 2004-01 ,         11.600, 2004-02 ,         11.450, 2004-03 ,         11.390, 2004-04 ,         12.100, 2004-09 
2003-04-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-04-03 Thd|hdpjk,          9.100, 2003-03 ,          9.450, 2003-04 ,          9.880, 2003-05 ,         10.250, 2003-06 ,         10.650, 2003-07 ,         10.780, 2003-08 ,         11.630, 2003-09 ,         11.820, 2003-10 ,         11.550, 2003-11 ,         11.630, 2003-12 ,         11.600, 2004-01 ,         11.600, 2004-02 ,         11.500, 2004-03 ,         12.000, 2004-08 
2003-04-02 Wed|hdpjk,          9.100, 2003-03 ,          9.440, 2003-04 ,          9.930, 2003-05 ,         10.310, 2003-06 ,         10.780, 2003-07 ,         11.050, 2003-08 ,         11.690, 2003-09 ,         11.840, 2003-10 ,         11.600, 2003-11 ,         11.630, 2003-12 ,         11.600, 2004-01 ,         11.630, 2004-02 ,         11.450, 2004-03 ,         12.000, 2004-08 
2003-04-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-03-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-02-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2003-01-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-31 Tup|hdpjk,          9.700, 2002-12 ,          9.850, 2003-01 ,         10.250, 2003-02 ,         10.880, 2003-03 ,         11.200, 2003-04 ,         11.580, 2003-05 ,         12.210, 2003-06 ,         12.700, 2003-07 ,         13.050, 2003-08 ,         13.400, 2003-09 ,         12.690, 2003-10 ,         12.370, 2003-11 ,         11.850, 2003-12 ,         11.550, 2004-01 
2002-12-30 Mop|hdpjk,          9.700, 2002-12 ,         10.000, 2003-01 ,         10.400, 2003-02 ,         10.920, 2003-03 ,         11.240, 2003-04 ,         11.580, 2003-05 ,         12.180, 2003-06 ,         12.630, 2003-07 ,         13.010, 2003-08 ,         13.360, 2003-09 ,         12.690, 2003-10 ,         12.380, 2003-11 ,         11.850, 2003-12 ,         11.550, 2004-01 
2002-12-27 Frp|hdpjk,          9.720, 2002-12 ,         10.170, 2003-01 ,         10.550, 2003-02 ,         11.000, 2003-03 ,         11.270, 2003-04 ,         11.590, 2003-05 ,         12.200, 2003-06 ,         12.650, 2003-07 ,         13.030, 2003-08 ,         13.380, 2003-09 ,         12.690, 2003-10 ,         12.380, 2003-11 ,         11.850, 2003-12 ,         11.550, 2004-01 
2002-12-26 Thp|hdpjk,          9.750, 2002-12 ,         10.220, 2003-01 ,         10.540, 2003-02 ,         11.000, 2003-03 ,         11.330, 2003-04 ,         11.640, 2003-05 ,         12.200, 2003-06 ,         12.700, 2003-07 ,         13.050, 2003-08 ,         13.400, 2003-09 ,         12.700, 2003-10 ,         12.400, 2003-11 ,         11.850, 2003-12 ,         11.550, 2004-01 
2002-12-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-24 Tup|hdpjk,          9.760, 2002-12 ,         10.150, 2003-01 ,         10.500, 2003-02 ,         10.890, 2003-03 ,         11.280, 2003-04 ,         11.620, 2003-05 ,         12.200, 2003-06 ,         12.700, 2003-07 ,         13.050, 2003-08 ,         13.400, 2003-09 ,         12.660, 2003-10 ,         12.400, 2003-11 ,         11.850, 2003-12 ,         11.550, 2004-01 
2002-12-23 Mop|hdpjk,          9.760, 2002-12 ,         10.150, 2003-01 ,         10.500, 2003-02 ,         10.890, 2003-03 ,         11.280, 2003-04 ,         11.620, 2003-05 ,         12.200, 2003-06 ,         12.700, 2003-07 ,         13.050, 2003-08 ,         13.400, 2003-09 ,         12.660, 2003-10 ,         12.400, 2003-11 ,         11.850, 2003-12 ,         11.550, 2004-01 
2002-12-20 Frp|hdpjk,          9.760, 2002-12 ,         10.120, 2003-01 ,         10.430, 2003-02 ,         10.800, 2003-03 ,         11.150, 2003-04 ,         11.480, 2003-05 ,         12.080, 2003-06 ,         12.570, 2003-07 ,         12.940, 2003-08 ,         13.330, 2003-09 ,         12.660, 2003-10 ,         12.380, 2003-11 ,         11.830, 2003-12 ,         11.550, 2004-01 
2002-12-19 Thp|hdpjk,          9.760, 2002-12 ,         10.100, 2003-01 ,         10.410, 2003-02 ,         10.800, 2003-03 ,         11.150, 2003-04 ,         11.500, 2003-05 ,         12.100, 2003-06 ,         12.570, 2003-07 ,         12.920, 2003-08 ,         13.320, 2003-09 ,         12.660, 2003-10 ,         12.380, 2003-11 ,         11.820, 2003-12 ,         11.450, 2004-01 
2002-12-18 Wep|hdpjk,          9.760, 2002-12 ,         10.030, 2003-01 ,         10.350, 2003-02 ,         10.740, 2003-03 ,         11.130, 2003-04 ,         11.540, 2003-05 ,         12.160, 2003-06 ,         12.600, 2003-07 ,         12.940, 2003-08 ,         13.350, 2003-09 ,         12.660, 2003-10 ,         12.380, 2003-11 ,         11.810, 2003-12 ,         11.450, 2004-01 
2002-12-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-12-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-11-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-10-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-09-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-08-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-31 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-07-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-06-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-05-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-04-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-03-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-02-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2002-01-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-31 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-12-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-05 Mop|hdpjk,         14.600, 2001-10 ,         11.150, 2001-11 ,         11.330, 2001-12 ,         11.500, 2002-01 ,         11.700, 2002-02 ,         11.800, 2002-03 ,         11.900, 2002-04 ,         11.850, 2002-05 ,         12.230, 2002-06 ,         12.900, 2002-07 ,         12.950, 2002-08 ,         12.930, 2002-09 ,         12.600, 2002-10 ,         12.490, 2002-11 
