CME_weather Data | CDD mon - Boston | Chicago Mercantile Exchange

E C O N S T A T S ^TM
	.
spot		EIA daily energy spot prices	EIA weekly petroleum stocks & prodn	EIA weekly natural gas stocks	S P O T
		EIA Monthly Energy Review	wholesale electricity	Steel_spot
		Metal_Eng	Metal_Lon	Cocoa
		Malay Rubber
USA		CBOT settle price	CBOT close price volume open int	CCX	D E R I V A T I V E S
		CME	ONEchic	CBOE
		NYBOT	NYMEX	COMEX
		CFTC COT	KCBT	BOX
		MGEmin	ROFEX
Americas		BM&F	BdCer	MexDer
Americas		MontX	WCEwin
England		IPE_ICE	LIFFE	LME
Euro Afri		BCE	EUREX	EuroNext
		MATIF	SAFEX	ECEX
		DME
Japan		c-com Chubu	FFE	KANEX
		c-com OSAMEX	TGE	TIFFE TFX
		TOCOM	Yoko
India		NCDEX	NMCEIL (nmce)	MCX
China		DCE	SHFE	ZCE
Far East		HKEx	kofex krx	SFE
Far East		SGX	SICOM	TAIFEX
CME Groups
CME
CME_weather - Chicago Mercantile Exchange - Weather
CME Heating Degree Days Monthly	CME Heating Degree Days Seasonal
CME Cooling Degree Days Monthly	CME Cooling Degree Days Seasonal
CME Cooling Degree Days Monthly
	(k0) Las Vegas . 22865	(k1) Atlanta . 23122	(k2) Chicago . 22865	(k3) Cincinnati . 22865
	(k4) New York . 22863	(k5) Dallas . 22865	(k6) Philadelph . 22865	(k7) Portland . 22341
	(k8) Tucson . 22865	(k9) Des Moines . 22865	(kq) Minneapoli . 22058	(kr) Houston . 22059
	(ks) Sacramento . 22058	(kw) Boston . 36073	(kx) Kansas Cit . 22058	(g0) London . 18600
	(g1) Paris . 18583	(g2) Amsterdam . 18789	(g3) Berlin . 18583	(g5) Stockholm . 18583
	(g6) Tokyo . 11896	(g7) Osaka . 11896
Frequency :
Day
End of ...
PVO
Settlement Price
Volume
Open Interest
Derivatives Class :
Futures
Options
Other Derivatives
CDD mon - Boston.
Column ( 1) CDD mon - Boston maturity 1. Nearest maturity . Number of observations : 2102
Column ( 2) CDD mon - Boston maturity 2. 2nd maturity . Number of observations : 2102
Column ( 3) CDD mon - Boston maturity 3. 3rd maturity . Number of observations : 2102
Column ( 4) CDD mon - Boston maturity 4. 4th maturity . Number of observations : 2101
Column ( 5) CDD mon - Boston maturity 5. 5th maturity . Number of observations : 2078
Column ( 6) CDD mon - Boston maturity 6. 6th maturity . Number of observations : 1777
Column ( 7) CDD mon - Boston maturity 7. 7th maturity . Number of observations : 1432
Column ( 8) CDD mon - Boston maturity 8. 8th maturity . Number of observations : 720
Column ( 9) CDD mon - Boston maturity 9. 9th maturity . Number of observations : 471
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 18, 3:16 am
CDD mon - Boston . Futures . Settlement Price
                    , CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,, CDD mon - Boston       ,
                    , CDD mon - Boston1st    ,, CDD mon - Boston2nd    ,, CDD mon - Boston3rd    ,, CDD mon - Boston4th    ,, CDD mon - Boston5th    ,, CDD mon - Boston6th    ,, CDD mon - Boston7th    ,, CDD mon - Boston8th    ,, CDD mon - Boston9th    ,
                    , CDD mon - Boston; Near ,, 2nd nearest expn       ,, Third nearest expn     ,, Fourth nearest expn    ,, Fifth nearest expn     ,, Sixth nearest expn     ,, Seventh nearest expn   ,, Eighth nearest expn    ,, Ninth nearest expn     ,
                    , est expiration         ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,,                        ,
             ,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jan.2001 to May.8.2009,,  Jun.2001 to May.8.2009,,  Feb.2006 to May.8.2009,,  Feb.2006 to May.8.2009,
          ,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire,                 , Expire
2009-05-08 Fr    j|j,    627.000, j|j|2009-05 ,       633.000, |2009-07 ,       643.500, |2009-09 ,       659.000, |2009-12 ,       673.000, |2010-03 ,       681.000, |2010-05 ,       683.500, |2010-07 ,       692.500, |2010-09 ,       705.000, |2010-12 
2009-05-07 Th   j|pj,   608.750, j|pj|2009-05 ,       613.750, |2009-07 ,       623.250, |2009-09 ,       638.750, |2009-12 ,       652.750, |2010-03 ,       660.750, |2010-05 ,       663.250, |2010-07 ,       672.250, |2010-09 ,       684.750, |2010-12 
2009-05-06 We   j|pj,   601.000, j|pj|2009-05 ,       607.000, |2009-07 ,       617.250, |2009-09 ,       632.750, |2009-12 ,       646.750, |2010-03 ,       654.750, |2010-05 ,       657.250, |2010-07 ,       666.250, |2010-09 ,       678.750, |2010-12 
2009-05-05 Tu   j|pj,   592.750, j|pj|2009-05 ,       598.750, |2009-07 ,       609.250, |2009-09 ,       624.750, |2009-12 ,       638.750, |2010-03 ,       646.750, |2010-05 ,       649.250, |2010-07 ,       658.250, |2010-09 ,       670.750, |2010-12 
2009-05-04 Mo   j|pj,   591.000, j|pj|2009-05 ,       597.000, |2009-07 ,       607.500, |2009-09 ,       623.000, |2009-12 ,       636.500, |2010-03 ,       644.500, |2010-05 ,       646.500, |2010-07 ,       655.500, |2010-09 ,       668.000, |2010-12 
2009-05-01 Fr   j|pj,   607.250, j|pj|2009-05 ,       614.750, |2009-07 ,       624.750, |2009-09 ,       639.750, |2009-12 ,       652.750, |2010-03 ,       660.750, |2010-05 ,       662.750, |2010-07 ,       671.750, |2010-09 ,       685.750, |2010-12 
2009-04-30 Th   j|pj,   576.250, j|pj|2009-05 ,       584.750, |2009-07 ,       595.250, |2009-09 ,       610.750, |2009-12 ,       623.750, |2010-03 ,       631.750, |2010-05 ,       633.750, |2010-07 ,       656.750, |2010-12 ,            na, |        
2009-04-29 We   j|pj,   572.250, j|pj|2009-05 ,       581.000, |2009-07 ,       590.500, |2009-09 ,       606.000, |2009-12 ,       619.000, |2010-03 ,       627.000, |2010-05 ,       628.500, |2010-07 ,       651.500, |2010-12 ,            na, |        
2009-04-28 Tu   j|pj,   565.000, j|pj|2009-05 ,       572.000, |2009-07 ,       582.000, |2009-09 ,       597.250, |2009-12 ,       610.000, |2010-03 ,       618.000, |2010-05 ,       619.000, |2010-07 ,       642.000, |2010-12 ,            na, |        
2009-04-27 Mo   j|pj,   564.500, j|pj|2009-05 ,       571.500, |2009-07 ,       581.500, |2009-09 ,       596.750, |2009-12 ,       609.750, |2010-03 ,       617.750, |2010-05 ,       617.750, |2010-07 ,       640.750, |2010-12 ,            na, |        
2009-04-24 Fr   j|pj,   586.250, j|pj|2009-05 ,       593.500, |2009-07 ,       603.000, |2009-09 ,       618.000, |2009-12 ,       631.000, |2010-03 ,       639.000, |2010-05 ,       639.000, |2010-07 ,       662.000, |2010-12 ,            na, |        
2009-04-23 Th   j|pj,   584.000, j|pj|2009-05 ,       592.000, |2009-07 ,       601.500, |2009-09 ,       616.750, |2009-12 ,       628.750, |2010-03 ,       637.000, |2010-05 ,       637.000, |2010-07 ,       660.000, |2010-12 ,            na, |        
2009-04-22 We   j|pj,   569.500, j|pj|2009-05 ,       578.500, |2009-07 ,       588.000, |2009-09 ,       603.250, |2009-12 ,       615.250, |2010-03 ,       623.500, |2010-05 ,       623.500, |2010-07 ,       646.500, |2010-12 ,            na, |        
2009-04-21 Tu   j|pj,   563.250, j|pj|2009-05 ,       572.250, |2009-07 ,       581.250, |2009-09 ,       597.250, |2009-12 ,       609.250, |2010-03 ,       617.500, |2010-05 ,       618.500, |2010-07 ,       641.500, |2010-12 ,            na, |        
2009-04-20 Mo   j|pj,   559.000, j|pj|2009-05 ,       568.000, |2009-07 ,       578.000, |2009-09 ,       594.250, |2009-12 ,       606.000, |2010-03 ,       614.250, |2010-05 ,       616.250, |2010-07 ,       639.250, |2010-12 ,            na, |        
2009-04-17 Fr   j|pj,   569.000, j|pj|2009-05 ,       579.500, |2009-07 ,       589.500, |2009-09 ,       605.250, |2009-12 ,       618.000, |2010-03 ,       626.250, |2010-05 ,       628.250, |2010-07 ,       650.250, |2010-12 ,            na, |        
2009-04-16 Th   j|pj,   570.000, j|pj|2009-05 ,       580.250, |2009-07 ,       590.250, |2009-09 ,       606.250, |2009-12 ,       619.000, |2010-03 ,       627.250, |2010-05 ,       629.250, |2010-07 ,       651.250, |2010-12 ,            na, |        
2009-04-15 We   j|pj,   560.000, j|pj|2009-05 ,       570.000, |2009-07 ,       580.000, |2009-09 ,       596.000, |2009-12 ,       609.250, |2010-03 ,       618.750, |2010-05 ,       623.250, |2010-07 ,       643.250, |2010-12 ,            na, |        
2009-04-14 Tu   j|pj,   564.500, j|pj|2009-05 ,       574.500, |2009-07 ,       585.000, |2009-09 ,       600.750, |2009-12 ,       614.000, |2010-03 ,       623.500, |2010-05 ,       626.000, |2010-07 ,       646.000, |2010-12 ,            na, |        
2009-04-13 Mo   j|pj,   570.000, j|pj|2009-05 ,       579.500, |2009-07 ,       590.500, |2009-09 ,       605.750, |2009-12 ,       618.500, |2010-03 ,       627.000, |2010-05 ,       628.000, |2010-07 ,       646.500, |2010-12 ,            na, |        
2009-04-10 Fr    p|p,      2.200, p|p|2009-04 ,         2.700, |2009-05 ,        15.400, |2009-06 ,        26.100, |2009-07 ,        23.900, |2009-08 ,         8.700, |2009-09 ,            na, |        ,            na, |        ,            na, |        
2009-04-09 Th   j|pj,   570.500, j|pj|2009-05 ,       580.000, |2009-07 ,       591.000, |2009-09 ,       606.500, |2009-12 ,       619.500, |2010-03 ,       628.000, |2010-05 ,       629.000, |2010-07 ,       647.500, |2010-12 ,            na, |        
2009-04-08 We   j|pj,   580.000, j|pj|2009-05 ,       589.750, |2009-07 ,       600.750, |2009-09 ,       616.000, |2009-12 ,       628.000, |2010-03 ,       635.000, |2010-05 ,       635.000, |2010-07 ,       653.500, |2010-12 ,            na, |        
2009-04-07 Tu   j|pj,   590.000, j|pj|2009-05 ,       600.750, |2009-07 ,       611.000, |2009-09 ,       625.250, |2009-12 ,       637.500, |2010-03 ,       644.500, |2010-05 ,       646.500, |2010-07 ,       662.500, |2010-12 ,            na, |        
2009-04-06 Mo   j|pj,   603.000, j|pj|2009-05 ,       613.750, |2009-07 ,       623.750, |2009-09 ,       638.250, |2009-12 ,       649.750, |2010-03 ,       656.250, |2010-05 ,       658.250, |2010-07 ,       674.250, |2010-12 ,            na, |        
2009-04-03 Fr   j|pj,   607.500, j|pj|2009-05 ,       617.750, |2009-07 ,       627.750, |2009-09 ,       642.500, |2009-12 ,       654.500, |2010-03 ,       660.500, |2010-05 ,       662.500, |2010-07 ,       678.500, |2010-12 ,            na, |        
2009-04-02 Th   j|pj,   591.500, j|pj|2009-05 ,       601.750, |2009-07 ,       612.500, |2009-09 ,       628.000, |2009-12 ,       641.000, |2010-03 ,       647.000, |2010-07 ,       663.000, |2010-12 ,            na, |        ,            na, |        
2009-04-01 We   j|pj,   566.000, j|pj|2009-05 ,       577.000, |2009-07 ,       588.250, |2009-09 ,       604.000, |2009-12 ,       617.500, |2010-03 ,       623.500, |2010-07 ,       639.500, |2010-12 ,            na, |        ,            na, |        
2009-03-31 Tu   j|pj,   573.250, j|pj|2009-05 ,       584.250, |2009-07 ,       595.500, |2009-09 ,       611.250, |2009-12 ,       624.750, |2010-03 ,       630.750, |2010-07 ,       646.750, |2010-12 ,            na, |        ,            na, |        
2009-03-30 Mo   j|pj,   554.500, j|pj|2009-05 ,       565.500, |2009-07 ,       576.500, |2009-09 ,       592.500, |2009-12 ,       606.000, |2010-03 ,       612.000, |2010-07 ,       628.000, |2010-12 ,            na, |        ,            na, |        
2009-03-27 Fr   j|pj,   550.000, j|pj|2009-05 ,       560.500, |2009-07 ,       571.500, |2009-09 ,       586.500, |2009-12 ,       599.500, |2010-03 ,       605.500, |2010-07 ,       621.500, |2010-12 ,            na, |        ,            na, |        
2009-03-26 Th   j|pj,   560.000, j|pj|2009-05 ,       570.750, |2009-07 ,       581.500, |2009-09 ,       596.750, |2009-12 ,       609.750, |2010-03 ,       615.750, |2010-07 ,       631.750, |2010-12 ,            na, |        ,            na, |        
2009-03-25 We   j|pj,   555.000, j|pj|2009-05 ,       566.000, |2009-07 ,       576.750, |2009-09 ,       591.750, |2009-12 ,       605.000, |2010-03 ,       611.000, |2010-07 ,       627.000, |2010-12 ,            na, |        ,            na, |        
2009-03-24 Tu   j|pj,   588.000, j|pj|2009-05 ,       599.000, |2009-07 ,       609.250, |2009-09 ,       624.000, |2009-12 ,       636.500, |2010-03 ,       640.500, |2010-07 ,       656.500, |2010-12 ,            na, |        ,            na, |        
2009-03-23 Mo   j|pj,   604.000, j|pj|2009-05 ,       614.750, |2009-07 ,       625.000, |2009-09 ,       640.000, |2009-12 ,       653.000, |2010-03 ,       657.000, |2010-07 ,       673.000, |2010-12 ,            na, |        ,            na, |        
2009-03-20 Fr   j|pj,   603.000, j|pj|2009-05 ,       614.000, |2009-07 ,       624.250, |2009-09 ,       639.500, |2009-12 ,       651.000, |2010-03 ,       657.000, |2010-07 ,       673.000, |2010-12 ,            na, |        ,            na, |        
2009-03-19 Th   j|pj,   606.000, j|pj|2009-05 ,       616.750, |2009-07 ,       626.500, |2009-09 ,       641.500, |2009-12 ,       654.000, |2010-03 ,       660.000, |2010-07 ,       674.250, |2010-12 ,            na, |        ,            na, |        
2009-03-18 We   j|pj,   583.000, j|pj|2009-05 ,       593.750, |2009-07 ,       603.750, |2009-09 ,       618.500, |2009-12 ,       630.000, |2010-03 ,       634.500, |2010-07 ,       648.750, |2010-12 ,            na, |        ,            na, |        
2009-03-17 Tu   j|pj,   605.250, j|pj|2009-05 ,       616.000, |2009-07 ,       625.500, |2009-09 ,       640.000, |2009-12 ,       651.500, |2010-03 ,       654.500, |2010-07 ,       668.750, |2010-12 ,            na, |        ,            na, |        
2009-03-16 Mo   j|pj,   597.250, j|pj|2009-05 ,       607.250, |2009-07 ,       617.250, |2009-09 ,       631.750, |2009-12 ,       643.000, |2010-03 ,       650.000, |2010-07 ,       664.500, |2010-12 ,            na, |        ,            na, |        
2009-03-13 Fr   j|pj,   570.000, j|pj|2009-03 ,       570.000, |2009-05 ,       579.250, |2009-07 ,       589.000, |2009-09 ,       603.250, |2009-12 ,       615.500, |2010-03 ,       624.500, |2010-07 ,       640.500, |2010-12 ,            na, |        
2009-03-12 Th   j|pj,   574.000, j|pj|2009-03 ,       576.000, |2009-05 ,       584.500, |2009-07 ,       594.750, |2009-09 ,       609.500, |2009-12 ,       621.250, |2010-03 ,       630.250, |2010-07 ,       646.250, |2010-12 ,            na, |        
2009-03-11 We   j|pj,   557.500, j|pj|2009-03 ,       561.000, |2009-05 ,       569.500, |2009-07 ,       579.500, |2009-09 ,       594.250, |2009-12 ,       606.250, |2010-03 ,       617.250, |2010-07 ,       632.750, |2010-12 ,            na, |        
2009-03-10 Tu   j|pj,   580.250, j|pj|2009-03 ,       583.750, |2009-05 ,       592.000, |2009-07 ,       601.750, |2009-09 ,       615.750, |2009-12 ,       628.250, |2010-03 ,       640.250, |2010-07 ,       655.750, |2010-12 ,            na, |        
2009-03-09 Mo   j|pj,   569.750, j|pj|2009-03 ,       574.750, |2009-05 ,       582.500, |2009-07 ,       592.500, |2009-09 ,       606.000, |2009-12 ,       618.000, |2010-03 ,       631.000, |2010-07 ,       648.000, |2010-12 ,            na, |        
2009-03-06 Fr   j|pj,   568.000, j|pj|2009-03 ,       574.000, |2009-05 ,       581.250, |2009-07 ,       591.000, |2009-09 ,       604.500, |2009-12 ,       617.000, |2010-03 ,       621.000, |2010-05 ,       633.000, |2010-07 ,       650.000, |2010-12 
2009-03-05 Th   j|pj,   555.000, j|pj|2009-03 ,       560.000, |2009-05 ,       567.000, |2009-07 ,       576.750, |2009-09 ,       590.750, |2009-12 ,       603.750, |2010-03 ,       620.000, |2010-07 ,       637.000, |2010-12 ,            na, |        
2009-03-04 We   j|pj,   560.500, j|pj|2009-03 ,       567.000, |2009-05 ,       573.250, |2009-07 ,       583.250, |2009-09 ,       597.250, |2009-12 ,       610.000, |2010-03 ,       625.250, |2010-07 ,       643.250, |2010-12 ,            na, |        
2009-03-03 Tu   j|pj,   538.750, j|pj|2009-03 ,       545.250, |2009-05 ,       552.250, |2009-07 ,       562.250, |2009-09 ,       576.000, |2009-12 ,       589.250, |2010-03 ,       607.250, |2010-07 ,       625.250, |2010-12 ,            na, |        
2009-03-02 Mo   j|pj,   540.750, j|pj|2009-03 ,       547.000, |2009-05 ,       554.750, |2009-07 ,       564.750, |2009-09 ,       578.000, |2009-12 ,       591.750, |2010-03 ,       606.750, |2010-07 ,       624.750, |2010-12 ,            na, |        
2009-02-27 Fr   j|pj,   552.000, j|pj|2009-03 ,       560.000, |2009-05 ,       567.750, |2009-07 ,       577.750, |2009-09 ,       592.250, |2009-12 ,       605.750, |2010-03 ,       618.750, |2010-07 ,       636.750, |2010-12 ,            na, |        
2009-02-26 Th   j|pj,   554.250, j|pj|2009-03 ,       562.000, |2009-05 ,       569.500, |2009-07 ,       579.750, |2009-09 ,       595.000, |2009-12 ,       608.500, |2010-03 ,       621.500, |2010-07 ,       638.500, |2010-12 ,            na, |        
2009-02-25 We   j|pj,   566.000, j|pj|2009-03 ,       574.000, |2009-05 ,       581.500, |2009-07 ,       591.500, |2009-09 ,       606.750, |2009-12 ,       620.250, |2010-03 ,       631.250, |2010-07 ,       648.250, |2010-12 ,            na, |        
2009-02-24 Tu   j|pj,   553.250, j|pj|2009-03 ,       561.750, |2009-05 ,       569.750, |2009-07 ,       579.750, |2009-09 ,       594.750, |2009-12 ,       608.250, |2010-03 ,       619.250, |2010-07 ,       636.250, |2010-12 ,            na, |        
2009-02-23 Mo   j|pj,   548.250, j|pj|2009-03 ,       556.750, |2009-05 ,       565.250, |2009-07 ,       575.250, |2009-09 ,       590.500, |2009-12 ,       604.000, |2010-03 ,       615.000, |2010-07 ,       632.000, |2010-12 ,            na, |        
2009-02-20 Fr  j|dpj,  556.250, j|dpj|2009-03 ,       563.500, |2009-05 ,       573.000, |2009-07 ,       583.250, |2009-09 ,       598.500, |2009-12 ,       613.500, |2010-03 ,       624.500, |2010-07 ,       639.500, |2010-12 ,            na, |        
2009-02-19 Th  j|dpj,  558.250, j|dpj|2009-03 ,       567.000, |2009-05 ,       577.250, |2009-07 ,       587.250, |2009-09 ,       603.750, |2009-12 ,       618.750, |2010-03 ,       630.250, |2010-07 ,       645.250, |2010-12 ,            na, |        
2009-02-18 We  j|dpj,  546.500, j|dpj|2009-03 ,       554.500, |2009-05 ,       564.500, |2009-07 ,       575.000, |2009-09 ,       591.750, |2009-12 ,       606.750, |2010-03 ,       617.750, |2010-07 ,       632.750, |2010-12 ,            na, |        
2009-02-17 Tu   j|pj,   550.750, j|pj|2009-03 ,       559.000, |2009-05 ,       567.000, |2009-07 ,       577.500, |2009-09 ,       593.750, |2009-12 ,       610.000, |2010-03 ,       620.000, |2010-07 ,       635.000, |2010-12 ,            na, |        
2009-02-16 Mo    p|p,      0.300, p|p|2009-04 ,         2.200, |2009-05 ,        15.400, |2009-06 ,        26.100, |2009-07 ,        23.900, |2009-08 ,         8.700, |2009-09 ,            na, |        ,            na, |        ,            na, |        
2009-02-13 Fr  j|dpj,  574.500, j|dpj|2009-03 ,       583.750, |2009-05 ,       591.750, |2009-07 ,       602.250, |2009-09 ,       618.500, |2009-12 ,       632.000, |2010-03 ,       641.250, |2010-07 ,       656.250, |2010-12 ,            na, |        
2009-02-12 Th   j|pj,   575.000, j|pj|2009-03 ,       584.750, |2009-05 ,       594.250, |2009-07 ,       605.000, |2009-09 ,       621.500, |2009-12 ,       635.000, |2010-03 ,       647.250, |2010-07 ,       662.250, |2010-12 ,            na, |        
2009-02-11 We   j|pj,   578.000, j|pj|2009-03 ,       588.000, |2009-05 ,       598.000, |2009-07 ,       608.750, |2009-09 ,       625.250, |2009-12 ,       638.750, |2010-03 ,       651.000, |2010-07 ,       666.000, |2010-12 ,            na, |        
2009-02-10 Tu   j|pj,   589.000, j|pj|2009-03 ,       599.750, |2009-05 ,       610.500, |2009-07 ,       621.500, |2009-09 ,       638.000, |2009-12 ,       651.500, |2010-03 ,       660.750, |2010-07 ,       675.750, |2010-12 ,            na, |        
2009-02-09 Mo   j|pj,   595.000, j|pj|2009-03 ,       606.000, |2009-05 ,       616.500, |2009-07 ,       627.500, |2009-09 ,       644.000, |2009-12 ,       657.500, |2010-03 ,       668.500, |2010-07 ,       683.500, |2010-12 ,            na, |        
2009-02-06 Fr   j|pj,   586.500, j|pj|2009-03 ,       597.500, |2009-05 ,       608.500, |2009-07 ,       619.500, |2009-09 ,       635.750, |2009-12 ,       649.250, |2010-03 ,       658.500, |2010-07 ,       673.500, |2010-12 ,            na, |        
2009-02-05 Th   j|pj,   590.000, j|pj|2009-03 ,       600.750, |2009-05 ,       611.500, |2009-07 ,       622.500, |2009-09 ,       639.250, |2009-12 ,       652.750, |2010-03 ,       658.750, |2010-07 ,       673.750, |2010-12 ,            na, |        
2009-02-04 We   j|pj,   570.000, j|pj|2009-03 ,       581.250, |2009-05 ,       592.250, |2009-07 ,       602.750, |2009-09 ,       619.000, |2009-12 ,       632.500, |2010-03 ,       638.500, |2010-07 ,       653.500, |2010-12 ,            na, |        
2009-02-03 Tu   j|pj,   581.000, j|pj|2009-03 ,       592.250, |2009-05 ,       603.250, |2009-07 ,       613.250, |2009-09 ,       629.750, |2009-12 ,       642.750, |2010-03 ,       653.250, |2010-07 ,       668.250, |2010-12 ,            na, |        
2009-02-02 Mo   j|pj,   593.000, j|pj|2009-03 ,       604.500, |2009-05 ,       615.750, |2009-07 ,       625.750, |2009-09 ,       643.000, |2009-12 ,       656.250, |2010-03 ,       665.750, |2010-07 ,       680.750, |2010-12 ,            na, |        
2009-01-30 Fr  j|dpj,  601.000, j|dpj|2009-03 ,       612.250, |2009-05 ,       623.500, |2009-07 ,       634.000, |2009-09 ,       650.000, |2009-12 ,       663.250, |2010-03 ,       671.500, |2010-07 ,       686.500, |2010-12 ,            na, |        
2009-01-29 Th  j|dpj,  608.000, j|dpj|2009-03 ,       619.000, |2009-05 ,       630.000, |2009-07 ,       639.750, |2009-09 ,       656.250, |2009-12 ,       669.500, |2010-03 ,       675.500, |2010-07 ,       690.500, |2010-12 ,            na, |        
2009-01-28 We  j|dpj,  626.000, j|dpj|2009-03 ,       637.500, |2009-05 ,       648.500, |2009-07 ,       658.500, |2009-09 ,       675.000, |2009-12 ,       688.250, |2010-03 ,       694.250, |2010-07 ,       709.250, |2010-12 ,            na, |        
2009-01-27 Tu  j|dpj,  615.000, j|dpj|2009-03 ,       626.500, |2009-05 ,       637.250, |2009-07 ,       647.500, |2009-09 ,       664.250, |2009-12 ,       677.500, |2010-03 ,       683.500, |2010-07 ,       698.500, |2010-12 ,            na, |        
2009-01-26 Mo  j|dpj,  621.750, j|dpj|2009-03 ,       632.750, |2009-05 ,       643.250, |2009-07 ,       653.250, |2009-09 ,       670.000, |2009-12 ,       683.250, |2010-03 ,       689.250, |2010-07 ,       704.250, |2010-12 ,            na, |        
2009-01-23 Fr  j|dpj,  610.500, j|dpj|2009-03 ,       621.250, |2009-05 ,       631.000, |2009-07 ,       641.000, |2009-09 ,       657.750, |2009-12 ,       671.000, |2010-03 ,       675.500, |2010-07 ,       690.500, |2010-12 ,            na, |        
2009-01-22 Th  j|dpj,  598.000, j|dpj|2009-03 ,       608.750, |2009-05 ,       618.500, |2009-07 ,       629.000, |2009-09 ,       646.500, |2009-12 ,       659.500, |2010-03 ,       664.000, |2010-07 ,       679.000, |2010-12 ,            na, |        
2009-01-21 We  j|dpj,  600.500, j|dpj|2009-03 ,       611.500, |2009-05 ,       621.500, |2009-07 ,       632.000, |2009-09 ,       649.000, |2009-12 ,       662.000, |2010-03 ,       666.500, |2010-07 ,       681.500, |2010-12 ,            na, |        
2009-01-20 Tu  j|dpj,  579.750, j|dpj|2009-03 ,       590.750, |2009-05 ,       600.250, |2009-07 ,       610.750, |2009-09 ,       627.750, |2009-12 ,       640.750, |2010-03 ,       645.250, |2010-07 ,       660.250, |2010-12 ,            na, |        
2009-01-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2009-01-16 Fr  j|dpj,  609.000, j|dpj|2009-03 ,       620.000, |2009-05 ,       629.750, |2009-07 ,       640.750, |2009-09 ,       657.000, |2009-12 ,       670.000, |2010-03 ,       674.500, |2010-07 ,       689.500, |2010-12 ,            na, |        
2009-01-15 Th   j|pj,   594.500, j|pj|2009-03 ,       605.500, |2009-05 ,       615.000, |2009-07 ,       626.000, |2009-09 ,       642.250, |2009-12 ,       655.250, |2010-03 ,       659.750, |2010-07 ,       674.750, |2010-12 ,            na, |        
2009-01-14 We  j|dpj,  600.000, j|dpj|2009-03 ,       611.250, |2009-05 ,       621.250, |2009-07 ,       632.250, |2009-09 ,       649.000, |2009-12 ,       662.000, |2010-03 ,       666.500, |2010-07 ,       681.500, |2010-12 ,            na, |        
2009-01-13 Tu   j|pj,   597.000, j|pj|2009-03 ,       608.250, |2009-05 ,       618.250, |2009-07 ,       629.000, |2009-09 ,       645.750, |2009-12 ,       658.750, |2010-03 ,       663.250, |2010-07 ,       678.250, |2010-12 ,            na, |        
2009-01-12 Mo   j|pj,   595.000, j|pj|2009-03 ,       606.250, |2009-05 ,       616.500, |2009-07 ,       627.250, |2009-09 ,       644.000, |2009-12 ,       657.000, |2010-03 ,       661.500, |2010-07 ,       676.500, |2010-12 ,            na, |        
2009-01-09 Fr   j|pj,   651.000, j|pj|2009-03 ,       662.500, |2009-05 ,       672.750, |2009-07 ,       683.750, |2009-09 ,       701.250, |2009-12 ,       714.250, |2010-03 ,       718.750, |2010-07 ,       733.750, |2010-12 ,            na, |        
2009-01-08 Th  j|dpj,  633.250, j|dpj|2009-03 ,       644.750, |2009-05 ,       654.250, |2009-07 ,       665.250, |2009-09 ,       682.750, |2009-12 ,       695.750, |2010-03 ,       700.250, |2010-07 ,       715.250, |2010-12 ,            na, |        
2009-01-07 We    j|j,    637.000, j|j|2009-03 ,       648.000, |2009-05 ,       658.000, |2009-07 ,       668.250, |2009-09 ,       685.750, |2009-12 ,       698.750, |2010-03 ,       703.250, |2010-07 ,       718.250, |2010-12 ,            na, |        
2009-01-06 Tu    j|j,    670.000, j|j|2009-03 ,       681.000, |2009-05 ,       692.000, |2009-07 ,       702.250, |2009-09 ,       719.750, |2009-12 ,       734.750, |2010-03 ,       739.250, |2010-07 ,       754.250, |2010-12 ,            na, |        
2009-01-05 Mo    j|j,    642.250, j|j|2009-03 ,       653.500, |2009-05 ,       664.750, |2009-07 ,       675.000, |2009-09 ,       690.250, |2009-12 ,       705.250, |2010-03 ,       709.750, |2010-07 ,       724.750, |2010-12 ,            na, |        
2009-01-02 Fr    j|j,    633.500, j|j|2009-03 ,       645.000, |2009-05 ,       656.500, |2009-07 ,       666.750, |2009-09 ,       685.250, |2009-12 ,       700.250, |2010-03 ,       704.750, |2010-07 ,       719.750, |2010-12 ,            na, |        
2009-01-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-12-31 We   j|pj,   630.000, j|pj|2009-03 ,       641.250, |2009-05 ,       652.750, |2009-07 ,       663.000, |2009-09 ,       681.500, |2009-12 ,       696.500, |2010-03 ,       701.000, |2010-07 ,       716.000, |2010-12 ,            na, |        
2008-12-30 Tu   j|pj,   621.750, j|pj|2009-03 ,       633.000, |2009-05 ,       644.500, |2009-07 ,       655.000, |2009-09 ,       673.500, |2009-12 ,       688.500, |2010-03 ,       693.000, |2010-07 ,       708.000, |2010-12 ,            na, |        
2008-12-29 Mo   j|pj,   611.000, j|pj|2009-03 ,       622.500, |2009-05 ,       633.000, |2009-07 ,       643.500, |2009-09 ,       662.000, |2009-12 ,       677.000, |2010-03 ,       681.500, |2010-07 ,       696.500, |2010-12 ,            na, |        
2008-12-26 Fr   j|pj,   616.250, j|pj|2009-03 ,       627.250, |2009-05 ,       638.250, |2009-07 ,       648.750, |2009-09 ,       667.250, |2009-12 ,       682.250, |2010-03 ,       686.750, |2010-07 ,       701.750, |2010-12 ,            na, |        
2008-12-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-12-24 We   j|pj,   600.000, j|pj|2009-03 ,       610.500, |2009-05 ,       622.000, |2009-07 ,       633.000, |2009-09 ,       651.500, |2009-12 ,       666.500, |2010-03 ,       671.000, |2010-07 ,       686.000, |2010-12 ,            na, |        
2008-12-23 Tu   j|pj,   594.000, j|pj|2009-03 ,       604.750, |2009-05 ,       616.500, |2009-07 ,       627.500, |2009-09 ,       646.000, |2009-12 ,       661.000, |2010-03 ,       665.500, |2010-07 ,       680.500, |2010-12 ,            na, |        
2008-12-22 Mo   j|pj,   589.250, j|pj|2009-03 ,       600.250, |2009-05 ,       611.750, |2009-07 ,       622.750, |2009-09 ,       641.250, |2009-12 ,       656.250, |2010-03 ,       660.750, |2010-07 ,       675.750, |2010-12 ,            na, |        
2008-12-19 Fr   j|pj,   583.000, j|pj|2009-03 ,       593.750, |2009-05 ,       605.000, |2009-07 ,       616.000, |2009-09 ,       634.250, |2009-12 ,       649.250, |2010-03 ,       653.750, |2010-07 ,       668.750, |2010-12 ,            na, |        
2008-12-18 Th   j|pj,   590.500, j|pj|2009-03 ,       602.000, |2009-05 ,       613.500, |2009-07 ,       625.000, |2009-09 ,       643.500, |2009-12 ,       657.500, |2010-03 ,       662.000, |2010-07 ,       677.000, |2010-12 ,            na, |        
2008-12-17 We   j|pj,   578.250, j|pj|2009-03 ,       589.750, |2009-05 ,       601.250, |2009-07 ,       612.250, |2009-09 ,       630.500, |2009-12 ,       644.500, |2010-03 ,       649.000, |2010-07 ,       664.000, |2010-12 ,            na, |        
2008-12-16 Tu   j|pj,   565.000, j|pj|2009-03 ,       576.000, |2009-05 ,       586.750, |2009-07 ,       597.750, |2009-09 ,       617.500, |2009-12 ,       631.500, |2010-03 ,       636.500, |2010-07 ,       651.000, |2010-12 ,            na, |        
2008-12-15 Mo   j|pj,   543.000, j|pj|2009-03 ,       553.750, |2009-05 ,       564.500, |2009-07 ,       575.500, |2009-09 ,       593.750, |2009-12 ,       607.750, |2010-03 ,       612.250, |2010-07 ,       627.250, |2010-12 ,            na, |        
2008-12-12 Fr   j|pj,   530.250, j|pj|2008-12 ,       538.250, |2009-03 ,       548.500, |2009-05 ,       558.250, |2009-07 ,       568.750, |2009-09 ,       587.000, |2009-12 ,       601.000, |2010-03 ,       605.500, |2010-07 ,       620.500, |2010-12 
2008-12-11 Th   j|pj,   521.500, j|pj|2008-12 ,       534.000, |2009-03 ,       543.750, |2009-05 ,       553.750, |2009-07 ,       564.750, |2009-09 ,       583.500, |2009-12 ,       595.500, |2010-03 ,       600.000, |2010-07 ,       615.000, |2010-12 
2008-12-10 We   j|pj,   515.750, j|pj|2008-12 ,       531.250, |2009-03 ,       541.500, |2009-05 ,       549.250, |2009-07 ,       560.250, |2009-09 ,       579.250, |2009-12 ,       591.250, |2010-03 ,       595.750, |2010-07 ,       610.750, |2010-12 
2008-12-09 Tu   j|pj,   500.000, j|pj|2008-12 ,       515.000, |2009-03 ,       524.750, |2009-05 ,       533.000, |2009-07 ,       544.000, |2009-09 ,       563.500, |2009-12 ,       575.500, |2010-03 ,       580.000, |2010-07 ,       595.000, |2010-12 
2008-12-08 Mo   j|pj,   501.750, j|pj|2008-12 ,       517.000, |2009-03 ,       526.500, |2009-05 ,       534.250, |2009-07 ,       545.250, |2009-09 ,       564.250, |2009-12 ,       576.250, |2010-03 ,       580.750, |2010-07 ,       595.750, |2010-12 
2008-12-05 Fr   j|pj,   489.750, j|pj|2008-12 ,       503.250, |2009-03 ,       513.250, |2009-05 ,       519.750, |2009-07 ,       530.500, |2009-09 ,       549.500, |2009-12 ,       561.500, |2010-03 ,       566.000, |2010-07 ,       581.000, |2010-12 
2008-12-04 Th   j|pj,   497.000, j|pj|2008-12 ,       513.000, |2009-03 ,       523.500, |2009-05 ,       530.000, |2009-07 ,       541.000, |2009-09 ,       560.000, |2009-12 ,       572.000, |2010-03 ,       576.500, |2010-07 ,       591.500, |2010-12 
2008-12-03 We   j|pj,   529.500, j|pj|2008-12 ,       546.000, |2009-03 ,       556.500, |2009-05 ,       563.000, |2009-07 ,       574.000, |2009-09 ,       592.000, |2009-12 ,       606.000, |2010-03 ,       610.500, |2010-07 ,       625.500, |2010-12 
2008-12-02 Tu   j|pj,   537.500, j|pj|2008-12 ,       555.000, |2009-03 ,       565.500, |2009-05 ,       576.250, |2009-07 ,       587.750, |2009-09 ,       607.250, |2009-12 ,       621.750, |2010-03 ,       626.750, |2010-07 ,       642.250, |2010-12 
2008-12-01 Mo   j|pj,   535.750, j|pj|2008-12 ,       554.000, |2009-03 ,       564.500, |2009-05 ,       575.000, |2009-07 ,       586.500, |2009-09 ,       606.000, |2009-12 ,       620.500, |2010-03 ,       625.500, |2010-07 ,       641.000, |2010-12 
2008-11-28 Fr   j|pj,   563.000, j|pj|2008-12 ,       581.500, |2009-03 ,       592.000, |2009-05 ,       602.750, |2009-07 ,       614.250, |2009-09 ,       633.750, |2009-12 ,       648.250, |2010-03 ,       653.250, |2010-07 ,       668.750, |2010-12 
