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
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
SGX SICOM TAIFEX
CME Groups
CME CME_currencies CME_equity_indices CME_stocks CME_weather
CME_stocks - Chicago Mercantile Exchange - Single Stock Futures
     
 CME Currencies   CME Special Curr Options 
 CME Equity Indices    
 CME Single Stock Equities 

CME Single Stock Equities
  (mmm) 3M Co. . 3874 (abt) Abbott Laboratories . 2610 (amd) Advanced Micro Devic . 2891 (acs) Affiliated Computer . 2122
(aa) Alcoa Inc. . 12 (all) Allstate Corporation . 2890 (altr) Altera Corporation . 0 (mo) Altria Group . 20863
(amzn) Amazon.com, Inc. . 0 (aep) American Electric Po . 2502 (axp) American Express . 3927 (aig) American Internation . 3874
(amgn) Amgen Inc. . 0 (bud) Anheuser-Busch Inc. . 2481 (aapl) Apple Computer Inc. . 0 (amat) Applied Materials . 0
(t) AT&T Corporation . 0 (bac) Bank Of America Corp . 3875 (one) Bank One . 1046 (bk) The Bank of New York . 0
(bbt) BB&T Corporation . 2705 (bbby) Bed Bath & Beyond In . 0 (bls) BellSouth Corporatio . 2213 (bby) Best Buy Company Inc . 3874
(biib) Biogen Idec Inc. . 0 (ba) Boeing Company . 9366 (bsx) Boston Scientific Co . 2891 (bmy) Bristol-Myers Squibb . 4030
(brcm) Broadcom Corp-Cl A . 0 (brcd) Brocade Communicatio . 0 (cpb) Campbell Soup Compan . 2174 (ccl) Carnival Corp. . 2451
(cat) Caterpillar . 4024 (cd) Cendant Corp. . 12658 (ceph) Cephalon Inc. . 0 (chkp) Check Point Software . 0
(cvx) ChevronTexaco Corp. . 3916 (cme) Chicago Mercantile E . 2825 (csco) Cisco Systems, Inc. . 0 (c) Citigroup, Inc. . 21419
(ko) Coca-Cola Company . 0 (cl) Colgate Palmolive Co . 108239 (cmcsk) Comcast Holdings A . 0 (ca) Computer Associates . 14058
(cmvt) Comverse Technology . 0 (cag) ConAgra Foods . 2671 (cop) ConocoPhillips . 2578 (ed) Consolidated Edison . 124019
(dell) Dell Computer Corpor . 0 (dia) DIAMONDS Trust Serie . 3874 (dis) Disney Company . 3874 (d) Dominion Resources I . 82
(dow) Dow Chemical Company . 3986 (dwa) Dreamworks Animation . 32 (duk) Duke Energy Corp. . 2543 (dd) Dupont (E.I. Du Pont . 13527
(ek) Eastman Kodak . 0 (ebay) eBay, Inc. . 0 (eln) Elan Corporation . 2826 (eds) Electronic Data Syst . 2923
(lly) Eli Lilly & Company . 3057 (emc) EMC Corporation . 2891 (emr) Emerson Electric Co. . 2318 (elx) Emulex Corp. . 3875
(eop) Equity Office Proper . 2081 (etr) Entergy Corp. . 2439 (exc) Exelon Corp. . 1174 (xom) Exxon Mobil Corporat . 3977
(fnm) Fannie Mae . 853 (fd) Federated Department . 9336 (fitb) Fifth Third Bancorp . 0 (fe) FirstEnergy Corp. . 434
(f) Ford Motor Company . 0 (fpl) FPL Group, Inc. . 2366 (ge) General Electric Com . 0 (gis) General Mills, Inc. . 2357
(gm) General Motors Corpo . 13272 (genz) Genzyme Corp - Genl . 0 (g) The Gillette Company . 306 (gs) Goldman Sachs Group, . 13526
(goog) Google Inc. Class A . 0 (hal) Halliburton Co. . 3876 (hpq) Hewlett-Packard Comp . 3932 (hnz) H.J. Heinz Company . 2661
(hd) Home Depot Inc. . 13241 (hon) Honeywell Internatio . 3908 (intc) Intel Corporation . 0 (ibm) International Busine . 3940
(ip) International Paper . 13476 (jblu) JetBlue Airways Corp . 0 (jpm) J.P. Morgan Chase & . 4007 (jnj) Johnson & Johnson . 3916
(jnpr) Juniper Networks Inc . 0 (k) Kellogg Co. . 11724 (kmg) Kerr-McGee Corporati . 1184 (key) KeyCorp . 2318
(kmb) Kimberly-Clark Corpo . 2375 (kmi) Kinder Morgan, Inc. . 302 (klac) KLA-Tencor Corporati . 0 (kss) Kohl's Corporation . 2825
(len) Lennar Corporation . 2863 (l) Liberty Media Corpor . 1600 (ltd) Limited Brands, Inc. . 1009 (lltc) Linear Technology Co . 0
(lmt) Lockheed Martin Corp . 2316 (mro) Marathon Oil Corp. . 2440 (mmc) Marsh & McLennan Com . 2663 (mso) Marth Stewart Living . 50
(mas) Masco Corporation . 2269 (mxim) Maxim Integrated Pro . 0 (krb) MBNA Corporation . 921 (mcd) McDonald's Corporati . 3874
(mcip) MCI Inc. . 0 (mdt) Medtronic, Inc. . 980 (mrk) Merck & Co., Inc. . 3889 (mer) Merrill Lynch & Co., . 3879
(mu) Micron Technology In . 3875 (msft) Microsoft Corporatio . 0 (mwd) Morgan Stanley . 3961 (mot) Motorola, Inc. . 3859
(ncc) National City Corpor . 2582 (new) New Century Financia . 500 (nem) Newmont Mining Corp . 3876 (nwsa) News Corporation CL . 0
(nws) News Corporation Ltd . 36 (nxtl) Nextel Communication . 0 (nok) Nokia Corporation AD . 48 (nfb) North Fork Bancorpor . 2163
(noc) Northrop Grumman Cor . 1976 (nvls) Novellus Systems Inc . 0 (ntli) NTL Incorporated . 0 (nvda) Nvidia Corporation . 0
(oxy) Occidental Petroleum . 2408 (omx) OfficeMax, Inc. . 864 (xosa) OneChicago Select In . 0 (onxx) Onyx Pharmaceuticals . 0
(orcl) Oracle Corporation . 0 (osip) OSI Pharmaceuticals, . 0 (psft) PeopleSoft Inc. . 0 (pep) PepsiCo Inc. . 3874
(pfe) Pfizer . 4061 (pd) Phelps Dodge Corpora . 7561 (pmcs) PMC-Sierra Inc. . 0 (pnc) The PNC Financial Se . 2668
(pg) Procter & Gamble Co. . 13513 (qlgc) QLogic Corp. . 0 (qcom) QUALCOMM, Inc. . 0 (q) Qwest Communications . 3486
(rtn) Raytheon Company . 2245 (rf) Regions Financial Co . 14118 (rimm) Research in Motion L . 0 (rai) Reynolds American, I . 0
(sndk) SanDisk Corporation . 0 (sle) Sara Lee Corp. . 2443 (sbc) SBC Communications I . 3965 (sgp) Schering-Plough Corp . 2978
(slb) Schlumberger Ltd. . 3878 (sebl) Siebel Systems, Inc. . 0 (spg) Simon Property Group . 2345 (siri) Sirus Satellite Radi . 0
(so) Southern Company . 5972 (fon) Sprint Corp. . 91 (sbux) Starbucks Corp. . 0 (sta) The St. Paul Travele . 2312
(su) Suncor Energy, Inc. . 7383 (sunw) Sun Microsystems, In . 0 (sti) SunTrust Banks, Inc. . 2410 (symc) Symantec Corp. . 0
(syy) SYSCO Corporation . 2598 (tgt) Target Corporation . 2829 (thc) Tenet Healthcare Cor . 2825 (txn) Texas Instruments In . 3878
(twx) Time Warner . 0 (tyc) Tyco International L . 3919 (txu) TXU Corp. . 1994 (utx) United Technologies . 3912
(usb) U.S. Bancorp . 2876 (vrts) VERITAS Software Cor . 0 (vz) Verizon Communicatio . 13902 (viab) Viacom Inc. . 0
(wmt) Wal-Mart Stores Inc. . 3882 (wm) Washington Mutual, I . 9440 (wmi) Waste Management, In . 2324 (wfc) Wells Fargo & Co. . 3781
(wy) Weyerhaeuser Co. . 4308 (wmb) Williams Companies, . 2898 (wye) Wyeth . 1252 (xlnx) Xilinx Inc. . 0
(yhoo) Yahoo! Inc. . 0
Frequency :
Day End of ... week mon qtr year
PVO
Settlement Price Volume Open Interest
Derivatives Class :
Futures Options Other Derivatives

Sara Lee Corp..
Column ( 1) Sara Lee Corp. maturity 1. Nearest maturity . Number of observations : 488
Column ( 2) Sara Lee Corp. maturity 2. 2nd maturity . Number of observations : 488
Column ( 3) Sara Lee Corp. maturity 3. 3rd maturity . Number of observations : 488
Column ( 4) Sara Lee Corp. maturity 4. 4th maturity . Number of observations : 472
Column ( 5) Sara Lee Corp. maturity 5. 5th maturity . Number of observations : 40
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 18, 2:15 am

Sara Lee Corp. . Futures . Settlement Price
                    , Sara Lee Corp.         ,, Sara Lee Corp.         ,, Sara Lee Corp.         ,, Sara Lee Corp.         ,, Sara Lee Corp.         ,
                    , Sara Lee Corp.1st      ,, Sara Lee Corp.2nd      ,, Sara Lee Corp.3rd      ,, Sara Lee Corp.4th      ,, Sara Lee Corp.5th      ,
                    , Sara Lee Corp.; Neares ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,
                    , t expiration           ,,                        ,,                        ,,                        ,,                        ,
             , Mar.2005 to Jul.31.2008,, Mar.2005 to Jul.31.2008,, Mar.2005 to Jul.31.2008,, Mar.2005 to Jul.31.2008,, Mar.2005 to Jun.16.2005,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2008-07-31 Th    d|d,     13.670, d|d|2008-08 ,        13.610, |2008-09 ,        13.600, |2008-12 ,        13.600, |2009-03 ,            na, |        
2008-07-30 We    d|d,     13.810, d|d|2008-08 ,        13.740, |2008-09 ,        13.730, |2008-12 ,        13.740, |2009-03 ,            na, |        
2008-07-29 Tu    d|d,     13.360, d|d|2008-08 ,        13.280, |2008-09 ,        13.280, |2008-12 ,        13.280, |2009-03 ,            na, |        
2008-07-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-25 Fr    d|d,     13.330, d|d|2008-08 ,        13.260, |2008-09 ,        13.250, |2008-12 ,        13.250, |2009-03 ,            na, |        
2008-07-24 Th    d|d,     13.420, d|d|2008-08 ,        13.350, |2008-09 ,        13.340, |2008-12 ,        13.350, |2009-03 ,            na, |        
2008-07-23 We    d|d,     13.570, d|d|2008-08 ,        13.500, |2008-09 ,        13.500, |2008-12 ,        13.500, |2009-03 ,            na, |        
2008-07-22 Tu    d|d,     13.190, d|d|2008-08 ,        13.120, |2008-09 ,        13.110, |2008-12 ,        13.110, |2009-03 ,            na, |        
2008-07-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-18 Fr    d|d,     13.220, d|d|2008-07 ,        13.240, |2008-08 ,        13.170, |2008-09 ,        13.160, |2008-12 ,            na, |        
2008-07-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-16 We    d|d,     12.920, d|d|2008-07 ,        12.940, |2008-08 ,        12.870, |2008-09 ,        12.850, |2008-12 ,            na, |        
2008-07-15 Tu    d|d,     12.520, d|d|2008-07 ,        12.550, |2008-08 ,        12.470, |2008-09 ,        12.460, |2008-12 ,            na, |        
2008-07-14 Mo    d|d,     12.560, d|d|2008-07 ,        12.580, |2008-08 ,        12.510, |2008-09 ,        12.490, |2008-12 ,            na, |        
2008-07-11 Fr    d|d,     12.440, d|d|2008-07 ,        12.460, |2008-08 ,        12.390, |2008-09 ,        12.370, |2008-12 ,            na, |        
2008-07-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-09 We    d|d,     12.940, d|d|2008-07 ,        12.970, |2008-08 ,        12.890, |2008-09 ,        12.880, |2008-12 ,            na, |        
2008-07-08 Tu    d|d,     12.500, d|d|2008-07 ,        12.520, |2008-08 ,        12.440, |2008-09 ,        12.430, |2008-12 ,            na, |        
2008-07-07 Mo    d|d,     12.130, d|d|2008-07 ,        12.150, |2008-08 ,        12.070, |2008-09 ,        12.060, |2008-12 ,            na, |        
2008-07-04 Fr    d|d,     12.160, d|d|2008-07 ,        12.180, |2008-08 ,        12.100, |2008-09 ,        12.090, |2008-12 ,            na, |        
2008-07-03 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-02 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-06-30 Mo    d|d,     12.260, d|d|2008-07 ,        12.280, |2008-08 ,        12.210, |2008-09 ,        12.190, |2008-12 ,            na, |        
2008-06-27 Fr    d|d,     12.200, d|d|2008-07 ,        12.220, |2008-08 ,        12.140, |2008-09 ,        12.130, |2008-12 ,            na, |        
2008-06-26 Th    d|d,     12.460, d|d|2008-07 ,        12.480, |2008-08 ,        12.410, |2008-09 ,        12.400, |2008-12 ,            na, |        
2008-06-25 We    d|d,     12.780, d|d|2008-07 ,        12.810, |2008-08 ,        12.740, |2008-09 ,        12.730, |2008-12 ,            na, |        
2008-06-24 Tu    d|d,     12.600, d|d|2008-07 ,        12.620, |2008-08 ,        12.550, |2008-09 ,        12.550, |2008-12 ,            na, |        
2008-06-23 Mo    d|d,     12.630, d|d|2008-07 ,        12.650, |2008-08 ,        12.580, |2008-09 ,        12.570, |2008-12 ,            na, |        
2008-06-20 Fr    d|d,     12.650, d|d|2008-06 ,        12.660, |2008-07 ,        12.610, |2008-09 ,        12.600, |2008-12 ,            na, |        
2008-06-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-06-18 We    d|d,     12.730, d|d|2008-06 ,        12.750, |2008-07 ,        12.700, |2008-09 ,        12.700, |2008-12 ,            na, |        
2008-06-17 Tu    d|d,     12.900, d|d|2008-06 ,        12.920, |2008-07 ,        12.880, |2008-09 ,        12.880, |2008-12 ,            na, |        
2008-06-16 Mo    d|d,     12.900, d|d|2008-06 ,        12.920, |2008-07 ,        12.880, |2008-09 ,        12.880, |2008-12 ,            na, |        