2001-11-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-11-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-31 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-30 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-29 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-26 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-25 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-24 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-23 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-22 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-19 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-18 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-17 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-16 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-12 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-11 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-10 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-09 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-08 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-05 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-04 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-03 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-02 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-10-01 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-28 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-27 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-26 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-25 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-24 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-21 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-20 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-19 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-18 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-17 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-14 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-13 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-12 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-11 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-10 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-07 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-06 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-05 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-04 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-09-03 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-31 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-30 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-29 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-28 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-27 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-24 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-23 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-22 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-21 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-20 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-17 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-16 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-15 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-14 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-13 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-10 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-09 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-08 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-07 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-06 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-03 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-02 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-08-01 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-31 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-07-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-29 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-28 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-27 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-26 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-25 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-22 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-21 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-20 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-19 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-18 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-15 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-14 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-13 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-12 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-11 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-08 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-07 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-06 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-05 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-04 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-06-01 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-31 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-30 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-29 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-28 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-25 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-24 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-23 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-22 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-21 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-18 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-17 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-16 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-15 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-14 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-11 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-10 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-09 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-08 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-07 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-04 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-03 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-02 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-05-01 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-30 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-27 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-26 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-25 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-24 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-23 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-20 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-19 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-18 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-17 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-16 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-13 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-12 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-11 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-10 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-09 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-06 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-05 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-04 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-03 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-04-02 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-30 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-29 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-03-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-28 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-27 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-26 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-23 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-22 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-21 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-20 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-19 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-16 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-15 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-14 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-13 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-12 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-09 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-08 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-07 We_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-06 Tu_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-05 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-02 Fr_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-02-01 Th_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-01-31 Weh|hdpjk,          9.900, 2001-01 ,          9.960, 2001-02 ,         10.260, 2001-03 ,         10.420, 2001-04 ,         10.550, 2001-05 ,         11.060, 2001-06 ,         11.850, 2001-07 ,         12.000, 2001-08 ,         11.960, 2001-09 ,         11.980, 2001-10 ,         11.540, 2001-11 ,         11.390, 2001-12 ,             na,         ,             na,         
2001-01-30 Tuh|hdpjk,          9.870, 2001-01 ,          9.950, 2001-02 ,         10.240, 2001-03 ,         10.400, 2001-04 ,         10.530, 2001-05 ,         11.040, 2001-06 ,         11.850, 2001-07 ,         11.960, 2001-08 ,         11.960, 2001-09 ,         11.950, 2001-10 ,         11.550, 2001-11 ,         11.390, 2001-12 ,             na,         ,             na,         
2001-01-29 Moh|hdpjk,          9.870, 2001-01 ,          9.950, 2001-02 ,         10.260, 2001-03 ,         10.350, 2001-04 ,         10.540, 2001-05 ,         11.090, 2001-06 ,         11.820, 2001-07 ,         11.940, 2001-08 ,         11.980, 2001-09 ,         11.950, 2001-10 ,         11.500, 2001-11 ,         11.400, 2001-12 ,             na,         ,             na,         
2001-01-26 Frh|hdpjk,          9.870, 2001-01 ,          9.950, 2001-02 ,         10.250, 2001-03 ,         10.350, 2001-04 ,         10.500, 2001-05 ,         11.090, 2001-06 ,         11.810, 2001-07 ,         11.940, 2001-08 ,         11.980, 2001-09 ,         11.990, 2001-10 ,         11.500, 2001-11 ,         11.350, 2001-12 ,             na,         ,             na,         
2001-01-25 Thh|hdpjk,          9.800, 2001-01 ,          9.930, 2001-02 ,         10.240, 2001-03 ,         10.250, 2001-04 ,         10.400, 2001-05 ,         11.090, 2001-06 ,         11.800, 2001-07 ,         11.940, 2001-08 ,         11.940, 2001-09 ,         11.930, 2001-10 ,         11.500, 2001-11 ,         11.350, 2001-12 ,             na,         ,             na,         
2001-01-24 Weh|hdpjk,          9.800, 2001-01 ,          9.860, 2001-02 ,         10.350, 2001-03 ,         10.220, 2001-04 ,         10.400, 2001-05 ,         10.990, 2001-06 ,         11.850, 2001-07 ,         11.980, 2001-08 ,         11.950, 2001-09 ,         12.000, 2001-10 ,         11.540, 2001-11 ,         11.390, 2001-12 ,             na,         ,             na,         