2008-11-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-11-26 We   j|pj,   558.500, j|pj|2008-12 ,       576.000, |2009-03 ,       586.250, |2009-05 ,       597.500, |2009-07 ,       609.000, |2009-09 ,       628.000, |2009-12 ,       642.500, |2010-03 ,       647.500, |2010-07 ,       666.250, |2010-12 
2008-11-25 Tu  j|dpj,  562.250, j|dpj|2008-12 ,       579.750, |2009-03 ,       589.750, |2009-05 ,       599.750, |2009-07 ,       611.000, |2009-09 ,       631.000, |2009-12 ,       645.500, |2010-03 ,       650.500, |2010-07 ,       666.250, |2010-12 
2008-11-24 Mo  j|dpj,  568.750, j|dpj|2008-12 ,       584.000, |2009-03 ,       594.250, |2009-05 ,       603.750, |2009-07 ,       615.000, |2009-09 ,       634.000, |2009-12 ,       648.500, |2010-03 ,       653.500, |2010-07 ,       669.000, |2010-12 
2008-11-21 Fr  j|dpj,  533.500, j|dpj|2008-12 ,       548.500, |2009-03 ,       559.750, |2009-05 ,       568.000, |2009-07 ,       579.250, |2009-09 ,       598.250, |2009-12 ,       612.750, |2010-03 ,       617.750, |2010-07 ,       633.250, |2010-12 
2008-11-20 Th  j|dpj,  548.250, j|dpj|2008-12 ,       562.500, |2009-03 ,       573.500, |2009-05 ,       583.000, |2009-07 ,       594.250, |2009-09 ,       613.250, |2009-12 ,       627.750, |2010-03 ,       632.750, |2010-07 ,       648.250, |2010-12 
2008-11-19 We  j|dpj,  559.500, j|dpj|2008-12 ,       573.000, |2009-03 ,       584.000, |2009-05 ,       594.000, |2009-07 ,       605.750, |2009-09 ,       625.000, |2009-12 ,       639.500, |2010-03 ,       644.500, |2010-07 ,       660.000, |2010-12 
2008-11-18 Tu  j|dpj,  561.000, j|dpj|2008-12 ,       575.000, |2009-03 ,       586.000, |2009-05 ,       596.000, |2009-07 ,       607.750, |2009-09 ,       627.000, |2009-12 ,       641.500, |2010-03 ,       646.500, |2010-07 ,       662.000, |2010-12 
2008-11-17 Mo  j|dpj,  565.500, j|dpj|2008-12 ,       580.000, |2009-03 ,       591.500, |2009-05 ,       602.000, |2009-07 ,       613.750, |2009-09 ,       632.250, |2009-12 ,       646.750, |2010-03 ,       651.750, |2010-07 ,       667.250, |2010-12 
2008-11-14 Fr  j|dpj,  593.250, j|dpj|2008-12 ,       607.500, |2009-03 ,       618.500, |2009-05 ,       629.000, |2009-07 ,       641.000, |2009-09 ,       661.000, |2009-12 ,       675.500, |2010-03 ,       680.500, |2010-07 ,       696.000, |2010-12 
2008-11-13 Th  j|dpj,  578.000, j|dpj|2008-12 ,       593.000, |2009-03 ,       604.000, |2009-05 ,       613.500, |2009-07 ,       625.250, |2009-09 ,       643.750, |2009-12 ,       658.250, |2010-03 ,       663.250, |2010-07 ,       678.750, |2010-12 
2008-11-12 We  j|dpj,  575.500, j|dpj|2008-12 ,       590.250, |2009-03 ,       600.000, |2009-05 ,       611.500, |2009-07 ,       623.250, |2009-09 ,       641.750, |2009-12 ,       656.250, |2010-03 ,       661.250, |2010-07 ,       676.750, |2010-12 
2008-11-11 Tu  j|dpj,  571.000, j|dpj|2008-12 ,       584.750, |2009-03 ,       596.500, |2009-05 ,       609.000, |2009-07 ,       620.750, |2009-09 ,       639.250, |2009-12 ,       653.750, |2010-03 ,       658.750, |2010-07 ,       674.250, |2010-12 
2008-11-10 Mo  j|dpj,  563.000, j|dpj|2008-12 ,       578.750, |2009-03 ,       588.250, |2009-05 ,       597.000, |2009-07 ,       608.750, |2009-09 ,       627.250, |2009-12 ,       641.750, |2010-03 ,       646.750, |2010-07 ,       662.250, |2010-12 
2008-11-07 Fr  j|dpj,  568.000, j|dpj|2008-12 ,       584.500, |2009-03 ,       595.000, |2009-05 ,       603.500, |2009-07 ,       615.250, |2009-09 ,       633.750, |2009-12 ,       648.250, |2010-03 ,       653.250, |2010-07 ,       668.750, |2010-12 
2008-11-06 Th  j|dpj,  563.000, j|dpj|2008-12 ,       579.750, |2009-03 ,       590.500, |2009-05 ,       598.250, |2009-07 ,       610.250, |2009-09 ,       628.750, |2009-12 ,       643.250, |2010-03 ,       648.250, |2010-07 ,       663.750, |2010-12 
2008-11-05 We  j|dpj,  576.750, j|dpj|2008-12 ,       593.250, |2009-03 ,       604.750, |2009-05 ,       613.500, |2009-07 ,       625.250, |2009-09 ,       643.750, |2009-12 ,       658.250, |2010-03 ,       663.250, |2010-07 ,       678.750, |2010-12 
2008-11-04 Tu  j|dpj,  609.000, j|dpj|2008-12 ,       625.250, |2009-03 ,       636.250, |2009-05 ,       644.000, |2009-07 ,       655.750, |2009-09 ,       674.250, |2009-12 ,       688.750, |2010-03 ,       693.750, |2010-07 ,       709.250, |2010-12 
2008-11-03 Mo   j|pj,   597.750, j|pj|2008-12 ,       614.500, |2009-03 ,       626.000, |2009-05 ,       633.750, |2009-07 ,       644.750, |2009-09 ,       663.250, |2009-12 ,       677.750, |2010-03 ,       682.750, |2010-07 ,       695.750, |2010-12 
2008-10-31 Fr  j|dpj,  573.000, j|dpj|2008-12 ,       590.500, |2009-03 ,       602.500, |2009-05 ,       610.500, |2009-07 ,       622.500, |2009-09 ,       641.000, |2009-12 ,       655.000, |2010-03 ,       660.500, |2010-07 ,       666.500, |2010-12 
2008-10-30 Th  j|dpj,  573.500, j|dpj|2008-12 ,       591.500, |2009-03 ,       603.000, |2009-05 ,       613.000, |2009-07 ,       625.000, |2009-09 ,       643.500, |2009-12 ,       658.000, |2010-03 ,       663.000, |2010-07 ,       669.000, |2010-12 
2008-10-29 We  j|dpj,  598.000, j|dpj|2008-12 ,       616.000, |2009-03 ,       627.500, |2009-05 ,       638.000, |2009-07 ,       650.500, |2009-09 ,       669.000, |2009-12 ,       683.500, |2010-03 ,       688.500, |2010-07 ,       694.500, |2010-12 
2008-10-28 Tu  j|dpj,  553.250, j|dpj|2008-12 ,       571.250, |2009-03 ,       582.750, |2009-05 ,       593.750, |2009-07 ,       605.500, |2009-09 ,       624.000, |2009-12 ,       638.500, |2010-03 ,       643.500, |2010-07 ,       649.500, |2010-12 
2008-10-27 Mo  j|dpj,  564.500, j|dpj|2008-12 ,       582.250, |2009-03 ,       592.750, |2009-05 ,       601.500, |2009-07 ,       613.000, |2009-09 ,       631.500, |2009-12 ,       646.500, |2010-03 ,       651.000, |2010-07 ,       656.000, |2010-12 
2008-10-24 Fr  j|dpj,  547.000, j|dpj|2008-12 ,       563.750, |2009-03 ,       575.250, |2009-05 ,       585.250, |2009-07 ,       597.250, |2009-09 ,       615.750, |2009-12 ,       630.250, |2010-03 ,       634.000, |2010-07 ,       654.000, |2010-12 
2008-10-23 Th  j|dpj,  553.000, j|dpj|2008-12 ,       570.000, |2009-03 ,       581.250, |2009-05 ,       590.500, |2009-07 ,       604.000, |2009-09 ,       620.500, |2009-12 ,       635.000, |2010-03 ,       640.000, |2010-07 ,       660.000, |2010-12 
2008-10-22 We  j|dpj,  549.500, j|dpj|2008-12 ,       565.500, |2009-03 ,       577.000, |2009-05 ,       588.000, |2009-07 ,       600.500, |2009-09 ,       617.500, |2009-12 ,       636.000, |2010-03 ,       635.000, |2010-07 ,       660.000, |2010-12 
2008-10-21 Tu   j|pj,   582.000, j|pj|2008-12 ,       599.250, |2009-03 ,       609.750, |2009-05 ,       620.000, |2009-07 ,       633.000, |2009-09 ,       651.250, |2009-12 ,       665.750, |2010-03 ,       670.750, |2010-07 ,       700.000, |2010-12 
2008-10-20 Mo  j|dpj,  595.750, j|dpj|2008-12 ,       612.000, |2009-03 ,       625.000, |2009-05 ,       635.250, |2009-07 ,       648.750, |2009-09 ,       667.250, |2009-12 ,       681.750, |2010-03 ,       686.750, |2010-07 ,       700.000, |2010-12 
2008-10-17 Fr  j|dpj,  597.500, j|dpj|2008-12 ,       614.500, |2009-03 ,       626.500, |2009-05 ,       637.000, |2009-07 ,       650.500, |2009-09 ,       669.000, |2009-12 ,       683.500, |2010-03 ,       688.500, |2010-07 ,       704.500, |2010-12 
2008-10-16 Th  j|dpj,  588.000, j|dpj|2008-12 ,       603.750, |2009-03 ,       615.750, |2009-05 ,       625.000, |2009-07 ,       637.500, |2009-09 ,       656.000, |2009-12 ,       670.500, |2010-03 ,       675.500, |2010-07 ,       691.500, |2010-12 
2008-10-15 We   j|pj,   590.000, j|pj|2008-12 ,       607.500, |2009-03 ,       620.500, |2009-05 ,       626.000, |2009-07 ,       639.000, |2009-09 ,       657.500, |2009-12 ,       672.000, |2010-03 ,       677.000, |2010-07 ,       693.000, |2010-12 
2008-10-14 Tu   j|pj,   613.000, j|pj|2008-12 ,       631.500, |2009-03 ,       644.500, |2009-05 ,       648.500, |2009-07 ,       661.500, |2009-09 ,       680.000, |2009-12 ,       694.500, |2010-03 ,       699.500, |2010-07 ,       715.500, |2010-12 
2008-10-13 Mo  j|dpj,  627.250, j|dpj|2008-12 ,       645.500, |2009-03 ,       658.500, |2009-05 ,       665.000, |2009-07 ,       678.000, |2009-09 ,       696.500, |2009-12 ,       705.750, |2010-03 ,       710.750, |2010-07 ,            na, |        
2008-10-10 Fr  j|dpj,  605.000, j|dpj|2008-12 ,       623.500, |2009-03 ,       636.500, |2009-05 ,       640.000, |2009-07 ,       653.000, |2009-09 ,       671.500, |2009-12 ,       686.000, |2010-03 ,       691.000, |2010-07 ,            na, |        
2008-10-09 Th  j|dpj,  638.000, j|dpj|2008-12 ,       657.250, |2009-03 ,       669.750, |2009-05 ,       675.000, |2009-07 ,       688.000, |2009-09 ,       705.000, |2009-12 ,       719.500, |2010-03 ,       724.500, |2010-07 ,            na, |        
2008-10-08 We  j|dpj,  638.000, j|dpj|2008-12 ,       657.500, |2009-03 ,       670.000, |2009-05 ,       675.000, |2009-07 ,       688.000, |2009-09 ,       707.000, |2009-12 ,       721.500, |2010-03 ,       726.500, |2010-07 ,            na, |        
2008-10-07 Tu  j|dpj,  634.000, j|dpj|2008-12 ,       653.750, |2009-03 ,       666.500, |2009-05 ,       672.500, |2009-07 ,       685.500, |2009-09 ,       705.500, |2009-12 ,       721.500, |2010-03 ,       726.500, |2010-07 ,            na, |        
2008-10-06 Mo  j|dpj,  628.250, j|dpj|2008-12 ,       648.250, |2009-03 ,       660.750, |2009-05 ,       668.250, |2009-07 ,       680.750, |2009-09 ,       700.000, |2009-12 ,       714.500, |2010-03 ,       719.500, |2010-07 ,            na, |        
2008-10-03 Fr  j|dpj,  670.500, j|dpj|2008-12 ,       690.000, |2009-03 ,       703.000, |2009-05 ,       711.500, |2009-07 ,       723.500, |2009-09 ,       740.500, |2009-12 ,       755.000, |2010-03 ,       760.000, |2010-07 ,            na, |        
2008-10-02 Th  j|dpj,  668.750, j|dpj|2008-12 ,       688.750, |2009-03 ,       701.250, |2009-05 ,       716.000, |2009-07 ,       723.000, |2009-09 ,       740.500, |2009-12 ,       755.000, |2010-03 ,       760.000, |2010-07 ,            na, |        
2008-10-01 We   j|pj,   704.000, j|pj|2008-12 ,       724.750, |2009-03 ,       737.250, |2009-05 ,       744.500, |2009-07 ,       753.500, |2009-09 ,       772.500, |2009-12 ,       787.500, |2010-03 ,       792.500, |2010-07 ,            na, |        
2008-09-30 Tu  j|dpj,  712.000, j|dpj|2008-12 ,       733.000, |2009-03 ,       746.750, |2009-05 ,       750.000, |2009-07 ,       758.500, |2009-09 ,       776.500, |2009-12 ,       791.500, |2010-03 ,       796.500, |2010-07 ,            na, |        
2008-09-29 Mo  j|dpj,  705.000, j|dpj|2008-12 ,       726.000, |2009-03 ,       738.250, |2009-05 ,       742.000, |2009-07 ,       749.500, |2009-09 ,       767.500, |2009-12 ,       782.500, |2010-03 ,       787.500, |2010-07 ,            na, |        
2008-09-26 Fr  j|dpj,  745.750, j|dpj|2008-12 ,       765.750, |2009-03 ,       778.250, |2009-05 ,       779.750, |2009-07 ,       787.250, |2009-09 ,       807.750, |2009-12 ,       822.750, |2010-03 ,       827.750, |2010-07 ,            na, |        
2008-09-25 Th   j|pj,   765.250, j|pj|2008-12 ,       785.250, |2009-03 ,       797.500, |2009-05 ,       799.500, |2009-07 ,       807.000, |2009-09 ,       827.500, |2009-12 ,       842.500, |2010-03 ,       847.500, |2010-07 ,            na, |        
2008-09-24 We  j|dpj,  759.000, j|dpj|2008-12 ,       778.250, |2009-03 ,       790.500, |2009-05 ,       790.000, |2009-07 ,       797.000, |2009-09 ,       814.000, |2009-12 ,       829.000, |2010-03 ,       834.000, |2010-07 ,            na, |        
2008-09-23 Tu  j|dpj,  781.500, j|dpj|2008-12 ,       802.000, |2009-03 ,       814.750, |2009-05 ,       815.500, |2009-07 ,       822.500, |2009-09 ,       841.500, |2009-12 ,       856.500, |2010-03 ,       861.500, |2010-07 ,            na, |        
2008-09-22 Mo  j|dpj,  774.000, j|dpj|2008-12 ,       793.500, |2009-03 ,       805.500, |2009-05 ,       807.500, |2009-07 ,       814.500, |2009-09 ,       833.500, |2009-12 ,       848.500, |2010-03 ,       853.500, |2010-07 ,            na, |        
2008-09-19 Fr  j|dpj,  756.500, j|dpj|2008-12 ,       775.500, |2009-03 ,       787.500, |2009-05 ,       788.250, |2009-07 ,       795.250, |2009-09 ,       814.250, |2009-12 ,       829.250, |2010-03 ,       834.250, |2010-07 ,            na, |        
2008-09-18 Th  j|dpj,  734.250, j|dpj|2008-12 ,       753.750, |2009-03 ,       766.750, |2009-05 ,       765.000, |2009-07 ,       772.000, |2009-09 ,       792.000, |2009-12 ,       807.000, |2010-03 ,       812.000, |2010-07 ,            na, |        
2008-09-17 We   j|pj,   761.500, j|pj|2008-12 ,       780.500, |2009-03 ,       788.500, |2009-05 ,       790.000, |2009-07 ,       797.000, |2009-09 ,       817.000, |2009-12 ,       832.000, |2010-03 ,       835.250, |2010-07 ,            na, |        
2008-09-16 Tu  j|dpj,  734.500, j|dpj|2008-12 ,       753.250, |2009-03 ,       753.750, |2009-05 ,       758.500, |2009-07 ,       765.500, |2009-09 ,       785.500, |2009-12 ,       800.500, |2010-03 ,       803.750, |2010-07 ,            na, |        
2008-09-15 Mo  j|dpj,  763.500, j|dpj|2008-12 ,       781.500, |2009-03 ,       787.500, |2009-05 ,       782.500, |2009-07 ,       789.500, |2009-09 ,       809.500, |2009-12 ,       824.500, |2010-03 ,       827.750, |2010-07 ,            na, |        
2008-09-12 Fr  j|dpj,  741.500, j|dpj|2008-09 ,       759.500, |2008-12 ,       780.000, |2009-03 ,       791.500, |2009-05 ,       786.500, |2009-07 ,       793.500, |2009-09 ,       816.000, |2009-12 ,       831.000, |2010-03 ,       834.250, |2010-07 
2008-09-11 Th  j|dpj,  746.250, j|dpj|2008-09 ,       764.250, |2008-12 ,       784.750, |2009-03 ,       796.250, |2009-05 ,       792.250, |2009-07 ,       799.750, |2009-09 ,       822.250, |2009-12 ,       837.250, |2010-03 ,       840.000, |2010-07 
2008-09-10 We  j|dpj,  746.000, j|dpj|2008-09 ,       764.000, |2008-12 ,       784.500, |2009-03 ,       797.500, |2009-05 ,       793.000, |2009-07 ,       800.000, |2009-09 ,       822.500, |2009-12 ,       837.500, |2010-03 ,       830.500, |2010-07 
2008-09-09 Tu   j|pj,   754.000, j|pj|2008-09 ,       772.000, |2008-12 ,       792.500, |2009-03 ,       805.500, |2009-05 ,       804.500, |2009-07 ,       811.500, |2009-09 ,       834.000, |2009-12 ,       849.000, |2010-03 ,       842.000, |2010-07 
2008-09-08 Mo  j|dpj,  762.750, j|dpj|2008-09 ,       784.750, |2008-12 ,       805.750, |2009-03 ,       819.250, |2009-05 ,       819.750, |2009-07 ,       826.750, |2009-09 ,       849.250, |2009-12 ,       864.250, |2010-03 ,       857.250, |2010-07 
2008-09-05 Fr   j|pj,   773.000, j|pj|2008-09 ,       795.000, |2008-12 ,       816.500, |2009-03 ,       829.000, |2009-05 ,       830.000, |2009-07 ,       836.000, |2009-09 ,       858.500, |2009-12 ,       873.500, |2010-03 ,       866.500, |2010-07 
2008-09-04 Th  j|dpj,  800.250, j|dpj|2008-09 ,       819.000, |2008-12 ,       840.250, |2009-03 ,       852.750, |2009-05 ,       852.750, |2009-07 ,       859.750, |2009-09 ,       882.250, |2009-12 ,       897.250, |2010-03 ,       890.250, |2010-07 
2008-09-03 We  j|dpj,  799.000, j|dpj|2008-09 ,       819.000, |2008-12 ,       840.250, |2009-03 ,       851.000, |2009-05 ,       851.000, |2009-07 ,       858.000, |2009-09 ,       883.000, |2009-12 ,       898.000, |2010-03 ,       891.000, |2010-07 
2008-09-02 Tu  j|dpj,  792.750, j|dpj|2008-09 ,       811.250, |2008-12 ,       831.750, |2009-03 ,       841.250, |2009-05 ,       841.250, |2009-07 ,       848.000, |2009-09 ,       870.000, |2009-12 ,       885.000, |2010-03 ,       882.000, |2010-07 
2008-09-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-08-29 Fr  j|dpj,  818.750, j|dpj|2008-09 ,       839.500, |2008-12 ,       860.000, |2009-03 ,       873.500, |2009-05 ,       873.000, |2009-07 ,       880.000, |2009-09 ,       901.000, |2009-12 ,       920.000, |2010-03 ,       910.000, |2010-07 
2008-08-28 Th  j|dpj,  824.750, j|dpj|2008-09 ,       847.250, |2008-12 ,       869.500, |2009-03 ,       879.500, |2009-05 ,       881.000, |2009-07 ,       887.000, |2009-09 ,       907.000, |2009-12 ,       920.000, |2010-03 ,       910.000, |2010-07 
2008-08-27 We  j|dpj,  840.000, j|dpj|2008-09 ,       863.000, |2008-12 ,       884.000, |2009-03 ,       895.000, |2009-05 ,       896.000, |2009-07 ,       902.000, |2009-09 ,       922.000, |2009-12 ,       935.000, |2010-03 ,       928.000, |2010-07 
2008-08-26 Tu  j|dpj,  865.750, j|dpj|2008-09 ,       888.000, |2008-12 ,       908.000, |2009-03 ,       919.000, |2009-05 ,       918.000, |2009-07 ,       926.000, |2009-09 ,       946.000, |2009-12 ,       959.000, |2010-03 ,       952.000, |2010-07 
2008-08-25 Mo  j|dpj,  877.750, j|dpj|2008-09 ,       900.000, |2008-12 ,       921.500, |2009-03 ,       934.000, |2009-05 ,       929.000, |2009-07 ,       937.000, |2009-09 ,       957.000, |2009-12 ,       970.000, |2010-03 ,       963.000, |2010-07 
2008-08-22 Fr  j|dpj,  900.000, j|dpj|2008-09 ,       923.000, |2008-12 ,       942.000, |2009-03 ,       953.000, |2009-05 ,       949.000, |2009-07 ,       957.000, |2009-09 ,       977.000, |2009-12 ,       990.000, |2010-03 ,       983.000, |2010-07 
2008-08-21 Th  j|dpj,  928.000, j|dpj|2008-09 ,       950.750, |2008-12 ,       975.000, |2009-03 ,       985.000, |2009-05 ,       977.500, |2009-07 ,       986.000, |2009-09 ,      1002.500, |2009-12 ,      1008.500, |2010-03 ,      1020.000, |2010-07 
2008-08-20 We   j|pj,   906.000, j|pj|2008-09 ,       927.250, |2008-12 ,       946.000, |2009-03 ,       956.000, |2009-05 ,       960.000, |2009-07 ,       967.000, |2009-09 ,       987.000, |2009-12 ,       991.500, |2010-03 ,       998.000, |2010-07 
2008-08-19 Tu  j|dpj,  880.500, j|dpj|2008-09 ,       902.750, |2008-12 ,       923.000, |2009-03 ,       934.000, |2009-05 ,       932.000, |2009-07 ,       939.000, |2009-09 ,       959.000, |2009-12 ,       963.500, |2010-03 ,       970.000, |2010-07 
2008-08-18 Mo  j|dpj,  890.000, j|dpj|2008-09 ,       915.750, |2008-12 ,       936.000, |2009-03 ,       947.000, |2009-05 ,       942.000, |2009-07 ,       951.000, |2009-09 ,       973.000, |2009-12 ,       963.500, |2010-03 ,       982.000, |2010-07 
2008-08-15 Fr  j|dpj,  863.250, j|dpj|2008-09 ,       885.000, |2008-12 ,       910.000, |2009-03 ,       914.000, |2009-05 ,       907.000, |2009-07 ,       916.000, |2009-09 ,       938.000, |2009-12 ,       928.500, |2010-03 ,       947.000, |2010-07 
2008-08-14 Th  j|dpj,  898.000, j|dpj|2008-09 ,       923.500, |2008-12 ,       940.000, |2009-03 ,       948.000, |2009-05 ,       944.000, |2009-07 ,       953.000, |2009-09 ,       975.000, |2009-12 ,       960.500, |2010-03 ,       979.000, |2010-07 
2008-08-13 We  j|dpj,  886.250, j|dpj|2008-09 ,       909.250, |2008-12 ,       927.000, |2009-03 ,       939.000, |2009-05 ,       936.500, |2009-07 ,       943.500, |2009-09 ,       956.500, |2009-12 ,       960.500, |2010-03 ,       980.000, |2010-07 
2008-08-12 Tu   j|pj,   827.000, j|pj|2008-09 ,       849.250, |2008-12 ,       870.000, |2009-03 ,       879.000, |2009-05 ,       876.500, |2009-07 ,       883.500, |2009-09 ,       896.500, |2009-12 ,       900.500, |2010-03 ,       923.500, |2010-07 
2008-08-11 Mo  j|dpj,  825.000, j|dpj|2008-09 ,       849.250, |2008-12 ,       864.000, |2009-03 ,       873.000, |2009-05 ,       873.500, |2009-07 ,       880.500, |2009-09 ,       893.500, |2009-12 ,       897.500, |2010-03 ,       920.500, |2010-07 
2008-08-08 Fr   j|pj,   803.750, j|pj|2008-09 ,       820.750, |2008-12 ,       841.000, |2009-03 ,       851.000, |2009-05 ,       848.000, |2009-07 ,       855.000, |2009-09 ,       868.000, |2009-12 ,       872.000, |2010-03 ,       895.000, |2010-07 
2008-08-07 Th  j|dpj,  846.750, j|dpj|2008-09 ,       870.750, |2008-12 ,       892.250, |2009-03 ,       902.000, |2009-05 ,       905.000, |2009-07 ,       900.000, |2009-09 ,       925.000, |2009-12 ,       929.000, |2010-03 ,       927.000, |2010-07 
2008-08-06 We  j|dpj,  796.000, j|dpj|2008-09 ,       818.750, |2008-12 ,       847.000, |2009-03 ,       854.000, |2009-05 ,       856.000, |2009-07 ,       865.000, |2009-09 ,       875.000, |2009-12 ,       879.000, |2010-03 ,       894.000, |2010-07 
2008-08-05 Tu  j|dpj,  806.500, j|dpj|2008-09 ,       832.250, |2008-12 ,       857.000, |2009-03 ,       869.000, |2009-05 ,       875.000, |2009-07 ,       883.000, |2009-09 ,       893.000, |2009-12 ,       898.000, |2010-03 ,       904.000, |2010-07 
2008-08-04 Mo  j|dpj,  796.000, j|dpj|2008-09 ,       822.000, |2008-12 ,       847.000, |2009-03 ,       858.000, |2009-05 ,       861.000, |2009-07 ,       869.000, |2009-09 ,       879.000, |2009-12 ,       884.000, |2010-03 ,       890.000, |2010-07 
2008-08-01 Fr  j|dpj,  822.250, j|dpj|2008-09 ,       849.000, |2008-12 ,       872.000, |2009-03 ,       887.000, |2009-05 ,       889.000, |2009-07 ,       895.000, |2009-09 ,       910.000, |2009-12 ,       915.000, |2010-03 ,       910.000, |2010-07 
2008-07-31 Th  j|dpj,  814.750, j|dpj|2008-09 ,       840.750, |2008-12 ,       863.000, |2009-03 ,       878.000, |2009-05 ,       880.000, |2009-07 ,       890.000, |2009-09 ,       909.000, |2009-12 ,       914.000, |2010-03 ,       917.000, |2010-07 
2008-07-30 We  j|dpj,  819.250, j|dpj|2008-09 ,       844.750, |2008-12 ,       867.500, |2009-03 ,       881.000, |2009-05 ,       882.000, |2009-07 ,       890.000, |2009-09 ,       904.000, |2009-12 ,       914.000, |2010-03 ,       917.000, |2010-07 
2008-07-29 Tu  j|dpj,  825.000, j|dpj|2008-09 ,       849.750, |2008-12 ,       871.000, |2009-03 ,       881.000, |2009-05 ,       887.000, |2009-07 ,       895.000, |2009-09 ,       907.000, |2009-12 ,       919.000, |2010-03 ,       917.000, |2010-07 
2008-07-28 Mo   j|pj,   824.500, j|pj|2008-09 ,       847.250, |2008-12 ,       872.000, |2009-03 ,       886.000, |2009-05 ,       892.000, |2009-07 ,       897.000, |2009-09 ,       910.000, |2009-12 ,       919.000, |2010-03 ,       917.000, |2010-07 
2008-07-25 Fr  j|dpj,  832.250, j|dpj|2008-09 ,       858.000, |2008-12 ,       880.000, |2009-03 ,       890.500, |2009-05 ,       895.000, |2009-07 ,       901.000, |2009-09 ,       916.000, |2009-12 ,       923.000, |2010-03 ,       921.000, |2010-07 
2008-07-24 Th  j|dpj,  816.500, j|dpj|2008-09 ,       840.750, |2008-12 ,       864.500, |2009-03 ,       875.000, |2009-05 ,       878.000, |2009-07 ,       886.000, |2009-09 ,       901.000, |2009-12 ,       908.000, |2010-03 ,       905.000, |2010-07 
2008-07-23 We  j|dpj,  812.000, j|dpj|2008-09 ,       835.750, |2008-12 ,       861.000, |2009-03 ,       871.000, |2009-05 ,       872.000, |2009-07 ,       880.000, |2009-09 ,       892.000, |2009-12 ,       900.000, |2010-03 ,       908.000, |2010-07 
2008-07-22 Tu  j|dpj,  824.000, j|dpj|2008-09 ,       847.250, |2008-12 ,       869.500, |2009-03 ,       879.000, |2009-05 ,       883.000, |2009-07 ,       888.000, |2009-09 ,       902.000, |2009-12 ,       911.000, |2010-03 ,       908.000, |2010-07 
2008-07-21 Mo   j|pj,   823.000, j|pj|2008-09 ,       847.000, |2008-12 ,       866.000, |2009-03 ,       879.000, |2009-05 ,       877.000, |2009-07 ,       885.000, |2009-09 ,       899.000, |2009-12 ,       908.000, |2010-03 ,       905.000, |2010-07 
2008-07-18 Fr  j|dpj,  837.750, j|dpj|2008-09 ,       858.750, |2008-12 ,       877.000, |2009-03 ,       890.000, |2009-05 ,       891.000, |2009-07 ,       900.000, |2009-09 ,       914.000, |2009-12 ,       923.000, |2010-03 ,       920.000, |2010-07 
2008-07-17 Th   j|pj,   838.500, j|pj|2008-09 ,       860.750, |2008-12 ,       883.000, |2009-03 ,       896.000, |2009-05 ,       894.000, |2009-07 ,       903.000, |2009-09 ,       918.000, |2009-12 ,       930.000, |2010-03 ,       929.000, |2010-07 
2008-07-16 We  j|dpj,  860.500, j|dpj|2008-09 ,       883.000, |2008-12 ,       902.000, |2009-03 ,       910.000, |2009-05 ,       914.000, |2009-07 ,       919.000, |2009-09 ,       930.000, |2009-12 ,       930.000, |2010-03 ,       946.500, |2010-07 
2008-07-15 Tu  j|dpj,  844.000, j|dpj|2008-09 ,       867.500, |2008-12 ,       886.000, |2009-03 ,       894.000, |2009-05 ,       890.000, |2009-07 ,       896.000, |2009-09 ,       908.500, |2009-12 ,       925.000, |2010-03 ,       936.500, |2010-07 
2008-07-14 Mo  j|dpj,  845.000, j|dpj|2008-07 ,       851.000, |2008-09 ,       873.000, |2008-12 ,       893.000, |2009-03 ,       901.000, |2009-05 ,       905.000, |2009-07 ,       910.000, |2009-09 ,       923.500, |2009-12 ,       921.500, |2010-03 
2008-07-11 Fr  j|dpj,  853.000, j|dpj|2008-07 ,       864.500, |2008-09 ,       886.000, |2008-12 ,       907.000, |2009-03 ,       914.000, |2009-05 ,       915.000, |2009-07 ,       917.000, |2009-09 ,       930.500, |2009-12 ,       928.500, |2010-03 
2008-07-10 Th   j|pj,   838.000, j|pj|2008-07 ,       848.500, |2008-09 ,       873.000, |2008-12 ,       892.000, |2009-03 ,       905.000, |2009-05 ,       902.750, |2009-07 ,       907.000, |2009-09 ,       920.500, |2009-12 ,       918.500, |2010-03 
2008-07-09 We  j|dpj,  839.000, j|dpj|2008-07 ,       852.500, |2008-09 ,       876.250, |2008-12 ,       896.000, |2009-03 ,       905.000, |2009-05 ,       900.500, |2009-07 ,       905.500, |2009-09 ,       918.500, |2009-12 ,       918.500, |2010-03 
2008-07-08 Tu  j|dpj,  849.000, j|dpj|2008-07 ,       861.250, |2008-09 ,       884.000, |2008-12 ,       903.000, |2009-03 ,       913.000, |2009-05 ,       910.000, |2009-07 ,       915.000, |2009-09 ,       928.000, |2009-12 ,       928.000, |2010-03 
2008-07-07 Mo  j|dpj,  850.000, j|dpj|2008-07 ,       860.000, |2008-09 ,       884.500, |2008-12 ,       904.000, |2009-03 ,       910.000, |2009-05 ,       915.000, |2009-07 ,       920.000, |2009-09 ,       933.000, |2009-12 ,       933.000, |2010-03 
2008-07-04 Fr    d|d,    320.000, d|d|2008-07 ,       247.000, |2008-08 ,        83.000, |2008-09 ,        11.000, |2008-10 ,        48.000, |2009-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-07-03 Th   j|dj,   905.000, j|dj|2008-07 ,       912.250, |2008-09 ,       935.000, |2008-12 ,       957.000, |2009-03 ,       952.000, |2009-05 ,       958.000, |2009-07 ,       964.000, |2009-09 ,       976.000, |2009-12 ,       976.000, |2010-03 
2008-07-02 We   j|pj,   884.500, j|pj|2008-07 ,       904.750, |2008-09 ,       927.750, |2008-12 ,       949.000, |2009-03 ,       952.000, |2009-05 ,       950.000, |2009-07 ,       958.000, |2009-09 ,       968.000, |2009-12 ,       968.000, |2010-03 
2008-07-01 Tu   j|pj,   874.000, j|pj|2008-07 ,       894.250, |2008-09 ,       916.000, |2008-12 ,       932.000, |2009-03 ,       948.000, |2009-05 ,       929.250, |2009-07 ,       938.000, |2009-09 ,       948.000, |2009-12 ,       963.000, |2010-07 
2008-06-30 Mo  j|dpj,  883.000, j|dpj|2008-07 ,       896.250, |2008-09 ,       918.250, |2008-12 ,       942.000, |2009-03 ,       951.000, |2009-05 ,       940.000, |2009-07 ,       945.000, |2009-09 ,       955.000, |2009-12 ,       968.000, |2010-07 
2008-06-27 Fr  j|dpj,  925.000, j|dpj|2008-07 ,       945.000, |2008-09 ,       966.000, |2008-12 ,       985.000, |2009-03 ,       998.000, |2009-05 ,       980.000, |2009-07 ,       985.000, |2009-09 ,       995.000, |2009-12 ,      1010.000, |2010-07 
2008-06-26 Th  j|dpj,  954.750, j|dpj|2008-07 ,       972.500, |2008-09 ,       993.000, |2008-12 ,      1011.000, |2009-03 ,      1016.000, |2009-05 ,      1016.000, |2009-07 ,      1020.000, |2009-09 ,      1030.000, |2009-12 ,      1030.000, |2010-07 
2008-06-25 We  j|dpj,  938.250, j|dpj|2008-07 ,       954.750, |2008-09 ,       975.000, |2008-12 ,       995.000, |2009-03 ,      1000.000, |2009-05 ,      1000.000, |2009-07 ,      1003.000, |2009-09 ,      1008.000, |2009-12 ,      1003.000, |2010-07 
2008-06-24 Tu  j|dpj,  909.500, j|dpj|2008-07 ,       924.750, |2008-09 ,       945.000, |2008-12 ,       965.000, |2009-03 ,       969.000, |2009-05 ,       974.000, |2009-07 ,       977.000, |2009-09 ,       982.000, |2009-12 ,       973.000, |2010-07 
2008-06-23 Mo  j|dpj,  904.000, j|dpj|2008-07 ,       913.750, |2008-09 ,       940.000, |2008-12 ,       960.000, |2009-03 ,       968.000, |2009-05 ,       971.000, |2009-07 ,       974.000, |2009-09 ,       979.000, |2009-12 ,       970.000, |2010-07 
2008-06-20 Fr  j|dpj,  915.000, j|dpj|2008-07 ,       926.000, |2008-09 ,       946.000, |2008-12 ,       965.000, |2009-03 ,       968.000, |2009-05 ,       974.000, |2009-07 ,       977.000, |2009-09 ,       982.000, |2009-12 ,       975.000, |2010-07 
2008-06-19 Th   j|pj,   930.000, j|pj|2008-07 ,       941.000, |2008-09 ,       961.500, |2008-12 ,       982.000, |2009-03 ,       985.000, |2009-05 ,       990.000, |2009-07 ,       993.000, |2009-09 ,      1005.000, |2009-12 ,       996.000, |2010-07 
2008-06-18 We  j|dpj,  945.250, j|dpj|2008-07 ,       960.500, |2008-09 ,       978.000, |2008-12 ,      1000.000, |2009-03 ,      1005.000, |2009-05 ,      1012.000, |2009-07 ,      1015.000, |2009-09 ,      1021.000, |2009-12 ,      1006.000, |2010-07 
2008-06-17 Tu  j|dpj,  939.000, j|dpj|2008-07 ,       953.000, |2008-09 ,       975.000, |2008-12 ,       990.000, |2009-03 ,       995.000, |2009-05 ,      1003.000, |2009-07 ,      1000.000, |2009-09 ,      1015.000, |2009-12 ,      1000.000, |2010-07 
2008-06-16 Mo  j|dpj,  921.000, j|dpj|2008-07 ,       935.750, |2008-09 ,       953.000, |2008-12 ,       971.000, |2009-03 ,       976.000, |2009-05 ,       986.000, |2009-07 ,       994.000, |2009-09 ,       998.000, |2009-12 ,       990.000, |2010-07 
2008-06-13 Fr  j|dpj,  924.250, j|dpj|2008-07 ,       938.000, |2008-09 ,       953.500, |2008-12 ,       976.000, |2009-03 ,       981.000, |2009-05 ,       990.000, |2009-07 ,       990.000, |2009-09 ,       994.000, |2009-12 ,       980.000, |2010-07 
2008-06-12 Th  j|dpj,  892.250, j|dpj|2008-07 ,       900.000, |2008-09 ,       919.000, |2008-12 ,       939.000, |2009-03 ,       945.000, |2009-05 ,       962.000, |2009-07 ,       968.000, |2009-09 ,       975.000, |2009-12 ,       970.000, |2010-07 
2008-06-11 We  j|dpj,  906.500, j|dpj|2008-07 ,       920.750, |2008-09 ,       938.500, |2008-12 ,       958.000, |2009-03 ,       959.000, |2009-05 ,       979.000, |2009-07 ,       982.000, |2009-09 ,       988.000, |2009-12 ,       990.000, |2010-07 
2008-06-10 Tu   j|pj,   846.500, j|pj|2008-07 ,       861.000, |2008-09 ,       878.500, |2008-12 ,       899.000, |2009-03 ,       899.000, |2009-05 ,       924.000, |2009-07 ,       924.000, |2009-09 ,       935.000, |2009-12 ,       930.000, |2010-07 
2008-06-09 Mo  j|dpj,  825.500, j|dpj|2008-07 ,       840.500, |2008-09 ,       864.250, |2008-12 ,       883.000, |2009-03 ,       899.000, |2009-05 ,       910.000, |2009-07 ,       910.000, |2009-09 ,       930.000, |2009-12 ,       930.000, |2010-07 
2008-06-06 Fr  j|dpj,  846.750, j|dpj|2008-07 ,       856.250, |2008-09 ,       880.000, |2008-12 ,       901.000, |2009-03 ,       873.000, |2009-05 ,       925.000, |2009-07 ,       918.000, |2009-09 ,       933.000, |2009-12 ,       930.000, |2010-07 
2008-06-05 Th   j|pj,   814.500, j|pj|2008-07 ,       827.750, |2008-09 ,       849.750, |2008-12 ,       865.000, |2009-03 ,       873.000, |2009-05 ,       893.000, |2009-07 ,       893.000, |2009-09 ,       906.000, |2009-12 ,       910.500, |2010-07 
2008-06-04 We  j|dpj,  790.000, j|dpj|2008-07 ,       804.000, |2008-09 ,       824.250, |2008-12 ,       845.000, |2009-03 ,       863.000, |2009-05 ,       871.000, |2009-07 ,       875.000, |2009-09 ,       885.000, |2009-12 ,       897.000, |2010-07 
2008-06-03 Tu   j|pj,   788.000, j|pj|2008-07 ,       802.500, |2008-09 ,       824.000, |2008-12 ,       842.000, |2009-03 ,       858.000, |2009-05 ,       870.000, |2009-07 ,       875.000, |2009-09 ,       885.000, |2009-12 ,       896.000, |2010-07 
2008-06-02 Mo  j|dpj,  821.000, j|dpj|2008-07 ,       835.000, |2008-09 ,       855.250, |2008-12 ,       870.000, |2009-03 ,       880.000, |2009-05 ,       875.000, |2009-07 ,       880.000, |2009-09 ,       895.000, |2009-12 ,       905.000, |2010-07 
2008-05-30 Fr    j|j,    802.000, j|j|2008-07 ,       816.000, |2008-09 ,       836.000, |2008-12 ,       849.000, |2009-03 ,       845.000, |2009-05 ,       845.000, |2009-07 ,       850.000, |2009-09 ,       878.000, |2009-12 ,       895.000, |2010-07 