2008-06-13 Fr    d|d,     13.040, d|d|2008-06 ,        13.060, |2008-07 ,        13.020, |2008-09 ,        13.020, |2008-12 ,            na, |        
2008-06-12 Th    d|d,     12.930, d|d|2008-06 ,        12.950, |2008-07 ,        12.900, |2008-09 ,        12.910, |2008-12 ,            na, |        
2008-06-11 We    d|d,     12.840, d|d|2008-06 ,        12.870, |2008-07 ,        12.820, |2008-09 ,        12.810, |2008-12 ,            na, |        
2008-06-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-06-09 Mo    d|d,     13.200, d|d|2008-06 ,        13.220, |2008-07 ,        13.170, |2008-09 ,        13.170, |2008-12 ,            na, |        
2008-06-06 Fr    d|d,     13.280, d|d|2008-06 ,        13.300, |2008-07 ,        13.260, |2008-09 ,        13.250, |2008-12 ,            na, |        
2008-06-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-06-04 We    d|d,     13.760, d|d|2008-06 ,        13.790, |2008-07 ,        13.740, |2008-09 ,        13.730, |2008-12 ,            na, |        
2008-06-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-06-02 Mo    d|d,     13.660, d|d|2008-06 ,        13.680, |2008-07 ,        13.630, |2008-09 ,        13.630, |2008-12 ,            na, |        
2008-05-30 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-29 Th    d|d,     13.680, d|d|2008-06 ,        13.700, |2008-07 ,        13.660, |2008-09 ,        13.650, |2008-12 ,            na, |        
2008-05-28 We    d|d,     13.690, d|d|2008-06 ,        13.720, |2008-07 ,        13.670, |2008-09 ,        13.660, |2008-12 ,            na, |        
2008-05-27 Tu    d|d,     13.620, d|d|2008-06 ,        13.640, |2008-07 ,        13.590, |2008-09 ,        13.580, |2008-12 ,            na, |        
2008-05-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-22 Th    d|d,     13.610, d|d|2008-06 ,        13.630, |2008-07 ,        13.590, |2008-09 ,        13.580, |2008-12 ,            na, |        
2008-05-21 We    d|d,     13.470, d|d|2008-06 ,        13.490, |2008-07 ,        13.450, |2008-09 ,        13.440, |2008-12 ,            na, |        
2008-05-20 Tu    d|d,     13.810, d|d|2008-06 ,        13.830, |2008-07 ,        13.790, |2008-09 ,        13.780, |2008-12 ,            na, |        
2008-05-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-16 Fr    d|d,     13.930, d|d|2008-05 ,        13.850, |2008-06 ,        13.830, |2008-09 ,        13.820, |2008-12 ,            na, |        
2008-05-15 Th    d|d,     13.900, d|d|2008-05 ,        13.830, |2008-06 ,        13.800, |2008-09 ,        13.800, |2008-12 ,            na, |        
2008-05-14 We    d|d,     13.840, d|d|2008-05 ,        13.770, |2008-06 ,        13.750, |2008-09 ,        13.740, |2008-12 ,            na, |        
2008-05-13 Tu    d|d,     13.720, d|d|2008-05 ,        13.650, |2008-06 ,        13.630, |2008-09 ,        13.620, |2008-12 ,            na, |        
2008-05-12 Mo    d|d,     13.710, d|d|2008-05 ,        13.630, |2008-06 ,        13.610, |2008-09 ,        13.600, |2008-12 ,            na, |        
2008-05-09 Fr    d|d,     13.670, d|d|2008-05 ,        13.600, |2008-06 ,        13.570, |2008-09 ,        13.560, |2008-12 ,            na, |        
2008-05-08 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-07 We    d|d,     13.770, d|d|2008-05 ,        13.680, |2008-06 ,        13.670, |2008-09 ,        13.650, |2008-12 ,            na, |        
2008-05-06 Tu    d|d,     13.870, d|d|2008-05 ,        13.790, |2008-06 ,        13.770, |2008-09 ,        13.750, |2008-12 ,            na, |        
2008-05-05 Mo    d|d,     14.770, d|d|2008-05 ,        14.710, |2008-06 ,        14.690, |2008-09 ,        14.690, |2008-12 ,            na, |        
2008-05-02 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-01 Th    d|d,     14.930, d|d|2008-05 ,        14.870, |2008-06 ,        14.860, |2008-09 ,        14.850, |2008-12 ,            na, |        
2008-04-30 We    d|d,     14.530, d|d|2008-05 ,        14.470, |2008-06 ,        14.460, |2008-09 ,        14.460, |2008-12 ,            na, |        
2008-04-29 Tu    d|d,     14.540, d|d|2008-05 ,        14.470, |2008-06 ,        14.460, |2008-09 ,        14.470, |2008-12 ,            na, |        
2008-04-28 Mo    d|d,     14.170, d|d|2008-05 ,        14.090, |2008-06 ,        14.090, |2008-09 ,        14.090, |2008-12 ,            na, |        
2008-04-25 Fr    d|d,     14.100, d|d|2008-05 ,        14.030, |2008-06 ,        14.020, |2008-09 ,        14.030, |2008-12 ,            na, |        
2008-04-24 Th    d|d,     14.040, d|d|2008-05 ,        13.970, |2008-06 ,        13.960, |2008-09 ,        13.960, |2008-12 ,            na, |        
2008-04-23 We    d|d,     13.780, d|d|2008-05 ,        13.710, |2008-06 ,        13.700, |2008-09 ,        13.700, |2008-12 ,            na, |        
2008-04-22 Tu    d|d,     13.870, d|d|2008-05 ,        13.800, |2008-06 ,        13.790, |2008-09 ,        13.790, |2008-12 ,            na, |        
2008-04-21 Mo    d|d,     14.050, d|d|2008-05 ,        13.980, |2008-06 ,        13.970, |2008-09 ,        13.970, |2008-12 ,            na, |        
2008-04-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-04-17 Th    d|d,     14.240, d|d|2008-04 ,        14.270, |2008-05 ,        14.200, |2008-06 ,        14.190, |2008-09 ,            na, |        
2008-04-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-04-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-04-14 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-04-11 Fr    d|d,     13.950, d|d|2008-04 ,        13.970, |2008-05 ,        13.890, |2008-06 ,        13.860, |2008-09 ,            na, |        
2008-04-10 Th    d|d,     14.150, d|d|2008-04 ,        14.170, |2008-05 ,        14.100, |2008-06 ,        14.070, |2008-09 ,            na, |        
2008-04-09 We    d|d,     14.120, d|d|2008-04 ,        14.140, |2008-05 ,        14.060, |2008-06 ,        14.030, |2008-09 ,            na, |        
2008-04-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-04-07 Mo    d|d,     14.360, d|d|2008-04 ,        14.380, |2008-05 ,        14.300, |2008-06 ,        14.280, |2008-09 ,            na, |        
2008-04-04 Fr    d|d,     14.400, d|d|2008-04 ,        14.420, |2008-05 ,        14.350, |2008-06 ,        14.330, |2008-09 ,            na, |        
2008-04-03 Th    d|d,     14.460, d|d|2008-04 ,        14.480, |2008-05 ,        14.410, |2008-06 ,        14.390, |2008-09 ,            na, |        
2008-04-02 We    d|d,     14.520, d|d|2008-04 ,        14.550, |2008-05 ,        14.470, |2008-06 ,        14.450, |2008-09 ,            na, |        
2008-04-01 Tu    d|d,     14.440, d|d|2008-04 ,        14.470, |2008-05 ,        14.390, |2008-06 ,        14.360, |2008-09 ,            na, |        
2008-03-31 Mo    d|d,     14.000, d|d|2008-04 ,        14.020, |2008-05 ,        13.950, |2008-06 ,        13.910, |2008-09 ,            na, |        
2008-03-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-27 Th    d|d,     13.630, d|d|2008-04 ,        13.660, |2008-05 ,        13.580, |2008-06 ,        13.560, |2008-09 ,            na, |        
2008-03-26 We    d|d,     13.400, d|d|2008-04 ,        13.430, |2008-05 ,        13.350, |2008-06 ,        13.320, |2008-09 ,            na, |        
2008-03-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-20 Th    d|d,     13.310, d|d|2008-03 ,        13.340, |2008-04 ,        13.290, |2008-06 ,        13.260, |2008-09 ,            na, |        
2008-03-19 We    d|d,     12.980, d|d|2008-03 ,        13.010, |2008-04 ,        12.960, |2008-06 ,        12.930, |2008-09 ,            na, |        
2008-03-18 Tu    d|d,     13.260, d|d|2008-03 ,        13.290, |2008-04 ,        13.240, |2008-06 ,        13.200, |2008-09 ,            na, |        
2008-03-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-14 Fr    d|d,     12.890, d|d|2008-03 ,        12.910, |2008-04 ,        12.860, |2008-06 ,        12.820, |2008-09 ,            na, |        
2008-03-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-29 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-28 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-26 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-21 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-14 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-13 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-11 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-08 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-07 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-06 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-01 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-31 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-30 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-29 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-23 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-22 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-14 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-11 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-09 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-07 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-03 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-02 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-31 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-26 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-20 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-19 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-30 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-29 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-28 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-27 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-22 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-16 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-15 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-14 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-13 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-12 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-09 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-08 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-06 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-02 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-31 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-30 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-26 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-24 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-23 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-22 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-19 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-18 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-17 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-16 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-12 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-11 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-10 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-09 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-04 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-03 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-02 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-10-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-26 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-20 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-19 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-09-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-31 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-30 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-29 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-28 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-27 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-24 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-21 