2001-01-23 Tuh|hdpjk,          9.800, 2001-01 ,         10.050, 2001-02 ,         10.150, 2001-03 ,         10.200, 2001-04 ,         10.350, 2001-05 ,         10.860, 2001-06 ,         11.760, 2001-07 ,         11.820, 2001-08 ,         11.900, 2001-09 ,         11.750, 2001-10 ,         11.400, 2001-11 ,         11.250, 2001-12 ,             na,         ,             na,         
2001-01-22 Moh|hdpjk,          9.820, 2001-01 ,         10.130, 2001-02 ,         10.350, 2001-03 ,         10.420, 2001-04 ,         10.690, 2001-05 ,         11.200, 2001-06 ,         11.950, 2001-07 ,         12.050, 2001-08 ,         12.130, 2001-09 ,         12.050, 2001-10 ,         11.550, 2001-11 ,         11.400, 2001-12 ,             na,         ,             na,         
2001-01-19 Frh|hdpjk,          9.820, 2001-01 ,         10.180, 2001-02 ,         10.300, 2001-03 ,         10.390, 2001-04 ,         10.610, 2001-05 ,         11.200, 2001-06 ,         11.900, 2001-07 ,         12.000, 2001-08 ,         12.080, 2001-09 ,         12.000, 2001-10 ,         11.490, 2001-11 ,         11.360, 2001-12 ,             na,         ,             na,         
2001-01-18 Thh|hdpjk,          9.710, 2001-01 ,         10.120, 2001-02 ,         10.160, 2001-03 ,         10.300, 2001-04 ,         10.500, 2001-05 ,         11.020, 2001-06 ,         11.750, 2001-07 ,         11.920, 2001-08 ,         12.000, 2001-09 ,         11.930, 2001-10 ,         11.410, 2001-11 ,         11.270, 2001-12 ,             na,         ,             na,         
2001-01-17 Weh|hdpjk,          9.750, 2001-01 ,         10.120, 2001-02 ,         10.210, 2001-03 ,         10.300, 2001-04 ,         10.550, 2001-05 ,         11.050, 2001-06 ,         11.790, 2001-07 ,         11.950, 2001-08 ,         12.020, 2001-09 ,         11.950, 2001-10 ,         11.430, 2001-11 ,         11.200, 2001-12 ,             na,         ,             na,         
2001-01-16 Tuh|hdpjk,          9.750, 2001-01 ,          9.950, 2001-02 ,         10.050, 2001-03 ,         10.120, 2001-04 ,         10.370, 2001-05 ,         10.910, 2001-06 ,         11.700, 2001-07 ,         11.800, 2001-08 ,         11.910, 2001-09 ,         11.840, 2001-10 ,         11.400, 2001-11 ,         11.150, 2001-12 ,             na,         ,             na,         
2001-01-15 Mo_|hdpjk,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         ,             na,         
2001-01-12 Frh|hdpjk,          9.650, 2001-01 ,          9.850, 2001-02 ,          9.950, 2001-03 ,         10.050, 2001-04 ,         10.350, 2001-05 ,         10.910, 2001-06 ,         11.620, 2001-07 ,         11.750, 2001-08 ,         11.900, 2001-09 ,         11.800, 2001-10 ,         11.390, 2001-11 ,         11.150, 2001-12 ,             na,         ,             na,         
2001-01-11 Thh|hdpjk,          9.650, 2001-01 ,          9.840, 2001-02 ,          9.950, 2001-03 ,         10.080, 2001-04 ,         10.320, 2001-05 ,         10.900, 2001-06 ,         11.590, 2001-07 ,         11.650, 2001-08 ,         11.850, 2001-09 ,         11.750, 2001-10 ,         11.350, 2001-11 ,         11.150, 2001-12 ,             na,         ,             na,         
2001-01-10 Weh|hdpjk,          9.600, 2001-01 ,          9.800, 2001-02 ,         10.150, 2001-03 ,         10.300, 2001-04 ,         10.500, 2001-05 ,         11.080, 2001-06 ,         11.740, 2001-07 ,         11.750, 2001-08 ,         12.000, 2001-09 ,         11.900, 2001-10 ,         11.400, 2001-11 ,         11.200, 2001-12 ,             na,         ,             na,         
2001-01-09 Tuh|hdpjk,          9.610, 2001-01 ,          9.880, 2001-02 ,         10.250, 2001-03 ,         10.570, 2001-04 ,         10.700, 2001-05 ,         11.250, 2001-06 ,         11.910, 2001-07 ,         12.000, 2001-08 ,         12.220, 2001-09 ,         12.110, 2001-10 ,         11.700, 2001-11 ,         11.360, 2001-12 ,             na,         ,             na,         
2001-01-08 Mo_|hdpjk,             na,         ,          9.650, 2001-01 ,          9.810, 2001-02 ,         10.080, 2001-03 ,         10.300, 2001-04 ,         10.400, 2001-05 ,         10.900, 2001-06 ,         11.600, 2001-07 ,         11.750, 2001-08 ,         11.850, 2001-09 ,         11.750, 2001-10 ,         11.450, 2001-11 ,         11.220, 2001-12 ,             na,         
2001-01-05 Frh|hdpjk,          9.370, 2000-12 ,          9.720, 2001-01 ,          9.830, 2001-02 ,         10.000, 2001-03 ,         10.200, 2001-04 ,         10.340, 2001-05 ,         10.800, 2001-06 ,         11.450, 2001-07 ,         11.600, 2001-08 ,         11.680, 2001-09 ,         11.590, 2001-10 ,         11.350, 2001-11 ,         11.160, 2001-12 ,             na,         
2001-01-04 Thh|hdpjk,          9.400, 2000-12 ,          9.800, 2001-01 ,          9.830, 2001-02 ,          9.970, 2001-03 ,         10.070, 2001-04 ,         10.180, 2001-05 ,         10.700, 2001-06 ,         11.300, 2001-07 ,         11.450, 2001-08 ,         11.520, 2001-09 ,         11.520, 2001-10 ,         11.180, 2001-11 ,             na,         ,             na,         
2001-01-03 Weh|hdpjk,          9.400, 2000-12 ,          9.800, 2001-01 ,          9.820, 2001-02 ,          9.950, 2001-03 ,         10.050, 2001-04 ,         10.100, 2001-05 ,         10.600, 2001-06 ,         11.170, 2001-07 ,         11.340, 2001-08 ,         11.460, 2001-09 ,         11.490, 2001-10 ,         11.100, 2001-11 ,             na,         ,             na,         
2001-01-02 Tuh|hdpjk,          9.380, 2000-12 ,          9.800, 2001-01 ,          9.820, 2001-02 ,          9.950, 2001-03 ,         10.020, 2001-04 ,         10.070, 2001-05 ,         10.550, 2001-06 ,         11.060, 2001-07 ,         11.320, 2001-08 ,         11.400, 2001-09 ,         11.400, 2001-10 ,         11.050, 2001-11 ,             na,         ,             na,