2008-05-29 Th   j|dj,   794.000, j|dj|2008-07 ,       806.000, |2008-09 ,       827.000, |2008-12 ,       843.000, |2009-03 ,       845.000, |2009-05 ,       836.000, |2009-07 ,       841.000, |2009-09 ,       846.000, |2009-12 ,       873.000, |2010-07 
2008-05-28 We   j|dj,   803.500, j|dj|2008-07 ,       815.750, |2008-09 ,       834.000, |2008-12 ,       853.000, |2009-03 ,       859.000, |2009-05 ,       855.000, |2009-07 ,       860.000, |2009-09 ,       865.000, |2009-12 ,       879.000, |2010-07 
2008-05-27 Tu   j|dj,   805.000, j|dj|2008-07 ,       817.750, |2008-09 ,       836.000, |2008-12 ,       853.000, |2009-03 ,       862.000, |2009-05 ,       855.000, |2009-07 ,       860.000, |2009-09 ,       864.000, |2009-12 ,       872.000, |2010-07 
2008-05-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-05-23 Fr    j|j,    797.750, j|j|2008-07 ,       812.000, |2008-09 ,       831.750, |2008-12 ,       852.000, |2009-03 ,       848.000, |2009-05 ,       851.000, |2009-07 ,       860.000, |2009-09 ,       864.000, |2009-12 ,       872.000, |2010-07 
2008-05-22 Th   j|dj,   800.250, j|dj|2008-07 ,       814.000, |2008-09 ,       832.000, |2008-12 ,       850.000, |2009-03 ,       862.000, |2009-05 ,       844.000, |2009-07 ,       868.000, |2009-09 ,       869.000, |2009-12 ,       872.000, |2010-07 
2008-05-21 We   j|dj,   830.000, j|dj|2008-07 ,       841.000, |2008-09 ,       859.750, |2008-12 ,       876.000, |2009-03 ,       886.000, |2009-05 ,       863.000, |2009-07 ,       868.000, |2009-09 ,       873.000, |2009-12 ,       895.000, |2010-07 
2008-05-20 Tu   j|dj,   830.750, j|dj|2008-07 ,       839.750, |2008-09 ,       862.000, |2008-12 ,       880.000, |2009-03 ,       886.000, |2009-05 ,       860.000, |2009-07 ,       865.000, |2009-09 ,       870.000, |2009-12 ,       895.000, |2010-07 
2008-05-19 Mo    j|j,    837.000, j|j|2008-07 ,       848.000, |2008-09 ,       867.000, |2008-12 ,       885.000, |2009-03 ,       891.000, |2009-05 ,       863.000, |2009-07 ,       868.000, |2009-09 ,       873.000, |2009-12 ,       875.000, |2010-07 
2008-05-16 Fr   j|dj,   824.250, j|dj|2008-07 ,       836.000, |2008-09 ,       851.000, |2008-12 ,       866.000, |2009-03 ,       872.000, |2009-05 ,       848.000, |2009-07 ,       853.000, |2009-09 ,       858.000, |2009-12 ,       861.000, |2010-07 
2008-05-15 Th   j|dj,   821.500, j|dj|2008-07 ,       831.000, |2008-09 ,       847.500, |2008-12 ,       862.000, |2009-03 ,       870.000, |2009-05 ,       845.000, |2009-07 ,       850.000, |2009-09 ,       855.000, |2009-12 ,       861.000, |2010-07 
2008-05-14 We   j|dj,   811.000, j|dj|2008-05 ,       811.000, |2008-07 ,       821.750, |2008-09 ,       842.000, |2008-12 ,       860.000, |2009-03 ,       863.000, |2009-05 ,       844.000, |2009-07 ,       850.000, |2009-09 ,       856.000, |2009-12 
2008-05-13 Tu   j|dj,   873.000, j|dj|2008-05 ,       835.250, |2008-07 ,       845.000, |2008-09 ,       866.000, |2008-12 ,       880.000, |2009-03 ,       863.000, |2009-05 ,       860.000, |2009-07 ,       865.000, |2009-09 ,       879.000, |2009-12 
2008-05-12 Mo  j|dpj,  885.000, j|dpj|2008-05 ,       843.000, |2008-07 ,       854.000, |2008-09 ,       873.250, |2008-12 ,       884.000, |2009-03 ,       866.000, |2009-05 ,       860.000, |2009-07 ,       870.000, |2009-09 ,       879.000, |2009-12 
2008-05-09 Fr  j|dpj,  881.000, j|dpj|2008-05 ,       845.500, |2008-07 ,       854.000, |2008-09 ,       874.000, |2008-12 ,       885.000, |2009-03 ,       865.000, |2009-05 ,       860.000, |2009-07 ,       870.000, |2009-09 ,       880.000, |2009-12 
2008-05-08 Th   j|pj,   900.000, j|pj|2008-05 ,       868.000, |2008-07 ,       873.500, |2008-09 ,       897.000, |2008-12 ,       903.500, |2009-03 ,       885.000, |2009-05 ,       875.000, |2009-07 ,       875.000, |2009-09 ,       890.000, |2009-12 
2008-05-07 We  j|dpj,  899.000, j|dpj|2008-05 ,       857.750, |2008-07 ,       866.500, |2008-09 ,       888.000, |2008-12 ,       905.000, |2009-03 ,       885.000, |2009-05 ,       865.000, |2009-07 ,       875.000, |2009-09 ,       890.000, |2009-12 
2008-05-06 Tu  j|dpj,  904.000, j|dpj|2008-05 ,       864.000, |2008-07 ,       871.000, |2008-09 ,       896.000, |2008-12 ,       905.000, |2009-03 ,       885.000, |2009-05 ,       875.000, |2009-07 ,       875.000, |2009-09 ,       890.000, |2009-12 
2008-05-05 Mo  j|dpj,  898.000, j|dpj|2008-05 ,       856.000, |2008-07 ,       865.000, |2008-09 ,       886.000, |2008-12 ,       896.000, |2009-03 ,       870.000, |2009-05 ,       860.000, |2009-07 ,       862.000, |2009-09 ,       875.000, |2009-12 
2008-05-02 Fr    j|j,    898.000, j|j|2008-05 ,       861.250, |2008-07 ,       871.500, |2008-09 ,       889.000, |2008-12 ,       898.000, |2009-03 ,       880.000, |2009-05 ,       858.000, |2009-07 ,       862.000, |2009-09 ,       869.000, |2009-12 
2008-05-01 Th   j|dj,   865.000, j|dj|2008-05 ,       839.500, |2008-07 ,       851.500, |2008-09 ,       866.000, |2008-12 ,       875.000, |2009-03 ,       865.000, |2009-05 ,       840.000, |2009-07 ,       845.000, |2009-09 ,       850.000, |2009-12 
2008-04-30 We   j|dj,   864.000, j|dj|2008-05 ,       842.000, |2008-07 ,       857.000, |2008-09 ,       873.000, |2008-12 ,       888.000, |2009-03 ,       875.000, |2009-05 ,       855.000, |2009-07 ,       864.000, |2009-09 ,       870.000, |2009-12 
2008-04-29 Tu   j|dj,   848.000, j|dj|2008-05 ,       848.000, |2008-07 ,       859.000, |2008-09 ,       875.500, |2008-12 ,       890.000, |2009-03 ,       880.000, |2009-05 ,       856.000, |2009-07 ,       865.000, |2009-09 ,       875.000, |2009-12 
2008-04-28 Mo   j|dj,   870.000, j|dj|2008-05 ,       871.750, |2008-07 ,       883.500, |2008-09 ,       900.500, |2008-12 ,       908.000, |2009-03 ,       890.000, |2009-05 ,       887.750, |2009-07 ,       880.000, |2009-09 ,       890.000, |2009-12 
2008-04-25 Fr   j|dj,   855.000, j|dj|2008-05 ,       851.500, |2008-07 ,       863.000, |2008-09 ,       877.000, |2008-12 ,       903.000, |2009-03 ,       885.000, |2009-05 ,       860.000, |2009-07 ,       870.000, |2009-09 ,       880.000, |2009-12 
2008-04-24 Th   j|dj,   863.500, j|dj|2008-05 ,       869.000, |2008-07 ,       880.000, |2008-09 ,       897.000, |2008-12 ,       911.000, |2009-03 ,       885.000, |2009-05 ,       870.000, |2009-07 ,       875.000, |2009-09 ,       890.000, |2009-12 
2008-04-23 We   j|dj,   872.000, j|dj|2008-05 ,       872.500, |2008-07 ,       883.250, |2008-09 ,       900.000, |2008-12 ,       915.000, |2009-03 ,       910.000, |2009-05 ,       880.000, |2009-07 ,       885.000, |2009-09 ,       901.000, |2009-12 
2008-04-22 Tu   j|dj,   911.000, j|dj|2008-05 ,       912.000, |2008-07 ,       920.000, |2008-09 ,       938.000, |2008-12 ,       945.000, |2009-03 ,       935.000, |2009-05 ,       917.000, |2009-07 ,       919.000, |2009-09 ,       929.000, |2009-12 
2008-04-21 Mo   j|dj,   914.500, j|dj|2008-05 ,       908.000, |2008-07 ,       918.000, |2008-09 ,       937.000, |2008-12 ,       940.000, |2009-03 ,       935.000, |2009-05 ,       905.000, |2009-07 ,       905.000, |2009-09 ,       935.000, |2009-12 
2008-04-18 Fr    j|j,    939.750, j|j|2008-05 ,       933.000, |2008-07 ,       945.000, |2008-09 ,       961.000, |2008-12 ,       969.000, |2009-03 ,       965.000, |2009-05 ,       925.000, |2009-07 ,       935.000, |2009-09 ,       935.000, |2009-12 
2008-04-17 Th  j|dpj,  973.750, j|dpj|2008-05 ,       970.000, |2008-07 ,       975.000, |2008-09 ,       992.000, |2008-12 ,       997.000, |2009-03 ,      1000.000, |2009-05 ,       955.000, |2009-07 ,       955.000, |2009-09 ,       980.000, |2009-12 
2008-04-16 We   j|pj,   985.000, j|pj|2008-05 ,       978.000, |2008-07 ,       982.000, |2008-09 ,       996.000, |2008-12 ,      1004.000, |2009-03 ,       990.000, |2009-05 ,       957.000, |2009-07 ,       960.000, |2009-09 ,       967.500, |2009-12 
2008-04-15 Tu   j|pj,   950.250, j|pj|2008-05 ,       950.750, |2008-07 ,       960.000, |2008-09 ,       975.500, |2008-12 ,       990.000, |2009-03 ,       980.000, |2009-05 ,       940.000, |2009-07 ,       945.000, |2009-09 ,       960.000, |2009-12 
2008-04-14 Mo   j|pj,   950.750, j|pj|2008-05 ,       957.000, |2008-07 ,       966.500, |2008-09 ,       982.250, |2008-12 ,       991.000, |2009-03 ,       980.000, |2009-05 ,       935.000, |2009-07 ,       945.000, |2009-09 ,       955.000, |2009-12 
2008-04-11 Fr  j|dpj,  953.750, j|dpj|2008-05 ,       967.000, |2008-07 ,       975.000, |2008-09 ,       992.000, |2008-12 ,      1001.000, |2009-03 ,       985.000, |2009-05 ,       940.000, |2009-07 ,       950.000, |2009-09 ,       960.000, |2009-12 
2008-04-10 Th  j|dpj,  974.000, j|dpj|2008-05 ,       980.000, |2008-07 ,       994.000, |2008-09 ,      1009.000, |2008-12 ,      1018.000, |2009-03 ,       995.000, |2009-05 ,       949.000, |2009-07 ,       950.000, |2009-09 ,       960.000, |2009-12 
2008-04-09 We  j|dpj,  988.000, j|dpj|2008-05 ,       999.000, |2008-07 ,      1004.000, |2008-09 ,      1022.000, |2008-12 ,      1020.000, |2009-03 ,      1001.000, |2009-05 ,       955.000, |2009-07 ,       965.000, |2009-09 ,       975.000, |2009-12 
2008-04-08 Tu   j|pj,   987.000, j|pj|2008-05 ,       994.000, |2008-07 ,      1005.000, |2008-09 ,      1017.000, |2008-12 ,      1029.000, |2009-03 ,      1000.000, |2009-05 ,       950.000, |2009-07 ,       955.000, |2009-09 ,       960.000, |2009-12 
2008-04-07 Mo  j|dpj,  979.250, j|dpj|2008-05 ,       995.000, |2008-07 ,      1000.000, |2008-09 ,      1013.000, |2008-12 ,      1023.000, |2009-03 ,       950.000, |2009-05 ,       950.000, |2009-07 ,       955.000, |2009-09 ,       960.000, |2009-12 
2008-04-04 Fr  j|dpj, 1028.500, j|dpj|2008-05 ,      1036.250, |2008-07 ,      1046.000, |2008-09 ,      1060.500, |2008-12 ,      1072.000, |2009-03 ,       980.000, |2009-05 ,       975.000, |2009-07 ,       980.000, |2009-09 ,       985.000, |2009-12 
2008-04-03 Th  j|dpj,  996.250, j|dpj|2008-05 ,      1004.000, |2008-07 ,      1008.000, |2008-09 ,      1020.000, |2008-12 ,      1026.000, |2009-03 ,       965.000, |2009-05 ,       955.000, |2009-07 ,       950.000, |2009-09 ,       960.000, |2009-12 
2008-04-02 We  j|dpj,  986.000, j|dpj|2008-05 ,       998.000, |2008-07 ,      1002.000, |2008-09 ,      1016.000, |2008-12 ,      1020.000, |2009-03 ,       965.000, |2009-05 ,       949.000, |2009-07 ,       950.000, |2009-09 ,       960.000, |2009-12 
2008-04-01 Tu  j|dpj,  950.000, j|dpj|2008-05 ,       959.000, |2008-07 ,       968.000, |2008-09 ,       985.000, |2008-12 ,      1010.000, |2009-03 ,       960.000, |2009-05 ,       915.000, |2009-07 ,       925.000, |2009-09 ,       936.000, |2009-12 
2008-03-31 Mo  j|dpj,  965.000, j|dpj|2008-05 ,       980.000, |2008-07 ,       980.000, |2008-09 ,      1000.000, |2008-12 ,      1003.000, |2009-03 ,       960.000, |2009-05 ,       939.000, |2009-07 ,       972.000, |2009-09 ,       947.000, |2009-12 
2008-03-28 Fr   j|pj,  1022.250, j|pj|2008-05 ,      1026.250, |2008-07 ,      1032.000, |2008-09 ,      1044.000, |2008-12 ,      1045.000, |2009-03 ,       990.000, |2009-05 ,       967.000, |2009-07 ,       972.000, |2009-09 ,       977.000, |2009-12 
2008-03-27 Th  j|dpj, 1055.000, j|dpj|2008-05 ,      1054.500, |2008-07 ,      1060.000, |2008-09 ,      1068.000, |2008-12 ,      1068.000, |2009-03 ,      1015.000, |2009-05 ,       985.000, |2009-07 ,       990.000, |2009-09 ,       995.000, |2009-12 
2008-03-26 We  j|dpj, 1069.000, j|dpj|2008-05 ,      1072.500, |2008-07 ,      1077.000, |2008-09 ,      1084.000, |2008-12 ,      1085.000, |2009-03 ,      1015.000, |2009-05 ,       990.000, |2009-07 ,      1000.000, |2009-09 ,      1000.000, |2009-12 
2008-03-25 Tu   j|pj,  1119.000, j|pj|2008-05 ,      1105.000, |2008-07 ,      1114.000, |2008-09 ,      1100.000, |2008-12 ,      1125.000, |2009-03 ,      1015.000, |2009-05 ,      1020.000, |2009-07 ,      1030.000, |2009-09 ,      1025.000, |2009-12 
2008-03-24 Mo   j|pj,  1068.500, j|pj|2008-05 ,      1068.000, |2008-07 ,      1073.000, |2008-09 ,      1081.000, |2008-12 ,      1090.000, |2009-03 ,      1015.000, |2009-05 ,       980.000, |2009-07 ,       985.000, |2009-09 ,       980.000, |2009-12 
2008-03-21 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-03-20 Th  j|dpj, 1032.000, j|dpj|2008-05 ,      1017.000, |2008-07 ,      1027.750, |2008-09 ,      1035.500, |2008-12 ,      1030.000, |2009-03 ,      1015.000, |2009-05 ,       930.000, |2009-07 ,       935.000, |2009-09 ,       935.000, |2009-12 
2008-03-19 We  j|dpj, 1123.000, j|dpj|2008-05 ,      1094.500, |2008-07 ,      1096.000, |2008-09 ,      1103.750, |2008-12 ,      1105.000, |2009-03 ,      1070.000, |2009-05 ,       994.000, |2009-07 ,      1005.000, |2009-09 ,      1010.000, |2009-12 
2008-03-18 Tu  j|dpj, 1213.000, j|dpj|2008-05 ,      1175.250, |2008-07 ,      1173.000, |2008-09 ,      1176.000, |2008-12 ,      1179.250, |2009-03 ,      1140.000, |2009-05 ,      1030.000, |2009-07 ,      1030.000, |2009-09 ,      1050.000, |2009-12 
2008-03-17 Mo   j|pj,  1200.000, j|pj|2008-05 ,      1161.500, |2008-07 ,      1150.000, |2008-09 ,      1150.750, |2008-12 ,      1155.000, |2009-03 ,      1140.000, |2009-05 ,      1012.000, |2009-07 ,      1020.000, |2009-09 ,      1050.000, |2009-12 
2008-03-14 Fr  j|dpj, 1217.000, j|dpj|2008-03 ,      1260.000, |2008-05 ,      1221.500, |2008-07 ,      1210.000, |2008-09 ,      1208.750, |2008-12 ,      1190.000, |2009-03 ,      1175.000, |2009-05 ,      1065.000, |2009-07 ,      1075.000, |2009-09 
2008-03-13 Th   j|pj,  1295.000, j|pj|2008-03 ,      1291.500, |2008-05 ,      1266.000, |2008-07 ,      1269.000, |2008-09 ,      1280.000, |2008-12 ,      1275.000, |2009-03 ,      1255.000, |2009-05 ,      1108.000, |2009-07 ,      1122.000, |2009-09 
2008-03-12 We   j|pj,  1315.000, j|pj|2008-03 ,      1328.250, |2008-05 ,      1277.750, |2008-07 ,      1274.500, |2008-09 ,      1277.000, |2008-12 ,      1255.000, |2009-03 ,      1235.000, |2009-05 ,      1128.000, |2009-07 ,      1125.000, |2009-09 
2008-03-11 Tu   j|pj,  1250.000, j|pj|2008-03 ,      1261.000, |2008-05 ,      1220.000, |2008-07 ,      1215.000, |2008-09 ,      1216.000, |2008-12 ,      1210.000, |2009-03 ,      1200.000, |2009-05 ,      1080.000, |2009-07 ,      1079.000, |2009-09 
2008-03-10 Mo   j|pj,  1190.000, j|pj|2008-03 ,      1201.000, |2008-05 ,      1165.000, |2008-07 ,      1162.000, |2008-09 ,      1170.000, |2008-12 ,      1150.000, |2009-03 ,      1145.000, |2009-05 ,      1024.000, |2009-07 ,      1020.000, |2009-09 
2008-03-07 Fr   j|pj,  1145.000, j|pj|2008-03 ,      1169.000, |2008-05 ,      1130.000, |2008-07 ,      1127.500, |2008-09 ,      1140.000, |2008-12 ,      1139.000, |2009-03 ,      1145.000, |2009-05 ,      1000.000, |2009-07 ,       985.000, |2009-09 
2008-03-06 Th   j|pj,  1170.000, j|pj|2008-03 ,      1182.500, |2008-05 ,      1140.000, |2008-07 ,      1140.000, |2008-09 ,      1165.000, |2008-12 ,      1139.000, |2009-03 ,      1145.000, |2009-05 ,      1002.000, |2009-07 ,      1000.000, |2009-09 
2008-03-05 We   j|pj,  1165.000, j|pj|2008-03 ,      1174.750, |2008-05 ,      1125.000, |2008-07 ,      1120.000, |2008-09 ,      1135.000, |2008-12 ,      1129.000, |2009-03 ,      1100.000, |2009-05 ,       995.000, |2009-07 ,       990.000, |2009-09 
2008-03-04 Tu   j|pj,  1153.000, j|pj|2008-03 ,      1160.000, |2008-05 ,      1100.000, |2008-07 ,      1086.000, |2008-09 ,      1105.000, |2008-12 ,      1090.000, |2009-03 ,      1100.000, |2009-05 ,       970.000, |2009-07 ,       960.000, |2009-09 
2008-03-03 Mo   j|pj,  1182.000, j|pj|2008-03 ,      1170.750, |2008-05 ,      1099.000, |2008-07 ,      1100.000, |2008-09 ,      1105.000, |2008-12 ,      1127.000, |2009-03 ,      1100.000, |2009-05 ,       991.000, |2009-07 ,       988.000, |2009-09 
2008-02-29 Fr   j|pj,  1170.000, j|pj|2008-03 ,      1160.000, |2008-05 ,      1090.000, |2008-07 ,      1080.000, |2008-09 ,      1095.000, |2008-12 ,      1100.000, |2009-03 ,      1100.000, |2009-05 ,       979.000, |2009-07 ,       975.000, |2009-09 
2008-02-28 Th   j|pj,  1235.000, j|pj|2008-03 ,      1226.000, |2008-05 ,      1131.000, |2008-07 ,      1125.000, |2008-09 ,      1130.000, |2008-12 ,      1132.000, |2009-03 ,      1132.000, |2009-05 ,      1012.000, |2009-07 ,      1005.000, |2009-09 
2008-02-27 We   j|pj,  1337.000, j|pj|2008-03 ,      1308.000, |2008-05 ,      1202.000, |2008-07 ,      1198.000, |2008-09 ,      1200.000, |2008-12 ,      1200.000, |2009-03 ,      1152.000, |2009-05 ,      1035.000, |2009-07 ,      1030.000, |2009-09 
2008-02-26 Tu   j|pj,  1257.250, j|pj|2008-03 ,      1265.000, |2008-05 ,      1215.750, |2008-07 ,      1215.000, |2008-09 ,      1230.000, |2008-12 ,      1230.000, |2009-03 ,      1152.000, |2009-05 ,      1030.000, |2009-07 ,      1030.000, |2009-09 
2008-02-25 Mo   j|pj,  1167.250, j|pj|2008-03 ,      1175.000, |2008-05 ,      1125.750, |2008-07 ,      1125.000, |2008-09 ,      1140.750, |2008-12 ,      1142.000, |2009-03 ,      1082.000, |2009-05 ,       980.000, |2009-07 ,       976.000, |2009-09 
2008-02-22 Fr   j|pj,  1107.250, j|pj|2008-03 ,      1115.000, |2008-05 ,      1065.750, |2008-07 ,      1065.000, |2008-09 ,      1080.750, |2008-12 ,      1085.000, |2009-03 ,      1025.000, |2009-05 ,       929.000, |2009-07 ,       928.000, |2009-09 
2008-02-21 Th   j|pj,  1084.500, j|pj|2008-03 ,      1086.750, |2008-05 ,      1038.250, |2008-07 ,      1039.000, |2008-09 ,      1052.000, |2008-12 ,      1050.000, |2009-03 ,      1025.000, |2009-05 ,       920.000, |2009-07 ,       918.000, |2009-09 
2008-02-20 We   j|pj,  1069.000, j|pj|2008-03 ,      1075.000, |2008-05 ,      1029.000, |2008-07 ,      1028.000, |2008-09 ,      1050.000, |2008-12 ,      1042.000, |2009-03 ,      1025.000, |2009-05 ,       897.000, |2009-07 ,       896.000, |2009-09 
2008-02-19 Tu   j|pj,  1084.500, j|pj|2008-03 ,      1085.250, |2008-05 ,      1028.000, |2008-07 ,      1030.000, |2008-09 ,      1047.000, |2008-12 ,      1048.000, |2009-03 ,      1025.000, |2009-05 ,       882.000, |2009-07 ,       880.000, |2009-09 
2008-02-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-02-15 Fr   j|pj,  1082.000, j|pj|2008-03 ,      1082.500, |2008-05 ,      1016.250, |2008-07 ,      1019.000, |2008-09 ,      1030.000, |2008-12 ,      1037.000, |2009-03 ,      1025.000, |2009-05 ,       875.000, |2009-07 ,       875.000, |2009-09 
2008-02-14 Th   j|pj,  1094.000, j|pj|2008-03 ,      1091.500, |2008-05 ,      1008.250, |2008-07 ,      1013.750, |2008-09 ,      1020.000, |2008-12 ,      1026.000, |2009-03 ,       936.000, |2009-05 ,       880.000, |2009-07 ,       875.000, |2009-09 
2008-02-13 We   j|pj,  1041.000, j|pj|2008-03 ,      1049.500, |2008-05 ,       976.000, |2008-07 ,       980.000, |2008-09 ,       983.500, |2008-12 ,       997.000, |2009-03 ,       936.000, |2009-05 ,       865.000, |2009-07 ,       875.000, |2009-09 
2008-02-12 Tu   j|pj,  1045.500, j|pj|2008-03 ,      1078.000, |2008-05 ,      1018.500, |2008-07 ,      1013.000, |2008-09 ,      1038.250, |2008-12 ,      1045.000, |2009-03 ,       936.000, |2009-05 ,       900.000, |2009-07 ,       900.000, |2009-09 
2008-02-11 Mo   j|pj,  1083.750, j|pj|2008-03 ,      1138.000, |2008-05 ,      1078.500, |2008-07 ,      1072.750, |2008-09 ,      1098.250, |2008-12 ,      1105.000, |2009-03 ,       936.000, |2009-05 ,       925.000, |2009-07 ,       940.000, |2009-09 
2008-02-08 Fr   j|pj,  1140.250, j|pj|2008-03 ,      1150.250, |2008-05 ,      1090.500, |2008-07 ,      1102.000, |2008-09 ,      1114.000, |2008-12 ,      1105.000, |2009-03 ,       936.000, |2009-05 ,       965.000, |2009-07 ,       965.000, |2009-09 
2008-02-07 Th   j|pj,  1110.250, j|pj|2008-03 ,      1120.250, |2008-05 ,      1060.500, |2008-07 ,      1072.000, |2008-09 ,      1084.000, |2008-12 ,      1075.000, |2009-03 ,       936.000, |2009-05 ,       965.000, |2009-07 ,       965.000, |2009-09 
2008-02-06 We   j|pj,  1080.250, j|pj|2008-03 ,      1090.250, |2008-05 ,      1048.750, |2008-07 ,      1049.000, |2008-09 ,      1054.250, |2008-12 ,      1050.000, |2009-03 ,       906.000, |2009-05 ,       950.000, |2009-07 ,       965.000, |2009-09 
2008-02-05 Tu   j|pj,  1050.250, j|pj|2008-03 ,      1060.250, |2008-05 ,      1019.000, |2008-07 ,      1019.000, |2008-09 ,      1024.250, |2008-12 ,      1020.000, |2009-03 ,       876.000, |2009-05 ,       949.000, |2009-07 ,       935.000, |2009-09 
2008-02-04 Mo   j|pj,  1020.250, j|pj|2008-03 ,      1030.250, |2008-05 ,       989.000, |2008-07 ,       989.000, |2008-09 ,       994.250, |2008-12 ,      1000.000, |2009-03 ,       876.000, |2009-05 ,       922.000, |2009-07 ,       905.000, |2009-09 
2008-02-01 Fr   j|pj,   990.250, j|pj|2008-03 ,      1000.250, |2008-05 ,       959.500, |2008-07 ,       966.000, |2008-09 ,       978.000, |2008-12 ,       970.000, |2009-03 ,       876.000, |2009-05 ,       894.000, |2009-07 ,       890.000, |2009-09 
2008-01-31 Th   j|pj,   967.250, j|pj|2008-03 ,       982.000, |2008-05 ,       945.000, |2008-07 ,       949.500, |2008-09 ,       960.000, |2008-12 ,       962.000, |2009-03 ,       876.000, |2009-05 ,       882.000, |2009-07 ,       870.000, |2009-09 
2008-01-30 We   j|pj,   967.000, j|pj|2008-03 ,       978.000, |2008-05 ,       939.000, |2008-07 ,       946.000, |2008-09 ,       956.000, |2008-12 ,       962.000, |2009-03 ,       876.000, |2009-05 ,       872.000, |2009-07 ,       870.000, |2009-09 
2008-01-29 Tu   j|pj,   990.250, j|pj|2008-03 ,      1002.250, |2008-05 ,       960.000, |2008-07 ,       966.000, |2008-09 ,       978.000, |2008-12 ,       980.000, |2009-03 ,       876.000, |2009-05 ,       885.000, |2009-07 ,       870.000, |2009-09 
2008-01-28 Mo   j|pj,  1000.000, j|pj|2008-03 ,      1013.000, |2008-05 ,       967.500, |2008-07 ,       972.000, |2008-09 ,       986.500, |2008-12 ,       986.000, |2009-03 ,       876.000, |2009-05 ,       895.000, |2009-07 ,       870.000, |2009-09 
2008-01-25 Fr   j|pj,   970.000, j|pj|2008-03 ,       983.000, |2008-05 ,       937.500, |2008-07 ,       942.000, |2008-09 ,       956.500, |2008-12 ,       956.000, |2009-03 ,       876.000, |2009-05 ,       870.000, |2009-07 ,       840.000, |2009-09 
2008-01-24 Th   j|pj,   955.000, j|pj|2008-03 ,       964.000, |2008-05 ,       914.500, |2008-07 ,       919.000, |2008-09 ,       928.000, |2008-12 ,       934.000, |2009-03 ,       876.000, |2009-05 ,       854.000, |2009-07 ,       840.000, |2009-09 
2008-01-23 We   j|pj,   954.750, j|pj|2008-03 ,       965.000, |2008-05 ,       914.500, |2008-07 ,       925.000, |2008-09 ,       928.000, |2008-12 ,       948.000, |2009-03 ,       859.000, |2009-05 ,       855.000, |2009-07 ,       840.000, |2009-09 
2008-01-22 Tu   j|pj,   984.750, j|pj|2008-03 ,       995.000, |2008-05 ,       944.500, |2008-07 ,       955.000, |2008-09 ,       955.000, |2008-12 ,       978.000, |2009-03 ,       859.000, |2009-05 ,       885.000, |2009-07 ,       840.000, |2009-09 
2008-01-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2008-01-18 Fr   j|pj,  1011.250, j|pj|2008-03 ,      1016.000, |2008-05 ,       967.000, |2008-07 ,       966.000, |2008-09 ,       975.000, |2008-12 ,       975.000, |2009-03 ,       855.000, |2009-05 ,       890.000, |2009-07 ,       840.000, |2009-09 
2008-01-17 Th   j|pj,   981.500, j|pj|2008-03 ,       993.000, |2008-05 ,       951.000, |2008-07 ,       950.000, |2008-09 ,       960.000, |2008-12 ,       970.000, |2009-03 ,       848.000, |2009-05 ,       875.000, |2009-07 ,       840.000, |2009-09 
2008-01-16 We   j|pj,   959.000, j|pj|2008-03 ,       967.000, |2008-05 ,       923.000, |2008-07 ,       925.000, |2008-09 ,       935.000, |2008-12 ,       942.000, |2009-03 ,       848.000, |2009-05 ,       852.000, |2009-07 ,       840.000, |2009-09 
2008-01-15 Tu   j|pj,   956.000, j|pj|2008-03 ,       965.750, |2008-05 ,       908.500, |2008-07 ,       915.750, |2008-09 ,       924.000, |2008-12 ,       932.000, |2009-03 ,       848.000, |2009-05 ,       843.500, |2009-07 ,       840.000, |2009-09 
2008-01-14 Mo   j|pj,   933.000, j|pj|2008-03 ,       947.000, |2008-05 ,       878.500, |2008-07 ,       885.750, |2008-09 ,       894.000, |2008-12 ,       909.000, |2009-03 ,       848.000, |2009-05 ,       829.000, |2009-07 ,       840.000, |2009-09 
2008-01-11 Fr   j|pj,   924.000, j|pj|2008-03 ,       934.000, |2008-05 ,       848.500, |2008-07 ,       855.750, |2008-09 ,       864.000, |2008-12 ,       879.000, |2009-03 ,       818.000, |2009-05 ,       799.000, |2009-07 ,       810.000, |2009-09 
2008-01-10 Th   j|pj,   894.000, j|pj|2008-03 ,       904.000, |2008-05 ,       818.500, |2008-07 ,       825.750, |2008-09 ,       834.000, |2008-12 ,       849.000, |2009-03 ,       788.000, |2009-05 ,       769.000, |2009-07 ,       795.000, |2009-12 
2008-01-09 We   j|pj,   889.000, j|pj|2008-03 ,       901.500, |2008-05 ,       824.500, |2008-07 ,       831.000, |2008-09 ,       842.000, |2008-12 ,       858.000, |2009-03 ,       779.000, |2009-05 ,       778.000, |2009-07 ,       795.000, |2009-12 
2008-01-08 Tu   j|pj,   909.250, j|pj|2008-03 ,       920.500, |2008-05 ,       840.000, |2008-07 ,       846.000, |2008-09 ,       855.000, |2008-12 ,       860.000, |2009-03 ,       779.000, |2009-05 ,       780.000, |2009-07 ,       795.000, |2009-12 
2008-01-07 Mo   j|pj,   915.750, j|pj|2008-03 ,       926.250, |2008-05 ,       840.000, |2008-07 ,       845.000, |2008-09 ,       850.000, |2008-12 ,       860.000, |2009-03 ,       779.000, |2009-05 ,       776.500, |2009-07 ,       790.000, |2009-12 
2008-01-04 Fr   j|pj,   945.750, j|pj|2008-03 ,       956.250, |2008-05 ,       855.000, |2008-07 ,       855.000, |2008-09 ,       861.000, |2008-12 ,       865.000, |2009-03 ,       779.000, |2009-05 ,       782.000, |2009-07 ,       790.000, |2009-12 
2008-01-03 Th   j|pj,   965.500, j|pj|2008-03 ,       962.000, |2008-05 ,       854.000, |2008-07 ,       856.000, |2008-09 ,       857.000, |2008-12 ,       862.000, |2009-03 ,       779.000, |2009-05 ,       781.000, |2009-07 ,       793.000, |2009-12 
2008-01-02 We    j|j,    936.000, j|j|2008-03 ,       932.000, |2008-05 ,       827.500, |2008-07 ,       826.000, |2008-09 ,       829.000, |2008-12 ,       847.000, |2009-03 ,       779.000, |2009-05 ,       760.000, |2009-07 ,       785.000, |2009-12 
2008-01-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-31 Mo    j|j,    913.500, j|j|2008-03 ,       920.000, |2008-05 ,       820.250, |2008-07 ,       820.000, |2008-09 ,       823.000, |2008-12 ,       831.000, |2009-03 ,       779.000, |2009-05 ,       743.000, |2009-07 ,       780.000, |2009-12 
2007-12-28 Fr    j|j,    914.000, j|j|2008-03 ,       905.500, |2008-05 ,       814.000, |2008-07 ,       814.500, |2008-09 ,       817.000, |2008-12 ,       828.000, |2009-03 ,       779.000, |2009-05 ,       755.000, |2009-07 ,       788.000, |2009-12 
2007-12-27 Th    j|j,    944.000, j|j|2008-03 ,       935.500, |2008-05 ,       824.500, |2008-07 ,       825.000, |2008-09 ,       833.000, |2008-12 ,       837.000, |2009-03 ,       779.000, |2009-05 ,       760.000, |2009-07 ,       788.000, |2009-12 
2007-12-26 We    j|j,    967.500, j|j|2008-03 ,       964.500, |2008-05 ,       832.500, |2008-07 ,       838.000, |2008-09 ,       836.000, |2008-12 ,       846.000, |2009-03 ,       779.000, |2009-05 ,       769.500, |2009-07 ,       788.000, |2009-12 
2007-12-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-12-24 Mo    j|j,    964.000, j|j|2008-03 ,       957.250, |2008-05 ,       823.250, |2008-07 ,       826.000, |2008-09 ,       833.000, |2008-12 ,       837.000, |2009-03 ,       779.000, |2009-05 ,       754.000, |2009-07 ,       780.000, |2009-12 
2007-12-21 Fr    j|j,    968.750, j|j|2008-03 ,       968.000, |2008-05 ,       825.000, |2008-07 ,       825.500, |2008-09 ,       828.000, |2008-12 ,       835.000, |2009-03 ,       779.000, |2009-05 ,       753.000, |2009-07 ,       780.000, |2009-12 
2007-12-20 Th    j|j,    976.250, j|j|2008-03 ,       968.000, |2008-05 ,       821.000, |2008-07 ,       824.750, |2008-09 ,       822.000, |2008-12 ,       825.000, |2009-03 ,       779.000, |2009-05 ,       753.000, |2009-07 ,       770.000, |2009-12 
2007-12-19 We    j|j,    995.000, j|j|2008-03 ,       984.500, |2008-05 ,       816.500, |2008-07 ,       819.250, |2008-09 ,       819.750, |2008-12 ,       825.000, |2009-03 ,       770.000, |2009-05 ,       753.000, |2009-07 ,       770.000, |2009-12 
2007-12-18 Tu    j|j,    971.500, j|j|2008-03 ,       955.000, |2008-05 ,       793.500, |2008-07 ,       789.250, |2008-09 ,       803.000, |2008-12 ,       804.000, |2009-03 ,       770.000, |2009-05 ,       733.000, |2009-07 ,       755.000, |2009-12 
2007-12-17 Mo    j|j,    985.500, j|j|2008-03 ,       980.000, |2008-05 ,       795.750, |2008-07 ,       801.000, |2008-09 ,       805.000, |2008-12 ,       817.000, |2009-03 ,       770.000, |2009-05 ,       735.000, |2009-07 ,       754.000, |2009-12 
2007-12-14 Fr    j|j,   1000.000, j|j|2007-12 ,       999.250, |2008-03 ,       989.000, |2008-05 ,       814.750, |2008-07 ,       815.000, |2008-09 ,       824.000, |2008-12 ,       834.000, |2009-03 ,       770.000, |2009-05 ,       749.000, |2009-07 
2007-12-13 Th    j|j,    983.000, j|j|2007-12 ,       983.000, |2008-03 ,       979.250, |2008-05 ,       832.000, |2008-07 ,       836.000, |2008-09 ,       837.000, |2008-12 ,       855.000, |2009-03 ,       770.000, |2009-05 ,       770.000, |2009-07 
2007-12-12 We    j|j,    979.000, j|j|2007-12 ,       981.750, |2008-03 ,       977.750, |2008-05 ,       854.750, |2008-07 ,       855.000, |2008-09 ,       854.000, |2008-12 ,       855.000, |2009-03 ,       770.000, |2009-05 ,       780.000, |2009-07 
2007-12-11 Tu    j|j,    949.000, j|j|2007-12 ,       951.750, |2008-03 ,       947.750, |2008-05 ,       834.000, |2008-07 ,       836.000, |2008-09 ,       838.000, |2008-12 ,       850.000, |2009-03 ,       770.000, |2009-05 ,       773.000, |2009-07 
2007-12-10 Mo    j|j,    960.000, j|j|2007-12 ,       961.500, |2008-03 ,       963.500, |2008-05 ,       849.750, |2008-07 ,       848.000, |2008-09 ,       850.000, |2008-12 ,       855.000, |2009-03 ,       770.000, |2009-05 ,       774.000, |2009-07 
2007-12-07 Fr    j|j,    949.000, j|j|2007-12 ,       950.000, |2008-03 ,       949.000, |2008-05 ,       834.000, |2008-07 ,       835.000, |2008-09 ,       839.000, |2008-12 ,       843.000, |2009-03 ,       750.000, |2009-05 ,       780.000, |2009-07 
2007-12-06 Th    j|j,    919.000, j|j|2007-12 ,       920.000, |2008-03 ,       919.000, |2008-05 ,       804.750, |2008-07 ,       805.000, |2008-09 ,       810.000, |2008-12 ,       815.000, |2009-03 ,       730.000, |2009-05 ,       754.000, |2009-07 
2007-12-05 We    j|j,    910.000, j|j|2007-12 ,       909.500, |2008-03 ,       904.000, |2008-05 ,       792.000, |2008-07 ,       792.000, |2008-09 ,       798.000, |2008-12 ,       802.000, |2009-03 ,       730.000, |2009-05 ,       745.000, |2009-07 
2007-12-04 Tu    j|j,    913.000, j|j|2007-12 ,       914.500, |2008-03 ,       906.000, |2008-05 ,       797.750, |2008-07 ,       797.000, |2008-09 ,       803.000, |2008-12 ,       809.000, |2009-03 ,       730.000, |2009-05 ,       745.000, |2009-07 
2007-12-03 Mo    j|j,    899.000, j|j|2007-12 ,       898.500, |2008-03 ,       885.000, |2008-05 ,       779.000, |2008-07 ,       779.000, |2008-09 ,       785.000, |2008-12 ,       800.000, |2009-03 ,       730.000, |2009-05 ,       727.000, |2009-07 
2007-11-30 Fr    j|j,    907.000, j|j|2007-12 ,       906.000, |2008-03 ,       894.000, |2008-05 ,       789.250, |2008-07 ,       790.000, |2008-09 ,       790.000, |2008-12 ,       801.000, |2009-03 ,       730.000, |2009-05 ,       740.000, |2009-07 
2007-11-29 Th    j|j,    895.500, j|j|2007-12 ,       906.250, |2008-03 ,       894.000, |2008-05 ,       777.750, |2008-07 ,       777.000, |2008-09 ,       780.000, |2008-12 ,       788.000, |2009-03 ,       715.000, |2009-05 ,       732.000, |2009-07 
2007-11-28 We    j|j,    881.500, j|j|2007-12 ,       895.500, |2008-03 ,       885.000, |2008-05 ,       762.750, |2008-07 ,       762.500, |2008-09 ,       767.500, |2008-12 ,       780.000, |2009-03 ,       685.000, |2009-05 ,       723.000, |2009-07 
2007-11-27 Tu    j|j,    852.250, j|j|2007-12 ,       865.500, |2008-03 ,       855.000, |2008-05 ,       746.000, |2008-07 ,       747.500, |2008-09 ,       757.000, |2008-12 ,       762.000, |2009-03 ,       655.000, |2009-05 ,       706.000, |2009-07 