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-17 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-16 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-15 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-13 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-10 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-09 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-07 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-03 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-02 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-01 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-31 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-27 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-26 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-20 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-18 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-13 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-11 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-09 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-06 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-29 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-28 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-26 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-21 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-14 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-13 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-11 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-08 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-07 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-06 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-06-01 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-31 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-30 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-29 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-23 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-22 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-17 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-15 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-14 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-11 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-09 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-08 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-07 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-03 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-02 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-27 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-26 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-20 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-19 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-18 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-13 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-11 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-09 Mo    d|d,     17.020, d|d|2007-04 ,        17.090, |2007-05 ,        17.050, |2007-06 ,        17.170, |2007-09 ,            na, |        
2007-04-06 Fr    d|d,     17.020, d|d|2007-04 ,        17.090, |2007-05 ,        17.050, |2007-06 ,        17.170, |2007-09 ,            na, |        
2007-04-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-04-04 We    d|d,     17.000, d|d|2007-04 ,        17.050, |2007-05 ,        17.030, |2007-06 ,        17.140, |2007-09 ,            na, |        
2007-04-03 Tu    d|d,     17.190, d|d|2007-04 ,        17.250, |2007-05 ,        17.220, |2007-06 ,        17.320, |2007-09 ,            na, |        
2007-04-02 Mo    d|d,     16.890, d|d|2007-04 ,        16.970, |2007-05 ,        16.930, |2007-06 ,        17.040, |2007-09 ,            na, |        
2007-03-30 Fr    d|d,     16.970, d|d|2007-04 ,        17.040, |2007-05 ,        17.000, |2007-06 ,        17.120, |2007-09 ,            na, |        
2007-03-29 Th    d|d,     16.820, d|d|2007-04 ,        16.890, |2007-05 ,        16.860, |2007-06 ,        16.970, |2007-09 ,            na, |        
2007-03-28 We    d|d,     16.910, d|d|2007-04 ,        16.970, |2007-05 ,        16.940, |2007-06 ,        17.050, |2007-09 ,            na, |        
2007-03-27 Tu    d|d,     16.860, d|d|2007-04 ,        16.920, |2007-05 ,        16.890, |2007-06 ,        17.000, |2007-09 ,            na, |        
2007-03-26 Mo    d|d,     16.930, d|d|2007-04 ,        17.000, |2007-05 ,        16.960, |2007-06 ,        17.070, |2007-09 ,            na, |        
2007-03-23 Fr    d|d,     16.960, d|d|2007-04 ,        17.030, |2007-05 ,        16.980, |2007-06 ,        17.110, |2007-09 ,            na, |        
2007-03-22 Th    d|d,     17.000, d|d|2007-04 ,        17.050, |2007-05 ,        17.030, |2007-06 ,        17.140, |2007-09 ,            na, |        
2007-03-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-03-20 Tu    d|d,     16.800, d|d|2007-04 ,        16.860, |2007-05 ,        16.820, |2007-06 ,        16.940, |2007-09 ,            na, |        
2007-03-19 Mo    d|d,     16.670, d|d|2007-04 ,        16.730, |2007-05 ,        16.700, |2007-06 ,        16.800, |2007-09 ,            na, |        
2007-03-16 Fr    d|d,     16.610, d|d|2007-03 ,        16.690, |2007-04 ,        16.720, |2007-06 ,        16.820, |2007-09 ,            na, |        
2007-03-15 Th    d|d,     16.630, d|d|2007-03 ,        16.710, |2007-04 ,        16.730, |2007-06 ,        16.850, |2007-09 ,            na, |        
2007-03-14 We    d|d,     16.470, d|d|2007-03 ,        16.550, |2007-04 ,        16.590, |2007-06 ,        16.690, |2007-09 ,            na, |        
2007-03-13 Tu    d|d,     16.360, d|d|2007-03 ,        16.450, |2007-04 ,        16.480, |2007-06 ,        16.570, |2007-09 ,            na, |        
2007-03-12 Mo    d|d,     16.670, d|d|2007-03 ,        16.750, |2007-04 ,        16.780, |2007-06 ,        16.890, |2007-09 ,            na, |        
2007-03-09 Fr    d|d,     16.720, d|d|2007-03 ,        16.800, |2007-04 ,        16.820, |2007-06 ,        16.940, |2007-09 ,            na, |        
2007-03-08 Th    d|d,     16.480, d|d|2007-03 ,        16.570, |2007-04 ,        16.600, |2007-06 ,        16.710, |2007-09 ,            na, |        
2007-03-07 We    d|d,     16.540, d|d|2007-03 ,        16.620, |2007-04 ,        16.640, |2007-06 ,        16.750, |2007-09 ,            na, |        
2007-03-06 Tu    d|d,     16.610, d|d|2007-03 ,        16.690, |2007-04 ,        16.720, |2007-06 ,        16.820, |2007-09 ,            na, |        
2007-03-05 Mo    d|d,     16.450, d|d|2007-03 ,        16.530, |2007-04 ,        16.550, |2007-06 ,        16.660, |2007-09 ,            na, |        
2007-03-02 Fr    d|d,     16.350, d|d|2007-03 ,        16.440, |2007-04 ,        16.460, |2007-06 ,        16.570, |2007-09 ,            na, |        
2007-03-01 Th    d|d,     16.610, d|d|2007-03 ,        16.700, |2007-04 ,        16.720, |2007-06 ,        16.820, |2007-09 ,            na, |        
2007-02-28 We    d|d,     16.500, d|d|2007-03 ,        16.610, |2007-06 ,        16.720, |2007-09 ,            na, |        ,            na, |        
2007-02-27 Tu    d|d,     16.510, d|d|2007-03 ,        16.630, |2007-06 ,        16.730, |2007-09 ,            na, |        ,            na, |        
2007-02-26 Mo    d|d,     17.100, d|d|2007-03 ,        17.210, |2007-06 ,        17.320, |2007-09 ,            na, |        ,            na, |        
2007-02-23 Fr    d|d,     17.200, d|d|2007-03 ,        17.320, |2007-06 ,        17.440, |2007-09 ,            na, |        ,            na, |        
2007-02-22 Th    d|d,     17.230, d|d|2007-03 ,        17.350, |2007-06 ,        17.470, |2007-09 ,            na, |        ,            na, |        
2007-02-21 We    d|d,     17.210, d|d|2007-03 ,        17.320, |2007-06 ,        17.460, |2007-09 ,            na, |        ,            na, |        
2007-02-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-02-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-02-16 Fr    d|d,     17.380, d|d|2007-02 ,        17.340, |2007-03 ,        17.460, |2007-06 ,        17.570, |2007-09 ,            na, |        
2007-02-15 Th    d|d,     17.370, d|d|2007-02 ,        17.320, |2007-03 ,        17.450, |2007-06 ,        17.570, |2007-09 ,            na, |        
2007-02-14 We    d|d,     17.420, d|d|2007-02 ,        17.380, |2007-03 ,        17.510, |2007-06 ,        17.640, |2007-09 ,            na, |        
2007-02-13 Tu    d|d,     17.420, d|d|2007-02 ,        17.380, |2007-03 ,        17.510, |2007-06 ,        17.640, |2007-09 ,            na, |        
2007-02-12 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-02-09 Fr    d|d,     17.140, d|d|2007-02 ,        17.110, |2007-03 ,        17.230, |2007-06 ,        17.350, |2007-09 ,            na, |        
2007-02-08 Th    d|d,     17.140, d|d|2007-02 ,        17.100, |2007-03 ,        17.220, |2007-06 ,        17.350, |2007-09 ,            na, |        
2007-02-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-02-06 Tu    d|d,     17.390, d|d|2007-02 ,        17.370, |2007-03 ,        17.500, |2007-06 ,        17.630, |2007-09 ,            na, |        
2007-02-05 Mo    d|d,     17.380, d|d|2007-02 ,        17.350, |2007-03 ,        17.480, |2007-06 ,        17.610, |2007-09 ,            na, |        
2007-02-02 Fr     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-02-01 Th    d|d,     17.360, d|d|2007-02 ,        17.320, |2007-03 ,        17.460, |2007-06 ,        17.590, |2007-09 ,            na, |        
2007-01-31 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-30 Tu    d|d,     17.290, d|d|2007-02 ,        17.260, |2007-03 ,        17.380, |2007-06 ,        17.510, |2007-09 ,            na, |        
2007-01-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-26 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-25 Th    d|d,     17.040, d|d|2007-02 ,        17.010, |2007-03 ,        17.140, |2007-06 ,        17.260, |2007-09 ,            na, |        
2007-01-24 We    d|d,     17.200, d|d|2007-02 ,        17.170, |2007-03 ,        17.300, |2007-06 ,        17.430, |2007-09 ,            na, |        
2007-01-23 Tu    d|d,     17.170, d|d|2007-02 ,        17.140, |2007-03 ,        17.270, |2007-06 ,        17.390, |2007-09 ,            na, |        
2007-01-22 Mo    d|d,     17.270, d|d|2007-02 ,        17.230, |2007-03 ,        17.370, |2007-06 ,        17.500, |2007-09 ,            na, |        
2007-01-19 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-18 Th    d|d,     16.890, d|d|2007-01 ,        16.970, |2007-02 ,        16.940, |2007-03 ,        17.070, |2007-06 ,            na, |        
2007-01-17 We    d|d,     16.800, d|d|2007-01 ,        16.880, |2007-02 ,        16.850, |2007-03 ,        16.980, |2007-06 ,            na, |        
2007-01-16 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-12 Fr    d|d,     16.950, d|d|2007-01 ,        17.020, |2007-02 ,        16.980, |2007-03 ,        17.120, |2007-06 ,            na, |        
2007-01-11 Th    d|d,     17.040, d|d|2007-01 ,        17.110, |2007-02 ,        17.070, |2007-03 ,        17.210, |2007-06 ,            na, |        
2007-01-10 We    d|d,     17.110, d|d|2007-01 ,        17.180, |2007-02 ,        17.140, |2007-03 ,        17.280, |2007-06 ,            na, |        
2007-01-09 Tu    d|d,     17.050, d|d|2007-01 ,        17.120, |2007-02 ,        17.090, |2007-03 ,        17.220, |2007-06 ,            na, |        
2007-01-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-04 Th    d|d,     16.870, d|d|2007-01 ,        16.890, |2007-03 ,        17.030, |2007-06 ,            na, |        ,            na, |        
2007-01-03 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-02 Tu    d|d,     17.070, d|d|2007-01 ,        17.110, |2007-03 ,        17.230, |2007-06 ,            na, |        ,            na, |        