2007-11-26 Mo    j|j,    839.000, j|j|2007-12 ,       854.250, |2008-03 ,       840.000, |2008-05 ,       734.250, |2008-07 ,       735.000, |2008-09 ,       740.000, |2008-12 ,       750.000, |2009-03 ,       655.000, |2009-05 ,       702.000, |2009-07 
2007-11-23 Fr    j|j,    854.000, j|j|2007-12 ,       864.250, |2008-03 ,       848.000, |2008-05 ,       734.250, |2008-07 ,       738.000, |2008-09 ,       738.000, |2008-12 ,       760.000, |2009-03 ,       655.000, |2009-05 ,       695.000, |2009-07 
2007-11-22 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-11-21 We    j|j,    830.250, j|j|2007-12 ,       845.250, |2008-03 ,       827.000, |2008-05 ,       732.250, |2008-07 ,       733.000, |2008-09 ,       736.750, |2008-12 ,       730.000, |2009-03 ,       655.000, |2009-05 ,       692.000, |2009-07 
2007-11-20 Tu    j|j,    800.250, j|j|2007-12 ,       816.000, |2008-03 ,       797.000, |2008-05 ,       710.750, |2008-07 ,       711.500, |2008-09 ,       716.000, |2008-12 ,       716.000, |2009-03 ,       655.000, |2009-05 ,       685.000, |2009-07 
2007-11-19 Mo    j|j,    781.000, j|j|2007-12 ,       796.000, |2008-03 ,       784.000, |2008-05 ,       702.000, |2008-07 ,       703.000, |2008-09 ,       710.000, |2008-12 ,       713.000, |2009-03 ,       655.000, |2009-05 ,       679.000, |2009-07 
2007-11-16 Fr    j|j,    774.500, j|j|2007-12 ,       788.750, |2008-03 ,       775.000, |2008-05 ,       693.500, |2008-07 ,       694.000, |2008-09 ,       704.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       670.000, |2009-07 
2007-11-15 Th    j|j,    787.000, j|j|2007-12 ,       799.750, |2008-03 ,       785.000, |2008-05 ,       699.750, |2008-07 ,       702.500, |2008-09 ,       704.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       675.000, |2009-07 
2007-11-14 We    j|j,    772.250, j|j|2007-12 ,       784.000, |2008-03 ,       765.000, |2008-05 ,       692.000, |2008-07 ,       690.500, |2008-09 ,       699.000, |2008-12 ,       695.000, |2009-03 ,       655.000, |2009-05 ,       668.000, |2009-07 
2007-11-13 Tu    j|j,    762.000, j|j|2007-12 ,       776.000, |2008-03 ,       756.000, |2008-05 ,       682.000, |2008-07 ,       682.750, |2008-09 ,       689.000, |2008-12 ,       695.000, |2009-03 ,       655.000, |2009-05 ,       659.000, |2009-07 
2007-11-12 Mo    j|j,    776.500, j|j|2007-12 ,       790.750, |2008-03 ,       767.000, |2008-05 ,       692.000, |2008-07 ,       692.000, |2008-09 ,       698.000, |2008-12 ,       706.000, |2009-03 ,       655.000, |2009-05 ,       667.000, |2009-07 
2007-11-09 Fr    j|j,    784.750, j|j|2007-12 ,       795.250, |2008-03 ,       775.000, |2008-05 ,       698.750, |2008-07 ,       698.000, |2008-09 ,       708.000, |2008-12 ,       706.000, |2009-03 ,       655.000, |2009-05 ,       666.000, |2009-07 
2007-11-08 Th    j|j,    789.000, j|j|2007-12 ,       803.750, |2008-03 ,       776.000, |2008-05 ,       697.500, |2008-07 ,       697.500, |2008-09 ,       703.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       672.000, |2009-07 
2007-11-07 We    j|j,    811.250, j|j|2007-12 ,       823.000, |2008-03 ,       790.000, |2008-05 ,       702.000, |2008-07 ,       702.500, |2008-09 ,       709.000, |2008-12 ,       712.000, |2009-03 ,       655.000, |2009-05 ,       679.000, |2009-07 
2007-11-06 Tu    j|j,    822.250, j|j|2007-12 ,       832.500, |2008-03 ,       800.000, |2008-05 ,       699.750, |2008-07 ,       700.000, |2008-09 ,       708.000, |2008-12 ,       712.000, |2009-03 ,       655.000, |2009-05 ,       676.000, |2009-07 
2007-11-05 Mo    j|j,    812.250, j|j|2007-12 ,       824.250, |2008-03 ,       785.000, |2008-05 ,       686.000, |2008-07 ,       692.000, |2008-09 ,       695.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       666.000, |2009-07 
2007-11-02 Fr    j|j,    806.250, j|j|2007-12 ,       816.500, |2008-03 ,       780.500, |2008-05 ,       685.750, |2008-07 ,       690.000, |2008-09 ,       695.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       671.000, |2009-07 
2007-11-01 Th    j|j,    804.500, j|j|2007-12 ,       815.750, |2008-03 ,       778.250, |2008-05 ,       678.750, |2008-07 ,       681.000, |2008-09 ,       693.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       665.000, |2009-07 
2007-10-31 We    j|j,    832.000, j|j|2007-12 ,       840.000, |2008-03 ,       785.250, |2008-05 ,       693.000, |2008-07 ,       694.000, |2008-09 ,       703.000, |2008-12 ,       708.000, |2009-03 ,       655.000, |2009-05 ,       683.000, |2009-07 
2007-10-30 Tu    j|j,    837.000, j|j|2007-12 ,       845.500, |2008-03 ,       797.000, |2008-05 ,       689.750, |2008-07 ,       691.000, |2008-09 ,       699.000, |2008-12 ,       710.000, |2009-03 ,       655.000, |2009-05 ,       680.000, |2009-07 
2007-10-29 Mo    j|j,    854.250, j|j|2007-12 ,       863.250, |2008-03 ,       807.500, |2008-05 ,       696.000, |2008-07 ,       699.000, |2008-09 ,       706.250, |2008-12 ,       715.000, |2009-03 ,       655.000, |2009-05 ,       695.000, |2009-07 
2007-10-26 Fr    j|j,    827.500, j|j|2007-12 ,       837.000, |2008-03 ,       793.000, |2008-05 ,       686.000, |2008-07 ,       686.000, |2008-09 ,       697.500, |2008-12 ,       706.000, |2009-03 ,       655.000, |2009-05 ,       680.000, |2009-07 
2007-10-25 Th    j|j,    825.000, j|j|2007-12 ,       833.000, |2008-03 ,       797.500, |2008-05 ,       668.500, |2008-07 ,       671.500, |2008-09 ,       680.000, |2008-12 ,       691.500, |2009-03 ,       635.000, |2009-05 ,       662.000, |2009-07 
2007-10-24 We    j|j,    829.750, j|j|2007-12 ,       838.500, |2008-03 ,       804.000, |2008-05 ,       664.250, |2008-07 ,       668.000, |2008-09 ,       676.000, |2008-12 ,       700.000, |2009-03 ,       635.000, |2009-05 ,       650.000, |2009-07 
2007-10-23 Tu    j|j,    859.750, j|j|2007-12 ,       868.500, |2008-03 ,       834.000, |2008-05 ,       682.250, |2008-07 ,       686.000, |2008-09 ,       693.500, |2008-12 ,       710.000, |2009-03 ,       635.000, |2009-05 ,       661.000, |2009-07 
2007-10-22 Mo    j|j,    888.000, j|j|2007-12 ,       894.500, |2008-03 ,       850.500, |2008-05 ,       698.000, |2008-07 ,       700.000, |2008-09 ,       708.250, |2008-12 ,       715.000, |2009-03 ,       635.000, |2009-05 ,       659.000, |2009-07 
2007-10-19 Fr    j|j,    869.000, j|j|2007-12 ,       876.250, |2008-03 ,       840.000, |2008-05 ,       696.250, |2008-07 ,       697.000, |2008-09 ,       706.000, |2008-12 ,       700.000, |2009-03 ,       635.000, |2009-05 ,       664.000, |2009-07 
2007-10-18 Th    j|j,    839.000, j|j|2007-12 ,       846.250, |2008-03 ,       810.000, |2008-05 ,       679.000, |2008-07 ,       679.000, |2008-09 ,       688.000, |2008-12 ,       692.000, |2009-03 ,       634.000, |2009-07 ,            na, |        
2007-10-17 We    j|j,    832.750, j|j|2007-12 ,       839.000, |2008-03 ,       803.000, |2008-05 ,       671.000, |2008-07 ,       673.000, |2008-09 ,       680.000, |2008-12 ,       692.000, |2009-03 ,       634.000, |2009-07 ,            na, |        
2007-10-16 Tu    j|j,    838.000, j|j|2007-12 ,       844.000, |2008-03 ,       801.000, |2008-05 ,       671.750, |2008-07 ,       673.000, |2008-09 ,       681.000, |2008-12 ,       692.000, |2009-03 ,       632.000, |2009-07 ,            na, |        
2007-10-15 Mo    j|j,    843.000, j|j|2007-12 ,       852.000, |2008-03 ,       809.750, |2008-05 ,       676.750, |2008-07 ,       678.000, |2008-09 ,       685.000, |2008-12 ,       700.000, |2009-03 ,       630.000, |2009-07 ,            na, |        
2007-10-12 Fr    j|j,    867.750, j|j|2007-12 ,       875.000, |2008-03 ,       827.000, |2008-05 ,       685.500, |2008-07 ,       688.000, |2008-09 ,       693.000, |2008-12 ,       695.000, |2009-03 ,       620.000, |2009-07 ,            na, |        
2007-10-11 Th    j|j,    886.000, j|j|2007-12 ,       891.250, |2008-03 ,       834.250, |2008-05 ,       685.750, |2008-07 ,       690.000, |2008-09 ,       693.000, |2008-12 ,       685.000, |2009-03 ,       629.000, |2009-07 ,            na, |        
2007-10-10 We    j|j,    856.250, j|j|2007-12 ,       861.250, |2008-03 ,       812.000, |2008-05 ,       669.500, |2008-07 ,       670.000, |2008-09 ,       679.000, |2008-12 ,       685.000, |2009-03 ,       605.000, |2009-07 ,            na, |        
2007-10-09 Tu    j|j,    844.250, j|j|2007-12 ,       849.500, |2008-03 ,       801.500, |2008-05 ,       660.750, |2008-07 ,       664.000, |2008-09 ,       667.000, |2008-12 ,       685.000, |2009-03 ,       606.000, |2009-07 ,            na, |        
2007-10-08 Mo    j|j,    864.500, j|j|2007-12 ,       865.750, |2008-03 ,       803.000, |2008-05 ,       668.750, |2008-07 ,       668.000, |2008-09 ,       675.000, |2008-12 ,       685.000, |2009-03 ,       605.000, |2009-07 ,            na, |        
2007-10-05 Fr    j|j,    894.500, j|j|2007-12 ,       895.750, |2008-03 ,       833.000, |2008-05 ,       692.500, |2008-07 ,       689.000, |2008-09 ,       697.000, |2008-12 ,       701.000, |2009-03 ,       621.000, |2009-07 ,            na, |        
2007-10-04 Th    j|j,    910.000, j|j|2007-12 ,       911.000, |2008-03 ,       846.000, |2008-05 ,       687.000, |2008-07 ,       687.000, |2008-09 ,       696.000, |2008-12 ,       701.000, |2009-03 ,       618.000, |2009-07 ,            na, |        
2007-10-03 We    j|j,    927.000, j|j|2007-12 ,       923.000, |2008-03 ,       858.000, |2008-05 ,       684.750, |2008-07 ,       683.000, |2008-09 ,       690.000, |2008-12 ,       695.000, |2009-03 ,       608.000, |2009-07 ,            na, |        
2007-10-02 Tu    j|j,    919.250, j|j|2007-12 ,       917.000, |2008-03 ,       850.000, |2008-05 ,       672.000, |2008-07 ,       676.000, |2008-09 ,       682.000, |2008-12 ,       695.000, |2009-03 ,       598.000, |2009-07 ,            na, |        
2007-10-01 Mo    j|j,    949.250, j|j|2007-12 ,       947.000, |2008-03 ,       880.000, |2008-05 ,       701.000, |2008-07 ,       700.000, |2008-09 ,       700.000, |2008-12 ,       712.000, |2009-03 ,       610.000, |2009-07 ,            na, |        
2007-09-28 Fr    j|j,    929.250, j|j|2007-12 ,       930.750, |2008-03 ,       857.000, |2008-05 ,       689.000, |2008-07 ,       688.000, |2008-09 ,       693.000, |2008-12 ,       705.000, |2009-03 ,       605.000, |2009-07 ,            na, |        
2007-09-27 Th    j|j,    919.500, j|j|2007-12 ,       906.250, |2008-03 ,       840.000, |2008-05 ,       678.750, |2008-07 ,       681.000, |2008-09 ,       686.000, |2008-12 ,       690.000, |2009-03 ,       597.000, |2009-07 ,            na, |        
2007-09-26 We    j|j,    903.000, j|j|2007-12 ,       898.250, |2008-03 ,       824.000, |2008-05 ,       654.000, |2008-07 ,       656.500, |2008-09 ,       656.000, |2008-12 ,       660.000, |2009-03 ,       585.250, |2009-07 ,            na, |        
2007-09-25 Tu    j|j,    873.250, j|j|2007-12 ,       869.000, |2008-03 ,       794.000, |2008-05 ,       642.000, |2008-07 ,       643.000, |2008-09 ,       649.000, |2008-12 ,       654.000, |2009-03 ,       585.000, |2009-07 ,            na, |        
2007-09-24 Mo    j|j,    864.750, j|j|2007-12 ,       863.000, |2008-03 ,       785.000, |2008-05 ,       636.000, |2008-07 ,       636.500, |2008-09 ,       645.000, |2008-12 ,       640.000, |2009-03 ,       583.000, |2009-07 ,            na, |        
2007-09-21 Fr    j|j,    858.000, j|j|2007-12 ,       854.000, |2008-03 ,       780.000, |2008-05 ,       630.000, |2008-07 ,       631.000, |2008-09 ,       643.000, |2008-12 ,       640.000, |2009-03 ,            na, |        ,            na, |        
2007-09-20 Th    j|j,    834.000, j|j|2007-12 ,       835.000, |2008-03 ,       752.000, |2008-05 ,       619.500, |2008-07 ,       622.000, |2008-09 ,       622.000, |2008-12 ,       626.000, |2009-03 ,            na, |        ,            na, |        
2007-09-19 We    j|j,    828.500, j|j|2007-12 ,       828.500, |2008-03 ,       744.000, |2008-05 ,       607.500, |2008-07 ,       610.000, |2008-09 ,       610.000, |2008-12 ,       615.000, |2009-03 ,            na, |        ,            na, |        
2007-09-18 Tu    j|j,    848.750, j|j|2007-12 ,       848.500, |2008-03 ,       752.000, |2008-05 ,       602.000, |2008-07 ,       607.000, |2008-09 ,       617.000, |2008-12 ,       619.000, |2009-03 ,            na, |        ,            na, |        
2007-09-17 Mo    j|j,    858.000, j|j|2007-12 ,       856.500, |2008-03 ,       753.000, |2008-05 ,       604.000, |2008-07 ,       605.000, |2008-09 ,       620.000, |2008-12 ,       609.000, |2009-03 ,            na, |        ,            na, |        
2007-09-14 Fr    j|j,    807.000, j|j|2007-09 ,       829.000, |2007-12 ,       828.000, |2008-03 ,       745.000, |2008-05 ,       588.000, |2008-07 ,       596.000, |2008-09 ,       599.000, |2008-12 ,       604.000, |2009-03 ,       545.000, |2009-07 
2007-09-13 Th    j|j,    817.000, j|j|2007-09 ,       825.000, |2007-12 ,       821.750, |2008-03 ,       745.000, |2008-05 ,       585.000, |2008-07 ,       593.000, |2008-09 ,       596.500, |2008-12 ,       602.000, |2009-03 ,            na, |        
2007-09-12 We    j|j,    830.000, j|j|2007-09 ,       832.500, |2007-12 ,       826.000, |2008-03 ,       750.000, |2008-05 ,       594.750, |2008-07 ,       595.000, |2008-09 ,       605.000, |2008-12 ,       613.000, |2009-03 ,            na, |        
2007-09-11 Tu    j|j,    860.000, j|j|2007-09 ,       859.000, |2007-12 ,       853.250, |2008-03 ,       780.000, |2008-05 ,       601.000, |2008-07 ,       604.000, |2008-09 ,       610.000, |2008-12 ,       613.000, |2009-03 ,            na, |        
2007-09-10 Mo    j|j,    830.000, j|j|2007-09 ,       829.000, |2007-12 ,       823.250, |2008-03 ,       766.000, |2008-05 ,       591.750, |2008-07 ,       593.000, |2008-09 ,       603.000, |2008-12 ,       613.000, |2009-03 ,            na, |        
2007-09-07 Fr    j|j,    810.000, j|j|2007-09 ,       807.500, |2007-12 ,       798.250, |2008-03 ,       748.000, |2008-05 ,       595.250, |2008-07 ,       599.000, |2008-09 ,       605.000, |2008-12 ,       620.000, |2009-03 ,            na, |        
2007-09-06 Th    j|j,    790.000, j|j|2007-09 ,       788.750, |2007-12 ,       785.000, |2008-03 ,       750.000, |2008-05 ,       598.750, |2008-07 ,       600.000, |2008-09 ,       608.000, |2008-12 ,       630.000, |2009-03 ,            na, |        
2007-09-05 We    j|j,    781.000, j|j|2007-09 ,       791.250, |2007-12 ,       793.500, |2008-03 ,       730.000, |2008-05 ,       620.500, |2008-07 ,       623.000, |2008-09 ,       630.000, |2008-12 ,       630.000, |2009-03 ,       724.000, |2009-05 
2007-09-04 Tu    j|j,    751.000, j|j|2007-09 ,       761.250, |2007-12 ,       763.500, |2008-03 ,       714.000, |2008-05 ,       615.750, |2008-07 ,       616.000, |2008-09 ,       618.000, |2008-12 ,       600.000, |2009-03 ,       578.000, |2009-07 
2007-09-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-08-31 Fr    j|j,    721.000, j|j|2007-09 ,       731.250, |2007-12 ,       733.500, |2008-03 ,       684.000, |2008-05 ,       594.500, |2008-07 ,       595.000, |2008-09 ,       598.000, |2008-12 ,       600.000, |2009-03 ,       573.000, |2009-07 
2007-08-30 Th    j|j,    720.750, j|j|2007-09 ,       733.500, |2007-12 ,       727.500, |2008-03 ,       686.000, |2008-05 ,       592.000, |2008-07 ,       594.000, |2008-09 ,       600.000, |2008-12 ,       600.000, |2009-03 ,            na, |        
2007-08-29 We    j|j,    695.250, j|j|2007-09 ,       712.500, |2007-12 ,       709.000, |2008-03 ,       670.000, |2008-05 ,       587.000, |2008-07 ,       588.000, |2008-09 ,       597.000, |2008-12 ,       590.000, |2009-03 ,            na, |        
2007-08-28 Tu    j|j,    680.500, j|j|2007-09 ,       698.250, |2007-12 ,       698.500, |2008-03 ,       663.000, |2008-05 ,       581.750, |2008-07 ,       582.000, |2008-09 ,       592.000, |2008-12 ,       586.000, |2009-03 ,            na, |        
2007-08-27 Mo    j|j,    681.000, j|j|2007-09 ,       697.250, |2007-12 ,       699.000, |2008-03 ,       654.000, |2008-05 ,       580.000, |2008-07 ,       578.000, |2008-09 ,       586.000, |2008-12 ,       586.000, |2009-03 ,            na, |        
2007-08-24 Fr    j|j,    682.750, j|j|2007-09 ,       698.000, |2007-12 ,       698.000, |2008-03 ,       654.000, |2008-05 ,       580.000, |2008-07 ,       578.000, |2008-09 ,       585.000, |2008-12 ,       586.000, |2009-03 ,            na, |        
2007-08-23 Th    j|j,    673.750, j|j|2007-09 ,       688.500, |2007-12 ,       693.250, |2008-03 ,       654.000, |2008-05 ,       578.250, |2008-07 ,       577.000, |2008-09 ,       585.000, |2008-12 ,       586.000, |2009-03 ,            na, |        
2007-08-22 We    j|j,    667.000, j|j|2007-09 ,       680.500, |2007-12 ,       684.750, |2008-03 ,       663.000, |2008-05 ,       577.000, |2008-07 ,       577.000, |2008-09 ,       587.000, |2008-12 ,       586.000, |2009-03 ,            na, |        
2007-08-21 Tu    j|j,    655.000, j|j|2007-09 ,       669.000, |2007-12 ,       671.500, |2008-03 ,       654.000, |2008-05 ,       567.000, |2008-07 ,       573.000, |2008-09 ,       578.500, |2008-12 ,       585.000, |2009-03 ,            na, |        
2007-08-20 Mo    j|j,    649.500, j|j|2007-09 ,       665.000, |2007-12 ,       669.000, |2008-03 ,       645.000, |2008-05 ,       574.000, |2008-07 ,       573.000, |2008-09 ,       583.000, |2008-12 ,       585.000, |2009-03 ,            na, |        
2007-08-17 Fr    j|j,    650.500, j|j|2007-09 ,       664.000, |2007-12 ,       668.000, |2008-03 ,       645.000, |2008-05 ,       575.000, |2008-07 ,       574.000, |2008-09 ,       583.000, |2008-12 ,       585.000, |2009-03 ,            na, |        
2007-08-16 Th    j|j,    650.750, j|j|2007-09 ,       664.000, |2007-12 ,       667.750, |2008-03 ,       654.500, |2008-05 ,       575.000, |2008-07 ,       575.000, |2008-09 ,       584.000, |2008-12 ,       585.000, |2009-03 ,            na, |        
2007-08-15 We    j|j,    658.000, j|j|2007-09 ,       675.750, |2007-12 ,       674.250, |2008-03 ,       660.000, |2008-05 ,       583.000, |2008-07 ,       584.500, |2008-09 ,       590.000, |2008-12 ,       585.000, |2009-03 ,       573.000, |2009-07 
2007-08-14 Tu    j|j,    672.250, j|j|2007-09 ,       683.000, |2007-12 ,       682.000, |2008-03 ,       665.000, |2008-05 ,       583.500, |2008-07 ,       582.000, |2008-09 ,       589.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-08-13 Mo    j|j,    654.750, j|j|2007-09 ,       674.000, |2007-12 ,       674.000, |2008-03 ,       645.000, |2008-05 ,       578.500, |2008-07 ,       574.000, |2008-09 ,       579.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-08-10 Fr    j|j,    654.500, j|j|2007-09 ,       669.000, |2007-12 ,       663.000, |2008-03 ,       645.000, |2008-05 ,       566.000, |2008-07 ,       573.000, |2008-09 ,       577.000, |2008-12 ,       570.000, |2009-03 ,            na, |        
2007-08-09 Th    j|j,    660.250, j|j|2007-09 ,       673.250, |2007-12 ,       665.000, |2008-03 ,       641.000, |2008-05 ,       566.000, |2008-07 ,       568.000, |2008-09 ,       573.000, |2008-12 ,       570.000, |2009-03 ,            na, |        
2007-08-08 We    j|j,    662.000, j|j|2007-09 ,       678.000, |2007-12 ,       672.250, |2008-03 ,       639.000, |2008-05 ,       564.000, |2008-07 ,       566.000, |2008-09 ,       571.000, |2008-12 ,       570.000, |2009-03 ,            na, |        
2007-08-07 Tu    j|j,    648.000, j|j|2007-09 ,       664.250, |2007-12 ,       665.500, |2008-03 ,       631.000, |2008-05 ,       563.000, |2008-07 ,       564.000, |2008-09 ,       571.500, |2008-12 ,       565.000, |2009-03 ,            na, |        
2007-08-06 Mo    j|j,    647.500, j|j|2007-09 ,       662.750, |2007-12 ,       663.500, |2008-03 ,       631.000, |2008-05 ,       560.000, |2008-07 ,       563.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 ,            na, |        
2007-08-03 Fr    j|j,    639.750, j|j|2007-09 ,       655.000, |2007-12 ,       656.500, |2008-03 ,       625.000, |2008-05 ,       562.000, |2008-07 ,       564.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 ,            na, |        
2007-08-02 Th    j|j,    634.500, j|j|2007-09 ,       650.750, |2007-12 ,       651.000, |2008-03 ,       620.000, |2008-05 ,       562.000, |2008-07 ,       564.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 ,            na, |        
2007-08-01 We    j|j,    632.500, j|j|2007-09 ,       647.750, |2007-12 ,       650.000, |2008-03 ,       612.000, |2008-05 ,       562.000, |2008-07 ,       564.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 ,            na, |        
2007-07-31 Tu    j|j,    629.000, j|j|2007-09 ,       645.000, |2007-12 ,       647.500, |2008-03 ,       612.000, |2008-05 ,       565.000, |2008-07 ,       564.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 ,            na, |        
2007-07-30 Mo    j|j,    632.000, j|j|2007-09 ,       648.000, |2007-12 ,       653.000, |2008-03 ,       612.000, |2008-05 ,       560.500, |2008-07 ,       568.000, |2008-09 ,       570.000, |2008-12 ,       584.000, |2009-03 ,            na, |        
2007-07-27 Fr    j|j,    644.000, j|j|2007-09 ,       658.750, |2007-12 ,       665.000, |2008-03 ,       626.000, |2008-05 ,       579.000, |2008-07 ,       581.000, |2008-09 ,       586.000, |2008-12 ,       586.000, |2009-03 ,            na, |        
2007-07-26 Th    j|j,    641.500, j|j|2007-09 ,       653.500, |2007-12 ,       663.000, |2008-03 ,       620.000, |2008-05 ,       579.000, |2008-07 ,       579.000, |2008-09 ,       580.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-25 We    j|j,    626.750, j|j|2007-09 ,       642.000, |2007-12 ,       650.000, |2008-03 ,       610.000, |2008-05 ,       571.000, |2008-07 ,       574.000, |2008-09 ,       577.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-24 Tu    j|j,    630.000, j|j|2007-09 ,       645.500, |2007-12 ,       653.500, |2008-03 ,       615.000, |2008-05 ,       572.500, |2008-07 ,       572.500, |2008-09 ,       577.500, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-23 Mo    j|j,    609.750, j|j|2007-09 ,       625.250, |2007-12 ,       632.500, |2008-03 ,       615.000, |2008-05 ,       560.250, |2008-07 ,       564.000, |2008-09 ,       570.250, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-20 Fr    j|j,    603.500, j|j|2007-09 ,       618.750, |2007-12 ,       628.500, |2008-03 ,       615.000, |2008-05 ,       560.000, |2008-07 ,       564.000, |2008-09 ,       570.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-19 Th    j|j,    606.750, j|j|2007-09 ,       621.500, |2007-12 ,       631.000, |2008-03 ,       615.000, |2008-05 ,       561.000, |2008-07 ,       560.000, |2008-09 ,       570.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-18 We    j|j,    606.000, j|j|2007-09 ,       620.500, |2007-12 ,       630.000, |2008-03 ,       605.000, |2008-05 ,       564.250, |2008-07 ,       565.000, |2008-09 ,       575.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-17 Tu    j|j,    586.000, j|j|2007-09 ,       601.500, |2007-12 ,       614.000, |2008-03 ,       603.000, |2008-05 ,       562.000, |2008-07 ,       565.000, |2008-09 ,       575.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-16 Mo    j|j,    593.750, j|j|2007-09 ,       609.000, |2007-12 ,       617.000, |2008-03 ,       603.000, |2008-05 ,       567.000, |2008-07 ,       563.000, |2008-09 ,       575.000, |2008-12 ,       579.000, |2009-03 ,            na, |        
2007-07-13 Fr    j|j,    608.500, j|j|2007-07 ,       609.000, |2007-09 ,       627.250, |2007-12 ,       633.000, |2008-03 ,       603.000, |2008-05 ,       574.000, |2008-07 ,       574.000, |2008-09 ,       579.000, |2008-12 ,       579.000, |2009-03 
2007-07-12 Th    j|j,    621.000, j|j|2007-07 ,       611.000, |2007-09 ,       627.750, |2007-12 ,       636.000, |2008-03 ,       603.000, |2008-05 ,       574.000, |2008-07 ,       575.000, |2008-09 ,       578.000, |2008-12 ,       579.000, |2009-03 
2007-07-11 We    j|j,    613.000, j|j|2007-07 ,       604.000, |2007-09 ,       619.000, |2007-12 ,       625.000, |2008-03 ,       603.000, |2008-05 ,       569.750, |2008-07 ,       570.000, |2008-09 ,       575.000, |2008-12 ,       579.000, |2009-03 
2007-07-10 Tu    j|j,    600.000, j|j|2007-07 ,       590.000, |2007-09 ,       603.500, |2007-12 ,       611.000, |2008-03 ,       603.000, |2008-05 ,       554.000, |2008-07 ,       560.000, |2008-09 ,       566.000, |2008-12 ,       575.000, |2009-03 
2007-07-09 Mo    j|j,    598.000, j|j|2007-07 ,       590.750, |2007-09 ,       605.500, |2007-12 ,       611.500, |2008-03 ,       603.000, |2008-05 ,       557.000, |2008-07 ,       560.000, |2008-09 ,       566.000, |2008-12 ,       575.000, |2009-03 
2007-07-06 Fr    j|j,    611.000, j|j|2007-07 ,       602.500, |2007-09 ,       617.000, |2007-12 ,       624.000, |2008-03 ,       603.000, |2008-05 ,       555.000, |2008-07 ,       558.000, |2008-09 ,       567.000, |2008-12 ,       580.000, |2009-03 
2007-07-05 Th    j|j,    603.500, j|j|2007-07 ,       599.000, |2007-09 ,       611.000, |2007-12 ,       619.500, |2008-03 ,       602.000, |2008-05 ,       557.000, |2008-07 ,       553.000, |2008-09 ,       558.000, |2008-12 ,       580.000, |2009-03 
2007-07-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-07-03 Tu    j|j,    585.000, j|j|2007-07 ,       585.000, |2007-09 ,       598.500, |2007-12 ,       605.000, |2008-03 ,       600.000, |2008-05 ,       548.500, |2008-07 ,       545.000, |2008-09 ,       558.000, |2008-12 ,       580.000, |2009-03 
2007-07-02 Mo    j|j,    582.000, j|j|2007-07 ,       584.500, |2007-09 ,       598.500, |2007-12 ,       605.000, |2008-03 ,       600.000, |2008-05 ,       552.000, |2008-07 ,       557.000, |2008-09 ,       560.000, |2008-12 ,       580.000, |2009-03 
2007-06-29 Fr    j|j,    596.500, j|j|2007-07 ,       595.000, |2007-09 ,       618.250, |2007-12 ,       617.750, |2008-03 ,       610.000, |2008-05 ,       569.250, |2008-07 ,       572.000, |2008-09 ,       562.000, |2008-12 ,       580.000, |2009-03 
2007-06-28 Th    j|j,    600.250, j|j|2007-07 ,       607.250, |2007-09 ,       622.750, |2007-12 ,       628.000, |2008-03 ,       610.000, |2008-05 ,       568.000, |2008-07 ,       572.000, |2008-09 ,       573.500, |2008-12 ,       587.000, |2009-03 
2007-06-27 We    j|j,    589.000, j|j|2007-07 ,       602.500, |2007-09 ,       616.250, |2007-12 ,       626.000, |2008-03 ,       610.000, |2008-05 ,       570.000, |2008-07 ,       572.000, |2008-09 ,       573.500, |2008-12 ,       587.000, |2009-03 
2007-06-26 Tu    j|j,    588.500, j|j|2007-07 ,       598.000, |2007-09 ,       612.250, |2007-12 ,       626.000, |2008-03 ,       610.000, |2008-05 ,       577.250, |2008-07 ,       579.000, |2008-09 ,       586.000, |2008-12 ,       587.000, |2009-03 
2007-06-25 Mo    j|j,    568.000, j|j|2007-07 ,       579.750, |2007-09 ,       595.000, |2007-12 ,       603.000, |2008-03 ,       595.000, |2008-05 ,       566.000, |2008-07 ,       563.000, |2008-09 ,       575.000, |2008-12 ,       565.000, |2009-03 
2007-06-22 Fr    j|j,    570.750, j|j|2007-07 ,       580.500, |2007-09 ,       595.000, |2007-12 ,       608.000, |2008-03 ,       595.000, |2008-05 ,       558.000, |2008-07 ,       560.000, |2008-09 ,       565.000, |2008-12 ,       565.000, |2009-03 
2007-06-21 Th    j|j,    587.500, j|j|2007-07 ,       596.500, |2007-09 ,       610.000, |2007-12 ,       616.000, |2008-03 ,       595.000, |2008-05 ,       560.000, |2008-07 ,       565.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 
2007-06-20 We    j|j,    586.500, j|j|2007-07 ,       597.750, |2007-09 ,       609.000, |2007-12 ,       617.000, |2008-03 ,       595.000, |2008-05 ,       572.000, |2008-07 ,       579.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 
2007-06-19 Tu    j|j,    569.250, j|j|2007-07 ,       578.500, |2007-09 ,       592.000, |2007-12 ,       596.000, |2008-03 ,       595.000, |2008-05 ,       562.000, |2008-07 ,       560.000, |2008-09 ,       570.000, |2008-12 ,       565.000, |2009-03 
2007-06-18 Mo    j|j,    591.750, j|j|2007-07 ,       601.500, |2007-09 ,       609.750, |2007-12 ,       618.000, |2008-03 ,       600.000, |2008-05 ,       575.000, |2008-07 ,       580.000, |2008-09 ,       585.000, |2008-12 ,       585.000, |2009-03 
2007-06-15 Fr    j|j,    596.250, j|j|2007-07 ,       609.000, |2007-09 ,       611.500, |2007-12 ,       618.000, |2008-03 ,       600.000, |2008-05 ,       581.000, |2008-07 ,       584.000, |2008-09 ,       585.000, |2008-12 ,       585.000, |2009-03 
2007-06-14 Th    j|j,    600.000, j|j|2007-07 ,       612.500, |2007-09 ,       614.250, |2007-12 ,       620.000, |2008-03 ,       600.000, |2008-05 ,       580.000, |2008-07 ,       580.000, |2008-09 ,       590.000, |2008-12 ,       570.000, |2009-03 
2007-06-13 We    j|j,    588.500, j|j|2007-07 ,       601.000, |2007-09 ,       610.750, |2007-12 ,       610.000, |2008-03 ,       595.000, |2008-05 ,       570.000, |2008-07 ,       582.000, |2008-09 ,       586.000, |2008-12 ,       570.000, |2009-03 
2007-06-12 Tu    j|j,    559.000, j|j|2007-07 ,       573.000, |2007-09 ,       586.250, |2007-12 ,       595.000, |2008-03 ,       580.000, |2008-05 ,       565.000, |2008-07 ,       565.000, |2008-09 ,       577.000, |2008-12 ,       560.000, |2009-03 
2007-06-11 Mo    j|j,    548.500, j|j|2007-07 ,       562.250, |2007-09 ,       578.000, |2007-12 ,       583.500, |2008-03 ,       566.000, |2008-05 ,       560.000, |2008-07 ,       562.000, |2008-09 ,       568.000, |2008-12 ,       555.000, |2009-03 
2007-06-08 Fr    j|j,    518.500, j|j|2007-07 ,       532.250, |2007-09 ,       548.000, |2007-12 ,       555.000, |2008-03 ,       550.000, |2008-05 ,       545.000, |2008-07 ,       544.000, |2008-09 ,       549.750, |2008-12 ,       545.000, |2009-03 
2007-06-07 Th    j|j,    512.500, j|j|2007-07 ,       523.000, |2007-09 ,       539.750, |2007-12 ,       549.000, |2008-03 ,       546.000, |2008-05 ,       538.000, |2008-07 ,       538.000, |2008-09 ,       548.000, |2008-12 ,       550.000, |2009-03 
2007-06-06 We    j|j,    503.500, j|j|2007-07 ,       516.750, |2007-09 ,       533.500, |2007-12 ,       540.000, |2008-03 ,       540.000, |2008-05 ,       524.000, |2008-07 ,       528.000, |2008-09 ,       533.000, |2008-12 ,       533.000, |2009-03 
2007-06-05 Tu    j|j,    510.500, j|j|2007-07 ,       522.000, |2007-09 ,       538.250, |2007-12 ,       550.000, |2008-03 ,       540.000, |2008-05 ,       535.000, |2008-07 ,       535.000, |2008-09 ,       543.000, |2008-12 ,       530.000, |2009-03 
2007-06-04 Mo    j|j,    504.750, j|j|2007-07 ,       516.750, |2007-09 ,       530.000, |2007-12 ,       543.000, |2008-03 ,       524.000, |2008-05 ,       525.000, |2008-07 ,       526.000, |2008-09 ,       534.000, |2008-12 ,       526.000, |2009-03 
2007-06-01 Fr    j|j,    507.500, j|j|2007-07 ,       522.000, |2007-09 ,       533.500, |2007-12 ,       546.000, |2008-03 ,       522.000, |2008-05 ,       519.000, |2008-07 ,       523.000, |2008-09 ,       532.000, |2008-12 ,       526.000, |2009-03 
2007-05-31 Th    j|j,    504.000, j|j|2007-07 ,       516.500, |2007-09 ,       529.750, |2007-12 ,       537.000, |2008-03 ,       524.000, |2008-05 ,       516.000, |2008-07 ,       513.000, |2008-09 ,       523.000, |2008-12 ,       526.000, |2009-03 
2007-05-30 We    j|j,    500.750, j|j|2007-07 ,       511.500, |2007-09 ,       525.000, |2007-12 ,       533.000, |2008-03 ,       512.000, |2008-05 ,       512.000, |2008-07 ,       512.000, |2008-09 ,       517.000, |2008-12 ,       516.000, |2009-03 
2007-05-29 Tu    j|j,    481.000, j|j|2007-07 ,       493.000, |2007-09 ,       507.000, |2007-12 ,       517.000, |2008-03 ,       507.000, |2008-05 ,       495.000, |2008-07 ,       500.000, |2008-09 ,       505.000, |2008-12 ,       518.000, |2009-03 
2007-05-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-05-25 Fr    j|j,    489.250, j|j|2007-07 ,       502.000, |2007-09 ,       515.000, |2007-12 ,       525.250, |2008-03 ,       507.000, |2008-05 ,       504.000, |2008-07 ,       508.000, |2008-09 ,       515.000, |2008-12 ,       518.000, |2009-03 
2007-05-24 Th    j|j,    480.000, j|j|2007-07 ,       491.000, |2007-09 ,       505.500, |2007-12 ,       514.500, |2008-03 ,       507.000, |2008-05 ,       500.000, |2008-07 ,       503.000, |2008-09 ,       509.000, |2008-12 ,       515.000, |2009-03 
2007-05-23 We    j|j,    467.750, j|j|2007-07 ,       479.250, |2007-09 ,       493.000, |2007-12 ,       504.000, |2008-03 ,       507.000, |2008-05 ,       492.000, |2008-07 ,       495.000, |2008-09 ,       503.000, |2008-12 ,       506.000, |2009-03 
2007-05-22 Tu    j|j,    464.750, j|j|2007-07 ,       475.250, |2007-09 ,       491.250, |2007-12 ,       498.000, |2008-03 ,       507.000, |2008-05 ,       486.000, |2008-07 ,       493.000, |2008-09 ,       498.500, |2008-12 ,       506.000, |2009-03 
2007-05-21 Mo    j|j,    474.500, j|j|2007-07 ,       483.250, |2007-09 ,       498.250, |2007-12 ,       509.000, |2008-03 ,       507.000, |2008-05 ,       490.000, |2008-07 ,       497.000, |2008-09 ,       500.000, |2008-12 ,       506.000, |2009-03 
2007-05-18 Fr    j|j,    466.500, j|j|2007-07 ,       478.000, |2007-09 ,       490.750, |2007-12 ,       498.000, |2008-03 ,       507.000, |2008-05 ,       486.000, |2008-07 ,       491.000, |2008-09 ,       496.000, |2008-12 ,       506.000, |2009-03 
2007-05-17 Th    j|j,    478.500, j|j|2007-07 ,       488.500, |2007-09 ,       502.500, |2007-12 ,       512.500, |2008-03 ,       507.000, |2008-05 ,       495.000, |2008-07 ,       500.000, |2008-09 ,       505.000, |2008-12 ,       510.000, |2009-03 
2007-05-16 We    j|j,    485.250, j|j|2007-07 ,       496.250, |2007-09 ,       508.000, |2007-12 ,       516.000, |2008-03 ,       507.000, |2008-05 ,       501.000, |2008-07 ,       502.000, |2008-09 ,       510.000, |2008-12 ,       510.000, |2009-03 
2007-05-15 Tu    j|j,    489.500, j|j|2007-07 ,       500.750, |2007-09 ,       511.500, |2007-12 ,       520.000, |2008-03 ,       503.000, |2008-05 ,       503.500, |2008-07 ,       502.000, |2008-09 ,       510.000, |2008-12 ,       510.000, |2009-03 
2007-05-14 Mo    j|j,    476.000, j|j|2007-05 ,       480.500, |2007-07 ,       492.000, |2007-09 ,       505.000, |2007-12 ,       513.000, |2008-03 ,       500.000, |2008-05 ,       497.000, |2008-07 ,       498.000, |2008-09 ,       505.000, |2008-12 
2007-05-11 Fr    j|j,    477.000, j|j|2007-05 ,       476.750, |2007-07 ,       488.250, |2007-09 ,       502.750, |2007-12 ,       510.000, |2008-03 ,       500.000, |2008-05 ,       496.750, |2008-07 ,       498.000, |2008-09 ,       505.000, |2008-12 
2007-05-10 Th    j|j,    472.000, j|j|2007-05 ,       471.750, |2007-07 ,       483.000, |2007-09 ,       495.250, |2007-12 ,       505.000, |2008-03 ,       500.000, |2008-05 ,       485.750, |2008-07 ,       496.000, |2008-09 ,       500.000, |2008-12 
2007-05-09 We    j|j,    475.000, j|j|2007-05 ,       477.500, |2007-07 ,       487.500, |2007-09 ,       500.000, |2007-12 ,       510.000, |2008-03 ,       500.000, |2008-05 ,       499.000, |2008-07 ,       495.500, |2008-09 ,       504.000, |2008-12 
2007-05-08 Tu    j|j,    471.000, j|j|2007-05 ,       476.000, |2007-07 ,       487.000, |2007-09 ,       501.000, |2007-12 ,       511.000, |2008-03 ,       500.000, |2008-05 ,       495.000, |2008-07 ,       495.500, |2008-09 ,       504.000, |2008-12 
2007-05-07 Mo    j|j,    478.000, j|j|2007-05 ,       485.500, |2007-07 ,       497.000, |2007-09 ,       509.250, |2007-12 ,       518.000, |2008-03 ,       500.000, |2008-05 ,       506.000, |2008-07 ,       506.000, |2008-09 ,       511.000, |2008-12 
2007-05-04 Fr    j|j,    476.000, j|j|2007-05 ,       485.000, |2007-07 ,       493.750, |2007-09 ,       506.750, |2007-12 ,       514.000, |2008-03 ,       500.000, |2008-05 ,       502.500, |2008-07 ,       495.000, |2008-09 ,       505.000, |2008-12 
2007-05-03 Th    j|j,    472.500, j|j|2007-05 ,       483.000, |2007-07 ,       491.500, |2007-09 ,       507.500, |2007-12 ,       516.500, |2008-03 ,       500.000, |2008-05 ,       503.500, |2008-07 ,       503.500, |2008-09 ,       509.000, |2008-12 
2007-05-02 We    j|j,    476.000, j|j|2007-05 ,       484.750, |2007-07 ,       496.000, |2007-09 ,       507.000, |2007-12 ,       517.000, |2008-03 ,       500.000, |2008-05 ,       498.000, |2008-07 ,       498.000, |2008-09 ,       503.000, |2008-12 
2007-05-01 Tu    j|j,    485.000, j|j|2007-05 ,       487.000, |2007-07 ,       498.500, |2007-09 ,       514.500, |2007-12 ,       523.000, |2008-03 ,       500.000, |2008-05 ,       497.500, |2008-07 ,       497.500, |2008-09 ,       502.500, |2008-12 
2007-04-30 Mo    j|j,    484.750, j|j|2007-05 ,       486.500, |2007-07 ,       496.250, |2007-09 ,       513.000, |2007-12 ,       519.000, |2008-03 ,       500.000, |2008-05 ,       500.000, |2008-07 ,       500.000, |2008-09 ,       508.000, |2008-12 
2007-04-27 Fr    j|j,    499.000, j|j|2007-05 ,       501.750, |2007-07 ,       511.000, |2007-09 ,       525.250, |2007-12 ,       535.000, |2008-03 ,       500.000, |2008-05 ,       504.000, |2008-07 ,       503.000, |2008-09 ,       512.000, |2008-12 
2007-04-26 Th    j|j,    503.500, j|j|2007-05 ,       504.000, |2007-07 ,       511.750, |2007-09 ,       524.750, |2007-12 ,       535.000, |2008-03 ,       500.000, |2008-05 ,       504.250, |2008-07 ,       506.000, |2008-09 ,       513.000, |2008-12 
2007-04-25 We    j|j,    509.000, j|j|2007-05 ,       503.750, |2007-07 ,       512.750, |2007-09 ,       522.250, |2007-12 ,       531.000, |2008-03 ,       500.000, |2008-05 ,       507.750, |2008-07 ,       502.000, |2008-09 ,       511.000, |2008-12 
2007-04-24 Tu    j|j,    493.750, j|j|2007-05 ,       489.250, |2007-07 ,       497.250, |2007-09 ,       509.250, |2007-12 ,       518.000, |2008-03 ,       500.000, |2008-05 ,       493.000, |2008-07 ,       495.000, |2008-09 ,       500.000, |2008-12 
2007-04-23 Mo    j|j,    507.500, j|j|2007-05 ,       501.500, |2007-07 ,       509.500, |2007-09 ,       519.750, |2007-12 ,       528.000, |2008-03 ,       500.000, |2008-05 ,       503.000, |2008-07 ,       504.000, |2008-09 ,       506.000, |2008-12 
2007-04-20 Fr    j|j,    514.000, j|j|2007-05 ,       510.500, |2007-07 ,       515.500, |2007-09 ,       524.500, |2007-12 ,       531.000, |2008-03 ,       500.000, |2008-05 ,       505.000, |2008-07 ,       504.000, |2008-09 ,       506.000, |2008-12 
2007-04-19 Th    j|j,    510.000, j|j|2007-05 ,       504.500, |2007-07 ,       509.250, |2007-09 ,       519.250, |2007-12 ,       524.000, |2008-03 ,       500.000, |2008-05 ,       502.500, |2008-07 ,       504.000, |2008-09 ,       507.000, |2008-12 
2007-04-18 We    j|j,    492.500, j|j|2007-05 ,       489.000, |2007-07 ,       495.750, |2007-09 ,       508.000, |2007-12 ,       520.000, |2008-03 ,       500.000, |2008-05 ,       498.000, |2008-07 ,       504.000, |2008-09 ,       507.000, |2008-12 
2007-04-17 Tu    j|j,    492.000, j|j|2007-05 ,       488.000, |2007-07 ,       496.750, |2007-09 ,       508.250, |2007-12 ,       518.000, |2008-03 ,       500.000, |2008-05 ,       502.000, |2008-07 ,       504.000, |2008-09 ,       505.000, |2008-12 
2007-04-16 Mo    j|j,    494.000, j|j|2007-05 ,       493.000, |2007-07 ,       500.250, |2007-09 ,       513.500, |2007-12 ,       521.000, |2008-03 ,       500.000, |2008-05 ,       503.000, |2008-07 ,       501.000, |2008-09 ,       506.500, |2008-12 
2007-04-13 Fr    j|j,    495.750, j|j|2007-05 ,       496.500, |2007-07 ,       503.500, |2007-09 ,       517.000, |2007-12 ,       524.000, |2008-03 ,       500.000, |2008-05 ,       505.000, |2008-07 ,       503.000, |2008-09 ,       506.000, |2008-12 
2007-04-12 Th    j|j,    484.500, j|j|2007-05 ,       482.750, |2007-07 ,       494.250, |2007-09 ,       507.500, |2007-12 ,       514.000, |2008-03 ,       500.000, |2008-05 ,       498.500, |2008-07 ,       495.000, |2008-09 ,       502.000, |2008-12 
2007-04-11 We    j|j,    476.000, j|j|2007-05 ,       474.000, |2007-07 ,       484.000, |2007-09 ,       497.750, |2007-12 ,       506.000, |2008-03 ,       500.000, |2008-05 ,       493.000, |2008-07 ,       495.000, |2008-09 ,       500.000, |2008-12 
2007-04-10 Tu    j|j,    477.500, j|j|2007-05 ,       477.750, |2007-07 ,       488.000, |2007-09 ,       500.500, |2007-12 ,       512.000, |2008-03 ,       500.000, |2008-05 ,       493.000, |2008-07 ,       495.000, |2008-09 ,       500.000, |2008-12 
2007-04-09 Mo   j|dj,   468.000, j|dj|2007-05 ,       473.750, |2007-07 ,       480.000, |2007-09 ,       492.500, |2007-12 ,       500.000, |2008-03 ,       500.000, |2008-05 ,       489.000, |2008-07 ,       492.000, |2008-09 ,       497.000, |2008-12 
2007-04-06 Fr    d|d,     11.000, d|d|2007-04 ,        28.000, |2007-05 ,       144.000, |2007-06 ,       265.000, |2007-07 ,       244.000, |2007-08 ,        84.000, |2007-09 ,        12.000, |2007-10 ,            na, |        ,            na, |        
2007-04-05 Th    j|j,    469.250, j|j|2007-05 ,       467.000, |2007-07 ,       476.000, |2007-09 ,       488.500, |2007-12 ,       497.000, |2008-03 ,       500.000, |2008-05 ,       488.000, |2008-07 ,       492.000, |2008-09 ,       498.000, |2008-12 
2007-04-04 We   j|dj,   455.000, j|dj|2007-05 ,       457.250, |2007-07 ,       467.000, |2007-09 ,       480.500, |2007-12 ,       493.500, |2008-03 ,       500.000, |2008-05 ,       483.000, |2008-07 ,       483.000, |2008-09 ,       491.000, |2008-12 
2007-04-03 Tu   j|dj,   442.250, j|dj|2007-05 ,       444.250, |2007-07 ,       455.000, |2007-09 ,       469.500, |2007-12 ,       480.500, |2008-03 ,       500.000, |2008-05 ,       475.000, |2008-07 ,       480.000, |2008-09 ,       485.000, |2008-12 
2007-04-02 Mo   j|dj,   445.500, j|dj|2007-05 ,       451.750, |2007-07 ,       463.000, |2007-09 ,       476.500, |2007-12 ,       490.000, |2008-03 ,       502.000, |2008-05 ,       481.000, |2008-07 ,       477.000, |2008-09 ,       486.000, |2008-12 
2007-03-30 Fr  j|dpj,  456.500, j|dpj|2007-05 ,       460.500, |2007-07 ,       469.500, |2007-09 ,       482.000, |2007-12 ,       496.000, |2008-03 ,       502.000, |2008-05 ,       486.250, |2008-07 ,       486.250, |2008-09 ,       491.250, |2008-12 
2007-03-29 Th  j|dpj,  472.250, j|dpj|2007-05 ,       475.250, |2007-07 ,       486.750, |2007-09 ,       500.500, |2007-12 ,       511.000, |2008-03 ,       515.000, |2008-05 ,       496.500, |2008-07 ,       493.000, |2008-09 ,       501.000, |2008-12 
2007-03-28 We  j|dpj,  470.500, j|dpj|2007-05 ,       475.000, |2007-07 ,       485.000, |2007-09 ,       498.500, |2007-12 ,       509.000, |2008-03 ,       515.000, |2008-05 ,       494.000, |2008-07 ,       493.000, |2008-09 ,       500.000, |2008-12 
2007-03-27 Tu  j|dpj,  470.250, j|dpj|2007-05 ,       475.000, |2007-07 ,       484.250, |2007-09 ,       498.500, |2007-12 ,       507.000, |2008-03 ,       515.000, |2008-05 ,       494.500, |2008-07 ,       493.000, |2008-09 ,       501.000, |2008-12 
2007-03-26 Mo  j|dpj,  477.000, j|dpj|2007-05 ,       484.250, |2007-07 ,       489.000, |2007-09 ,       502.250, |2007-12 ,       512.000, |2008-03 ,       515.000, |2008-05 ,       497.000, |2008-07 ,       500.000, |2008-09 ,       500.000, |2008-12 
2007-03-23 Fr  j|dpj,  484.750, j|dpj|2007-05 ,       488.000, |2007-07 ,       495.500, |2007-09 ,       508.000, |2007-12 ,       516.000, |2008-03 ,       515.000, |2008-05 ,       503.000, |2008-07 ,       503.000, |2008-09 ,       510.000, |2008-12 
2007-03-22 Th  j|dpj,  487.000, j|dpj|2007-05 ,       490.250, |2007-07 ,       500.000, |2007-09 ,       512.500, |2007-12 ,       520.500, |2008-03 ,       515.000, |2008-05 ,       505.000, |2008-07 ,       503.000, |2008-09 ,       505.000, |2008-12 
2007-03-21 We   j|pj,   486.750, j|pj|2007-05 ,       489.250, |2007-07 ,       499.500, |2007-09 ,       512.500, |2007-12 ,       521.000, |2008-03 ,       513.000, |2008-05 ,       504.000, |2008-07 ,       503.000, |2008-09 ,       508.000, |2008-12 
2007-03-20 Tu  j|dpj,  483.500, j|dpj|2007-05 ,       487.250, |2007-07 ,       496.500, |2007-09 ,       509.500, |2007-12 ,       517.500, |2008-03 ,       513.000, |2008-05 ,       500.000, |2008-07 ,       500.000, |2008-09 ,       505.000, |2008-12 
2007-03-19 Mo  j|dpj,  479.000, j|dpj|2007-05 ,       483.000, |2007-07 ,       493.250, |2007-09 ,       504.500, |2007-12 ,       514.000, |2008-03 ,       513.000, |2008-05 ,       497.750, |2008-07 ,       498.500, |2008-09 ,       505.000, |2008-12 
2007-03-16 Fr  j|dpj,  486.500, j|dpj|2007-05 ,       490.000, |2007-07 ,       499.000, |2007-09 ,       508.500, |2007-12 ,       520.000, |2008-03 ,       513.000, |2008-05 ,       499.750, |2008-07 ,       500.000, |2008-09 ,       505.000, |2008-12 
2007-03-15 Th  j|dpj,  479.750, j|dpj|2007-05 ,       481.250, |2007-07 ,       491.000, |2007-09 ,       501.250, |2007-12 ,       509.000, |2008-03 ,       513.000, |2008-05 ,       490.000, |2008-07 ,       492.500, |2008-09 ,       490.000, |2008-12 
2007-03-14 We  j|dpj,  495.250, j|dpj|2007-03 ,       486.750, |2007-05 ,       491.250, |2007-07 ,       501.000, |2007-09 ,       510.000, |2007-12 ,       517.000, |2008-03 ,       513.000, |2008-05 ,       498.000, |2008-07 ,       499.000, |2008-09 
2007-03-13 Tu  j|dpj,  500.000, j|dpj|2007-03 ,       491.500, |2007-05 ,       494.250, |2007-07 ,       503.500, |2007-09 ,       513.500, |2007-12 ,       521.000, |2008-03 ,       513.000, |2008-05 ,       501.000, |2008-07 ,       506.000, |2008-09 
2007-03-12 Mo  j|dpj,  502.000, j|dpj|2007-03 ,       497.250, |2007-05 ,       500.250, |2007-07 ,       509.000, |2007-09 ,       517.500, |2007-12 ,       526.000, |2008-03 ,       508.000, |2008-05 ,       505.000, |2008-07 ,       506.000, |2008-09 
2007-03-09 Fr  j|dpj,  506.500, j|dpj|2007-03 ,       502.000, |2007-05 ,       505.000, |2007-07 ,       513.500, |2007-09 ,       522.500, |2007-12 ,       523.000, |2008-03 ,       508.000, |2008-05 ,       505.000, |2008-07 ,       506.000, |2008-09 
2007-03-08 Th  j|dpj,  504.500, j|dpj|2007-03 ,       502.250, |2007-05 ,       506.750, |2007-07 ,       513.750, |2007-09 ,       522.500, |2007-12 ,       529.500, |2008-03 ,       508.000, |2008-05 ,       505.000, |2008-07 ,       506.000, |2008-09 
2007-03-07 We  j|dpj,  506.000, j|dpj|2007-03 ,       502.500, |2007-05 ,       506.500, |2007-07 ,       514.000, |2007-09 ,       521.000, |2007-12 ,       527.500, |2008-03 ,       504.000, |2008-07 ,       506.000, |2008-09 ,       508.000, |2008-12 
2007-03-06 Tu  j|dpj,  501.000, j|dpj|2007-03 ,       501.250, |2007-05 ,       503.750, |2007-07 ,       510.500, |2007-09 ,       519.000, |2007-12 ,       526.500, |2008-03 ,       503.000, |2008-07 ,       506.000, |2008-09 ,       508.000, |2008-12 
2007-03-05 Mo  j|dpj,  510.250, j|dpj|2007-03 ,       508.000, |2007-05 ,       512.000, |2007-07 ,       517.500, |2007-09 ,       525.750, |2007-12 ,       530.000, |2008-03 ,       507.500, |2008-07 ,       507.000, |2008-09 ,       508.000, |2008-12 
2007-03-02 Fr  j|dpj,  505.000, j|dpj|2007-03 ,       504.000, |2007-05 ,       507.500, |2007-07 ,       512.750, |2007-09 ,       523.000, |2007-12 ,       528.000, |2008-03 ,       505.000, |2008-07 ,       508.000, |2008-09 ,       508.000, |2008-12 
2007-03-01 Th  j|dpj,  506.000, j|dpj|2007-03 ,       505.250, |2007-05 ,       505.500, |2007-07 ,       514.750, |2007-09 ,       524.000, |2007-12 ,       528.000, |2008-03 ,       508.000, |2008-07 ,       508.000, |2008-09 ,       508.000, |2008-12 
2007-02-28 We  j|dpj,  516.000, j|dpj|2007-03 ,       515.500, |2007-05 ,       517.000, |2007-07 ,       523.000, |2007-09 ,       530.500, |2007-12 ,       539.000, |2008-03 ,       505.000, |2008-07 ,       510.000, |2008-09 ,       504.000, |2008-12 
2007-02-27 Tu  j|dpj,  497.500, j|dpj|2007-03 ,       506.750, |2007-05 ,       512.750, |2007-07 ,       518.500, |2007-09 ,       530.000, |2007-12 ,       534.000, |2008-03 ,       506.000, |2008-07 ,       510.000, |2008-09 ,       514.000, |2008-12 
2007-02-26 Mo  j|dpj,  507.750, j|dpj|2007-03 ,       516.250, |2007-05 ,       520.500, |2007-07 ,       526.500, |2007-09 ,       534.000, |2007-12 ,       539.000, |2008-03 ,       516.000, |2008-07 ,       513.000, |2008-09 ,       516.000, |2008-12 
2007-02-23 Fr  j|dpj,  506.500, j|dpj|2007-03 ,       515.000, |2007-05 ,       519.500, |2007-07 ,       525.500, |2007-09 ,       534.500, |2007-12 ,       540.000, |2008-03 ,       514.000, |2008-07 ,       509.000, |2008-09 ,       516.000, |2008-12 
2007-02-22 Th  j|dpj,  511.500, j|dpj|2007-03 ,       519.500, |2007-05 ,       523.000, |2007-07 ,       528.000, |2007-09 ,       537.250, |2007-12 ,       540.000, |2008-03 ,       515.000, |2008-07 ,       509.000, |2008-09 ,       515.000, |2008-12 
2007-02-21 We  j|dpj,  501.750, j|dpj|2007-03 ,       510.000, |2007-05 ,       511.500, |2007-07 ,       517.250, |2007-09 ,       526.000, |2007-12 ,       531.000, |2008-03 ,       508.000, |2008-07 ,       502.000, |2008-09 ,       511.500, |2008-12 
2007-02-20 Tu   j|pj,   493.000, j|pj|2007-03 ,       502.500, |2007-05 ,       504.250, |2007-07 ,       511.000, |2007-09 ,       519.000, |2007-12 ,       527.000, |2008-03 ,       500.000, |2008-07 ,       495.000, |2008-09 ,       505.000, |2008-12 
2007-02-19 Mo    p|p,      1.100, p|p|2007-04 ,         2.800, |2007-05 ,        14.500, |2007-06 ,        26.200, |2007-07 ,        24.100, |2007-08 ,         8.200, |2007-09 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-02-16 Fr  j|dpj,  495.500, j|dpj|2007-03 ,       507.750, |2007-05 ,       508.000, |2007-07 ,       514.000, |2007-09 ,       522.500, |2007-12 ,       530.000, |2008-03 ,       500.000, |2008-07 ,       495.000, |2008-09 ,       505.000, |2008-12 
2007-02-15 Th  j|dpj,  486.250, j|dpj|2007-03 ,       495.500, |2007-05 ,       498.250, |2007-07 ,       507.000, |2007-09 ,       512.000, |2007-12 ,       516.500, |2008-03 ,       494.000, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-02-14 We  j|dpj,  477.250, j|dpj|2007-03 ,       486.000, |2007-05 ,       490.000, |2007-07 ,       497.000, |2007-09 ,       506.000, |2007-12 ,       518.000, |2008-03 ,       487.000, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-02-13 Tu  j|dpj,  487.500, j|dpj|2007-03 ,       494.500, |2007-05 ,       498.000, |2007-07 ,       504.750, |2007-09 ,       513.500, |2007-12 ,       518.500, |2008-03 ,       494.000, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-02-12 Mo   j|pj,   481.750, j|pj|2007-03 ,       491.500, |2007-05 ,       495.000, |2007-07 ,       501.500, |2007-09 ,       510.000, |2007-12 ,       518.000, |2008-03 ,       490.000, |2008-07 ,       498.000, |2008-12 ,            na, |        
2007-02-09 Fr  j|dpj,  485.000, j|dpj|2007-03 ,       495.500, |2007-05 ,       498.500, |2007-07 ,       506.000, |2007-09 ,       514.000, |2007-12 ,       516.000, |2008-03 ,       495.500, |2008-07 ,       498.000, |2008-12 ,            na, |        
2007-02-08 Th  j|dpj,  483.750, j|dpj|2007-03 ,       493.500, |2007-05 ,       495.000, |2007-07 ,       502.000, |2007-09 ,       511.000, |2007-12 ,       516.000, |2008-03 ,       495.000, |2008-07 ,       498.000, |2008-12 ,            na, |        
2007-02-07 We   j|pj,   476.500, j|pj|2007-03 ,       486.000, |2007-05 ,       489.500, |2007-07 ,       496.500, |2007-09 ,       505.500, |2007-12 ,       517.000, |2008-03 ,       489.000, |2008-07 ,       498.000, |2008-12 ,            na, |        
2007-02-06 Tu  j|dpj,  476.500, j|dpj|2007-03 ,       486.250, |2007-05 ,       490.000, |2007-07 ,       496.750, |2007-09 ,       506.000, |2007-12 ,       516.500, |2008-03 ,       491.000, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-02-05 Mo  j|dpj,  485.250, j|dpj|2007-03 ,       496.000, |2007-05 ,       498.500, |2007-07 ,       506.500, |2007-09 ,       514.000, |2007-12 ,       525.000, |2008-03 ,       495.000, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-02-02 Fr  j|dpj,  487.000, j|dpj|2007-03 ,       497.500, |2007-05 ,       498.500, |2007-07 ,       506.000, |2007-09 ,       515.500, |2007-12 ,       523.000, |2008-03 ,       495.500, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-02-01 Th  j|dpj,  487.500, j|dpj|2007-03 ,       498.000, |2007-05 ,       499.250, |2007-07 ,       507.000, |2007-09 ,       516.000, |2007-12 ,       523.000, |2008-03 ,       496.000, |2008-07 ,       500.000, |2008-12 ,            na, |        
2007-01-31 We   j|pj,   488.750, j|pj|2007-03 ,       497.500, |2007-05 ,       501.500, |2007-07 ,       508.500, |2007-09 ,       519.000, |2007-12 ,       528.000, |2008-03 ,       492.500, |2008-05 ,       498.000, |2008-07 ,       505.000, |2008-12 
2007-01-30 Tu  j|dpj,  481.750, j|dpj|2007-03 ,       490.000, |2007-05 ,       495.000, |2007-07 ,       504.000, |2007-09 ,       513.000, |2007-12 ,       523.000, |2008-03 ,       495.000, |2008-07 ,       503.000, |2008-12 ,            na, |        
2007-01-29 Mo   j|pj,   478.250, j|pj|2007-03 ,       488.500, |2007-05 ,       490.250, |2007-07 ,       498.000, |2007-09 ,       509.000, |2007-12 ,       516.000, |2008-03 ,       489.000, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-26 Fr   j|pj,   488.000, j|pj|2007-03 ,       498.000, |2007-05 ,       498.750, |2007-07 ,       507.500, |2007-09 ,       514.500, |2007-12 ,       526.000, |2008-03 ,       494.500, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-25 Th  j|dpj,  494.000, j|dpj|2007-03 ,       502.000, |2007-05 ,       506.000, |2007-07 ,       511.750, |2007-09 ,       520.000, |2007-12 ,       526.000, |2008-03 ,       497.000, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-24 We  j|dpj,  486.750, j|dpj|2007-03 ,       494.750, |2007-05 ,       499.500, |2007-07 ,       506.000, |2007-09 ,       516.000, |2007-12 ,       525.000, |2008-03 ,       496.000, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-23 Tu  j|dpj,  500.750, j|dpj|2007-03 ,       506.500, |2007-05 ,       510.000, |2007-07 ,       517.000, |2007-09 ,       526.500, |2007-12 ,       528.000, |2008-03 ,       499.000, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-22 Mo  j|dpj,  487.000, j|dpj|2007-03 ,       500.000, |2007-05 ,       500.500, |2007-07 ,       507.500, |2007-09 ,       515.750, |2007-12 ,       524.000, |2008-03 ,       495.000, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-19 Fr   j|pj,   489.250, j|pj|2007-03 ,       499.000, |2007-05 ,       500.500, |2007-07 ,       508.000, |2007-09 ,       515.250, |2007-12 ,       524.000, |2008-03 ,       492.500, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-18 Th  j|dpj,  495.000, j|dpj|2007-03 ,       502.500, |2007-05 ,       502.250, |2007-07 ,       507.250, |2007-09 ,       514.750, |2007-12 ,       523.000, |2008-03 ,       494.000, |2008-07 ,       498.000, |2008-12 ,            na, |        
2007-01-17 We  j|dpj,  498.000, j|dpj|2007-03 ,       505.750, |2007-05 ,       502.500, |2007-07 ,       507.000, |2007-09 ,       514.000, |2007-12 ,       522.000, |2008-03 ,       493.000, |2008-07 ,       495.000, |2008-12 ,            na, |        
2007-01-16 Tu   j|pj,   492.000, j|pj|2007-03 ,       499.500, |2007-05 ,       495.250, |2007-07 ,       500.000, |2007-09 ,       507.000, |2007-12 ,       516.000, |2008-03 ,       482.000, |2008-07 ,       489.000, |2008-12 ,            na, |        
2007-01-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2007-01-12 Fr  j|dpj,  505.250, j|dpj|2007-03 ,       511.000, |2007-05 ,       506.000, |2007-07 ,       510.250, |2007-09 ,       515.000, |2007-12 ,       528.000, |2008-03 ,       489.000, |2008-07 ,       488.000, |2008-12 ,            na, |        
2007-01-11 Th  j|dpj,  481.250, j|dpj|2007-03 ,       488.750, |2007-05 ,       481.750, |2007-07 ,       486.500, |2007-09 ,       493.000, |2007-12 ,       502.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-10 We  j|dpj,  472.250, j|dpj|2007-03 ,       479.250, |2007-05 ,       476.250, |2007-07 ,       482.000, |2007-09 ,       490.000, |2007-12 ,       498.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-09 Tu  j|dpj,  471.500, j|dpj|2007-03 ,       481.250, |2007-05 ,       477.750, |2007-07 ,       483.000, |2007-09 ,       493.000, |2007-12 ,       502.500, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-08 Mo   j|pj,   479.000, j|pj|2007-03 ,       488.000, |2007-05 ,       483.500, |2007-07 ,       488.000, |2007-09 ,       495.500, |2007-12 ,       502.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-05 Fr   j|pj,   481.250, j|pj|2007-03 ,       491.500, |2007-05 ,       486.250, |2007-07 ,       492.000, |2007-09 ,       499.500, |2007-12 ,       508.000, |2008-03 ,       475.000, |2008-07 ,            na, |        ,            na, |        
2007-01-04 Th  j|dpj,  477.250, j|dpj|2007-03 ,       487.000, |2007-05 ,       482.500, |2007-07 ,       487.250, |2007-09 ,       497.000, |2007-12 ,       511.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-03 We   j|pj,   486.750, j|pj|2007-03 ,       497.750, |2007-05 ,       490.250, |2007-07 ,       495.000, |2007-09 ,       502.000, |2007-12 ,       513.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-02 Tu   p|dp,     1.100, p|dp|2007-04 ,         2.800, |2007-05 ,        14.500, |2007-06 ,        26.200, |2007-07 ,        24.100, |2007-08 ,         8.200, |2007-09 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2007-01-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-12-29 Fr  j|dpj,  509.750, j|dpj|2007-03 ,       517.000, |2007-05 ,       509.750, |2007-07 ,       515.000, |2007-09 ,       518.000, |2007-12 ,       527.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-28 Th  j|dpj,  512.250, j|dpj|2007-03 ,       515.750, |2007-05 ,       506.500, |2007-07 ,       509.750, |2007-09 ,       518.000, |2007-12 ,       526.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-27 We  j|dpj,  512.000, j|dpj|2007-03 ,       516.750, |2007-05 ,       505.500, |2007-07 ,       510.000, |2007-09 ,       513.500, |2007-12 ,       526.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-26 Tu  j|dpj,  520.000, j|dpj|2007-03 ,       527.750, |2007-05 ,       512.750, |2007-07 ,       515.500, |2007-09 ,       521.750, |2007-12 ,       527.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-25 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-12-22 Fr  j|dpj,  518.000, j|dpj|2007-03 ,       522.000, |2007-05 ,       510.500, |2007-07 ,       513.000, |2007-09 ,       519.000, |2007-12 ,       525.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-21 Th  j|dpj,  508.250, j|dpj|2007-03 ,       517.000, |2007-05 ,       505.000, |2007-07 ,       507.000, |2007-09 ,       515.000, |2007-12 ,       520.500, |2008-03 ,       484.000, |2008-07 ,            na, |        ,            na, |        
2006-12-20 We  j|dpj,  504.250, j|dpj|2007-03 ,       511.000, |2007-05 ,       499.000, |2007-07 ,       500.000, |2007-09 ,       508.000, |2007-12 ,       516.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-19 Tu   j|pj,   502.000, j|pj|2007-03 ,       506.000, |2007-05 ,       496.000, |2007-07 ,       503.000, |2007-09 ,       508.000, |2007-12 ,       519.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-18 Mo  j|dpj,  503.000, j|dpj|2007-03 ,       507.000, |2007-05 ,       494.500, |2007-07 ,       497.000, |2007-09 ,       504.000, |2007-12 ,       510.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-15 Fr  j|dpj,  509.750, j|dpj|2007-03 ,       513.000, |2007-05 ,       500.500, |2007-07 ,       502.750, |2007-09 ,       507.000, |2007-12 ,       512.000, |2008-03 ,         1.200, |2007-10 ,            na, |        ,            na, |        
2006-12-14 Th  j|dpj,  499.500, j|dpj|2006-12 ,       509.500, |2007-03 ,       514.500, |2007-05 ,       498.000, |2007-07 ,       501.250, |2007-09 ,       506.000, |2007-12 ,       514.000, |2008-03 ,            na, |        ,            na, |        
2006-12-13 We  j|dpj,  499.500, j|dpj|2006-12 ,       508.750, |2007-03 ,       514.000, |2007-05 ,       496.750, |2007-07 ,       499.000, |2007-09 ,       505.000, |2007-12 ,       514.000, |2008-03 ,            na, |        ,            na, |        
2006-12-12 Tu   j|pj,   495.750, j|pj|2006-12 ,       505.250, |2007-03 ,       511.500, |2007-05 ,       494.000, |2007-07 ,       496.500, |2007-09 ,       502.000, |2007-12 ,       514.000, |2008-03 ,            na, |        ,            na, |        
2006-12-11 Mo  j|dpj,  501.000, j|dpj|2006-12 ,       511.000, |2007-03 ,       516.000, |2007-05 ,       498.500, |2007-07 ,       500.500, |2007-09 ,       506.500, |2007-12 ,       515.000, |2008-03 ,            na, |        ,            na, |        
2006-12-08 Fr  j|dpj,  495.000, j|dpj|2006-12 ,       506.500, |2007-03 ,       510.500, |2007-05 ,       493.750, |2007-07 ,       496.500, |2007-09 ,       502.500, |2007-12 ,       511.000, |2008-03 ,            na, |        ,            na, |        
2006-12-07 Th  j|dpj,  499.000, j|dpj|2006-12 ,       513.750, |2007-03 ,       519.000, |2007-05 ,       500.250, |2007-07 ,       503.000, |2007-09 ,       506.000, |2007-12 ,       513.000, |2008-03 ,            na, |        ,            na, |        
2006-12-06 We  j|dpj,  497.500, j|dpj|2006-12 ,       511.000, |2007-03 ,       515.000, |2007-05 ,       497.750, |2007-07 ,       496.500, |2007-09 ,       499.000, |2007-12 ,       510.000, |2008-03 ,            na, |        ,            na, |        
2006-12-05 Tu  j|dpj,  518.000, j|dpj|2006-12 ,       534.250, |2007-03 ,       538.000, |2007-05 ,       514.500, |2007-07 ,       512.500, |2007-09 ,       515.750, |2007-12 ,       525.000, |2008-03 ,            na, |        ,            na, |        
2006-12-04 Mo  j|dpj,  520.500, j|dpj|2006-12 ,       537.500, |2007-03 ,       537.000, |2007-05 ,       514.500, |2007-07 ,       512.500, |2007-09 ,       518.000, |2007-12 ,       525.000, |2008-03 ,            na, |        ,            na, |        
2006-12-01 Fr  j|dpj,  529.500, j|dpj|2006-12 ,       545.500, |2007-03 ,       545.500, |2007-05 ,       516.250, |2007-07 ,       515.000, |2007-09 ,       519.750, |2007-12 ,       526.000, |2008-03 ,            na, |        ,            na, |        
2006-11-30 Th  j|dpj,  534.000, j|dpj|2006-12 ,       550.250, |2007-03 ,       546.500, |2007-05 ,       516.750, |2007-07 ,       514.000, |2007-09 ,       519.000, |2007-12 ,       529.000, |2008-03 ,            na, |        ,            na, |        
2006-11-29 We  j|dpj,  522.250, j|dpj|2006-12 ,       541.500, |2007-03 ,       540.000, |2007-05 ,       510.000, |2007-07 ,       507.000, |2007-09 ,       516.000, |2007-12 ,       521.000, |2008-03 ,            na, |        ,            na, |        
2006-11-28 Tu  j|dpj,  518.500, j|dpj|2006-12 ,       536.000, |2007-03 ,       534.500, |2007-05 ,       508.000, |2007-07 ,       506.000, |2007-09 ,       512.000, |2007-12 ,       519.500, |2008-03 ,            na, |        ,            na, |        
2006-11-27 Mo  j|dpj,  518.000, j|dpj|2006-12 ,       536.500, |2007-03 ,       533.250, |2007-05 ,       508.250, |2007-07 ,       507.500, |2007-09 ,       512.000, |2007-12 ,       523.000, |2008-03 ,            na, |        ,            na, |        
2006-11-24 Fr  j|dpj,  521.000, j|dpj|2006-12 ,       537.750, |2007-03 ,       534.500, |2007-05 ,       509.000, |2007-07 ,       507.500, |2007-09 ,       510.000, |2007-12 ,       520.000, |2008-03 ,            na, |        ,            na, |        
2006-11-23 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-11-22 We  j|dpj,  513.000, j|dpj|2006-12 ,       528.500, |2007-03 ,       526.750, |2007-05 ,       502.500, |2007-07 ,       500.000, |2007-09 ,       500.500, |2007-12 ,       505.000, |2008-03 ,            na, |        ,            na, |        
2006-11-21 Tu  j|dpj,  514.750, j|dpj|2006-12 ,       531.000, |2007-03 ,       529.000, |2007-05 ,       493.000, |2007-07 ,       493.000, |2007-09 ,       500.000, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-11-20 Mo  j|dpj,  515.000, j|dpj|2006-12 ,       527.500, |2007-03 ,       523.750, |2007-05 ,       485.500, |2007-07 ,       487.000, |2007-09 ,       495.000, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-11-17 Fr  j|dpj,  515.250, j|dpj|2006-12 ,       529.500, |2007-03 ,       526.000, |2007-05 ,       489.500, |2007-07 ,       488.250, |2007-09 ,       497.000, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-11-16 Th  j|dpj,  511.500, j|dpj|2006-12 ,       525.750, |2007-03 ,       518.750, |2007-05 ,       483.250, |2007-07 ,       485.000, |2007-09 ,       493.000, |2007-12 ,       503.000, |2008-03 ,            na, |        ,            na, |        