2007-01-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-12-29 Fr    d|d,     17.070, d|d|2007-01 ,        17.110, |2007-03 ,        17.230, |2007-06 ,            na, |        ,            na, |        
2006-12-28 Th    d|d,     17.100, d|d|2007-01 ,        17.140, |2007-03 ,        17.260, |2007-06 ,            na, |        ,            na, |        
2006-12-27 We    d|d,     17.070, d|d|2007-01 ,        17.110, |2007-03 ,        17.230, |2007-06 ,            na, |        ,            na, |        
2006-12-26 Tu    d|d,     17.050, d|d|2007-01 ,        17.100, |2007-03 ,        17.230, |2007-06 ,            na, |        ,            na, |        
2006-12-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-12-22 Fr    d|d,     17.050, d|d|2007-01 ,        17.100, |2007-03 ,        17.220, |2007-06 ,            na, |        ,            na, |        
2006-12-21 Th    d|d,     17.070, d|d|2007-01 ,        17.110, |2007-03 ,        17.230, |2007-06 ,            na, |        ,            na, |        
2006-12-20 We    d|d,     17.070, d|d|2007-01 ,        17.120, |2007-03 ,        17.230, |2007-06 ,            na, |        ,            na, |        
2006-12-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-12-18 Mo    d|d,     17.070, d|d|2007-01 ,        17.120, |2007-03 ,        17.250, |2007-06 ,            na, |        ,            na, |        
2006-12-15 Fr    d|d,     16.940, d|d|2006-12 ,        17.030, |2007-01 ,        17.070, |2007-03 ,        17.190, |2007-06 ,            na, |        
2006-12-14 Th    d|d,     17.090, d|d|2006-12 ,        17.180, |2007-01 ,        17.210, |2007-03 ,        17.340, |2007-06 ,            na, |        
2006-12-13 We    d|d,     17.040, d|d|2006-12 ,        17.130, |2007-01 ,        17.160, |2007-03 ,        17.290, |2007-06 ,            na, |        
2006-12-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-12-11 Mo    d|d,     17.110, d|d|2006-12 ,        17.200, |2007-01 ,        17.230, |2007-03 ,        17.370, |2007-06 ,            na, |        
2006-12-08 Fr    d|d,     16.980, d|d|2006-12 ,        17.050, |2007-01 ,        17.100, |2007-03 ,        17.230, |2007-06 ,            na, |        
2006-12-07 Th    d|d,     16.980, d|d|2006-12 ,        17.070, |2007-01 ,        17.110, |2007-03 ,        17.250, |2007-06 ,            na, |        
2006-12-06 We    d|d,     16.980, d|d|2006-12 ,        17.070, |2007-01 ,        17.110, |2007-03 ,        17.230, |2007-06 ,            na, |        
2006-12-05 Tu    d|d,     16.960, d|d|2006-12 ,        17.050, |2007-01 ,        17.070, |2007-03 ,        17.200, |2007-06 ,            na, |        
2006-12-04 Mo    d|d,     16.870, d|d|2006-12 ,        16.950, |2007-01 ,        16.980, |2007-03 ,        17.110, |2007-06 ,            na, |        
2006-12-01 Fr    d|d,     16.600, d|d|2006-12 ,        16.690, |2007-01 ,        16.710, |2007-03 ,        16.820, |2007-06 ,            na, |        
2006-11-30 Th    d|d,     16.610, d|d|2006-12 ,        16.700, |2007-01 ,        16.730, |2007-03 ,        16.840, |2007-06 ,            na, |        
2006-11-29 We    d|d,     16.660, d|d|2006-12 ,        16.750, |2007-01 ,        16.780, |2007-03 ,        16.890, |2007-06 ,            na, |        
2006-11-28 Tu    d|d,     16.420, d|d|2006-12 ,        16.510, |2007-01 ,        16.540, |2007-03 ,        16.750, |2007-06 ,            na, |        
2006-11-27 Mo    d|d,     16.110, d|d|2006-12 ,        16.200, |2007-01 ,        16.220, |2007-03 ,        16.440, |2007-06 ,            na, |        
2006-11-24 Fr    d|d,     16.380, d|d|2006-12 ,        16.470, |2007-01 ,        16.480, |2007-03 ,        16.700, |2007-06 ,            na, |        
2006-11-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-11-22 We    d|d,     16.480, d|d|2006-12 ,        16.570, |2007-01 ,        16.610, |2007-03 ,        16.820, |2007-06 ,            na, |        
2006-11-21 Tu    d|d,     16.440, d|d|2006-12 ,        16.520, |2007-01 ,        16.550, |2007-03 ,        16.770, |2007-06 ,            na, |        
2006-11-20 Mo    d|d,     16.360, d|d|2006-12 ,        16.440, |2007-01 ,        16.470, |2007-03 ,        16.690, |2007-06 ,            na, |        
2006-11-17 Fr    d|d,     16.640, d|d|2006-11 ,        16.610, |2006-12 ,        16.730, |2007-03 ,        16.950, |2007-06 ,            na, |        
2006-11-16 Th    d|d,     16.390, d|d|2006-11 ,        16.370, |2006-12 ,        16.480, |2007-03 ,        16.700, |2007-06 ,            na, |        
2006-11-15 We    d|d,     16.380, d|d|2006-11 ,        16.340, |2006-12 ,        16.460, |2007-03 ,        16.680, |2007-06 ,            na, |        
2006-11-14 Tu    d|d,     16.290, d|d|2006-11 ,        16.250, |2006-12 ,        16.370, |2007-03 ,        16.570, |2007-06 ,            na, |        
2006-11-13 Mo    d|d,     16.320, d|d|2006-11 ,        16.300, |2006-12 ,        16.410, |2007-03 ,        16.630, |2007-06 ,            na, |        
2006-11-10 Fr    d|d,     16.360, d|d|2006-11 ,        16.320, |2006-12 ,        16.440, |2007-03 ,        16.640, |2007-06 ,            na, |        
2006-11-09 Th    d|d,     16.430, d|d|2006-11 ,        16.390, |2006-12 ,        16.510, |2007-03 ,        16.720, |2007-06 ,            na, |        
2006-11-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-11-07 Tu    d|d,     16.320, d|d|2006-11 ,        16.280, |2006-12 ,        16.390, |2007-03 ,        16.620, |2007-06 ,            na, |        
2006-11-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-11-03 Fr    d|d,     16.380, d|d|2006-11 ,        16.330, |2006-12 ,        16.460, |2007-03 ,        16.670, |2007-06 ,            na, |        
2006-11-02 Th    d|d,     16.750, d|d|2006-11 ,        16.730, |2006-12 ,        16.840, |2007-03 ,        17.050, |2007-06 ,            na, |        
2006-11-01 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-10-31 Tu    d|d,     17.140, d|d|2006-11 ,        17.120, |2006-12 ,        17.230, |2007-03 ,        17.470, |2007-06 ,            na, |        
2006-10-30 Mo    d|d,     17.210, d|d|2006-11 ,        17.180, |2006-12 ,        17.320, |2007-03 ,        17.540, |2007-06 ,            na, |        
2006-10-27 Fr    d|d,     17.120, d|d|2006-11 ,        17.090, |2006-12 ,        17.220, |2007-03 ,        17.450, |2007-06 ,            na, |        
2006-10-26 Th    d|d,     16.980, d|d|2006-11 ,        16.960, |2006-12 ,        17.070, |2007-03 ,        17.300, |2007-06 ,            na, |        
2006-10-25 We    d|d,     17.230, d|d|2006-11 ,        17.200, |2006-12 ,        17.320, |2007-03 ,        17.550, |2007-06 ,            na, |        
2006-10-24 Tu    d|d,     17.010, d|d|2006-11 ,        16.980, |2006-12 ,        17.110, |2007-03 ,        17.320, |2007-06 ,            na, |        
2006-10-23 Mo    d|d,     16.970, d|d|2006-11 ,        16.940, |2006-12 ,        17.050, |2007-03 ,        17.290, |2007-06 ,            na, |        
2006-10-20 Fr    d|d,     16.820, d|d|2006-10 ,        16.890, |2006-11 ,        16.860, |2006-12 ,        16.980, |2007-03 ,            na, |        
2006-10-19 Th    d|d,     16.840, d|d|2006-10 ,        16.890, |2006-11 ,        16.870, |2006-12 ,        16.980, |2007-03 ,            na, |        
2006-10-18 We    d|d,     16.800, d|d|2006-10 ,        16.860, |2006-11 ,        16.820, |2006-12 ,        16.950, |2007-03 ,            na, |        
2006-10-17 Tu    d|d,     16.610, d|d|2006-10 ,        16.680, |2006-11 ,        16.640, |2006-12 ,        16.770, |2007-03 ,            na, |        
2006-10-16 Mo    d|d,     16.600, d|d|2006-10 ,        16.670, |2006-11 ,        16.630, |2006-12 ,        16.750, |2007-03 ,            na, |        
2006-10-13 Fr    d|d,     16.550, d|d|2006-10 ,        16.610, |2006-11 ,        16.570, |2006-12 ,        16.700, |2007-03 ,            na, |        
2006-10-12 Th    d|d,     16.460, d|d|2006-10 ,        16.520, |2006-11 ,        16.480, |2006-12 ,        16.610, |2007-03 ,            na, |        
2006-10-11 We    d|d,     16.390, d|d|2006-10 ,        16.450, |2006-11 ,        16.390, |2006-12 ,        16.530, |2007-03 ,            na, |        
2006-10-10 Tu    d|d,     16.320, d|d|2006-10 ,        16.390, |2006-11 ,        16.320, |2006-12 ,        16.470, |2007-03 ,            na, |        
2006-10-09 Mo    d|d,     16.390, d|d|2006-10 ,        16.460, |2006-11 ,        16.420, |2006-12 ,        16.540, |2007-03 ,            na, |        
2006-10-06 Fr    d|d,     16.520, d|d|2006-10 ,        16.570, |2006-11 ,        16.540, |2006-12 ,        16.670, |2007-03 ,            na, |        
2006-10-05 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-10-04 We    d|d,     16.440, d|d|2006-10 ,        16.510, |2006-11 ,        16.470, |2006-12 ,        16.570, |2007-03 ,            na, |        
2006-10-03 Tu    d|d,     16.110, d|d|2006-10 ,        16.180, |2006-11 ,        16.140, |2006-12 ,        16.260, |2007-03 ,            na, |        
2006-10-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-29 Fr    d|d,     16.120, d|d|2006-10 ,        16.180, |2006-11 ,        16.140, |2006-12 ,        16.250, |2007-03 ,            na, |        
2006-09-28 Th    d|d,     16.110, d|d|2006-10 ,        16.170, |2006-11 ,        16.120, |2006-12 ,        16.230, |2007-03 ,            na, |        
2006-09-27 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-26 Tu    d|d,     16.030, d|d|2006-10 ,        16.090, |2006-11 ,        16.050, |2006-12 ,        16.170, |2007-03 ,            na, |        
2006-09-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-22 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-21 Th    d|d,     15.370, d|d|2006-10 ,        15.430, |2006-11 ,        15.380, |2006-12 ,        15.490, |2007-03 ,            na, |        
2006-09-20 We    d|d,     15.260, d|d|2006-10 ,        15.320, |2006-11 ,        15.270, |2006-12 ,        15.390, |2007-03 ,            na, |        
2006-09-19 Tu    d|d,     15.050, d|d|2006-10 ,        15.110, |2006-11 ,        15.060, |2006-12 ,        15.170, |2007-03 ,            na, |        
2006-09-18 Mo    d|d,     15.020, d|d|2006-10 ,        15.090, |2006-11 ,        15.050, |2006-12 ,        15.150, |2007-03 ,            na, |        
2006-09-15 Fr    d|d,     15.000, d|d|2006-09 ,        15.070, |2006-10 ,        15.100, |2006-12 ,        15.190, |2007-03 ,            na, |        
2006-09-14 Th    d|d,     14.990, d|d|2006-09 ,        15.060, |2006-10 ,        15.070, |2006-12 ,        15.180, |2007-03 ,            na, |        
2006-09-13 We    d|d,     14.970, d|d|2006-09 ,        15.040, |2006-10 ,        15.050, |2006-12 ,        15.160, |2007-03 ,            na, |        
2006-09-12 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-11 Mo    d|d,     14.660, d|d|2006-09 ,        14.740, |2006-10 ,        14.760, |2006-12 ,        14.860, |2007-03 ,            na, |        
2006-09-08 Fr    d|d,     14.440, d|d|2006-09 ,        14.520, |2006-10 ,        14.540, |2006-12 ,        14.630, |2007-03 ,            na, |        
2006-09-07 Th    d|d,     14.290, d|d|2006-09 ,        14.360, |2006-10 ,        14.590, |2006-12 ,        14.470, |2007-03 ,            na, |        
2006-09-06 We    d|d,     14.700, d|d|2006-09 ,        14.780, |2006-10 ,        14.800, |2006-12 ,        14.890, |2007-03 ,            na, |        
2006-09-05 Tu    d|d,     16.620, d|d|2006-09 ,        16.690, |2006-10 ,        16.730, |2006-12 ,        16.840, |2007-03 ,            na, |        
2006-09-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-01 Fr    d|d,     16.630, d|d|2006-09 ,        16.710, |2006-10 ,        16.750, |2006-12 ,        16.870, |2007-03 ,            na, |        
2006-08-31 Th    d|d,     16.570, d|d|2006-09 ,        16.640, |2006-10 ,        16.680, |2006-12 ,        16.800, |2007-03 ,            na, |        