2006-11-15 We  j|dpj,  521.750, j|dpj|2006-12 ,       536.500, |2007-03 ,       525.000, |2007-05 ,       490.500, |2007-07 ,       489.000, |2007-09 ,       496.000, |2007-12 ,       503.000, |2008-03 ,            na, |        ,            na, |        
2006-11-14 Tu  j|dpj,  518.750, j|dpj|2006-12 ,       531.500, |2007-03 ,       522.000, |2007-05 ,       490.750, |2007-07 ,       489.000, |2007-09 ,       499.000, |2007-12 ,       503.000, |2008-03 ,            na, |        ,            na, |        
2006-11-13 Mo  j|dpj,  508.500, j|dpj|2006-12 ,       524.000, |2007-03 ,       520.000, |2007-05 ,       486.750, |2007-07 ,       487.000, |2007-09 ,       494.000, |2007-12 ,       506.000, |2008-03 ,            na, |        ,            na, |        
2006-11-10 Fr  j|dpj,  508.750, j|dpj|2006-12 ,       524.250, |2007-03 ,       517.000, |2007-05 ,       486.750, |2007-07 ,       486.000, |2007-09 ,       494.000, |2007-12 ,       504.000, |2008-03 ,            na, |        ,            na, |        
2006-11-09 Th  j|dpj,  514.750, j|dpj|2006-12 ,       530.000, |2007-03 ,       523.250, |2007-05 ,       485.000, |2007-07 ,       485.500, |2007-09 ,       495.000, |2007-12 ,       507.000, |2008-03 ,            na, |        ,            na, |        
2006-11-08 We   j|pj,   531.500, j|pj|2006-12 ,       548.750, |2007-03 ,       544.000, |2007-05 ,       493.750, |2007-07 ,       491.500, |2007-09 ,       505.500, |2007-12 ,       512.500, |2008-03 ,            na, |        ,            na, |        
2006-11-07 Tu  j|dpj,  525.750, j|dpj|2006-12 ,       543.000, |2007-03 ,       535.000, |2007-05 ,       490.750, |2007-07 ,       489.000, |2007-09 ,       498.000, |2007-12 ,       505.000, |2008-03 ,            na, |        ,            na, |        
2006-11-06 Mo   j|pj,   526.500, j|pj|2006-12 ,       541.000, |2007-03 ,       529.750, |2007-05 ,       488.000, |2007-07 ,       487.000, |2007-09 ,       495.000, |2007-12 ,       502.000, |2008-03 ,            na, |        ,            na, |        
2006-11-03 Fr  j|dpj,  522.500, j|dpj|2006-12 ,       537.250, |2007-03 ,       525.000, |2007-05 ,       481.750, |2007-07 ,       484.000, |2007-09 ,       490.000, |2007-12 ,       498.000, |2008-03 ,            na, |        ,            na, |        
2006-11-02 Th  j|dpj,  524.000, j|dpj|2006-12 ,       536.500, |2007-03 ,       525.000, |2007-05 ,       479.500, |2007-07 ,       479.000, |2007-09 ,       484.500, |2007-12 ,       501.000, |2008-03 ,            na, |        ,            na, |        
2006-11-01 We   j|pj,   519.000, j|pj|2006-12 ,       535.250, |2007-03 ,       524.500, |2007-05 ,       476.250, |2007-07 ,       478.000, |2007-09 ,       485.000, |2007-12 ,       495.000, |2008-03 ,            na, |        ,            na, |        
2006-10-31 Tu  j|dpj,  516.000, j|dpj|2006-12 ,       530.000, |2007-03 ,       517.000, |2007-05 ,       474.750, |2007-07 ,       477.000, |2007-09 ,       482.000, |2007-12 ,       491.000, |2008-03 ,            na, |        ,            na, |        
2006-10-30 Mo  j|dpj,  524.500, j|dpj|2006-12 ,       539.500, |2007-03 ,       527.500, |2007-05 ,       481.750, |2007-07 ,       484.000, |2007-09 ,       487.000, |2007-12 ,       493.000, |2008-03 ,            na, |        ,            na, |        
2006-10-27 Fr  j|dpj,  530.750, j|dpj|2006-12 ,       543.000, |2007-03 ,       527.000, |2007-05 ,       483.000, |2007-07 ,       485.000, |2007-09 ,       487.000, |2007-12 ,       493.000, |2008-03 ,            na, |        ,            na, |        
2006-10-26 Th  j|dpj,  530.250, j|dpj|2006-12 ,       544.000, |2007-03 ,       528.000, |2007-05 ,       482.000, |2007-07 ,       481.500, |2007-09 ,       485.000, |2007-12 ,       491.000, |2008-03 ,            na, |        ,            na, |        
2006-10-25 We  j|dpj,  535.500, j|dpj|2006-12 ,       549.000, |2007-03 ,       530.500, |2007-05 ,       480.500, |2007-07 ,       480.000, |2007-09 ,       484.500, |2007-12 ,       497.000, |2008-03 ,            na, |        ,            na, |        
2006-10-24 Tu  j|dpj,  545.250, j|dpj|2006-12 ,       557.500, |2007-03 ,       539.500, |2007-05 ,       483.250, |2007-07 ,       485.000, |2007-09 ,       487.000, |2007-12 ,       495.000, |2008-03 ,            na, |        ,            na, |        
2006-10-23 Mo  j|dpj,  542.250, j|dpj|2006-12 ,       551.000, |2007-03 ,       539.500, |2007-05 ,       481.500, |2007-07 ,       482.000, |2007-09 ,       485.000, |2007-12 ,       493.000, |2008-03 ,            na, |        ,            na, |        
2006-10-20 Fr  j|dpj,  531.000, j|dpj|2006-12 ,       543.250, |2007-03 ,       525.000, |2007-05 ,       484.500, |2007-07 ,       484.000, |2007-09 ,       486.000, |2007-12 ,       491.000, |2008-03 ,            na, |        ,            na, |        
2006-10-19 Th  j|dpj,  530.000, j|dpj|2006-12 ,       540.250, |2007-03 ,       524.500, |2007-05 ,       482.000, |2007-07 ,       482.000, |2007-09 ,       488.000, |2007-12 ,       498.000, |2008-03 ,            na, |        ,            na, |        
2006-10-18 We  j|dpj,  524.500, j|dpj|2006-12 ,       534.500, |2007-03 ,       522.250, |2007-05 ,       477.750, |2007-07 ,       480.500, |2007-09 ,       485.500, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-10-17 Tu  j|dpj,  530.500, j|dpj|2006-12 ,       543.500, |2007-03 ,       531.000, |2007-05 ,       480.000, |2007-07 ,       482.000, |2007-09 ,       483.000, |2007-12 ,       502.000, |2008-03 ,            na, |        ,            na, |        
2006-10-16 Mo  j|dpj,  546.000, j|dpj|2006-12 ,       555.000, |2007-03 ,       538.000, |2007-05 ,       481.000, |2007-07 ,       484.000, |2007-09 ,       492.500, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-10-13 Fr  j|dpj,  543.000, j|dpj|2006-12 ,       554.250, |2007-03 ,       538.000, |2007-05 ,       484.000, |2007-07 ,       487.000, |2007-09 ,       493.000, |2007-12 ,       502.000, |2008-03 ,            na, |        ,            na, |        
2006-10-12 Th  j|dpj,  532.750, j|dpj|2006-12 ,       545.500, |2007-03 ,       522.000, |2007-05 ,       469.750, |2007-07 ,       474.000, |2007-09 ,       477.000, |2007-12 ,       494.000, |2008-03 ,            na, |        ,            na, |        
2006-10-11 We  j|dpj,  540.500, j|dpj|2006-12 ,       550.000, |2007-03 ,       535.000, |2007-05 ,       462.500, |2007-07 ,       465.000, |2007-09 ,       470.250, |2007-12 ,       502.000, |2008-03 ,            na, |        ,            na, |        
2006-10-10 Tu  j|dpj,  513.250, j|dpj|2006-12 ,       520.000, |2007-03 ,       509.250, |2007-05 ,       469.000, |2007-07 ,       472.000, |2007-09 ,       475.000, |2007-12 ,       502.000, |2008-03 ,            na, |        ,            na, |        
2006-10-09 Mo  j|dpj,  531.750, j|dpj|2006-12 ,       544.000, |2007-03 ,       534.000, |2007-05 ,       498.500, |2007-07 ,       490.000, |2007-09 ,       497.000, |2007-12 ,       502.000, |2008-03 ,            na, |        ,            na, |        
2006-10-06 Fr  j|dpj,  501.750, j|dpj|2006-12 ,       514.000, |2007-03 ,       509.000, |2007-05 ,       481.000, |2007-07 ,       487.000, |2007-09 ,       494.000, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-10-05 Th   j|pj,   504.500, j|pj|2006-12 ,       513.000, |2007-03 ,       511.000, |2007-05 ,       486.500, |2007-07 ,       487.500, |2007-09 ,       490.000, |2007-12 ,       503.000, |2008-03 ,            na, |        ,            na, |        
2006-10-04 We  j|dpj,  504.000, j|dpj|2006-12 ,       516.000, |2007-03 ,       509.000, |2007-05 ,       492.500, |2007-07 ,       498.000, |2007-09 ,       497.500, |2007-12 ,       504.000, |2008-03 ,            na, |        ,            na, |        
2006-10-03 Tu  j|dpj,  491.750, j|dpj|2006-12 ,       502.750, |2007-03 ,       498.500, |2007-05 ,       480.250, |2007-07 ,       482.000, |2007-09 ,       493.000, |2007-12 ,       500.000, |2008-03 ,            na, |        ,            na, |        
2006-10-02 Mo   j|pj,   498.000, j|pj|2006-12 ,       506.500, |2007-03 ,       503.000, |2007-05 ,       483.250, |2007-07 ,       486.000, |2007-09 ,       494.500, |2007-12 ,       504.000, |2008-03 ,            na, |        ,            na, |        
2006-09-29 Fr  j|dpj,  496.000, j|dpj|2006-12 ,       502.250, |2007-03 ,       500.000, |2007-05 ,       479.000, |2007-07 ,       485.000, |2007-09 ,       495.000, |2007-12 ,       504.000, |2008-03 ,            na, |        ,            na, |        
2006-09-28 Th  j|dpj,  495.500, j|dpj|2006-12 ,       504.500, |2007-03 ,       497.000, |2007-05 ,       479.250, |2007-07 ,       485.000, |2007-09 ,       496.000, |2007-12 ,       504.000, |2008-03 ,            na, |        ,            na, |        
2006-09-27 We   j|pj,   479.000, j|pj|2006-12 ,       489.500, |2007-03 ,       483.000, |2007-05 ,       465.000, |2007-07 ,       470.500, |2007-09 ,       483.000, |2007-12 ,       490.000, |2008-03 ,            na, |        ,            na, |        
2006-09-26 Tu  j|dpj,  479.500, j|dpj|2006-12 ,       489.500, |2007-03 ,       482.000, |2007-05 ,       465.000, |2007-07 ,       470.000, |2007-09 ,       482.000, |2007-12 ,       486.000, |2008-03 ,            na, |        ,            na, |        
2006-09-25 Mo   j|pj,   471.000, j|pj|2006-12 ,       482.000, |2007-03 ,       475.500, |2007-05 ,       455.750, |2007-07 ,       464.000, |2007-09 ,       475.000, |2007-12 ,       486.000, |2008-03 ,            na, |        ,            na, |        
2006-09-22 Fr   j|pj,   481.500, j|pj|2006-12 ,       489.500, |2007-03 ,       482.000, |2007-05 ,       461.250, |2007-07 ,       468.000, |2007-09 ,       480.000, |2007-12 ,       490.000, |2008-03 ,            na, |        ,            na, |        
2006-09-21 Th  j|dpj,  484.250, j|dpj|2006-12 ,       492.250, |2007-03 ,       485.000, |2007-05 ,       465.500, |2007-07 ,       473.000, |2007-09 ,       485.000, |2007-12 ,       491.000, |2008-03 ,            na, |        ,            na, |        
2006-09-20 We  j|dpj,  476.250, j|dpj|2006-12 ,       483.750, |2007-03 ,       474.000, |2007-05 ,       456.000, |2007-07 ,       464.000, |2007-09 ,       474.500, |2007-12 ,       486.000, |2008-03 ,            na, |        ,            na, |        
2006-09-19 Tu  j|dpj,  480.750, j|dpj|2006-12 ,       488.250, |2007-03 ,       477.500, |2007-05 ,       459.000, |2007-07 ,       468.000, |2007-09 ,       478.000, |2007-12 ,       486.000, |2008-03 ,            na, |        ,            na, |        
2006-09-18 Mo  j|dpj,  466.000, j|dpj|2006-12 ,       474.000, |2007-03 ,       465.000, |2007-05 ,       445.250, |2007-07 ,       452.000, |2007-09 ,       465.250, |2007-12 ,       472.000, |2008-03 ,            na, |        ,            na, |        
2006-09-15 Fr  j|dpj,  462.500, j|dpj|2006-12 ,       470.000, |2007-03 ,       462.000, |2007-05 ,       441.750, |2007-07 ,       451.000, |2007-09 ,       462.000, |2007-12 ,       468.000, |2008-03 ,            na, |        ,            na, |        
2006-09-14 Th  j|dpj,  448.000, j|dpj|2006-09 ,       459.000, |2006-12 ,       467.750, |2007-03 ,       458.000, |2007-05 ,       437.500, |2007-07 ,       447.000, |2007-09 ,       461.500, |2007-12 ,       474.000, |2008-03 ,            na, |        
2006-09-13 We  j|dpj,  451.000, j|dpj|2006-09 ,       466.000, |2006-12 ,       473.000, |2007-03 ,       462.000, |2007-05 ,       447.750, |2007-07 ,       456.500, |2007-09 ,       468.500, |2007-12 ,       486.500, |2008-03 ,            na, |        
2006-09-12 Tu   j|pj,   456.000, j|pj|2006-09 ,       470.000, |2006-12 ,       476.500, |2007-03 ,       466.000, |2007-05 ,       453.250, |2007-07 ,       462.000, |2007-09 ,       473.000, |2007-12 ,       489.750, |2008-03 ,            na, |        
2006-09-11 Mo  j|dpj,  465.500, j|dpj|2006-09 ,       478.000, |2006-12 ,       485.500, |2007-03 ,       474.500, |2007-05 ,       459.750, |2007-07 ,       469.000, |2007-09 ,       480.000, |2007-12 ,       489.750, |2008-03 ,            na, |        
2006-09-08 Fr  j|dpj,  466.000, j|dpj|2006-09 ,       480.250, |2006-12 ,       487.250, |2007-03 ,       477.000, |2007-05 ,       462.500, |2007-07 ,       471.500, |2007-09 ,       483.000, |2007-12 ,       492.000, |2008-03 ,            na, |        
2006-09-07 Th  j|dpj,  469.000, j|dpj|2006-09 ,       484.000, |2006-12 ,       491.750, |2007-03 ,       482.000, |2007-05 ,       464.000, |2007-07 ,       470.000, |2007-09 ,       485.000, |2007-12 ,       489.000, |2008-03 ,            na, |        
2006-09-06 We  j|dpj,  465.000, j|dpj|2006-09 ,       477.500, |2006-12 ,       484.000, |2007-03 ,       476.500, |2007-05 ,       460.500, |2007-07 ,       466.000, |2007-09 ,       481.000, |2007-12 ,       490.000, |2008-03 ,            na, |        
2006-09-05 Tu  j|dpj,  468.000, j|dpj|2006-09 ,       483.500, |2006-12 ,       490.000, |2007-03 ,       483.000, |2007-05 ,       464.000, |2007-07 ,       474.000, |2007-09 ,       485.000, |2007-12 ,       497.000, |2008-03 ,            na, |        
2006-09-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-09-01 Fr  j|dpj,  470.000, j|dpj|2006-09 ,       485.000, |2006-12 ,       492.000, |2007-03 ,       483.000, |2007-05 ,       464.250, |2007-07 ,       474.000, |2007-09 ,       484.000, |2007-12 ,       494.000, |2008-03 ,            na, |        
2006-08-31 Th  j|dpj,  475.750, j|dpj|2006-09 ,       492.250, |2006-12 ,       495.250, |2007-03 ,       489.000, |2007-05 ,       467.500, |2007-07 ,       476.000, |2007-09 ,       488.000, |2007-12 ,       490.000, |2008-03 ,            na, |        
2006-08-30 We  j|dpj,  469.750, j|dpj|2006-09 ,       486.750, |2006-12 ,       491.000, |2007-03 ,       484.000, |2007-05 ,       462.500, |2007-07 ,       470.000, |2007-09 ,       485.500, |2007-12 ,       482.000, |2008-03 ,            na, |        
2006-08-29 Tu  j|dpj,  460.250, j|dpj|2006-09 ,       473.500, |2006-12 ,       478.500, |2007-03 ,       474.000, |2007-05 ,       447.500, |2007-07 ,       458.000, |2007-09 ,       469.000, |2007-12 ,       482.000, |2008-03 ,            na, |        
2006-08-28 Mo  j|dpj,  462.000, j|dpj|2006-09 ,       475.000, |2006-12 ,       480.750, |2007-03 ,       475.000, |2007-05 ,       451.000, |2007-07 ,       461.000, |2007-09 ,       472.500, |2007-12 ,       482.000, |2008-03 ,            na, |        
2006-08-25 Fr  j|dpj,  459.250, j|dpj|2006-09 ,       473.000, |2006-12 ,       479.000, |2007-03 ,       475.000, |2007-05 ,       449.000, |2007-07 ,       461.000, |2007-09 ,       471.000, |2007-12 ,       482.000, |2008-03 ,            na, |        
2006-08-24 Th  j|dpj,  462.000, j|dpj|2006-09 ,       475.250, |2006-12 ,       481.500, |2007-03 ,       471.500, |2007-05 ,       449.500, |2007-07 ,       460.000, |2007-09 ,       471.500, |2007-12 ,       480.000, |2008-03 ,            na, |        
2006-08-23 We  j|dpj,  453.750, j|dpj|2006-09 ,       467.250, |2006-12 ,       473.250, |2007-03 ,       465.000, |2007-05 ,       441.250, |2007-07 ,       451.500, |2007-09 ,       464.000, |2007-12 ,       476.500, |2008-03 ,            na, |        
2006-08-22 Tu  j|dpj,  446.500, j|dpj|2006-09 ,       462.500, |2006-12 ,       469.000, |2007-03 ,       461.000, |2007-05 ,       436.250, |2007-07 ,       445.000, |2007-09 ,       458.000, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-21 Mo  j|dpj,  453.750, j|dpj|2006-09 ,       467.750, |2006-12 ,       474.500, |2007-03 ,       470.000, |2007-05 ,       443.250, |2007-07 ,       453.000, |2007-09 ,       464.000, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-18 Fr   j|pj,   454.250, j|pj|2006-09 ,       466.750, |2006-12 ,       472.000, |2007-03 ,       468.000, |2007-05 ,       443.250, |2007-07 ,       453.000, |2007-09 ,       466.000, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-17 Th  j|dpj,  446.750, j|dpj|2006-09 ,       461.000, |2006-12 ,       469.000, |2007-03 ,       463.000, |2007-05 ,       443.500, |2007-07 ,       456.000, |2007-09 ,       465.500, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-16 We  j|dpj,  452.250, j|dpj|2006-09 ,       467.000, |2006-12 ,       473.000, |2007-03 ,       469.000, |2007-05 ,       450.750, |2007-07 ,       462.500, |2007-09 ,       470.000, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-15 Tu  j|dpj,  449.750, j|dpj|2006-09 ,       463.500, |2006-12 ,       472.000, |2007-03 ,       471.000, |2007-05 ,       453.000, |2007-07 ,       464.000, |2007-09 ,       475.500, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-14 Mo  j|dpj,  444.000, j|dpj|2006-09 ,       461.750, |2006-12 ,       469.000, |2007-03 ,       466.000, |2007-05 ,       451.000, |2007-07 ,       462.000, |2007-09 ,       473.000, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-11 Fr  j|dpj,  454.250, j|dpj|2006-09 ,       472.750, |2006-12 ,       480.000, |2007-03 ,       478.000, |2007-05 ,       456.000, |2007-07 ,       467.000, |2007-09 ,       477.000, |2007-12 ,       481.000, |2008-03 ,            na, |        
2006-08-10 Th  j|dpj,  469.250, j|dpj|2006-09 ,       484.750, |2006-12 ,       495.000, |2007-03 ,       491.000, |2007-05 ,       468.000, |2007-07 ,       477.000, |2007-09 ,       487.000, |2007-12 ,       491.000, |2008-03 ,            na, |        
2006-08-09 We  j|dpj,  471.500, j|dpj|2006-09 ,       489.500, |2006-12 ,       499.000, |2007-03 ,       490.000, |2007-05 ,       473.250, |2007-07 ,       480.000, |2007-09 ,       490.500, |2007-12 ,       491.000, |2008-03 ,            na, |        
2006-08-08 Tu  j|dpj,  469.750, j|dpj|2006-09 ,       488.000, |2006-12 ,       493.500, |2007-03 ,       491.000, |2007-05 ,       468.000, |2007-07 ,       475.000, |2007-09 ,       485.000, |2007-12 ,       491.000, |2008-03 ,            na, |        
2006-08-07 Mo  j|dpj,  484.500, j|dpj|2006-09 ,       499.500, |2006-12 ,       506.500, |2007-03 ,       496.000, |2007-05 ,       476.000, |2007-07 ,       485.000, |2007-09 ,       495.000, |2007-12 ,       500.000, |2008-03 ,            na, |        
2006-08-04 Fr  j|dpj,  486.000, j|dpj|2006-09 ,       501.000, |2006-12 ,       507.000, |2007-03 ,       500.000, |2007-05 ,       480.500, |2007-07 ,       488.000, |2007-09 ,       496.000, |2007-12 ,       500.000, |2008-03 ,            na, |        
2006-08-03 Th   j|dj,   484.500, j|dj|2006-09 ,       500.750, |2006-12 ,       506.000, |2007-03 ,       499.000, |2007-05 ,       476.000, |2007-07 ,       485.000, |2007-09 ,       496.000, |2007-12 ,       500.000, |2008-03 ,            na, |        
2006-08-02 We   j|dj,   485.250, j|dj|2006-09 ,       501.750, |2006-12 ,       506.500, |2007-03 ,       501.000, |2007-05 ,       476.000, |2007-07 ,       487.000, |2007-09 ,       497.000, |2007-12 ,       497.000, |2008-03 ,            na, |        
2006-08-01 Tu   j|dj,   482.000, j|dj|2006-09 ,       497.000, |2006-12 ,       501.000, |2007-03 ,       497.000, |2007-05 ,       466.500, |2007-07 ,       475.500, |2007-09 ,       485.000, |2007-12 ,       498.000, |2008-03 ,            na, |        
2006-07-31 Mo   j|dj,   492.750, j|dj|2006-09 ,       505.500, |2006-12 ,       510.500, |2007-03 ,       505.500, |2007-05 ,       477.000, |2007-07 ,       486.000, |2007-09 ,       493.000, |2007-12 ,       500.000, |2008-03 ,            na, |        
2006-07-28 Fr   j|dj,   484.000, j|dj|2006-09 ,       500.000, |2006-12 ,       503.750, |2007-03 ,       497.000, |2007-05 ,       468.250, |2007-07 ,       479.000, |2007-09 ,       488.750, |2007-12 ,       493.000, |2008-03 ,            na, |        
2006-07-27 Th   j|dj,   485.500, j|dj|2006-09 ,       500.250, |2006-12 ,       504.500, |2007-03 ,       496.000, |2007-05 ,       471.500, |2007-07 ,       478.000, |2007-09 ,       487.000, |2007-12 ,       495.000, |2008-03 ,            na, |        
2006-07-26 We   j|dj,   482.000, j|dj|2006-09 ,       494.500, |2006-12 ,       499.000, |2007-03 ,       496.000, |2007-05 ,       469.500, |2007-07 ,       475.500, |2007-09 ,       486.000, |2007-12 ,       495.000, |2008-03 ,            na, |        
2006-07-25 Tu   j|dj,   489.500, j|dj|2006-09 ,       505.000, |2006-12 ,       508.000, |2007-03 ,       502.000, |2007-05 ,       476.250, |2007-07 ,       483.000, |2007-09 ,       491.000, |2007-12 ,       495.000, |2008-03 ,            na, |        
2006-07-24 Mo    j|j,    499.250, j|j|2006-09 ,       515.750, |2006-12 ,       517.000, |2007-03 ,       510.500, |2007-05 ,       483.000, |2007-07 ,       487.500, |2007-09 ,       496.000, |2007-12 ,       500.000, |2008-03 ,            na, |        
2006-07-21 Fr   j|dj,   506.000, j|dj|2006-09 ,       521.500, |2006-12 ,       524.500, |2007-03 ,       514.500, |2007-05 ,       488.000, |2007-07 ,       494.000, |2007-09 ,       498.000, |2007-12 ,       500.000, |2008-03 ,            na, |        
2006-07-20 Th   j|dj,   502.500, j|dj|2006-09 ,       517.500, |2006-12 ,       520.250, |2007-03 ,       501.000, |2007-05 ,       490.000, |2007-07 ,       494.000, |2007-09 ,       501.000, |2007-12 ,       501.000, |2008-03 ,            na, |        
2006-07-19 We   j|dj,   487.000, j|dj|2006-09 ,       502.500, |2006-12 ,       508.000, |2007-03 ,       500.000, |2007-05 ,       482.500, |2007-07 ,       484.000, |2007-09 ,       493.750, |2007-12 ,       499.000, |2008-03 ,            na, |        
2006-07-18 Tu   j|dj,   490.250, j|dj|2006-09 ,       504.500, |2006-12 ,       508.500, |2007-03 ,       502.000, |2007-05 ,       483.000, |2007-07 ,       488.000, |2007-09 ,       498.000, |2007-12 ,       501.000, |2008-03 ,            na, |        
2006-07-17 Mo   j|dj,   490.750, j|dj|2006-09 ,       505.000, |2006-12 ,       508.000, |2007-03 ,       503.000, |2007-05 ,       479.500, |2007-07 ,       486.000, |2007-09 ,       495.000, |2007-12 ,       501.000, |2008-03 ,            na, |        
2006-07-14 Fr   j|dj,   487.000, j|dj|2006-07 ,       495.500, |2006-09 ,       511.500, |2006-12 ,       513.000, |2007-03 ,       503.000, |2007-05 ,       482.000, |2007-07 ,       487.000, |2007-09 ,       495.000, |2007-12 ,       501.000, |2008-03 
2006-07-13 Th   j|dj,   485.000, j|dj|2006-07 ,       493.500, |2006-09 ,       506.250, |2006-12 ,       509.000, |2007-03 ,       500.000, |2007-05 ,       479.750, |2007-07 ,       489.000, |2007-09 ,       488.500, |2007-12 ,       501.000, |2008-03 
2006-07-12 We   j|dj,   509.000, j|dj|2006-07 ,       517.250, |2006-09 ,       530.750, |2006-12 ,       533.000, |2007-03 ,       518.000, |2007-05 ,       494.250, |2007-07 ,       498.000, |2007-09 ,       504.000, |2007-12 ,       501.000, |2008-03 
2006-07-11 Tu   j|dj,   517.000, j|dj|2006-07 ,       525.000, |2006-09 ,       537.000, |2006-12 ,       540.000, |2007-03 ,       521.000, |2007-05 ,       501.500, |2007-07 ,       502.000, |2007-09 ,       510.000, |2007-12 ,       501.000, |2008-03 
2006-07-10 Mo   j|dj,   501.000, j|dj|2006-07 ,       511.250, |2006-09 ,       524.000, |2006-12 ,       525.750, |2007-03 ,       512.000, |2007-05 ,       493.000, |2007-07 ,       497.000, |2007-09 ,       503.000, |2007-12 ,       501.000, |2008-03 
2006-07-07 Fr   j|dj,   499.000, j|dj|2006-07 ,       506.750, |2006-09 ,       518.750, |2006-12 ,       517.500, |2007-03 ,       510.000, |2007-05 ,       490.750, |2007-07 ,       499.000, |2007-09 ,       500.000, |2007-12 ,       501.000, |2008-03 
2006-07-06 Th   j|dj,   506.000, j|dj|2006-07 ,       518.500, |2006-09 ,       530.750, |2006-12 ,       528.500, |2007-03 ,       518.000, |2007-05 ,       497.000, |2007-07 ,       503.000, |2007-09 ,       508.000, |2007-12 ,       501.000, |2008-03 
2006-07-05 We  j|dpj,  510.000, j|dpj|2006-07 ,       522.250, |2006-09 ,       533.250, |2006-12 ,       531.000, |2007-03 ,       520.000, |2007-05 ,       498.000, |2007-07 ,       503.000, |2007-09 ,       512.000, |2007-12 ,       500.000, |2008-03 
2006-07-04 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-07-03 Mo  j|dpj,  503.000, j|dpj|2006-07 ,       517.750, |2006-09 ,       528.750, |2006-12 ,       525.750, |2007-03 ,       510.000, |2007-05 ,       491.000, |2007-07 ,       499.000, |2007-09 ,       506.000, |2007-12 ,       500.000, |2008-03 
2006-06-30 Fr  j|dpj,  499.750, j|dpj|2006-07 ,       509.000, |2006-09 ,       519.000, |2006-12 ,       518.500, |2007-03 ,       506.000, |2007-05 ,       482.000, |2007-07 ,       490.000, |2007-09 ,       496.000, |2007-12 ,       486.000, |2008-03 
2006-06-29 Th  j|dpj,  496.750, j|dpj|2006-07 ,       507.750, |2006-09 ,       516.000, |2006-12 ,       514.500, |2007-03 ,       506.000, |2007-05 ,       481.500, |2007-07 ,       487.000, |2007-09 ,       491.000, |2007-12 ,       480.000, |2008-03 
2006-06-28 We  j|dpj,  490.750, j|dpj|2006-07 ,       499.750, |2006-09 ,       508.000, |2006-12 ,       509.500, |2007-03 ,       500.000, |2007-05 ,       476.750, |2007-07 ,       481.000, |2007-09 ,       485.000, |2007-12 ,       480.000, |2008-03 
2006-06-27 Tu  j|dpj,  493.500, j|dpj|2006-07 ,       503.500, |2006-09 ,       511.500, |2006-12 ,       511.500, |2007-03 ,       503.000, |2007-05 ,       478.750, |2007-07 ,       484.500, |2007-09 ,       490.000, |2007-12 ,       480.000, |2008-03 
2006-06-26 Mo  j|dpj,  484.000, j|dpj|2006-07 ,       492.500, |2006-09 ,       499.500, |2006-12 ,       499.000, |2007-03 ,       491.000, |2007-05 ,       467.750, |2007-07 ,       475.000, |2007-09 ,       480.000, |2007-12 ,       480.000, |2008-03 
2006-06-23 Fr  j|dpj,  480.000, j|dpj|2006-07 ,       488.250, |2006-09 ,       493.250, |2006-12 ,       491.750, |2007-03 ,       491.000, |2007-05 ,       466.250, |2007-07 ,       474.000, |2007-09 ,       479.000, |2007-12 ,       485.000, |2008-03 
2006-06-22 Th  j|dpj,  479.250, j|dpj|2006-07 ,       487.250, |2006-09 ,       495.500, |2006-12 ,       494.000, |2007-03 ,       490.000, |2007-05 ,       471.750, |2007-07 ,       477.000, |2007-09 ,       482.000, |2007-12 ,       475.000, |2008-03 
2006-06-21 We   j|pj,   482.250, j|pj|2006-07 ,       491.500, |2006-09 ,       501.000, |2006-12 ,       500.500, |2007-03 ,       494.000, |2007-05 ,       475.500, |2007-07 ,       479.000, |2007-09 ,       485.000, |2007-12 ,       475.000, |2008-03 
2006-06-20 Tu  j|dpj,  473.000, j|dpj|2006-07 ,       482.500, |2006-09 ,       492.500, |2006-12 ,       492.750, |2007-03 ,       486.000, |2007-05 ,       468.750, |2007-07 ,       471.000, |2007-09 ,       474.000, |2007-12 ,       475.000, |2008-03 
2006-06-19 Mo  j|dpj,  461.000, j|dpj|2006-07 ,       470.000, |2006-09 ,       481.250, |2006-12 ,       481.500, |2007-03 ,       477.500, |2007-05 ,       458.500, |2007-07 ,       462.000, |2007-09 ,       468.000, |2007-12 ,       478.000, |2008-03 
2006-06-16 Fr  j|dpj,  462.500, j|dpj|2006-07 ,       472.000, |2006-09 ,       482.250, |2006-12 ,       483.500, |2007-03 ,       477.000, |2007-05 ,       458.250, |2007-07 ,       459.500, |2007-09 ,       466.500, |2007-12 ,       478.000, |2008-03 
2006-06-15 Th  j|dpj,  464.000, j|dpj|2006-07 ,       472.750, |2006-09 ,       481.250, |2006-12 ,       481.000, |2007-03 ,       475.000, |2007-05 ,       457.000, |2007-07 ,       462.000, |2007-09 ,       467.000, |2007-12 ,       478.000, |2008-03 
2006-06-14 We  j|dpj,  461.000, j|dpj|2006-07 ,       469.250, |2006-09 ,       479.500, |2006-12 ,       479.250, |2007-03 ,       470.000, |2007-05 ,       456.000, |2007-07 ,       457.000, |2007-09 ,       466.000, |2007-12 ,       479.000, |2008-03 
2006-06-13 Tu  j|dpj,  471.500, j|dpj|2006-07 ,       480.750, |2006-09 ,       492.000, |2006-12 ,       491.000, |2007-03 ,       480.000, |2007-05 ,       463.000, |2007-07 ,       465.000, |2007-09 ,       474.000, |2007-12 ,       490.000, |2008-03 
2006-06-12 Mo  j|dpj,  479.500, j|dpj|2006-07 ,       491.000, |2006-09 ,       498.000, |2006-12 ,       499.250, |2007-03 ,       485.000, |2007-05 ,       468.500, |2007-07 ,       472.000, |2007-09 ,       475.500, |2007-12 ,       490.000, |2008-03 
2006-06-09 Fr  j|dpj,  479.000, j|dpj|2006-07 ,       487.000, |2006-09 ,       494.750, |2006-12 ,       495.000, |2007-03 ,       485.000, |2007-05 ,       467.000, |2007-07 ,       470.000, |2007-09 ,       476.000, |2007-12 ,       490.000, |2008-03 
2006-06-08 Th  j|dpj,  484.000, j|dpj|2006-07 ,       493.750, |2006-09 ,       500.000, |2006-12 ,       502.000, |2007-03 ,       491.000, |2007-05 ,       473.750, |2007-07 ,       474.000, |2007-09 ,       481.000, |2007-12 ,       490.000, |2008-03 
2006-06-07 We  j|dpj,  487.000, j|dpj|2006-07 ,       496.750, |2006-09 ,       504.500, |2006-12 ,       505.500, |2007-03 ,       493.000, |2007-05 ,       474.000, |2007-07 ,       475.000, |2007-09 ,       483.000, |2007-12 ,       490.000, |2008-03 
2006-06-06 Tu  j|dpj,  478.250, j|dpj|2006-07 ,       487.750, |2006-09 ,       498.500, |2006-12 ,       502.500, |2007-03 ,       493.000, |2007-05 ,       471.500, |2007-07 ,       478.000, |2007-09 ,       485.000, |2007-12 ,       490.000, |2008-03 
2006-06-05 Mo  j|dpj,  495.500, j|dpj|2006-07 ,       503.750, |2006-09 ,       511.500, |2006-12 ,       512.000, |2007-03 ,       509.000, |2007-05 ,       483.000, |2007-07 ,       487.500, |2007-09 ,       492.000, |2007-12 ,       493.000, |2008-03 
2006-06-02 Fr  j|dpj,  494.250, j|dpj|2006-07 ,       504.500, |2006-09 ,       511.000, |2006-12 ,       512.000, |2007-03 ,       509.000, |2007-05 ,       486.750, |2007-07 ,       485.500, |2007-09 ,       492.000, |2007-12 ,       490.000, |2008-03 
2006-06-01 Th  j|dpj,  483.500, j|dpj|2006-07 ,       495.000, |2006-09 ,       501.000, |2006-12 ,       502.750, |2007-03 ,       501.000, |2007-05 ,       478.000, |2007-07 ,       480.000, |2007-09 ,       484.000, |2007-12 ,       490.000, |2008-03 
2006-05-31 We  j|dpj,  487.750, j|dpj|2006-07 ,       494.500, |2006-09 ,       501.500, |2006-12 ,       506.500, |2007-03 ,       510.000, |2007-05 ,       479.500, |2007-07 ,       483.000, |2007-09 ,       486.000, |2007-12 ,       490.000, |2008-03 
2006-05-30 Tu  j|dpj,  502.000, j|dpj|2006-07 ,       508.750, |2006-09 ,       517.000, |2006-12 ,       518.000, |2007-03 ,       516.500, |2007-05 ,       491.500, |2007-07 ,       495.000, |2007-09 ,       498.000, |2007-12 ,       500.000, |2008-03 
2006-05-29 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-05-26 Fr  j|dpj,  506.000, j|dpj|2006-07 ,       514.000, |2006-09 ,       519.000, |2006-12 ,       520.500, |2007-03 ,       515.000, |2007-05 ,       492.000, |2007-07 ,       495.500, |2007-09 ,       499.000, |2007-12 ,       500.000, |2008-03 
2006-05-25 Th  j|dpj,  498.750, j|dpj|2006-07 ,       505.750, |2006-09 ,       512.250, |2006-12 ,       514.000, |2007-03 ,       510.000, |2007-05 ,       485.000, |2007-07 ,       487.000, |2007-09 ,       493.000, |2007-12 ,       500.000, |2008-03 
2006-05-24 We  j|dpj,  501.500, j|dpj|2006-07 ,       509.750, |2006-09 ,       512.000, |2006-12 ,       515.000, |2007-03 ,       510.000, |2007-05 ,       484.500, |2007-07 ,       488.000, |2007-09 ,       492.000, |2007-12 ,       500.000, |2008-03 
2006-05-23 Tu  j|dpj,  512.000, j|dpj|2006-07 ,       518.750, |2006-09 ,       522.500, |2006-12 ,       524.750, |2007-03 ,       515.000, |2007-05 ,       491.000, |2007-07 ,       497.000, |2007-09 ,       501.000, |2007-12 ,       500.000, |2008-03 
2006-05-22 Mo  j|dpj,  517.500, j|dpj|2006-07 ,       523.500, |2006-09 ,       527.500, |2006-12 ,       528.000, |2007-03 ,       510.000, |2007-05 ,       497.500, |2007-07 ,       493.000, |2007-09 ,       498.000, |2007-12 ,       490.000, |2008-03 
2006-05-19 Fr  j|dpj,  504.250, j|dpj|2006-07 ,       511.500, |2006-09 ,       513.250, |2006-12 ,       514.000, |2007-03 ,       510.000, |2007-05 ,       488.500, |2007-07 ,       493.000, |2007-09 ,       496.000, |2007-12 ,            na, |        
2006-05-18 Th  j|dpj,  506.250, j|dpj|2006-07 ,       514.000, |2006-09 ,       517.750, |2006-12 ,       518.500, |2007-03 ,       510.000, |2007-05 ,       494.000, |2007-07 ,       494.000, |2007-09 ,       496.000, |2007-12 ,            na, |        
2006-05-17 We  j|dpj,  506.500, j|dpj|2006-07 ,       512.000, |2006-09 ,       516.000, |2006-12 ,       518.500, |2007-03 ,       499.000, |2007-05 ,       487.000, |2007-07 ,       489.000, |2007-09 ,       490.000, |2007-12 ,            na, |        