2006-08-30 We    d|d,     16.670, d|d|2006-09 ,        16.750, |2006-10 ,        16.790, |2006-12 ,        16.910, |2007-03 ,            na, |        
2006-08-29 Tu    d|d,     16.670, d|d|2006-09 ,        16.750, |2006-10 ,        16.790, |2006-12 ,        16.910, |2007-03 ,            na, |        
2006-08-28 Mo    d|d,     16.680, d|d|2006-09 ,        16.770, |2006-10 ,        16.790, |2006-12 ,        16.930, |2007-03 ,            na, |        
2006-08-25 Fr    d|d,     16.610, d|d|2006-09 ,        16.700, |2006-10 ,        16.730, |2006-12 ,        16.860, |2007-03 ,            na, |        
2006-08-24 Th    d|d,     16.510, d|d|2006-09 ,        16.590, |2006-10 ,        16.620, |2006-12 ,        16.750, |2007-03 ,            na, |        
2006-08-23 We    d|d,     16.630, d|d|2006-09 ,        16.710, |2006-10 ,        16.750, |2006-12 ,        16.870, |2007-03 ,            na, |        
2006-08-22 Tu    d|d,     16.750, d|d|2006-09 ,        16.830, |2006-10 ,        16.870, |2006-12 ,        16.990, |2007-03 ,            na, |        
2006-08-21 Mo    d|d,     16.660, d|d|2006-09 ,        16.740, |2006-10 ,        16.780, |2006-12 ,        16.900, |2007-03 ,            na, |        
2006-08-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-08-17 Th    d|d,     16.990, d|d|2006-08 ,        16.950, |2006-09 ,        17.080, |2006-12 ,        17.200, |2007-03 ,            na, |        
2006-08-16 We    d|d,     16.940, d|d|2006-08 ,        16.900, |2006-09 ,        17.030, |2006-12 ,        17.150, |2007-03 ,            na, |        
2006-08-15 Tu    d|d,     17.050, d|d|2006-08 ,        17.010, |2006-09 ,        17.140, |2006-12 ,        17.270, |2007-03 ,            na, |        
2006-08-14 Mo    d|d,     17.010, d|d|2006-08 ,        16.980, |2006-09 ,        17.110, |2006-12 ,        17.240, |2007-03 ,            na, |        
2006-08-11 Fr    d|d,     16.770, d|d|2006-08 ,        16.730, |2006-09 ,        16.860, |2006-12 ,        16.990, |2007-03 ,            na, |        
2006-08-10 Th    d|d,     16.840, d|d|2006-08 ,        16.810, |2006-09 ,        16.930, |2006-12 ,        17.070, |2007-03 ,            na, |        
2006-08-09 We    d|d,     16.570, d|d|2006-08 ,        16.540, |2006-09 ,        16.660, |2006-12 ,        16.780, |2007-03 ,            na, |        
2006-08-08 Tu    d|d,     16.640, d|d|2006-08 ,        16.580, |2006-09 ,        16.710, |2006-12 ,        16.840, |2007-03 ,            na, |        
2006-08-07 Mo    d|d,     17.040, d|d|2006-08 ,        16.890, |2006-09 ,        16.910, |2006-12 ,        16.920, |2007-03 ,            na, |        
2006-08-04 Fr    d|d,     17.060, d|d|2006-08 ,        16.920, |2006-09 ,        16.930, |2006-12 ,        16.950, |2007-03 ,            na, |        
2006-08-03 Th    d|d,     16.900, d|d|2006-08 ,        16.760, |2006-09 ,        16.780, |2006-12 ,        16.790, |2007-03 ,            na, |        
2006-08-02 We    d|d,     16.980, d|d|2006-08 ,        16.830, |2006-09 ,        16.850, |2006-12 ,        16.870, |2007-03 ,            na, |        
2006-08-01 Tu    d|d,     16.920, d|d|2006-08 ,        16.780, |2006-09 ,        16.790, |2006-12 ,        16.810, |2007-03 ,            na, |        
2006-07-31 Mo    d|d,     16.950, d|d|2006-08 ,        16.810, |2006-09 ,        16.820, |2006-12 ,        16.840, |2007-03 ,            na, |        
2006-07-28 Fr    d|d,     16.990, d|d|2006-08 ,        16.850, |2006-09 ,        16.870, |2006-12 ,        16.880, |2007-03 ,            na, |        
2006-07-27 Th    d|d,     16.400, d|d|2006-08 ,        16.270, |2006-09 ,        16.270, |2006-12 ,        16.280, |2007-03 ,            na, |        
2006-07-26 We    d|d,     16.600, d|d|2006-08 ,        16.460, |2006-09 ,        16.470, |2006-12 ,        16.480, |2007-03 ,            na, |        
2006-07-25 Tu    d|d,     16.850, d|d|2006-08 ,        16.710, |2006-09 ,        16.720, |2006-12 ,        16.730, |2007-03 ,            na, |        
2006-07-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-07-21 Fr    d|d,     16.630, d|d|2006-07 ,        16.690, |2006-08 ,        16.540, |2006-09 ,        16.550, |2006-12 ,            na, |        
2006-07-20 Th    d|d,     16.560, d|d|2006-07 ,        16.620, |2006-08 ,        16.480, |2006-09 ,        16.480, |2006-12 ,            na, |        
2006-07-19 We    d|d,     16.590, d|d|2006-07 ,        16.650, |2006-08 ,        16.510, |2006-09 ,        16.520, |2006-12 ,            na, |        
2006-07-18 Tu    d|d,     16.390, d|d|2006-07 ,        16.450, |2006-08 ,        16.310, |2006-09 ,        16.320, |2006-12 ,            na, |        
2006-07-17 Mo    d|d,     16.500, d|d|2006-07 ,        16.570, |2006-08 ,        16.430, |2006-09 ,        16.440, |2006-12 ,            na, |        
2006-07-14 Fr    d|d,     16.350, d|d|2006-07 ,        16.420, |2006-08 ,        16.280, |2006-09 ,        16.290, |2006-12 ,            na, |        
2006-07-13 Th    d|d,     16.470, d|d|2006-07 ,        16.550, |2006-08 ,        16.400, |2006-09 ,        16.410, |2006-12 ,            na, |        
2006-07-12 We    d|d,     16.650, d|d|2006-07 ,        16.710, |2006-08 ,        16.560, |2006-09 ,        16.570, |2006-12 ,            na, |        
2006-07-11 Tu    d|d,     16.640, d|d|2006-07 ,        16.700, |2006-08 ,        16.550, |2006-09 ,        16.560, |2006-12 ,            na, |        
2006-07-10 Mo    d|d,     16.540, d|d|2006-07 ,        16.600, |2006-08 ,        16.450, |2006-09 ,        16.470, |2006-12 ,            na, |        
2006-07-07 Fr    d|d,     16.170, d|d|2006-07 ,        16.230, |2006-08 ,        16.090, |2006-09 ,        16.080, |2006-12 ,            na, |        
2006-07-06 Th    d|d,     16.190, d|d|2006-07 ,        16.250, |2006-08 ,        16.110, |2006-09 ,        16.110, |2006-12 ,            na, |        
2006-07-05 We    d|d,     16.200, d|d|2006-07 ,        16.260, |2006-08 ,        16.110, |2006-09 ,        16.120, |2006-12 ,            na, |        
2006-07-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-07-03 Mo    d|d,     16.250, d|d|2006-07 ,        16.320, |2006-08 ,        16.170, |2006-09 ,        16.180, |2006-12 ,            na, |        
2006-06-30 Fr    d|d,     16.100, d|d|2006-07 ,        16.170, |2006-08 ,        16.020, |2006-09 ,        16.020, |2006-12 ,            na, |        
2006-06-29 Th    d|d,     16.150, d|d|2006-07 ,        16.210, |2006-08 ,        16.050, |2006-09 ,        16.060, |2006-12 ,            na, |        
2006-06-28 We    d|d,     16.180, d|d|2006-07 ,        16.240, |2006-08 ,        16.090, |2006-09 ,        16.090, |2006-12 ,            na, |        
2006-06-27 Tu    d|d,     16.020, d|d|2006-07 ,        16.090, |2006-08 ,        15.950, |2006-09 ,        15.950, |2006-12 ,            na, |        
2006-06-26 Mo    d|d,     16.410, d|d|2006-07 ,        16.480, |2006-08 ,        16.330, |2006-09 ,        16.340, |2006-12 ,            na, |        
2006-06-23 Fr    d|d,     16.700, d|d|2006-07 ,        16.780, |2006-08 ,        16.630, |2006-09 ,        16.640, |2006-12 ,            na, |        
2006-06-22 Th    d|d,     16.810, d|d|2006-07 ,        16.870, |2006-08 ,        16.740, |2006-09 ,        16.750, |2006-12 ,            na, |        
2006-06-21 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-06-20 Tu    d|d,     17.030, d|d|2006-07 ,        17.100, |2006-08 ,        16.960, |2006-09 ,        16.980, |2006-12 ,            na, |        
2006-06-19 Mo    d|d,     17.100, d|d|2006-07 ,        17.180, |2006-08 ,        17.050, |2006-09 ,        17.070, |2006-12 ,            na, |        
2006-06-16 Fr    d|d,     17.090, d|d|2006-06 ,        17.180, |2006-07 ,        17.120, |2006-09 ,        17.140, |2006-12 ,            na, |        
2006-06-15 Th    d|d,     17.120, d|d|2006-06 ,        17.210, |2006-07 ,        17.160, |2006-09 ,        17.180, |2006-12 ,            na, |        
2006-06-14 We    d|d,     17.030, d|d|2006-06 ,        17.110, |2006-07 ,        17.030, |2006-09 ,        17.050, |2006-12 ,            na, |        
2006-06-13 Tu    d|d,     16.890, d|d|2006-06 ,        16.980, |2006-07 ,        16.910, |2006-09 ,        16.920, |2006-12 ,            na, |        
2006-06-12 Mo    d|d,     17.270, d|d|2006-06 ,        17.360, |2006-07 ,        17.300, |2006-09 ,        17.320, |2006-12 ,            na, |        
2006-06-09 Fr    d|d,     17.320, d|d|2006-06 ,        17.400, |2006-07 ,        17.330, |2006-09 ,        17.350, |2006-12 ,            na, |        
2006-06-08 Th    d|d,     17.410, d|d|2006-06 ,        17.490, |2006-07 ,        17.460, |2006-09 ,        17.480, |2006-12 ,            na, |        
2006-06-07 We    d|d,     17.430, d|d|2006-06 ,        17.520, |2006-07 ,        17.450, |2006-09 ,        17.470, |2006-12 ,            na, |        
2006-06-06 Tu    d|d,     17.370, d|d|2006-06 ,        17.460, |2006-07 ,        17.380, |2006-09 ,        17.400, |2006-12 ,            na, |        
2006-06-05 Mo    d|d,     17.480, d|d|2006-06 ,        17.570, |2006-07 ,        17.500, |2006-09 ,        17.520, |2006-12 ,            na, |        
2006-06-02 Fr    d|d,     17.410, d|d|2006-06 ,        17.500, |2006-07 ,        17.430, |2006-09 ,        17.450, |2006-12 ,            na, |        
2006-06-01 Th    d|d,     17.490, d|d|2006-06 ,        17.570, |2006-07 ,        17.500, |2006-09 ,        17.520, |2006-12 ,            na, |        
2006-05-31 We    d|d,     17.020, d|d|2006-06 ,        17.100, |2006-07 ,        17.030, |2006-09 ,        17.050, |2006-12 ,            na, |        
2006-05-30 Tu    d|d,     17.020, d|d|2006-06 ,        17.110, |2006-07 ,        17.050, |2006-09 ,        17.060, |2006-12 ,            na, |        
2006-05-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-05-26 Fr    d|d,     17.070, d|d|2006-06 ,        17.150, |2006-07 ,        17.080, |2006-09 ,        17.100, |2006-12 ,            na, |        
2006-05-25 Th    d|d,     16.960, d|d|2006-06 ,        17.040, |2006-07 ,        16.980, |2006-09 ,        16.990, |2006-12 ,            na, |        
2006-05-24 We    d|d,     16.950, d|d|2006-06 ,        17.030, |2006-07 ,        16.960, |2006-09 ,        16.980, |2006-12 ,            na, |        
2006-05-23 Tu    d|d,     16.960, d|d|2006-06 ,        17.040, |2006-07 ,        16.970, |2006-09 ,        16.990, |2006-12 ,            na, |        
2006-05-22 Mo    d|d,     17.230, d|d|2006-06 ,        17.310, |2006-07 ,        17.240, |2006-09 ,        17.260, |2006-12 ,            na, |        
2006-05-19 Fr    d|d,     17.460, d|d|2006-05 ,        17.340, |2006-06 ,        17.380, |2006-09 ,        17.400, |2006-12 ,            na, |        
2006-05-18 Th    d|d,     17.360, d|d|2006-05 ,        17.240, |2006-06 ,        17.280, |2006-09 ,        17.310, |2006-12 ,            na, |        
2006-05-17 We    d|d,     17.520, d|d|2006-05 ,        17.400, |2006-06 ,        17.410, |2006-09 ,        17.410, |2006-12 ,            na, |        
2006-05-16 Tu    d|d,     17.770, d|d|2006-05 ,        17.650, |2006-06 ,        17.650, |2006-09 ,        17.650, |2006-12 ,            na, |        
2006-05-15 Mo    d|d,     17.960, d|d|2006-05 ,        17.850, |2006-06 ,        17.850, |2006-09 ,        17.850, |2006-12 ,            na, |        
2006-05-12 Fr    d|d,     17.930, d|d|2006-05 ,        17.810, |2006-06 ,        17.810, |2006-09 ,        17.820, |2006-12 ,            na, |        
2006-05-11 Th    d|d,     17.880, d|d|2006-05 ,        17.760, |2006-06 ,        17.770, |2006-09 ,        17.770, |2006-12 ,            na, |        
2006-05-10 We    d|d,     18.300, d|d|2006-05 ,        18.170, |2006-06 ,        18.180, |2006-09 ,        18.190, |2006-12 ,            na, |        
2006-05-09 Tu    d|d,     18.380, d|d|2006-05 ,        18.270, |2006-06 ,        18.290, |2006-09 ,        18.310, |2006-12 ,            na, |        
2006-05-08 Mo    d|d,     18.690, d|d|2006-05 ,        18.580, |2006-06 ,        18.600, |2006-09 ,        18.620, |2006-12 ,            na, |        
2006-05-05 Fr    d|d,     18.590, d|d|2006-05 ,        18.460, |2006-06 ,        18.490, |2006-09 ,        18.500, |2006-12 ,            na, |        
2006-05-04 Th    d|d,     18.150, d|d|2006-05 ,        18.030, |2006-06 ,        18.040, |2006-09 ,        18.050, |2006-12 ,            na, |        
2006-05-03 We    d|d,     18.010, d|d|2006-05 ,        17.890, |2006-06 ,        17.900, |2006-09 ,        17.900, |2006-12 ,            na, |        
2006-05-02 Tu    d|d,     18.110, d|d|2006-05 ,        17.990, |2006-06 ,        17.990, |2006-09 ,        18.000, |2006-12 ,            na, |        
2006-05-01 Mo    d|d,     17.780, d|d|2006-05 ,        17.660, |2006-06 ,        17.660, |2006-09 ,        17.670, |2006-12 ,            na, |        
2006-04-28 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-27 Th    d|d,     18.050, d|d|2006-05 ,        17.900, |2006-06 ,        17.890, |2006-09 ,        17.890, |2006-12 ,            na, |        
2006-04-26 We    d|d,     17.970, d|d|2006-05 ,        17.800, |2006-06 ,        17.800, |2006-09 ,        17.810, |2006-12 ,            na, |        
2006-04-25 Tu    d|d,     17.890, d|d|2006-05 ,        17.730, |2006-06 ,        17.730, |2006-09 ,        17.730, |2006-12 ,            na, |        
2006-04-24 Mo    d|d,     17.930, d|d|2006-05 ,        17.770, |2006-06 ,        17.770, |2006-09 ,        17.780, |2006-12 ,            na, |        
2006-04-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-20 Th    d|d,     17.810, d|d|2006-04 ,        17.870, |2006-05 ,        17.720, |2006-06 ,        17.710, |2006-09 ,            na, |        
2006-04-19 We    d|d,     17.650, d|d|2006-04 ,        17.720, |2006-05 ,        17.560, |2006-06 ,        17.560, |2006-09 ,            na, |        
2006-04-18 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-13 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-10 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-05 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-31 Fr    d|d,     17.950, d|d|2006-04 ,        18.020, |2006-05 ,        17.850, |2006-06 ,        17.860, |2006-09 ,            na, |        
2006-03-30 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-29 We    d|d,     18.010, d|d|2006-04 ,        18.090, |2006-05 ,        17.920, |2006-06 ,        17.910, |2006-09 ,            na, |        
2006-03-28 Tu    d|d,     17.930, d|d|2006-04 ,        18.000, |2006-05 ,        17.830, |2006-06 ,        17.810, |2006-09 ,            na, |        
2006-03-27 Mo    d|d,     18.090, d|d|2006-04 ,        18.160, |2006-05 ,        17.990, |2006-06 ,        17.980, |2006-09 ,            na, |        
2006-03-24 Fr    d|d,     18.110, d|d|2006-04 ,        18.190, |2006-05 ,        18.020, |2006-06 ,        18.010, |2006-09 ,            na, |        
2006-03-23 Th    d|d,     18.200, d|d|2006-04 ,        18.280, |2006-05 ,        18.100, |2006-06 ,        18.090, |2006-09 ,            na, |        
2006-03-22 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-21 Tu    d|d,     18.180, d|d|2006-04 ,        18.250, |2006-05 ,        18.080, |2006-06 ,        18.060, |2006-09 ,            na, |        
2006-03-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-17 Fr    d|d,     18.180, d|d|2006-03 ,        18.260, |2006-04 ,        18.160, |2006-06 ,        18.140, |2006-09 ,            na, |        
2006-03-16 Th    d|d,     18.070, d|d|2006-03 ,        18.150, |2006-04 ,        18.040, |2006-06 ,        18.020, |2006-09 ,            na, |        
2006-03-15 We    d|d,     18.000, d|d|2006-03 ,        18.090, |2006-04 ,        17.980, |2006-06 ,        17.960, |2006-09 ,            na, |        
2006-03-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-13 Mo    d|d,     17.710, d|d|2006-03 ,        17.790, |2006-04 ,        17.740, |2006-06 ,        17.770, |2006-09 ,            na, |        
2006-03-10 Fr    d|d,     17.810, d|d|2006-03 ,        17.890, |2006-04 ,        17.840, |2006-06 ,        17.870, |2006-09 ,            na, |        
2006-03-09 Th    d|d,     17.570, d|d|2006-03 ,        17.650, |2006-04 ,        17.590, |2006-06 ,        17.610, |2006-09 ,            na, |        
2006-03-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-07 Tu    d|d,     17.430, d|d|2006-03 ,        17.520, |2006-04 ,        17.460, |2006-06 ,        17.480, |2006-09 ,            na, |        
2006-03-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-03-03 Fr    d|d,     17.500, d|d|2006-03 ,        17.570, |2006-04 ,        17.510, |2006-06 ,        17.540, |2006-09 ,            na, |        
2006-03-02 Th    d|d,     17.510, d|d|2006-03 ,        17.600, |2006-04 ,        17.540, |2006-06 ,        17.560, |2006-09 ,            na, |        
2006-03-01 We    d|d,     17.610, d|d|2006-03 ,        17.690, |2006-04 ,        17.630, |2006-06 ,        17.660, |2006-09 ,            na, |        
2006-02-28 Tu    d|d,     17.700, d|d|2006-03 ,        17.790, |2006-04 ,        17.730, |2006-06 ,        17.760, |2006-09 ,            na, |        
2006-02-27 Mo    d|d,     18.050, d|d|2006-03 ,        18.130, |2006-04 ,        18.080, |2006-06 ,        18.120, |2006-09 ,            na, |        
2006-02-24 Fr    d|d,     17.760, d|d|2006-03 ,        17.840, |2006-04 ,        17.780, |2006-06 ,        17.820, |2006-09 ,            na, |        
2006-02-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-02-22 We    d|d,     17.800, d|d|2006-03 ,        17.890, |2006-04 ,        17.830, |2006-06 ,        17.860, |2006-09 ,            na, |        
2006-02-21 Tu    d|d,     17.700, d|d|2006-03 ,        17.780, |2006-04 ,        17.730, |2006-06 ,        17.750, |2006-09 ,            na, |        
2006-02-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-02-17 Fr    d|d,     17.860, d|d|2006-02 ,        17.720, |2006-03 ,        17.750, |2006-06 ,        17.780, |2006-09 ,            na, |        
2006-02-16 Th    d|d,     17.930, d|d|2006-02 ,        17.790, |2006-03 ,        17.820, |2006-06 ,        17.850, |2006-09 ,            na, |        
2006-02-15 We    d|d,     17.990, d|d|2006-02 ,        17.850, |2006-03 ,        17.890, |2006-06 ,        17.920, |2006-09 ,            na, |        
2006-02-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-02-13 Mo    d|d,     17.600, d|d|2006-02 ,        17.470, |2006-03 ,        17.490, |2006-06 ,        17.520, |2006-09 ,            na, |        
2006-02-10 Fr    d|d,     17.920, d|d|2006-02 ,        17.780, |2006-03 ,        17.810, |2006-06 ,        17.840, |2006-09 ,            na, |        
2006-02-09 Th    d|d,     17.720, d|d|2006-02 ,        17.580, |2006-03 ,        17.600, |2006-06 ,        17.630, |2006-09 ,            na, |        
2006-02-08 We    d|d,     17.670, d|d|2006-02 ,        17.540, |2006-03 ,        17.560, |2006-06 ,        17.580, |2006-09 ,            na, |        
2006-02-07 Tu    d|d,     17.570, d|d|2006-02 ,        17.440, |2006-03 ,        17.460, |2006-06 ,        17.470, |2006-09 ,            na, |        
2006-02-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-02-03 Fr    d|d,     17.550, d|d|2006-02 ,        17.420, |2006-03 ,        17.420, |2006-06 ,        17.440, |2006-09 ,            na, |        
2006-02-02 Th    d|d,     18.180, d|d|2006-02 ,        18.040, |2006-03 ,        18.060, |2006-06 ,        18.090, |2006-09 ,            na, |        
2006-02-01 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-31 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-30 Mo    d|d,     18.450, d|d|2006-02 ,        18.310, |2006-03 ,        18.340, |2006-06 ,        18.370, |2006-09 ,            na, |        
2006-01-27 Fr    d|d,     18.670, d|d|2006-02 ,        18.540, |2006-03 ,        18.570, |2006-06 ,        18.600, |2006-09 ,            na, |        
2006-01-26 Th    d|d,     18.650, d|d|2006-02 ,        18.520, |2006-03 ,        18.550, |2006-06 ,        18.580, |2006-09 ,            na, |        
2006-01-25 We    d|d,     18.430, d|d|2006-02 ,        18.300, |2006-03 ,        18.320, |2006-06 ,        18.350, |2006-09 ,            na, |        
2006-01-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-20 Fr    d|d,     18.510, d|d|2006-01 ,        18.580, |2006-02 ,        18.450, |2006-03 ,        18.480, |2006-06 ,            na, |        
2006-01-19 Th    d|d,     18.640, d|d|2006-01 ,        18.700, |2006-02 ,        18.580, |2006-03 ,        18.600, |2006-06 ,            na, |        
2006-01-18 We    d|d,     18.700, d|d|2006-01 ,        18.760, |2006-02 ,        18.640, |2006-03 ,        18.660, |2006-06 ,            na, |        
2006-01-17 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-13 Fr    d|d,     18.620, d|d|2006-01 ,        18.690, |2006-02 ,        18.550, |2006-03 ,        18.570, |2006-06 ,            na, |        
2006-01-12 Th    d|d,     18.600, d|d|2006-01 ,        18.670, |2006-02 ,        18.540, |2006-03 ,        18.560, |2006-06 ,            na, |        
2006-01-11 We    d|d,     18.560, d|d|2006-01 ,        18.620, |2006-02 ,        18.490, |2006-03 ,        18.530, |2006-06 ,            na, |        
2006-01-10 Tu    d|d,     18.750, d|d|2006-01 ,        18.820, |2006-02 ,        18.690, |2006-03 ,        18.720, |2006-06 ,            na, |        
2006-01-09 Mo    d|d,     18.900, d|d|2006-01 ,        18.970, |2006-02 ,        18.830, |2006-03 ,        18.860, |2006-06 ,            na, |        
2006-01-06 Fr    d|d,     18.950, d|d|2006-01 ,        19.010, |2006-02 ,        18.880, |2006-03 ,        18.910, |2006-06 ,            na, |        
2006-01-05 Th    d|d,     18.890, d|d|2006-01 ,        18.960, |2006-02 ,        18.830, |2006-03 ,        18.860, |2006-06 ,            na, |        
2006-01-04 We    d|d,     18.870, d|d|2006-01 ,        18.930, |2006-02 ,        18.800, |2006-03 ,        18.820, |2006-06 ,            na, |        
2006-01-03 Tu    d|d,     18.990, d|d|2006-01 ,        19.060, |2006-02 ,        18.930, |2006-03 ,        18.960, |2006-06 ,            na, |        
2006-01-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-12-30 Fr    d|d,     18.960, d|d|2006-01 ,        19.030, |2006-02 ,        18.900, |2006-03 ,        18.930, |2006-06 ,            na, |        
2005-12-29 Th    d|d,     19.040, d|d|2006-01 ,        19.110, |2006-02 ,        18.980, |2006-03 ,        19.010, |2006-06 ,            na, |        
2005-12-28 We    d|d,     19.070, d|d|2006-01 ,        19.140, |2006-02 ,        19.010, |2006-03 ,        19.050, |2006-06 ,            na, |        
2005-12-27 Tu    d|d,     19.050, d|d|2006-01 ,        19.120, |2006-02 ,        18.990, |2006-03 ,        19.020, |2006-06 ,            na, |        
2005-12-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-12-23 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-12-22 Th    d|d,     18.970, d|d|2006-01 ,        19.040, |2006-02 ,        18.910, |2006-03 ,        18.950, |2006-06 ,            na, |        
2005-12-21 We    d|d,     18.880, d|d|2006-01 ,        18.960, |2006-02 ,        18.820, |2006-03 ,        18.860, |2006-06 ,            na, |        
2005-12-20 Tu    d|d,     18.710, d|d|2006-01 ,        18.780, |2006-02 ,        18.650, |2006-03 ,        18.680, |2006-06 ,            na, |        
2005-12-19 Mo    d|d,     18.860, d|d|2006-01 ,        18.930, |2006-02 ,        18.800, |2006-03 ,        18.830, |2006-06 ,            na, |        
2005-12-16 Fr    d|d,     18.850, d|d|2005-12 ,        18.940, |2006-01 ,        18.890, |2006-03 ,        18.930, |2006-06 ,            na, |        
2005-12-15 Th    d|d,     18.260, d|d|2005-12 ,        18.330, |2006-01 ,        18.260, |2006-03 ,        18.270, |2006-06 ,            na, |        