2006-05-16 Tu  j|dpj,  485.750, j|dpj|2006-07 ,       492.750, |2006-09 ,       496.250, |2006-12 ,       500.000, |2007-03 ,       481.500, |2007-05 ,       472.750, |2007-07 ,       475.000, |2007-09 ,       480.000, |2007-12 ,            na, |        
2006-05-15 Mo  j|dpj,  480.250, j|dpj|2006-07 ,       486.750, |2006-09 ,       490.750, |2006-12 ,       494.000, |2007-03 ,       480.000, |2007-05 ,       473.000, |2007-07 ,       473.000, |2007-09 ,       476.000, |2007-12 ,            na, |        
2006-05-12 Fr  j|dpj,  475.000, j|dpj|2006-05 ,       481.250, |2006-07 ,       487.500, |2006-09 ,       492.000, |2006-12 ,       494.000, |2007-03 ,       480.000, |2007-05 ,       475.500, |2007-07 ,       474.000, |2007-09 ,       482.000, |2007-12 
2006-05-11 Th  j|dpj,  466.000, j|dpj|2006-05 ,       471.500, |2006-07 ,       476.750, |2006-09 ,       478.750, |2006-12 ,       482.500, |2007-03 ,       465.000, |2007-05 ,       464.500, |2007-07 ,       465.000, |2007-09 ,       468.000, |2007-12 
2006-05-10 We  j|dpj,  455.000, j|dpj|2006-05 ,       465.250, |2006-07 ,       470.000, |2006-09 ,       475.000, |2006-12 ,       475.000, |2007-03 ,       465.000, |2007-05 ,       461.500, |2007-07 ,       464.000, |2007-09 ,       466.000, |2007-12 
2006-05-09 Tu  j|dpj,  463.750, j|dpj|2006-05 ,       468.000, |2006-07 ,       473.750, |2006-09 ,       476.750, |2006-12 ,       478.000, |2007-03 ,       460.000, |2007-05 ,       460.500, |2007-07 ,       463.000, |2007-09 ,       465.000, |2007-12 
2006-05-08 Mo  j|dpj,  457.750, j|dpj|2006-05 ,       462.000, |2006-07 ,       468.250, |2006-09 ,       471.500, |2006-12 ,       471.000, |2007-03 ,       455.000, |2007-05 ,       459.000, |2007-07 ,       460.000, |2007-09 ,       458.000, |2007-12 
2006-05-05 Fr  j|dpj,  449.000, j|dpj|2006-05 ,       456.000, |2006-07 ,       461.500, |2006-09 ,       468.000, |2006-12 ,       468.500, |2007-03 ,       448.000, |2007-05 ,       455.000, |2007-07 ,       457.000, |2007-09 ,       457.000, |2007-12 
2006-05-04 Th  j|dpj,  435.000, j|dpj|2006-05 ,       438.500, |2006-07 ,       444.750, |2006-09 ,       452.000, |2006-12 ,       455.500, |2007-03 ,       440.000, |2007-05 ,       446.250, |2007-07 ,       449.000, |2007-09 ,       448.000, |2007-12 
2006-05-03 We  j|dpj,  434.500, j|dpj|2006-05 ,       439.000, |2006-07 ,       445.000, |2006-09 ,       452.500, |2006-12 ,       457.000, |2007-03 ,       440.000, |2007-05 ,       450.500, |2007-07 ,       449.000, |2007-09 ,       452.000, |2007-12 
2006-05-02 Tu  j|dpj,  438.500, j|dpj|2006-05 ,       444.250, |2006-07 ,       448.000, |2006-09 ,       456.000, |2006-12 ,       458.750, |2007-03 ,       440.000, |2007-05 ,       452.500, |2007-07 ,       451.000, |2007-09 ,       455.000, |2007-12 
2006-05-01 Mo  j|dpj,  435.000, j|dpj|2006-05 ,       438.000, |2006-07 ,       443.250, |2006-09 ,       453.000, |2006-12 ,       457.000, |2007-03 ,       440.000, |2007-05 ,       445.750, |2007-07 ,       449.000, |2007-09 ,       453.000, |2007-12 
2006-04-28 Fr   j|pj,   429.750, j|pj|2006-05 ,       431.500, |2006-07 ,       441.000, |2006-09 ,       447.000, |2006-12 ,       449.000, |2007-03 ,       440.000, |2007-05 ,       438.750, |2007-07 ,       450.000, |2007-09 ,       447.000, |2007-12 
2006-04-27 Th  j|dpj,  422.250, j|dpj|2006-05 ,       431.750, |2006-07 ,       437.000, |2006-09 ,       446.000, |2006-12 ,       447.000, |2007-03 ,       442.000, |2007-05 ,       435.500, |2007-07 ,       441.000, |2007-09 ,       445.000, |2007-12 
2006-04-26 We  j|dpj,  438.750, j|dpj|2006-05 ,       445.750, |2006-07 ,       452.500, |2006-09 ,       457.000, |2006-12 ,       461.000, |2007-03 ,       450.000, |2007-05 ,       442.750, |2007-07 ,       450.000, |2007-09 ,       449.000, |2007-12 
2006-04-25 Tu  j|dpj,  442.500, j|dpj|2006-05 ,       450.750, |2006-07 ,       454.000, |2006-09 ,       461.000, |2006-12 ,       463.000, |2007-03 ,       450.000, |2007-05 ,       445.000, |2007-07 ,       447.500, |2007-09 ,       454.000, |2007-12 
2006-04-24 Mo  j|dpj,  437.500, j|dpj|2006-05 ,       443.000, |2006-07 ,       448.500, |2006-09 ,       455.500, |2006-12 ,       460.000, |2007-03 ,       450.000, |2007-05 ,       445.500, |2007-07 ,       448.000, |2007-09 ,       456.000, |2007-12 
2006-04-21 Fr   j|pj,   437.500, j|pj|2006-05 ,       444.250, |2006-07 ,       450.000, |2006-09 ,       456.750, |2006-12 ,       460.000, |2007-03 ,       448.000, |2007-05 ,       446.000, |2007-07 ,       450.000, |2007-09 ,       457.000, |2007-12 
2006-04-20 Th  j|dpj,  445.000, j|dpj|2006-05 ,       450.500, |2006-07 ,       457.000, |2006-09 ,       462.000, |2006-12 ,       466.500, |2007-03 ,       448.000, |2007-05 ,       447.750, |2007-07 ,       451.000, |2007-09 ,       461.000, |2007-12 
2006-04-19 We  j|dpj,  446.750, j|dpj|2006-05 ,       451.000, |2006-07 ,       457.000, |2006-09 ,       462.750, |2006-12 ,       466.000, |2007-03 ,       448.000, |2007-05 ,       444.750, |2007-07 ,       450.000, |2007-09 ,       458.000, |2007-12 
2006-04-18 Tu   j|pj,   452.500, j|pj|2006-05 ,       458.500, |2006-07 ,       462.000, |2006-09 ,       466.000, |2006-12 ,       467.000, |2007-03 ,       448.000, |2007-05 ,       448.250, |2007-07 ,       451.000, |2007-09 ,       460.000, |2007-12 
2006-04-17 Mo   j|pj,   437.750, j|pj|2006-05 ,       443.000, |2006-07 ,       446.000, |2006-09 ,       450.500, |2006-12 ,       456.000, |2007-03 ,       460.000, |2007-05 ,       441.500, |2007-07 ,       444.000, |2007-09 ,       453.000, |2007-12 
2006-04-14 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-04-13 Th   j|pj,   456.500, j|pj|2006-05 ,       464.500, |2006-07 ,       465.000, |2006-09 ,       468.000, |2006-12 ,       472.000, |2007-03 ,       465.000, |2007-05 ,       447.500, |2007-07 ,       452.000, |2007-09 ,       458.000, |2007-12 
2006-04-12 We   j|pj,   462.250, j|pj|2006-05 ,       467.500, |2006-07 ,       466.500, |2006-09 ,       472.000, |2006-12 ,       472.000, |2007-03 ,       465.000, |2007-05 ,       446.000, |2007-07 ,       452.000, |2007-09 ,       460.000, |2007-12 
2006-04-11 Tu   j|pj,   462.000, j|pj|2006-05 ,       469.500, |2006-07 ,       469.750, |2006-09 ,       477.500, |2006-12 ,       476.000, |2007-03 ,       465.000, |2007-05 ,       453.000, |2007-07 ,       456.000, |2007-09 ,            na, |        
2006-04-10 Mo   j|pj,   450.000, j|pj|2006-05 ,       458.000, |2006-07 ,       457.750, |2006-09 ,       463.500, |2006-12 ,       466.000, |2007-03 ,       450.000, |2007-05 ,       448.000, |2007-07 ,       450.000, |2007-09 ,            na, |        
2006-04-07 Fr   j|pj,   430.000, j|pj|2006-05 ,       437.000, |2006-07 ,       441.000, |2006-09 ,       446.500, |2006-12 ,       450.500, |2007-03 ,       450.000, |2007-05 ,       437.000, |2007-07 ,       437.000, |2007-09 ,            na, |        
2006-04-06 Th   j|pj,   431.000, j|pj|2006-05 ,       436.000, |2006-07 ,       438.000, |2006-09 ,       446.000, |2006-12 ,       449.000, |2007-03 ,       450.000, |2007-05 ,       434.500, |2007-07 ,       441.000, |2007-09 ,            na, |        
2006-04-05 We   j|pj,   422.000, j|pj|2006-05 ,       427.750, |2006-07 ,       430.000, |2006-09 ,       437.750, |2006-12 ,       442.000, |2007-03 ,       435.000, |2007-05 ,       429.000, |2007-07 ,       434.000, |2007-09 ,            na, |        
2006-04-04 Tu   j|pj,   414.250, j|pj|2006-05 ,       418.500, |2006-07 ,       423.500, |2006-09 ,       429.500, |2006-12 ,       434.000, |2007-03 ,       435.000, |2007-05 ,       425.000, |2007-07 ,       428.000, |2007-09 ,            na, |        
2006-04-03 Mo   j|pj,   415.000, j|pj|2006-05 ,       419.250, |2006-07 ,       422.000, |2006-09 ,       429.000, |2006-12 ,       433.000, |2007-03 ,       435.000, |2007-05 ,       424.000, |2007-07 ,       430.000, |2007-09 ,            na, |        
2006-03-31 Fr  j|dpj,  418.500, j|dpj|2006-05 ,       423.000, |2006-07 ,       426.000, |2006-09 ,       433.500, |2006-12 ,       438.500, |2007-03 ,       435.000, |2007-05 ,       427.000, |2007-07 ,       432.000, |2007-09 ,            na, |        
2006-03-30 Th   j|pj,   410.750, j|pj|2006-05 ,       415.750, |2006-07 ,       419.750, |2006-09 ,       426.500, |2006-12 ,       431.000, |2007-03 ,       430.000, |2007-05 ,       423.000, |2007-07 ,       429.000, |2007-09 ,            na, |        
2006-03-29 We  j|dpj,  406.500, j|dpj|2006-05 ,       411.750, |2006-07 ,       417.000, |2006-09 ,       424.500, |2006-12 ,       430.000, |2007-03 ,       430.000, |2007-05 ,       422.000, |2007-07 ,       428.000, |2007-09 ,            na, |        
2006-03-28 Tu  j|dpj,  401.750, j|dpj|2006-05 ,       406.500, |2006-07 ,       410.000, |2006-09 ,       418.000, |2006-12 ,       423.500, |2007-03 ,       426.000, |2007-05 ,       421.000, |2007-07 ,       428.000, |2007-09 ,            na, |        
2006-03-27 Mo  j|dpj,  397.500, j|dpj|2006-05 ,       402.500, |2006-07 ,       407.000, |2006-09 ,       413.500, |2006-12 ,       418.000, |2007-03 ,       426.000, |2007-05 ,       416.000, |2007-07 ,       423.000, |2007-09 ,            na, |        
2006-03-24 Fr  j|dpj,  401.500, j|dpj|2006-05 ,       405.250, |2006-07 ,       410.000, |2006-09 ,       416.750, |2006-12 ,       422.000, |2007-03 ,       430.000, |2007-05 ,       417.000, |2007-07 ,       423.000, |2007-09 ,            na, |        
2006-03-23 Th  j|dpj,  407.500, j|dpj|2006-05 ,       410.750, |2006-07 ,       414.000, |2006-09 ,       421.500, |2006-12 ,       425.500, |2007-03 ,       435.000, |2007-05 ,       419.000, |2007-07 ,       423.500, |2007-09 ,            na, |        
2006-03-22 We   j|pj,   417.000, j|pj|2006-05 ,       420.500, |2006-07 ,       424.500, |2006-09 ,       432.750, |2006-12 ,       438.000, |2007-03 ,       435.000, |2007-05 ,       424.000, |2007-07 ,       428.000, |2007-09 ,            na, |        
2006-03-21 Tu  j|dpj,  417.000, j|dpj|2006-05 ,       420.250, |2006-07 ,       424.000, |2006-09 ,       432.000, |2006-12 ,       437.500, |2007-03 ,       435.000, |2007-05 ,       422.500, |2007-07 ,       426.500, |2007-09 ,            na, |        
2006-03-20 Mo   j|pj,   413.750, j|pj|2006-05 ,       414.750, |2006-07 ,       420.000, |2006-09 ,       429.000, |2006-12 ,       428.000, |2007-03 ,       430.000, |2007-05 ,       420.500, |2007-07 ,       425.000, |2007-09 ,            na, |        
2006-03-17 Fr  j|dpj,  421.500, j|dpj|2006-05 ,       422.500, |2006-07 ,       429.000, |2006-09 ,       437.000, |2006-12 ,       439.000, |2007-03 ,       440.000, |2007-05 ,       427.250, |2007-07 ,       431.000, |2007-09 ,            na, |        
2006-03-16 Th  j|dpj,  413.750, j|dpj|2006-05 ,       417.750, |2006-07 ,       421.000, |2006-09 ,       428.500, |2006-12 ,       429.000, |2007-03 ,       450.000, |2007-05 ,       423.000, |2007-07 ,       426.000, |2007-09 ,            na, |        
2006-03-15 We  j|dpj,  421.250, j|dpj|2006-05 ,       424.500, |2006-07 ,       425.500, |2006-09 ,       433.750, |2006-12 ,       435.000, |2007-03 ,       450.000, |2007-05 ,       427.250, |2007-07 ,       430.000, |2007-09 ,            na, |        
2006-03-14 Tu   j|pj,   414.000, j|pj|2006-03 ,       423.750, |2006-05 ,       426.250, |2006-07 ,       431.000, |2006-09 ,       435.000, |2006-12 ,       440.000, |2007-03 ,       455.000, |2007-05 ,       426.250, |2007-07 ,       430.000, |2007-09 
2006-03-13 Mo  j|dpj,  428.000, j|dpj|2006-03 ,       434.750, |2006-05 ,       437.500, |2006-07 ,       442.750, |2006-09 ,       449.750, |2006-12 ,       453.000, |2007-03 ,       455.000, |2007-05 ,       429.500, |2007-07 ,       434.000, |2007-09 
2006-03-10 Fr  j|dpj,  447.000, j|dpj|2006-03 ,       453.250, |2006-05 ,       459.500, |2006-07 ,       461.250, |2006-09 ,       467.750, |2006-12 ,       470.000, |2007-03 ,       465.000, |2007-05 ,       444.000, |2007-07 ,       447.000, |2007-09 
2006-03-09 Th  j|dpj,  439.000, j|dpj|2006-03 ,       443.750, |2006-05 ,       451.500, |2006-07 ,       455.250, |2006-09 ,       460.500, |2006-12 ,       463.250, |2007-03 ,       458.000, |2007-05 ,       439.000, |2007-07 ,       442.000, |2007-09 
2006-03-08 We   j|pj,   439.000, j|pj|2006-03 ,       443.500, |2006-05 ,       448.250, |2006-07 ,       451.000, |2006-09 ,       459.750, |2006-12 ,       465.000, |2007-03 ,       458.000, |2007-05 ,       439.000, |2007-07 ,       438.000, |2007-09 
2006-03-07 Tu   j|pj,   433.000, j|pj|2006-03 ,       438.750, |2006-05 ,       442.000, |2006-07 ,       444.500, |2006-09 ,       453.500, |2006-12 ,       461.500, |2007-03 ,       458.000, |2007-05 ,       435.000, |2007-07 ,       438.000, |2007-09 
2006-03-06 Mo   j|pj,   435.750, j|pj|2006-03 ,       439.500, |2006-05 ,       443.000, |2006-07 ,       445.000, |2006-09 ,       453.500, |2006-12 ,       461.000, |2007-03 ,       458.000, |2007-05 ,       430.500, |2007-07 ,       438.000, |2007-09 
2006-03-03 Fr  j|dpj,  443.000, j|dpj|2006-03 ,       445.500, |2006-05 ,       448.500, |2006-07 ,       453.000, |2006-09 ,       459.250, |2006-12 ,       461.000, |2007-03 ,       455.000, |2007-05 ,       437.750, |2007-07 ,       441.000, |2007-09 
2006-03-02 Th  j|dpj,  436.500, j|dpj|2006-03 ,       439.750, |2006-05 ,       443.000, |2006-07 ,       446.000, |2006-09 ,       452.500, |2006-12 ,       455.500, |2007-03 ,       450.000, |2007-05 ,       432.250, |2007-07 ,       435.000, |2007-09 
2006-03-01 We  j|dpj,  433.000, j|dpj|2006-03 ,       434.750, |2006-05 ,       436.750, |2006-07 ,       441.750, |2006-09 ,       447.500, |2006-12 ,       450.000, |2007-03 ,       445.000, |2007-05 ,       426.000, |2007-07 ,       427.000, |2007-09 
2006-02-28 Tu  j|dpj,  439.000, j|dpj|2006-03 ,       445.500, |2006-05 ,       444.500, |2006-07 ,       452.750, |2006-09 ,       457.000, |2006-12 ,       464.000, |2007-03 ,       445.000, |2007-05 ,       434.000, |2007-07 ,       438.000, |2007-09 
2006-02-27 Mo  j|dpj,  440.500, j|dpj|2006-03 ,       446.500, |2006-05 ,       449.500, |2006-07 ,       453.500, |2006-09 ,       458.250, |2006-12 ,       456.500, |2007-03 ,       438.000, |2007-05 ,       432.000, |2007-07 ,       436.000, |2007-09 
2006-02-24 Fr  j|dpj,  434.000, j|dpj|2006-03 ,       439.500, |2006-05 ,       444.250, |2006-07 ,       445.000, |2006-09 ,       450.000, |2006-12 ,       450.000, |2007-03 ,       438.000, |2007-05 ,       430.000, |2007-07 ,       433.000, |2007-09 
2006-02-23 Th   j|pj,   434.000, j|pj|2006-03 ,       439.000, |2006-05 ,       441.500, |2006-07 ,       445.000, |2006-09 ,       449.000, |2006-12 ,       451.500, |2007-03 ,       435.000, |2007-05 ,       428.000, |2007-07 ,       429.000, |2007-09 
2006-02-22 We  j|dpj,  431.500, j|dpj|2006-03 ,       439.000, |2006-05 ,       438.000, |2006-07 ,       441.500, |2006-09 ,       445.750, |2006-12 ,       449.000, |2007-03 ,       430.000, |2007-05 ,       425.000, |2007-07 ,       426.000, |2007-09 
2006-02-21 Tu  j|dpj,  440.000, j|dpj|2006-03 ,       446.000, |2006-05 ,       443.000, |2006-07 ,       444.250, |2006-09 ,       450.000, |2006-12 ,       451.000, |2007-03 ,       430.000, |2007-05 ,       428.000, |2007-07 ,       428.000, |2007-09 
2006-02-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-02-17 Fr  j|dpj,  435.250, j|dpj|2006-03 ,       439.500, |2006-05 ,       437.000, |2006-07 ,       440.000, |2006-09 ,       447.750, |2006-12 ,       449.500, |2007-03 ,       427.000, |2007-05 ,       425.000, |2007-07 ,       425.000, |2007-09 
2006-02-16 Th  j|dpj,  425.500, j|dpj|2006-03 ,       429.500, |2006-05 ,       425.500, |2006-07 ,       429.000, |2006-09 ,       436.250, |2006-12 ,       439.500, |2007-03 ,       430.000, |2007-05 ,       419.000, |2007-07 ,       418.000, |2007-09 
2006-02-15 We  j|dpj,  416.500, j|dpj|2006-03 ,       419.750, |2006-05 ,       416.750, |2006-07 ,       419.500, |2006-09 ,       428.750, |2006-12 ,       430.000, |2007-03 ,       426.000, |2007-05 ,       414.500, |2007-07 ,       414.000, |2007-09 
2006-02-14 Tu   j|pj,   413.000, j|pj|2006-03 ,       418.000, |2006-05 ,       410.250, |2006-07 ,       412.000, |2006-09 ,       422.000, |2006-12 ,       426.000, |2007-03 ,       426.000, |2007-05 ,       412.000, |2007-07 ,       410.000, |2007-09 
2006-02-13 Mo  j|dpj,  415.000, j|dpj|2006-03 ,       419.000, |2006-05 ,       412.500, |2006-07 ,       416.500, |2006-09 ,       425.750, |2006-12 ,       432.000, |2007-03 ,       426.000, |2007-05 ,       412.000, |2007-07 ,       412.000, |2007-09 
2006-02-10 Fr  j|dpj,  430.000, j|dpj|2006-03 ,       434.750, |2006-05 ,       423.750, |2006-07 ,       426.500, |2006-09 ,       435.000, |2006-12 ,       435.000, |2007-03 ,       426.000, |2007-05 ,       417.000, |2007-07 ,       413.000, |2007-09 
2006-02-09 Th  j|dpj,  433.750, j|dpj|2006-03 ,       437.500, |2006-05 ,       429.250, |2006-07 ,       431.000, |2006-09 ,       440.750, |2006-12 ,       438.000, |2007-03 ,       426.000, |2007-05 ,       418.500, |2007-07 ,       418.000, |2007-09 
2006-02-08 We  j|dpj,  426.750, j|dpj|2006-03 ,       429.000, |2006-05 ,       424.250, |2006-07 ,       425.750, |2006-09 ,       435.000, |2006-12 ,       435.500, |2007-03 ,       423.000, |2007-05 ,       410.000, |2007-07 ,       413.000, |2007-09 
2006-02-07 Tu  j|dpj,  413.000, j|dpj|2006-03 ,       418.000, |2006-05 ,       413.000, |2006-07 ,       413.000, |2006-09 ,       424.500, |2006-12 ,       430.000, |2007-03 ,       422.000, |2007-05 ,       406.000, |2007-07 ,       411.000, |2007-09 
2006-02-06 Mo   j|pj,   417.500, j|pj|2006-03 ,       420.000, |2006-05 ,       418.250, |2006-07 ,       421.000, |2006-09 ,       429.000, |2006-12 ,       432.000, |2007-03 ,       419.000, |2007-05 ,       409.000, |2007-07 ,       408.000, |2007-09 
2006-02-03 Fr  j|dpj,  411.500, j|dpj|2006-03 ,       416.000, |2006-05 ,       417.000, |2006-07 ,       419.000, |2006-09 ,       428.750, |2006-12 ,       432.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-02-02 Th  j|dpj,  402.750, j|dpj|2006-03 ,       408.000, |2006-05 ,       407.250, |2006-07 ,       411.500, |2006-09 ,       420.250, |2006-12 ,       424.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-02-01 We  j|dpj,  393.000, j|dpj|2006-03 ,       397.500, |2006-05 ,       396.250, |2006-07 ,       400.750, |2006-09 ,       410.750, |2006-12 ,       413.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-31 Tu   j|pj,   397.500, j|pj|2006-03 ,       401.000, |2006-05 ,       399.500, |2006-07 ,       403.500, |2006-09 ,       412.750, |2006-12 ,       418.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-30 Mo  j|dpj,  398.250, j|dpj|2006-03 ,       401.500, |2006-05 ,       399.750, |2006-07 ,       404.750, |2006-09 ,       413.500, |2006-12 ,       418.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-27 Fr  j|dpj,  393.750, j|dpj|2006-03 ,       398.500, |2006-05 ,       398.000, |2006-07 ,       402.000, |2006-09 ,       412.500, |2006-12 ,       418.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-26 Th  j|dpj,  395.500, j|dpj|2006-03 ,       398.500, |2006-05 ,       398.750, |2006-07 ,       403.000, |2006-09 ,       412.000, |2006-12 ,       415.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-25 We  j|dpj,  391.000, j|dpj|2006-03 ,       392.500, |2006-05 ,       393.500, |2006-07 ,       397.500, |2006-09 ,       407.250, |2006-12 ,       413.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-24 Tu   j|pj,   385.500, j|pj|2006-03 ,       387.000, |2006-05 ,       384.500, |2006-07 ,       390.750, |2006-09 ,       399.000, |2006-12 ,       404.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-23 Mo   j|pj,   380.000, j|pj|2006-03 ,       381.000, |2006-05 ,       379.000, |2006-07 ,       384.000, |2006-09 ,       393.000, |2006-12 ,       399.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-20 Fr  j|dpj,  384.000, j|dpj|2006-03 ,       384.000, |2006-05 ,       381.500, |2006-07 ,       386.000, |2006-09 ,       395.750, |2006-12 ,       398.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-19 Th  j|dpj,  383.000, j|dpj|2006-03 ,       382.500, |2006-05 ,       382.000, |2006-07 ,       385.000, |2006-09 ,       394.000, |2006-12 ,       398.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-18 We  j|dpj,  372.750, j|dpj|2006-03 ,       374.500, |2006-05 ,       374.500, |2006-07 ,       379.500, |2006-09 ,       388.500, |2006-12 ,       394.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-17 Tu   j|pj,   375.250, j|pj|2006-03 ,       377.000, |2006-05 ,       376.500, |2006-07 ,       381.000, |2006-09 ,       390.750, |2006-12 ,       395.500, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2006-01-13 Fr  j|dpj,  383.250, j|dpj|2006-03 ,       384.500, |2006-05 ,       383.000, |2006-07 ,       387.000, |2006-09 ,       396.500, |2006-12 ,       400.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-12 Th  j|dpj,  382.750, j|dpj|2006-03 ,       381.750, |2006-05 ,       380.500, |2006-07 ,       384.500, |2006-09 ,       393.750, |2006-12 ,       398.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-11 We  j|dpj,  375.000, j|dpj|2006-03 ,       373.750, |2006-05 ,       372.500, |2006-07 ,       377.000, |2006-09 ,       387.000, |2006-12 ,       393.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-10 Tu  j|dpj,  372.000, j|dpj|2006-03 ,       372.500, |2006-05 ,       370.000, |2006-07 ,       374.250, |2006-09 ,       384.500, |2006-12 ,       390.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-09 Mo  j|dpj,  370.500, j|dpj|2006-03 ,       369.250, |2006-05 ,       368.000, |2006-07 ,       372.500, |2006-09 ,       382.500, |2006-12 ,       388.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-06 Fr  j|dpj,  378.750, j|dpj|2006-03 ,       377.000, |2006-05 ,       375.750, |2006-07 ,       379.000, |2006-09 ,       386.250, |2006-12 ,       394.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-05 Th  j|dpj,  385.500, j|dpj|2006-03 ,       384.000, |2006-05 ,       382.000, |2006-07 ,       385.500, |2006-09 ,       393.750, |2006-12 ,       400.000, |2007-03 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-04 We  j|dpj,  390.500, j|dpj|2006-03 ,       386.250, |2006-05 ,       385.000, |2006-07 ,       390.500, |2006-09 ,       399.500, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-03 Tu  j|dpj,  390.500, j|dpj|2006-03 ,       386.000, |2006-05 ,       383.250, |2006-07 ,       388.000, |2006-09 ,       397.500, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2006-01-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-12-30 Fr  j|dpj,  387.000, j|dpj|2006-03 ,       379.000, |2006-05 ,       377.000, |2006-07 ,       382.000, |2006-09 ,       393.250, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-29 Th  j|dpj,  385.250, j|dpj|2006-03 ,       379.000, |2006-05 ,       375.250, |2006-07 ,       380.000, |2006-09 ,       390.500, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-28 We  j|dpj,  390.250, j|dpj|2006-03 ,       383.750, |2006-05 ,       381.000, |2006-07 ,       385.500, |2006-09 ,       395.000, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-27 Tu  j|dpj,  385.750, j|dpj|2006-03 ,       377.000, |2006-05 ,       374.250, |2006-07 ,       380.000, |2006-09 ,       390.000, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-12-23 Fr   j|pj,   380.500, j|pj|2006-03 ,       372.500, |2006-05 ,       369.500, |2006-07 ,       375.000, |2006-09 ,       385.750, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-22 Th  j|dpj,  376.000, j|dpj|2006-03 ,       369.000, |2006-05 ,       365.000, |2006-07 ,       369.000, |2006-09 ,       380.000, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-21 We  j|dpj,  371.500, j|dpj|2006-03 ,       365.000, |2006-05 ,       361.250, |2006-07 ,       365.000, |2006-09 ,       377.500, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-20 Tu  j|dpj,  374.500, j|dpj|2006-03 ,       366.000, |2006-05 ,       363.250, |2006-07 ,       367.500, |2006-09 ,       379.000, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-19 Mo  j|dpj,  371.000, j|dpj|2006-03 ,       362.750, |2006-05 ,       359.000, |2006-07 ,       363.000, |2006-09 ,       374.000, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-16 Fr  j|dpj,  367.500, j|dpj|2006-03 ,       360.000, |2006-05 ,       357.000, |2006-07 ,       361.000, |2006-09 ,       372.500, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-15 Th  j|dpj,  366.500, j|dpj|2006-03 ,       359.500, |2006-05 ,       356.500, |2006-07 ,       361.000, |2006-09 ,       372.000, |2006-12 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-14 We  j|dpj,  361.000, j|dpj|2005-12 ,       366.000, |2006-03 ,       358.250, |2006-05 ,       355.250, |2006-07 ,       360.000, |2006-09 ,       372.000, |2006-12 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-13 Tu  j|dpj,  353.000, j|dpj|2005-12 ,       360.000, |2006-03 ,       352.500, |2006-05 ,       350.500, |2006-07 ,       353.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-12 Mo  j|dpj,  351.000, j|dpj|2005-12 ,       360.250, |2006-03 ,       352.750, |2006-05 ,       348.750, |2006-07 ,       352.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-09 Fr   j|dj,   352.000, j|dj|2005-12 ,       358.000, |2006-03 ,       349.000, |2006-05 ,       344.000, |2006-07 ,       347.250, |2006-09 ,        80.000, |2006-09 ,         7.000, |2006-10 ,            na, |        ,            na, |        
2005-12-08 Th  j|dpj,  357.500, j|dpj|2005-12 ,       361.750, |2006-03 ,       352.750, |2006-05 ,       349.000, |2006-07 ,       349.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-07 We  j|dpj,  362.000, j|dpj|2005-12 ,       365.000, |2006-03 ,       356.250, |2006-05 ,       351.250, |2006-07 ,       353.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-06 Tu  j|dpj,  363.000, j|dpj|2005-12 ,       367.500, |2006-03 ,       357.000, |2006-05 ,       353.500, |2006-07 ,       356.500, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-05 Mo  j|dpj,  367.000, j|dpj|2005-12 ,       370.750, |2006-03 ,       359.750, |2006-05 ,       355.000, |2006-07 ,       358.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-02 Fr  j|dpj,  366.000, j|dpj|2005-12 ,       370.250, |2006-03 ,       359.000, |2006-05 ,       355.000, |2006-07 ,       358.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-12-01 Th   j|pj,   370.750, j|pj|2005-12 ,       374.000, |2006-03 ,       362.500, |2006-05 ,       358.000, |2006-07 ,       362.500, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-30 We  j|dpj,  369.000, j|dpj|2005-12 ,       370.500, |2006-03 ,       356.500, |2006-05 ,       354.500, |2006-07 ,       356.250, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-29 Tu  j|dpj,  359.250, j|dpj|2005-12 ,       363.500, |2006-03 ,       354.750, |2006-05 ,       350.000, |2006-07 ,       354.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-28 Mo  j|dpj,  347.500, j|dpj|2005-12 ,       354.750, |2006-03 ,       348.500, |2006-05 ,       345.250, |2006-07 ,       348.500, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-25 Fr  j|dpj,  347.750, j|dpj|2005-12 ,       352.750, |2006-03 ,       347.500, |2006-05 ,       344.500, |2006-07 ,       347.750, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-24 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-11-23 We  j|dpj,  347.500, j|dpj|2005-12 ,       352.500, |2006-03 ,       348.250, |2006-05 ,       345.000, |2006-07 ,       348.250, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-22 Tu  j|dpj,  351.500, j|dpj|2005-12 ,       355.750, |2006-03 ,       351.000, |2006-05 ,       345.750, |2006-07 ,       348.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-21 Mo  j|dpj,  353.750, j|dpj|2005-12 ,       357.750, |2006-03 ,       351.500, |2006-05 ,       344.750, |2006-07 ,       348.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-18 Fr  j|dpj,  358.250, j|dpj|2005-12 ,       362.000, |2006-03 ,       357.250, |2006-05 ,       349.250, |2006-07 ,       352.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-17 Th  j|dpj,  354.250, j|dpj|2005-12 ,       360.750, |2006-03 ,       355.500, |2006-05 ,       350.000, |2006-07 ,       355.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-16 We   j|pj,   357.750, j|pj|2005-12 ,       363.750, |2006-03 ,       358.500, |2006-05 ,       353.500, |2006-07 ,       357.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-15 Tu  j|dpj,  360.750, j|dpj|2005-12 ,       365.750, |2006-03 ,       361.250, |2006-05 ,       355.500, |2006-07 ,       359.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-14 Mo  j|dpj,  364.500, j|dpj|2005-12 ,       368.750, |2006-03 ,       363.500, |2006-05 ,       359.000, |2006-07 ,       361.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-11 Fr  j|dpj,  371.000, j|dpj|2005-12 ,       375.000, |2006-03 ,       367.750, |2006-05 ,       360.250, |2006-07 ,       363.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-10 Th   j|pj,   370.000, j|pj|2005-12 ,       375.750, |2006-03 ,       368.500, |2006-05 ,       360.750, |2006-07 ,       366.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-09 We  j|dpj,  370.750, j|dpj|2005-12 ,       375.000, |2006-03 ,       369.000, |2006-05 ,       364.750, |2006-07 ,       368.500, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-08 Tu  j|dpj,  364.750, j|dpj|2005-12 ,       370.750, |2006-03 ,       366.000, |2006-05 ,       362.750, |2006-07 ,       365.000, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-07 Mo  j|dpj,  359.750, j|dpj|2005-12 ,       367.000, |2006-03 ,       361.250, |2006-05 ,       357.000, |2006-07 ,       361.500, |2006-09 ,         8.000, |2006-09 ,         0.700, |2006-10 ,            na, |        ,            na, |        
2005-11-04 Fr  j|dpj,  366.750, j|dpj|2005-12 ,       371.750, |2006-03 ,       365.000, |2006-05 ,       360.500, |2006-07 ,       364.000, |2006-09 ,         8.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-11-03 Th  j|dpj,  362.500, j|dpj|2005-12 ,       368.000, |2006-03 ,       362.000, |2006-05 ,       357.250, |2006-07 ,       363.500, |2006-09 ,         8.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-11-02 We  j|dpj,  360.500, j|dpj|2005-12 ,       366.000, |2006-03 ,       359.250, |2006-05 ,       355.000, |2006-07 ,       359.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-11-01 Tu  j|dpj,  368.750, j|dpj|2005-12 ,       373.000, |2006-03 ,       364.250, |2006-05 ,       359.500, |2006-07 ,       363.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-31 Mo  j|dpj,  371.250, j|dpj|2005-12 ,       375.000, |2006-03 ,       366.000, |2006-05 ,       361.000, |2006-07 ,       365.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-28 Fr  j|dpj,  376.000, j|dpj|2005-12 ,       378.000, |2006-03 ,       370.500, |2006-05 ,       364.750, |2006-07 ,       368.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-27 Th  j|dpj,  378.250, j|dpj|2005-12 ,       381.250, |2006-03 ,       376.000, |2006-05 ,       368.500, |2006-07 ,       370.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-26 We  j|dpj,  372.750, j|dpj|2005-12 ,       377.750, |2006-03 ,       374.000, |2006-05 ,       367.000, |2006-07 ,       370.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-25 Tu  j|dpj,  370.250, j|dpj|2005-12 ,       376.750, |2006-03 ,       373.000, |2006-05 ,       367.250, |2006-07 ,       370.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-24 Mo  j|dpj,  365.250, j|dpj|2005-12 ,       371.500, |2006-03 ,       369.000, |2006-05 ,       363.500, |2006-07 ,       368.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-21 Fr  j|dpj,  370.000, j|dpj|2005-12 ,       375.500, |2006-03 ,       373.500, |2006-05 ,       368.000, |2006-07 ,       372.500, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-20 Th  j|dpj,  373.000, j|dpj|2005-12 ,       379.000, |2006-03 ,       377.000, |2006-05 ,       372.000, |2006-07 ,       374.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-19 We  j|dpj,  369.500, j|dpj|2005-12 ,       374.500, |2006-03 ,       372.000, |2006-05 ,       366.500, |2006-07 ,       371.500, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-18 Tu  j|dpj,  373.000, j|dpj|2005-12 ,       378.000, |2006-03 ,       374.500, |2006-05 ,       368.000, |2006-07 ,       370.500, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-17 Mo   j|pj,   380.000, j|pj|2005-12 ,       384.500, |2006-03 ,       379.000, |2006-05 ,       372.750, |2006-07 ,       376.500, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-14 Fr  j|dpj,  381.000, j|dpj|2005-12 ,       385.500, |2006-03 ,       381.000, |2006-05 ,       374.000, |2006-07 ,       378.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-13 Th  j|dpj,  388.250, j|dpj|2005-12 ,       392.500, |2006-03 ,       388.000, |2006-05 ,       381.500, |2006-07 ,       385.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-12 We  j|dpj,  388.250, j|dpj|2005-12 ,       392.000, |2006-03 ,       388.000, |2006-05 ,       385.000, |2006-07 ,       388.500, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-11 Tu  j|dpj,  382.750, j|dpj|2005-12 ,       385.500, |2006-03 ,       383.000, |2006-05 ,       378.750, |2006-07 ,       383.000, |2006-09 ,        24.000, |2006-08 ,         8.000, |2006-09 ,            na, |        ,            na, |        