2005-12-14 We    d|d,     18.220, d|d|2005-12 ,        18.290, |2006-01 ,        18.230, |2006-03 ,        18.250, |2006-06 ,            na, |        
2005-12-13 Tu    d|d,     18.030, d|d|2005-12 ,        18.110, |2006-01 ,        18.050, |2006-03 ,        18.060, |2006-06 ,            na, |        
2005-12-12 Mo    d|d,     18.010, d|d|2005-12 ,        18.090, |2006-01 ,        18.030, |2006-03 ,        18.040, |2006-06 ,            na, |        
2005-12-09 Fr    d|d,     17.970, d|d|2005-12 ,        18.050, |2006-01 ,        17.980, |2006-03 ,        18.000, |2006-06 ,            na, |        
2005-12-08 Th    d|d,     17.990, d|d|2005-12 ,        18.060, |2006-01 ,        17.990, |2006-03 ,        18.010, |2006-06 ,            na, |        
2005-12-07 We    d|d,     18.030, d|d|2005-12 ,        18.110, |2006-01 ,        18.040, |2006-03 ,        18.060, |2006-06 ,            na, |        
2005-12-06 Tu    d|d,     18.060, d|d|2005-12 ,        18.130, |2006-01 ,        18.070, |2006-03 ,        18.080, |2006-06 ,            na, |        
2005-12-05 Mo    d|d,     18.060, d|d|2005-12 ,        18.130, |2006-01 ,        18.060, |2006-03 ,        18.080, |2006-06 ,            na, |        
2005-12-02 Fr     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-12-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-11-30 We    d|d,     18.090, d|d|2005-12 ,        18.170, |2006-01 ,        18.100, |2006-03 ,        18.120, |2006-06 ,            na, |        
2005-11-29 Tu    d|d,     18.160, d|d|2005-12 ,        18.230, |2006-01 ,        18.170, |2006-03 ,        18.190, |2006-06 ,            na, |        
2005-11-28 Mo    d|d,     18.080, d|d|2005-12 ,        18.160, |2006-01 ,        18.090, |2006-03 ,        18.110, |2006-06 ,            na, |        
2005-11-25 Fr    d|d,     17.960, d|d|2005-12 ,        18.030, |2006-01 ,        17.960, |2006-03 ,        17.980, |2006-06 ,            na, |        
2005-11-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-11-23 We    d|d,     17.950, d|d|2005-12 ,        18.020, |2006-01 ,        17.950, |2006-03 ,        17.970, |2006-06 ,            na, |        
2005-11-22 Tu    d|d,     17.850, d|d|2005-12 ,        17.930, |2006-01 ,        17.860, |2006-03 ,        17.880, |2006-06 ,            na, |        
2005-11-21 Mo    d|d,     17.820, d|d|2005-12 ,        17.890, |2006-01 ,        17.820, |2006-03 ,        17.850, |2006-06 ,            na, |        
2005-11-18 Fr    d|d,     17.940, d|d|2005-11 ,        17.810, |2005-12 ,        17.830, |2006-03 ,        17.850, |2006-06 ,            na, |        
2005-11-17 Th    d|d,     17.730, d|d|2005-11 ,        17.590, |2005-12 ,        17.600, |2006-03 ,        17.620, |2006-06 ,            na, |        
2005-11-16 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-11-15 Tu    d|d,     17.950, d|d|2005-11 ,        17.810, |2005-12 ,        17.820, |2006-03 ,        17.840, |2006-06 ,            na, |        
2005-11-14 Mo    d|d,     18.080, d|d|2005-11 ,        17.940, |2005-12 ,        17.940, |2006-03 ,        17.970, |2006-06 ,            na, |        
2005-11-11 Fr    d|d,     18.150, d|d|2005-11 ,        18.010, |2005-12 ,        18.020, |2006-03 ,        18.040, |2006-06 ,            na, |        
2005-11-10 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-11-09 We    d|d,     17.770, d|d|2005-11 ,        17.630, |2005-12 ,        17.640, |2006-03 ,        17.660, |2006-06 ,            na, |        
2005-11-08 Tu    d|d,     17.640, d|d|2005-11 ,        17.500, |2005-12 ,        17.510, |2006-03 ,        17.530, |2006-06 ,            na, |        
2005-11-07 Mo    d|d,     17.630, d|d|2005-11 ,        17.490, |2005-12 ,        17.490, |2006-03 ,        17.510, |2006-06 ,            na, |        
2005-11-04 Fr    d|d,     17.760, d|d|2005-11 ,        17.620, |2005-12 ,        17.620, |2006-03 ,        17.640, |2006-06 ,            na, |        
2005-11-03 Th    d|d,     17.890, d|d|2005-11 ,        17.750, |2005-12 ,        17.750, |2006-03 ,        17.780, |2006-06 ,            na, |        
2005-11-02 We    d|d,     17.520, d|d|2005-11 ,        17.380, |2005-12 ,        17.390, |2006-03 ,        17.410, |2006-06 ,            na, |        
2005-11-01 Tu    d|d,     17.680, d|d|2005-11 ,        17.550, |2005-12 ,        17.560, |2006-03 ,        17.580, |2006-06 ,            na, |        
2005-10-31 Mo    d|d,     17.870, d|d|2005-11 ,        17.720, |2005-12 ,        17.720, |2006-03 ,        17.730, |2006-06 ,            na, |        
2005-10-28 Fr    d|d,     17.720, d|d|2005-11 ,        17.570, |2005-12 ,        17.570, |2006-03 ,        17.580, |2006-06 ,            na, |        
2005-10-27 Th    d|d,     17.770, d|d|2005-11 ,        17.610, |2005-12 ,        17.610, |2006-03 ,        17.630, |2006-06 ,            na, |        
2005-10-26 We    d|d,     18.020, d|d|2005-11 ,        17.870, |2005-12 ,        17.870, |2006-03 ,        17.880, |2006-06 ,            na, |        
2005-10-25 Tu    d|d,     18.160, d|d|2005-11 ,        18.010, |2005-12 ,        18.010, |2006-03 ,        18.030, |2006-06 ,            na, |        
2005-10-24 Mo    d|d,     18.230, d|d|2005-11 ,        18.080, |2005-12 ,        18.080, |2006-03 ,        18.090, |2006-06 ,            na, |        
2005-10-21 Fr    d|d,     18.150, d|d|2005-10 ,        18.210, |2005-11 ,        18.070, |2005-12 ,        18.070, |2006-03 ,            na, |        
2005-10-20 Th    d|d,     18.270, d|d|2005-10 ,        18.330, |2005-11 ,        18.190, |2005-12 ,        18.190, |2006-03 ,            na, |        
2005-10-19 We    d|d,     18.420, d|d|2005-10 ,        18.480, |2005-11 ,        18.320, |2005-12 ,        18.330, |2006-03 ,            na, |        
2005-10-18 Tu    d|d,     18.450, d|d|2005-10 ,        18.510, |2005-11 ,        18.350, |2005-12 ,        18.360, |2006-03 ,            na, |        
2005-10-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-10-14 Fr    d|d,     18.530, d|d|2005-10 ,        18.590, |2005-11 ,        18.450, |2005-12 ,        18.450, |2006-03 ,            na, |        
2005-10-13 Th    d|d,     18.410, d|d|2005-10 ,        18.470, |2005-11 ,        18.310, |2005-12 ,        18.320, |2006-03 ,            na, |        
2005-10-12 We    d|d,     18.500, d|d|2005-10 ,        18.560, |2005-11 ,        18.420, |2005-12 ,        18.430, |2006-03 ,            na, |        
2005-10-11 Tu    d|d,     18.610, d|d|2005-10 ,        18.670, |2005-11 ,        18.520, |2005-12 ,        18.530, |2006-03 ,            na, |        
2005-10-10 Mo    d|d,     18.740, d|d|2005-10 ,        18.810, |2005-11 ,        18.660, |2005-12 ,        18.670, |2006-03 ,            na, |        
2005-10-07 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-10-06 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-10-05 We    d|d,     18.740, d|d|2005-10 ,        18.800, |2005-11 ,        18.650, |2005-12 ,        18.660, |2006-03 ,            na, |        
2005-10-04 Tu    d|d,     18.930, d|d|2005-10 ,        18.990, |2005-11 ,        18.840, |2005-12 ,        18.850, |2006-03 ,            na, |        
2005-10-03 Mo    d|d,     19.010, d|d|2005-10 ,        19.080, |2005-11 ,        18.930, |2005-12 ,        18.940, |2006-03 ,            na, |        
2005-09-30 Fr    d|d,     19.010, d|d|2005-10 ,        19.070, |2005-11 ,        18.920, |2005-12 ,        18.930, |2006-03 ,            na, |        
2005-09-29 Th    d|d,     18.930, d|d|2005-10 ,        19.000, |2005-11 ,        18.850, |2005-12 ,        18.850, |2006-03 ,            na, |        
2005-09-28 We    d|d,     18.870, d|d|2005-10 ,        18.940, |2005-11 ,        18.790, |2005-12 ,        18.800, |2006-03 ,            na, |        
2005-09-27 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-26 Mo    d|d,     18.790, d|d|2005-10 ,        18.850, |2005-11 ,        18.700, |2005-12 ,        18.710, |2006-03 ,            na, |        
2005-09-23 Fr    d|d,     18.780, d|d|2005-10 ,        18.840, |2005-11 ,        18.690, |2005-12 ,        18.700, |2006-03 ,            na, |        
2005-09-22 Th    d|d,     18.740, d|d|2005-10 ,        18.800, |2005-11 ,        18.660, |2005-12 ,        18.660, |2006-03 ,            na, |        
2005-09-21 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-20 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-19 Mo    d|d,     19.020, d|d|2005-10 ,        19.080, |2005-11 ,        18.930, |2005-12 ,        18.930, |2006-03 ,            na, |        
2005-09-16 Fr    d|d,     18.990, d|d|2005-09 ,        19.060, |2005-10 ,        18.970, |2005-12 ,        18.970, |2006-03 ,            na, |        
2005-09-15 Th    d|d,     18.920, d|d|2005-09 ,        19.000, |2005-10 ,        18.910, |2005-12 ,        18.910, |2006-03 ,            na, |        
2005-09-14 We    d|d,     18.920, d|d|2005-09 ,        19.000, |2005-10 ,        18.910, |2005-12 ,        18.900, |2006-03 ,            na, |        
2005-09-13 Tu    d|d,     19.060, d|d|2005-09 ,        19.130, |2005-10 ,        19.050, |2005-12 ,        19.040, |2006-03 ,            na, |        
2005-09-12 Mo    d|d,     19.220, d|d|2005-09 ,        19.300, |2005-10 ,        19.210, |2005-12 ,        19.210, |2006-03 ,            na, |        
2005-09-09 Fr    d|d,     19.170, d|d|2005-09 ,        19.240, |2005-10 ,        19.160, |2005-12 ,        19.160, |2006-03 ,            na, |        
2005-09-08 Th     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-07 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-06 Tu    d|d,     19.050, d|d|2005-09 ,        19.120, |2005-10 ,        19.030, |2005-12 ,        19.020, |2006-03 ,            na, |        
2005-09-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-02 Fr    d|d,     18.960, d|d|2005-09 ,        19.030, |2005-10 ,        18.940, |2005-12 ,        18.930, |2006-03 ,            na, |        
2005-09-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-08-31 We    d|d,     19.030, d|d|2005-09 ,        19.100, |2005-10 ,        19.010, |2005-12 ,        19.000, |2006-03 ,            na, |        
2005-08-30 Tu    d|d,     19.100, d|d|2005-09 ,        19.170, |2005-10 ,        19.080, |2005-12 ,        19.080, |2006-03 ,            na, |        
2005-08-29 Mo    d|d,     19.130, d|d|2005-09 ,        19.200, |2005-10 ,        19.110, |2005-12 ,        19.120, |2006-03 ,            na, |        
2005-08-26 Fr    d|d,     19.070, d|d|2005-09 ,        19.150, |2005-10 ,        19.060, |2005-12 ,        19.060, |2006-03 ,            na, |        
2005-08-25 Th    d|d,     19.310, d|d|2005-09 ,        19.380, |2005-10 ,        19.300, |2005-12 ,        19.300, |2006-03 ,            na, |        
2005-08-24 We    d|d,     19.410, d|d|2005-09 ,        19.490, |2005-10 ,        19.400, |2005-12 ,        19.400, |2006-03 ,            na, |        
2005-08-23 Tu    d|d,     19.610, d|d|2005-09 ,        19.680, |2005-10 ,        19.600, |2005-12 ,        19.600, |2006-03 ,            na, |        
2005-08-22 Mo    d|d,     19.670, d|d|2005-09 ,        19.750, |2005-10 ,        19.660, |2005-12 ,        19.660, |2006-03 ,            na, |        
2005-08-19 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-08-18 Th    d|d,     19.800, d|d|2005-08 ,        19.660, |2005-09 ,        19.650, |2005-12 ,        19.650, |2006-03 ,            na, |        
2005-08-17 We    d|d,     19.780, d|d|2005-08 ,        19.640, |2005-09 ,        19.620, |2005-12 ,        19.630, |2006-03 ,            na, |        
2005-08-16 Tu    d|d,     19.730, d|d|2005-08 ,        19.580, |2005-09 ,        19.560, |2005-12 ,        19.560, |2006-03 ,            na, |        
2005-08-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-08-12 Fr    d|d,     19.890, d|d|2005-08 ,        19.760, |2005-09 ,        19.740, |2005-12 ,        19.740, |2006-03 ,            na, |        
2005-08-11 Th    d|d,     19.970, d|d|2005-08 ,        19.820, |2005-09 ,        19.810, |2005-12 ,        19.810, |2006-03 ,            na, |        
2005-08-10 We    d|d,     20.060, d|d|2005-08 ,        19.910, |2005-09 ,        19.900, |2005-12 ,        19.910, |2006-03 ,            na, |        
2005-08-09 Tu    d|d,     20.420, d|d|2005-08 ,        20.280, |2005-09 ,        20.270, |2005-12 ,        20.270, |2006-03 ,            na, |        
2005-08-08 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-08-05 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-08-04 Th    d|d,     20.870, d|d|2005-08 ,        20.730, |2005-09 ,        20.720, |2005-12 ,        20.730, |2006-03 ,            na, |        
2005-08-03 We    d|d,     20.360, d|d|2005-08 ,        20.220, |2005-09 ,        20.210, |2005-12 ,        20.210, |2006-03 ,            na, |        
2005-08-02 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-08-01 Mo    d|d,     19.920, d|d|2005-08 ,        19.780, |2005-09 ,        19.770, |2005-12 ,        19.770, |2006-03 ,            na, |        
2005-07-29 Fr    d|d,     19.960, d|d|2005-08 ,        19.820, |2005-09 ,        19.800, |2005-12 ,        19.810, |2006-03 ,            na, |        
2005-07-28 Th    d|d,     19.800, d|d|2005-08 ,        19.650, |2005-09 ,        19.630, |2005-12 ,        19.630, |2006-03 ,            na, |        
2005-07-27 We    d|d,     19.580, d|d|2005-08 ,        19.440, |2005-09 ,        19.420, |2005-12 ,        19.410, |2006-03 ,            na, |        
2005-07-26 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-07-25 Mo    d|d,     19.560, d|d|2005-08 ,        19.420, |2005-09 ,        19.400, |2005-12 ,        19.390, |2006-03 ,            na, |        
2005-07-22 Fr    d|d,     19.500, d|d|2005-08 ,        19.350, |2005-09 ,        19.330, |2005-12 ,        19.320, |2006-03 ,            na, |        
2005-07-21 Th    d|d,     19.490, d|d|2005-08 ,        19.350, |2005-09 ,        19.330, |2005-12 ,        19.320, |2006-03 ,            na, |        
2005-07-20 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-07-19 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-07-18 Mo    d|d,     19.930, d|d|2005-08 ,        19.780, |2005-09 ,        19.760, |2005-12 ,        19.750, |2006-03 ,            na, |        
2005-07-15 Fr    d|d,     20.030, d|d|2005-07 ,        20.090, |2005-08 ,        19.940, |2005-09 ,        19.930, |2005-12 ,            na, |        
2005-07-14 Th    d|d,     19.890, d|d|2005-07 ,        19.950, |2005-08 ,        19.800, |2005-09 ,        19.780, |2005-12 ,            na, |        
2005-07-13 We    d|d,     19.710, d|d|2005-07 ,        19.770, |2005-08 ,        19.620, |2005-09 ,        19.590, |2005-12 ,            na, |        
2005-07-12 Tu    d|d,     19.710, d|d|2005-07 ,        19.770, |2005-08 ,        19.620, |2005-09 ,        19.600, |2005-12 ,            na, |        
2005-07-11 Mo    d|d,     19.540, d|d|2005-07 ,        19.600, |2005-08 ,        19.440, |2005-09 ,        19.420, |2005-12 ,            na, |        
2005-07-08 Fr    d|d,     19.410, d|d|2005-07 ,        19.470, |2005-08 ,        19.320, |2005-09 ,        19.300, |2005-12 ,            na, |        
2005-07-07 Th    d|d,     19.280, d|d|2005-07 ,        19.340, |2005-08 ,        19.190, |2005-09 ,        19.160, |2005-12 ,            na, |        
2005-07-06 We    d|d,     19.420, d|d|2005-07 ,        19.480, |2005-08 ,        19.330, |2005-09 ,        19.300, |2005-12 ,            na, |        
2005-07-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-07-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-07-01 Fr    d|d,     19.710, d|d|2005-07 ,        19.770, |2005-08 ,        19.620, |2005-09 ,        19.590, |2005-12 ,            na, |        
2005-06-30 Th    d|d,     19.830, d|d|2005-07 ,        19.890, |2005-08 ,        19.750, |2005-09 ,        19.710, |2005-12 ,            na, |        
2005-06-29 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-28 Tu    d|d,     19.630, d|d|2005-07 ,        19.690, |2005-08 ,        19.540, |2005-09 ,        19.510, |2005-12 ,            na, |        
2005-06-27 Mo    d|d,     19.420, d|d|2005-07 ,        19.480, |2005-08 ,        19.320, |2005-09 ,        19.290, |2005-12 ,            na, |        
2005-06-24 Fr    d|d,     19.330, d|d|2005-07 ,        19.390, |2005-08 ,        19.240, |2005-09 ,        19.200, |2005-12 ,            na, |        
2005-06-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-22 We    d|d,     19.520, d|d|2005-07 ,        19.580, |2005-08 ,        19.420, |2005-09 ,        19.390, |2005-12 ,            na, |        
2005-06-21 Tu    d|d,     19.820, d|d|2005-07 ,        19.870, |2005-08 ,        19.720, |2005-09 ,        19.700, |2005-12 ,            na, |        
2005-06-20 Mo    d|d,     19.700, d|d|2005-07 ,        19.750, |2005-08 ,        19.600, |2005-09 ,        19.570, |2005-12 ,            na, |        
2005-06-17 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-16 Th    d|d,     19.890, d|d|2005-06 ,        19.940, |2005-07 ,        19.990, |2005-08 ,        19.840, |2005-09 ,        19.820, |2005-12 
2005-06-15 We     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-14 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-13 Mo    d|d,     19.870, d|d|2005-06 ,        19.910, |2005-07 ,        19.970, |2005-08 ,        19.830, |2005-09 ,        19.800, |2005-12 
2005-06-10 Fr    d|d,     19.970, d|d|2005-06 ,        20.020, |2005-07 ,        20.080, |2005-08 ,        19.940, |2005-09 ,        19.920, |2005-12 
2005-06-09 Th    d|d,     20.000, d|d|2005-06 ,        20.050, |2005-07 ,        20.110, |2005-08 ,        19.970, |2005-09 ,        19.950, |2005-12 
2005-06-08 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-07 Tu    d|d,     20.370, d|d|2005-06 ,        20.420, |2005-07 ,        20.480, |2005-08 ,        20.340, |2005-09 ,        20.320, |2005-12 
2005-06-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-06-03 Fr    d|d,     20.460, d|d|2005-06 ,        20.510, |2005-07 ,        20.580, |2005-08 ,        20.440, |2005-09 ,        20.420, |2005-12 
2005-06-02 Th    d|d,     20.480, d|d|2005-06 ,        20.520, |2005-07 ,        20.580, |2005-08 ,        20.440, |2005-09 ,        20.430, |2005-12 
2005-06-01 We    d|d,     20.530, d|d|2005-06 ,        20.580, |2005-07 ,        20.650, |2005-08 ,        20.520, |2005-09 ,        20.500, |2005-12 
2005-05-31 Tu    d|d,     20.350, d|d|2005-06 ,        20.400, |2005-07 ,        20.470, |2005-08 ,        20.330, |2005-09 ,        20.320, |2005-12 
2005-05-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-27 Fr    d|d,     20.640, d|d|2005-06 ,        20.690, |2005-07 ,        20.760, |2005-08 ,        20.620, |2005-09 ,        20.620, |2005-12 
2005-05-26 Th    d|d,     20.660, d|d|2005-06 ,        20.710, |2005-07 ,        20.780, |2005-08 ,        20.640, |2005-09 ,        20.630, |2005-12 
2005-05-25 We    d|d,     20.650, d|d|2005-06 ,        20.700, |2005-07 ,        20.760, |2005-08 ,        20.630, |2005-09 ,        20.620, |2005-12 
2005-05-24 Tu    d|d,     20.950, d|d|2005-06 ,        21.010, |2005-07 ,        21.070, |2005-08 ,        20.940, |2005-09 ,        20.920, |2005-12 
2005-05-23 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-20 Fr    d|d,     21.170, d|d|2005-05 ,        21.020, |2005-06 ,        21.130, |2005-08 ,        21.000, |2005-09 ,        21.000, |2005-12 
2005-05-19 Th    d|d,     20.890, d|d|2005-05 ,        20.740, |2005-06 ,        20.850, |2005-08 ,        20.720, |2005-09 ,        20.700, |2005-12 
2005-05-18 We    d|d,     20.940, d|d|2005-05 ,        20.790, |2005-06 ,        20.920, |2005-08 ,        20.780, |2005-09 ,        20.770, |2005-12 
2005-05-17 Tu     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-16 Mo     |d,          na, |d|        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-13 Fr    d|d,     20.530, d|d|2005-05 ,        20.380, |2005-06 ,        20.500, |2005-08 ,        20.360, |2005-09 ,        20.350, |2005-12 
2005-05-12 Th    d|d,     20.800, d|d|2005-05 ,        20.650, |2005-06 ,        20.770, |2005-08 ,        20.630, |2005-09 ,        20.620, |2005-12 
2005-05-11 We    d|d,     20.800, d|d|2005-05 ,        20.650, |2005-06 ,        20.770, |2005-08 ,        20.630, |2005-09 ,        20.810, |2005-12 
2005-05-10 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-09 Mo    d|d,     21.300, d|d|2005-05 ,        21.160, |2005-06 ,        21.280, |2005-08 ,        21.140, |2005-09 ,        21.140, |2005-12 
2005-05-06 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-05 Th    d|d,     21.580, d|d|2005-05 ,        21.440, |2005-06 ,        21.560, |2005-08 ,        21.420, |2005-09 ,        21.410, |2005-12 
2005-05-04 We    d|d,     21.800, d|d|2005-05 ,        21.660, |2005-06 ,        21.780, |2005-08 ,        21.640, |2005-09 ,        21.640, |2005-12 
2005-05-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-04-29 Fr    d|d,     21.420, d|d|2005-05 ,        21.280, |2005-06 ,        21.410, |2005-08 ,        21.260, |2005-09 ,        21.260, |2005-12 
2005-04-28 Th    d|d,     20.930, d|d|2005-05 ,        20.780, |2005-06 ,        20.900, |2005-08 ,        20.760, |2005-09 ,        20.750, |2005-12 
2005-04-27 We    d|d,     21.340, d|d|2005-05 ,        21.190, |2005-06 ,        21.320, |2005-08 ,        21.180, |2005-09 ,        21.160, |2005-12 
2005-04-26 Tu    d|d,     21.430, d|d|2005-05 ,        21.290, |2005-06 ,        21.410, |2005-08 ,        21.270, |2005-09 ,        21.270, |2005-12 
2005-04-25 Mo    d|d,     21.890, d|d|2005-05 ,        21.750, |2005-06 ,        21.880, |2005-08 ,        21.750, |2005-09 ,        21.750, |2005-12 
2005-04-22 Fr    d|d,     21.750, d|d|2005-05 ,        21.610, |2005-06 ,        21.730, |2005-08 ,        21.600, |2005-09 ,        21.600, |2005-12 
2005-04-21 Th    d|d,     21.750, d|d|2005-05 ,        21.610, |2005-06 ,        21.740, |2005-08 ,        21.610, |2005-09 ,        21.610, |2005-12 
2005-04-20 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-04-19 Tu    d|d,     21.790, d|d|2005-05 ,        21.640, |2005-06 ,        21.780, |2005-08 ,        21.640, |2005-09 ,        21.630, |2005-12 
2005-04-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-04-15 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-04-14 Th    d|d,     21.830, d|d|2005-04 ,        21.900, |2005-05 ,        21.760, |2005-06 ,        21.890, |2005-08 ,        21.760, |2005-09 
2005-04-13 We    d|d,     21.690, d|d|2005-04 ,        21.750, |2005-05 ,        21.610, |2005-06 ,        21.740, |2005-08 ,        21.610, |2005-09 
2005-04-12 Tu    d|d,     22.090, d|d|2005-04 ,        22.150, |2005-05 ,        22.020, |2005-06 ,        22.150, |2005-08 ,        22.020, |2005-09 
2005-04-11 Mo    d|d,     22.030, d|d|2005-04 ,        22.100, |2005-05 ,        21.950, |2005-06 ,        22.090, |2005-08 ,        21.950, |2005-09 
2005-04-08 Fr    d|d,     22.050, d|d|2005-04 ,        22.120, |2005-05 ,        21.970, |2005-06 ,        22.110, |2005-08 ,        21.970, |2005-09 
2005-04-07 Th    d|d,     22.030, d|d|2005-04 ,        22.090, |2005-05 ,        21.950, |2005-06 ,        22.080, |2005-08 ,        21.950, |2005-09 
2005-04-06 We    d|d,     22.120, d|d|2005-04 ,        22.180, |2005-05 ,        22.040, |2005-06 ,        22.170, |2005-08 ,        22.040, |2005-09 
2005-04-05 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-04-04 Mo    d|d,     22.120, d|d|2005-04 ,        22.180, |2005-05 ,        22.040, |2005-06 ,        22.170, |2005-08 ,        22.040, |2005-09 
2005-04-01 Fr    d|d,     22.030, d|d|2005-04 ,        22.090, |2005-05 ,        21.950, |2005-06 ,        22.090, |2005-08 ,        21.950, |2005-09 
2005-03-31 Th    d|d,     22.160, d|d|2005-04 ,        22.160, |2005-05 ,        22.160, |2005-06 ,        22.160, |2005-08 ,        22.160, |2005-09