2005-10-10 Mo  j|dpj,  382.500, j|dpj|2005-12 ,       383.500, |2006-03 ,       381.000, |2006-05 ,       376.750, |2006-07 ,       380.000, |2006-09 ,        24.000, |2006-08 ,         8.200, |2006-09 ,            na, |        ,            na, |        
2005-10-07 Fr   j|pj,   376.750, j|pj|2005-12 ,       379.250, |2006-03 ,       378.500, |2006-05 ,       375.000, |2006-07 ,       377.500, |2006-09 ,        24.000, |2006-08 ,         8.200, |2006-09 ,            na, |        ,            na, |        
2005-10-06 Th   j|pj,   381.750, j|pj|2005-12 ,       384.000, |2006-03 ,       381.500, |2006-05 ,       379.500, |2006-07 ,       382.000, |2006-09 ,        24.000, |2006-08 ,         8.200, |2006-09 ,            na, |        ,            na, |        
2005-10-05 We  j|dpj,  378.000, j|dpj|2005-12 ,       381.000, |2006-03 ,       379.500, |2006-05 ,       377.250, |2006-07 ,       379.500, |2006-09 ,        24.000, |2006-08 ,         8.200, |2006-09 ,            na, |        ,            na, |        
2005-10-04 Tu  j|dpj,  379.000, j|dpj|2005-12 ,       382.500, |2006-03 ,       381.000, |2006-05 ,       377.750, |2006-07 ,       380.000, |2006-09 ,        24.000, |2006-08 ,         8.200, |2006-09 ,            na, |        ,            na, |        
2005-10-03 Mo  j|dpj,  381.750, j|dpj|2005-12 ,       384.500, |2006-03 ,       381.500, |2006-05 ,       377.500, |2006-07 ,       381.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-30 Fr  j|dpj,  380.250, j|dpj|2005-12 ,       382.500, |2006-03 ,       380.000, |2006-05 ,       374.500, |2006-07 ,       379.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-29 Th  j|dpj,  370.250, j|dpj|2005-12 ,       371.250, |2006-03 ,       369.000, |2006-05 ,       364.750, |2006-07 ,       368.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-28 We  j|dpj,  368.000, j|dpj|2005-12 ,       368.000, |2006-03 ,       366.000, |2006-05 ,       363.500, |2006-07 ,       365.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-27 Tu   j|pj,   367.250, j|pj|2005-12 ,       367.000, |2006-03 ,       363.000, |2006-05 ,       360.250, |2006-07 ,       364.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-26 Mo  j|dpj,  372.000, j|dpj|2005-12 ,       369.000, |2006-03 ,       363.000, |2006-05 ,       360.000, |2006-07 ,       365.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-23 Fr  j|dpj,  373.500, j|dpj|2005-12 ,       370.750, |2006-03 ,       365.500, |2006-05 ,       363.000, |2006-07 ,       367.000, |2006-09 ,        25.000, |2006-07 ,        24.000, |2006-08 ,            na, |        ,            na, |        
2005-09-22 Th  j|dpj,  369.250, j|dpj|2005-12 ,       366.750, |2006-03 ,       365.250, |2006-05 ,       363.500, |2006-07 ,       367.000, |2006-09 ,        25.000, |2006-07 ,        23.900, |2006-08 ,            na, |        ,            na, |        
2005-09-21 We  j|dpj,  360.750, j|dpj|2005-12 ,       359.500, |2006-03 ,       356.500, |2006-05 ,       355.500, |2006-07 ,       360.500, |2006-09 ,        25.000, |2006-07 ,        23.900, |2006-08 ,            na, |        ,            na, |        
2005-09-20 Tu   j|pj,   358.000, j|pj|2005-12 ,       357.500, |2006-03 ,       354.000, |2006-05 ,       353.000, |2006-07 ,       357.250, |2006-09 ,        25.000, |2006-07 ,        23.900, |2006-08 ,            na, |        ,            na, |        
2005-09-19 Mo  j|dpj,  362.750, j|dpj|2005-12 ,       360.500, |2006-03 ,       355.500, |2006-05 ,       352.250, |2006-07 ,       358.000, |2006-09 ,        25.000, |2006-07 ,        23.900, |2006-08 ,            na, |        ,            na, |        
2005-09-16 Fr  j|dpj,  367.250, j|dpj|2005-12 ,       363.500, |2006-03 ,       361.000, |2006-05 ,       355.000, |2006-07 ,       360.000, |2006-09 ,        25.000, |2006-07 ,        23.900, |2006-08 ,            na, |        ,            na, |        
2005-09-15 Th  j|dpj,  365.500, j|dpj|2005-12 ,       361.750, |2006-03 ,       357.000, |2006-05 ,       352.750, |2006-07 ,       358.000, |2006-09 ,        25.000, |2006-07 ,        23.900, |2006-08 ,            na, |        ,            na, |        
2005-09-14 We  j|dpj,  354.000, j|dpj|2005-09 ,       364.750, |2005-12 ,       362.750, |2006-03 ,       356.500, |2006-05 ,       357.250, |2006-07 ,       360.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-13 Tu  j|dpj,  353.500, j|dpj|2005-09 ,       363.250, |2005-12 ,       361.500, |2006-03 ,       358.500, |2006-05 ,       356.500, |2006-07 ,       361.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-12 Mo  j|dpj,  348.500, j|dpj|2005-09 ,       355.750, |2005-12 ,       355.000, |2006-03 ,       353.250, |2006-05 ,       353.000, |2006-07 ,       357.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-09 Fr  j|dpj,  342.500, j|dpj|2005-09 ,       351.000, |2005-12 ,       352.750, |2006-03 ,       351.000, |2006-05 ,       350.750, |2006-07 ,       355.500, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-08 Th  j|dpj,  337.000, j|dpj|2005-09 ,       348.250, |2005-12 ,       348.000, |2006-03 ,       347.000, |2006-05 ,       347.250, |2006-07 ,       351.500, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-07 We   j|pj,   336.000, j|pj|2005-09 ,       343.000, |2005-12 ,       344.250, |2006-03 ,       344.750, |2006-05 ,       343.250, |2006-07 ,       350.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-06 Tu  j|dpj,  339.000, j|dpj|2005-09 ,       346.000, |2005-12 ,       347.000, |2006-03 ,       347.000, |2006-05 ,       345.500, |2006-07 ,       351.000, |2006-09 ,            na, |        ,            na, |        ,            na, |        
2005-09-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-09-02 Fr  j|dpj,  340.500, j|dpj|2005-09 ,       346.000, |2005-12 ,       347.000, |2006-03 ,       347.000, |2006-05 ,       345.000, |2006-07 ,       350.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-09-01 Th   j|pj,   340.500, j|pj|2005-09 ,       349.000, |2005-12 ,       351.000, |2006-03 ,       350.500, |2006-05 ,       348.250, |2006-07 ,       352.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-31 We  j|dpj,  343.000, j|dpj|2005-09 ,       345.750, |2005-12 ,       346.500, |2006-03 ,       345.500, |2006-05 ,       343.500, |2006-07 ,       348.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-30 Tu  j|dpj,  347.000, j|dpj|2005-09 ,       352.000, |2005-12 ,       352.250, |2006-03 ,       351.500, |2006-05 ,       350.000, |2006-07 ,       353.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-29 Mo  j|dpj,  355.250, j|dpj|2005-09 ,       353.750, |2005-12 ,       355.000, |2006-03 ,       353.000, |2006-05 ,       352.000, |2006-07 ,       355.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-26 Fr  j|dpj,  351.500, j|dpj|2005-09 ,       352.750, |2005-12 ,       354.750, |2006-03 ,       355.000, |2006-05 ,       351.750, |2006-07 ,       355.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-25 Th  j|dpj,  350.000, j|dpj|2005-09 ,       354.750, |2005-12 ,       355.000, |2006-03 ,       351.000, |2006-05 ,       353.000, |2006-07 ,       356.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-24 We  j|dpj,  344.000, j|dpj|2005-09 ,       349.250, |2005-12 ,       352.000, |2006-03 ,       350.000, |2006-05 ,       352.000, |2006-07 ,       356.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-23 Tu  j|dpj,  350.250, j|dpj|2005-09 ,       356.250, |2005-12 ,       358.000, |2006-03 ,       355.000, |2006-05 ,       358.500, |2006-07 ,       360.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-22 Mo  j|dpj,  347.750, j|dpj|2005-09 ,       356.500, |2005-12 ,       359.500, |2006-03 ,       359.000, |2006-05 ,       360.500, |2006-07 ,       361.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-19 Fr   j|pj,   350.500, j|pj|2005-09 ,       359.250, |2005-12 ,       361.750, |2006-03 ,       361.000, |2006-05 ,       362.000, |2006-07 ,       364.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-18 Th  j|dpj,  345.000, j|dpj|2005-09 ,       352.500, |2005-12 ,       355.500, |2006-03 ,       356.000, |2006-05 ,       357.000, |2006-07 ,       358.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-17 We  j|dpj,  340.000, j|dpj|2005-09 ,       346.000, |2005-12 ,       349.250, |2006-03 ,       348.500, |2006-05 ,       353.000, |2006-07 ,       354.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-16 Tu  j|dpj,  338.000, j|dpj|2005-09 ,       342.000, |2005-12 ,       346.000, |2006-03 ,       353.500, |2006-05 ,       349.000, |2006-07 ,       354.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-15 Mo   j|pj,   340.500, j|pj|2005-09 ,       348.000, |2005-12 ,       351.500, |2006-03 ,       352.500, |2006-05 ,       351.500, |2006-07 ,       356.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-12 Fr  j|dpj,  341.250, j|dpj|2005-09 ,       351.250, |2005-12 ,       356.750, |2006-03 ,       356.000, |2006-05 ,       358.500, |2006-07 ,       363.500, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-11 Th  j|dpj,  342.500, j|dpj|2005-09 ,       355.250, |2005-12 ,       359.000, |2006-03 ,       358.000, |2006-05 ,       363.750, |2006-07 ,       365.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-10 We  j|dpj,  334.500, j|dpj|2005-09 ,       346.250, |2005-12 ,       351.500, |2006-03 ,       352.000, |2006-05 ,       358.500, |2006-07 ,       360.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-09 Tu  j|dpj,  334.250, j|dpj|2005-09 ,       343.750, |2005-12 ,       350.250, |2006-03 ,       354.000, |2006-05 ,       357.500, |2006-07 ,       362.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-08 Mo   j|pj,   336.250, j|pj|2005-09 ,       347.000, |2005-12 ,       353.000, |2006-03 ,       355.000, |2006-05 ,       359.250, |2006-07 ,       362.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-05 Fr   j|pj,   335.000, j|pj|2005-09 ,       346.000, |2005-12 ,       352.000, |2006-03 ,       353.000, |2006-05 ,       358.000, |2006-07 ,       362.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-04 Th  j|dpj,  338.250, j|dpj|2005-09 ,       350.500, |2005-12 ,       356.500, |2006-03 ,       359.000, |2006-05 ,       362.000, |2006-07 ,       366.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-03 We  j|dpj,  336.500, j|dpj|2005-09 ,       348.750, |2005-12 ,       356.000, |2006-03 ,       360.000, |2006-05 ,       364.250, |2006-07 ,       368.000, |2006-09 ,        24.900, |2006-07 ,            na, |        ,            na, |        
2005-08-02 Tu   j|pj,   344.250, j|pj|2005-09 ,       357.000, |2005-12 ,       364.000, |2006-03 ,       367.000, |2006-05 ,       370.500, |2006-07 ,       373.500, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-08-01 Mo  j|dpj,  342.000, j|dpj|2005-09 ,       354.750, |2005-12 ,       358.500, |2006-03 ,       362.000, |2006-05 ,       365.000, |2006-07 ,       370.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-29 Fr  j|dpj,  339.250, j|dpj|2005-09 ,       351.500, |2005-12 ,       357.750, |2006-03 ,       361.500, |2006-05 ,       364.500, |2006-07 ,       370.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-28 Th  j|dpj,  342.500, j|dpj|2005-09 ,       355.250, |2005-12 ,       363.500, |2006-03 ,       367.500, |2006-05 ,       369.500, |2006-07 ,       370.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-27 We  j|dpj,  339.000, j|dpj|2005-09 ,       351.000, |2005-12 ,       359.500, |2006-03 ,       363.000, |2006-05 ,       366.000, |2006-07 ,       366.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-26 Tu   j|pj,   337.500, j|pj|2005-09 ,       350.250, |2005-12 ,       358.500, |2006-03 ,       361.000, |2006-05 ,       363.000, |2006-07 ,       366.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-25 Mo  j|dpj,  333.750, j|dpj|2005-09 ,       346.500, |2005-12 ,       354.500, |2006-03 ,       358.000, |2006-05 ,       360.000, |2006-07 ,       365.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-22 Fr  j|dpj,  336.500, j|dpj|2005-09 ,       349.000, |2005-12 ,       356.500, |2006-03 ,       361.000, |2006-05 ,       362.000, |2006-07 ,       368.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-21 Th  j|dpj,  334.750, j|dpj|2005-09 ,       346.500, |2005-12 ,       354.000, |2006-03 ,       357.500, |2006-05 ,       359.500, |2006-07 ,       366.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-20 We  j|dpj,  338.750, j|dpj|2005-09 ,       351.250, |2005-12 ,       359.500, |2006-03 ,       362.000, |2006-05 ,       364.500, |2006-07 ,       368.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-19 Tu   j|pj,   341.750, j|pj|2005-09 ,       354.250, |2005-12 ,       361.750, |2006-03 ,       365.000, |2006-05 ,       369.500, |2006-07 ,       372.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-18 Mo  j|dpj,  353.000, j|dpj|2005-09 ,       366.500, |2005-12 ,       372.500, |2006-03 ,       373.000, |2006-05 ,       375.000, |2006-07 ,       378.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-15 Fr  j|dpj,  350.750, j|dpj|2005-09 ,       363.750, |2005-12 ,       372.000, |2006-03 ,       376.000, |2006-05 ,       373.000, |2006-07 ,       376.000, |2006-09 ,        14.000, |2006-06 ,            na, |        ,            na, |        
2005-07-14 Th  j|dpj,  341.000, j|dpj|2005-07 ,       348.500, |2005-09 ,       361.000, |2005-12 ,       369.000, |2006-03 ,       371.000, |2006-05 ,       370.000, |2006-07 ,       376.000, |2006-09 ,            na, |        ,            na, |        
2005-07-13 We  j|dpj,  335.000, j|dpj|2005-07 ,       342.500, |2005-09 ,       355.750, |2005-12 ,       364.000, |2006-03 ,       367.000, |2006-05 ,       366.500, |2006-07 ,       370.000, |2006-09 ,            na, |        ,            na, |        
2005-07-12 Tu  j|dpj,  329.000, j|dpj|2005-07 ,       335.750, |2005-09 ,       347.500, |2005-12 ,       356.750, |2006-03 ,       360.500, |2006-05 ,       361.000, |2006-07 ,       370.000, |2006-09 ,            na, |        ,            na, |        
2005-07-11 Mo  j|dpj,  332.000, j|dpj|2005-07 ,       338.250, |2005-09 ,       348.750, |2005-12 ,       358.000, |2006-03 ,       365.000, |2006-05 ,       365.000, |2006-07 ,       375.000, |2006-09 ,            na, |        ,            na, |        
2005-07-08 Fr  j|dpj,  333.000, j|dpj|2005-07 ,       340.000, |2005-09 ,       351.750, |2005-12 ,       361.500, |2006-03 ,       365.000, |2006-05 ,       369.500, |2006-07 ,       375.000, |2006-09 ,            na, |        ,            na, |        
2005-07-07 Th  j|dpj,  337.500, j|dpj|2005-07 ,       344.750, |2005-09 ,       356.500, |2005-12 ,       366.750, |2006-03 ,       370.000, |2006-05 ,       370.000, |2006-07 ,       376.000, |2006-09 ,            na, |        ,            na, |        
2005-07-06 We  j|dpj,  335.500, j|dpj|2005-07 ,       343.000, |2005-09 ,       355.500, |2005-12 ,       365.750, |2006-03 ,       374.500, |2006-05 ,       371.000, |2006-07 ,       376.000, |2006-09 ,            na, |        ,            na, |        
2005-07-05 Tu   j|pj,   340.500, j|pj|2005-07 ,       347.250, |2005-09 ,       359.750, |2005-12 ,       368.000, |2006-03 ,       375.000, |2006-05 ,       374.500, |2006-07 ,       376.000, |2006-09 ,            na, |        ,            na, |        
2005-07-04 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-07-01 Fr  j|dpj,  329.500, j|dpj|2005-07 ,       337.250, |2005-09 ,       348.500, |2005-12 ,       358.500, |2006-03 ,       361.000, |2006-05 ,       365.000, |2006-07 ,       370.000, |2006-09 ,            na, |        ,            na, |        
2005-06-30 Th  j|dpj,  328.000, j|dpj|2005-07 ,       334.500, |2005-09 ,       346.000, |2005-12 ,       354.000, |2006-03 ,       361.000, |2006-05 ,       361.000, |2006-07 ,       370.000, |2006-09 ,            na, |        ,            na, |        
2005-06-29 We   j|pj,   333.000, j|pj|2005-07 ,       340.250, |2005-09 ,       352.500, |2005-12 ,       362.000, |2006-03 ,       364.000, |2006-05 ,       367.000, |2006-07 ,       374.000, |2006-09 ,            na, |        ,            na, |        
2005-06-28 Tu  j|dpj,  329.750, j|dpj|2005-07 ,       338.000, |2005-09 ,       350.000, |2005-12 ,       361.000, |2006-03 ,       364.000, |2006-05 ,       368.000, |2006-07 ,       375.000, |2006-09 ,            na, |        ,            na, |        
2005-06-27 Mo  j|dpj,  332.000, j|dpj|2005-07 ,       340.250, |2005-09 ,       352.500, |2005-12 ,       362.750, |2006-03 ,       364.000, |2006-05 ,       367.000, |2006-07 ,       380.000, |2006-09 ,            na, |        ,            na, |        
2005-06-24 Fr  j|dpj,  339.000, j|dpj|2005-07 ,       349.000, |2005-09 ,       360.750, |2005-12 ,       371.000, |2006-03 ,       373.500, |2006-05 ,       375.000, |2006-07 ,       380.000, |2006-09 ,            na, |        ,            na, |        
2005-06-23 Th   j|pj,   335.000, j|pj|2005-07 ,       343.250, |2005-09 ,       355.000, |2005-12 ,       365.000, |2006-03 ,       369.500, |2006-05 ,       368.000, |2006-07 ,         3.300, |2006-05 ,            na, |        ,            na, |        
2005-06-22 We  j|dpj,  337.750, j|dpj|2005-07 ,       346.750, |2005-09 ,       357.500, |2005-12 ,       368.000, |2006-03 ,       373.000, |2006-05 ,       363.000, |2006-07 ,         3.300, |2006-05 ,            na, |        ,            na, |        
2005-06-21 Tu  j|dpj,  338.250, j|dpj|2005-07 ,       346.250, |2005-09 ,       357.000, |2005-12 ,       366.750, |2006-03 ,       375.000, |2006-05 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-20 Mo  j|dpj,  342.750, j|dpj|2005-07 ,       350.500, |2005-09 ,       360.500, |2005-12 ,       370.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-17 Fr   j|pj,   331.750, j|pj|2005-07 ,       339.250, |2005-09 ,       350.250, |2005-12 ,       358.500, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-16 Th  j|dpj,  326.250, j|dpj|2005-07 ,       333.000, |2005-09 ,       344.500, |2005-12 ,       353.000, |2006-03 ,       357.000, |2006-05 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-15 We  j|dpj,  326.500, j|dpj|2005-07 ,       333.500, |2005-09 ,       344.500, |2005-12 ,       352.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-14 Tu   j|pj,   321.250, j|pj|2005-07 ,       326.500, |2005-09 ,       338.750, |2005-12 ,       347.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-13 Mo  j|dpj,  319.500, j|dpj|2005-07 ,       327.000, |2005-09 ,       336.500, |2005-12 ,       345.500, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-10 Fr  j|dpj,  317.000, j|dpj|2005-07 ,       323.750, |2005-09 ,       334.750, |2005-12 ,       345.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-09 Th  j|dpj,  316.500, j|dpj|2005-07 ,       325.500, |2005-09 ,       336.000, |2005-12 ,       347.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-08 We   j|pj,   315.500, j|pj|2005-07 ,       323.500, |2005-09 ,       334.250, |2005-12 ,       343.500, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-07 Tu  j|dpj,  320.750, j|dpj|2005-07 ,       329.500, |2005-09 ,       339.250, |2005-12 ,       349.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-06 Mo   j|pj,   326.000, j|pj|2005-07 ,       334.000, |2005-09 ,       343.000, |2005-12 ,       351.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-03 Fr  j|dpj,  327.000, j|dpj|2005-07 ,       334.250, |2005-09 ,       344.000, |2005-12 ,       351.000, |2006-03 ,         1.500, |2005-10 ,         0.800, |2006-04 ,         2.000, |2006-05 ,            na, |        ,            na, |        
2005-06-02 Th  j|dpj,  327.500, j|dpj|2005-07 ,       334.250, |2005-09 ,       345.000, |2005-12 ,       351.500, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-06-01 We  j|dpj,  334.250, j|dpj|2005-07 ,       341.750, |2005-09 ,       351.250, |2005-12 ,       358.500, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-31 Tu  j|dpj,  337.250, j|dpj|2005-07 ,       343.250, |2005-09 ,       355.000, |2005-12 ,       360.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-30 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-05-27 Fr  j|dpj,  338.250, j|dpj|2005-07 ,       345.500, |2005-09 ,       357.000, |2005-12 ,       362.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-26 Th  j|dpj,  339.500, j|dpj|2005-07 ,       346.500, |2005-09 ,       356.500, |2005-12 ,       362.500, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-25 We  j|dpj,  332.000, j|dpj|2005-07 ,       338.250, |2005-09 ,       349.500, |2005-12 ,       354.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-24 Tu  j|dpj,  337.250, j|dpj|2005-07 ,       342.250, |2005-09 ,       354.750, |2005-12 ,       359.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-23 Mo   j|pj,   340.500, j|pj|2005-07 ,       346.500, |2005-09 ,       357.000, |2005-12 ,       362.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-20 Fr  j|dpj,  321.250, j|dpj|2005-07 ,       326.500, |2005-09 ,       337.500, |2005-12 ,       343.500, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-19 Th  j|dpj,  318.000, j|dpj|2005-07 ,       323.000, |2005-09 ,       333.000, |2005-12 ,       340.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-18 We  j|dpj,  320.000, j|dpj|2005-07 ,       326.000, |2005-09 ,       336.250, |2005-12 ,       343.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-17 Tu  j|dpj,  317.000, j|dpj|2005-07 ,       323.000, |2005-09 ,       333.000, |2005-12 ,       341.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-16 Mo  j|dpj,  311.750, j|dpj|2005-07 ,       318.000, |2005-09 ,       328.250, |2005-12 ,       336.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,         0.800, |2006-04 ,            na, |        ,            na, |        
2005-05-13 Fr  j|dpj,  330.000, j|dpj|2005-05 ,       309.500, |2005-07 ,       316.500, |2005-09 ,       326.500, |2005-12 ,       335.000, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-12 Th  j|dpj,  346.000, j|dpj|2005-05 ,       313.750, |2005-07 ,       320.500, |2005-09 ,       330.500, |2005-12 ,       339.500, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-11 We  j|dpj,  345.000, j|dpj|2005-05 ,       316.500, |2005-07 ,       323.250, |2005-09 ,       333.750, |2005-12 ,       341.500, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-10 Tu   j|pj,   338.000, j|pj|2005-05 ,       322.750, |2005-07 ,       328.500, |2005-09 ,       338.500, |2005-12 ,       347.000, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-09 Mo  j|dpj,  331.500, j|dpj|2005-05 ,       314.250, |2005-07 ,       320.500, |2005-09 ,       330.500, |2005-12 ,       339.500, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-06 Fr   j|pj,   328.500, j|pj|2005-05 ,       320.000, |2005-07 ,       325.000, |2005-09 ,       336.000, |2005-12 ,       342.500, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-05 Th  j|dpj,  325.750, j|dpj|2005-05 ,       315.500, |2005-07 ,       321.250, |2005-09 ,       332.750, |2005-12 ,       340.500, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-04 We  j|dpj,  328.500, j|dpj|2005-05 ,       318.750, |2005-07 ,       324.500, |2005-09 ,       336.000, |2005-12 ,       342.750, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-03 Tu   j|pj,   331.000, j|pj|2005-05 ,       319.750, |2005-07 ,       325.500, |2005-09 ,       336.000, |2005-12 ,       344.500, |2006-03 ,         1.500, |2005-10 ,         0.300, |2006-04 ,            na, |        ,            na, |        
2005-05-02 Mo   j|pj,   337.000, j|pj|2005-05 ,       326.000, |2005-07 ,       332.500, |2005-09 ,       343.000, |2005-12 ,       352.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-29 Fr  j|dpj,  341.000, j|dpj|2005-05 ,       331.750, |2005-07 ,       339.500, |2005-09 ,       349.000, |2005-12 ,       357.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-28 Th  j|dpj,  338.750, j|dpj|2005-05 ,       331.000, |2005-07 ,       337.000, |2005-09 ,       348.250, |2005-12 ,       357.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-27 We  j|dpj,  340.000, j|dpj|2005-05 ,       331.500, |2005-07 ,       339.000, |2005-09 ,       348.500, |2005-12 ,       358.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-26 Tu  j|dpj,  342.000, j|dpj|2005-05 ,       337.000, |2005-07 ,       344.000, |2005-09 ,       354.500, |2005-12 ,       361.500, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-25 Mo  j|dpj,  338.500, j|dpj|2005-05 ,       333.750, |2005-07 ,       339.000, |2005-09 ,       351.500, |2005-12 ,       360.500, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-22 Fr  j|dpj,  328.000, j|dpj|2005-05 ,       322.000, |2005-07 ,       329.000, |2005-09 ,       339.000, |2005-12 ,       348.250, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-21 Th  j|dpj,  328.250, j|dpj|2005-05 ,       322.500, |2005-07 ,       329.250, |2005-09 ,       340.000, |2005-12 ,       348.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-20 We   j|pj,   326.250, j|pj|2005-05 ,       322.250, |2005-07 ,       328.000, |2005-09 ,       338.500, |2005-12 ,       348.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-19 Tu  j|dpj,  320.750, j|dpj|2005-05 ,       317.250, |2005-07 ,       324.500, |2005-09 ,       335.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-18 Mo   j|pj,   316.000, j|pj|2005-05 ,       312.000, |2005-07 ,       319.000, |2005-09 ,       329.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-15 Fr   j|pj,   315.250, j|pj|2005-05 ,       311.500, |2005-07 ,       319.000, |2005-09 ,       329.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-14 Th  j|dpj,  322.000, j|dpj|2005-05 ,       317.500, |2005-07 ,       324.250, |2005-09 ,       336.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-13 We  j|dpj,  321.250, j|dpj|2005-05 ,       320.000, |2005-07 ,       326.000, |2005-09 ,       336.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-12 Tu  j|dpj,  322.500, j|dpj|2005-05 ,       321.000, |2005-07 ,       328.000, |2005-09 ,       337.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-11 Mo  j|dpj,  320.500, j|dpj|2005-05 ,       320.000, |2005-07 ,       327.250, |2005-09 ,       337.500, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-08 Fr  j|dpj,  319.500, j|dpj|2005-05 ,       317.750, |2005-07 ,       325.000, |2005-09 ,       334.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-07 Th  j|dpj,  324.750, j|dpj|2005-05 ,       322.250, |2005-07 ,       329.500, |2005-09 ,       340.500, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-06 We  j|dpj,  324.750, j|dpj|2005-05 ,       322.000, |2005-07 ,       330.500, |2005-09 ,       341.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-05 Tu   j|pj,   322.500, j|pj|2005-05 ,       321.000, |2005-07 ,       329.250, |2005-09 ,       338.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-04 Mo  j|dpj,  325.000, j|dpj|2005-05 ,       325.000, |2005-07 ,       333.000, |2005-09 ,       342.500, |2005-12 ,       356.000, |2006-03 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-04-01 Fr  j|dpj,  331.500, j|dpj|2005-05 ,       329.250, |2005-07 ,       337.500, |2005-09 ,       349.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-31 Th  j|dpj,  338.000, j|dpj|2005-05 ,       336.500, |2005-07 ,       344.500, |2005-09 ,       355.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-30 We  j|dpj,  338.500, j|dpj|2005-05 ,       336.750, |2005-07 ,       345.250, |2005-09 ,       355.500, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-29 Tu  j|dpj,  343.750, j|dpj|2005-05 ,       342.000, |2005-07 ,       348.000, |2005-09 ,       358.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-28 Mo  j|dpj,  346.250, j|dpj|2005-05 ,       344.000, |2005-07 ,       352.000, |2005-09 ,       361.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-25 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-03-24 Th  j|dpj,  348.500, j|dpj|2005-05 ,       345.000, |2005-07 ,       351.500, |2005-09 ,       361.500, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-23 We  j|dpj,  345.000, j|dpj|2005-05 ,       341.500, |2005-07 ,       349.000, |2005-09 ,       360.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-22 Tu  j|dpj,  349.250, j|dpj|2005-05 ,       347.750, |2005-07 ,       354.000, |2005-09 ,       363.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-21 Mo  j|dpj,  347.750, j|dpj|2005-05 ,       344.500, |2005-07 ,       350.000, |2005-09 ,       361.500, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-18 Fr  j|dpj,  360.250, j|dpj|2005-05 ,       357.000, |2005-07 ,       363.750, |2005-09 ,       374.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-17 Th  j|dpj,  366.250, j|dpj|2005-05 ,       362.000, |2005-07 ,       369.750, |2005-09 ,       378.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-16 We  j|dpj,  363.500, j|dpj|2005-05 ,       361.000, |2005-07 ,       367.500, |2005-09 ,       378.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-15 Tu  j|dpj,  371.500, j|dpj|2005-05 ,       367.750, |2005-07 ,       374.000, |2005-09 ,       385.000, |2005-12 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-14 Mo  j|dpj,  369.000, j|dpj|2005-03 ,       362.000, |2005-05 ,       356.750, |2005-07 ,       362.000, |2005-09 ,       372.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-11 Fr  j|dpj,  377.000, j|dpj|2005-03 ,       367.000, |2005-05 ,       355.000, |2005-07 ,       360.750, |2005-09 ,       371.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-10 Th  j|dpj,  368.000, j|dpj|2005-03 ,       357.500, |2005-05 ,       348.750, |2005-07 ,       353.750, |2005-09 ,       363.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-09 We  j|dpj,  359.000, j|dpj|2005-03 ,       350.000, |2005-05 ,       341.500, |2005-07 ,       346.000, |2005-09 ,       357.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-08 Tu  j|dpj,  356.000, j|dpj|2005-03 ,       347.500, |2005-05 ,       339.500, |2005-07 ,       345.000, |2005-09 ,       356.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-07 Mo  j|dpj,  350.000, j|dpj|2005-03 ,       342.500, |2005-05 ,       334.250, |2005-07 ,       340.500, |2005-09 ,       351.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-04 Fr  j|dpj,  357.000, j|dpj|2005-03 ,       346.750, |2005-05 ,       337.500, |2005-07 ,       343.500, |2005-09 ,       352.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-03 Th   j|pj,   354.000, j|pj|2005-03 ,       348.250, |2005-05 ,       339.000, |2005-07 ,       344.500, |2005-09 ,       353.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-02 We  j|dpj,  359.250, j|dpj|2005-03 ,       351.500, |2005-05 ,       342.000, |2005-07 ,       348.000, |2005-09 ,       357.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-03-01 Tu  j|dpj,  359.000, j|dpj|2005-03 ,       350.750, |2005-05 ,       340.000, |2005-07 ,       346.500, |2005-09 ,       356.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-28 Mo  j|dpj,  368.000, j|dpj|2005-03 ,       357.500, |2005-05 ,       344.500, |2005-07 ,       350.000, |2005-09 ,       359.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-25 Fr  j|dpj,  362.250, j|dpj|2005-03 ,       350.500, |2005-05 ,       335.000, |2005-07 ,       342.500, |2005-09 ,       352.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-24 Th   j|pj,   345.250, j|pj|2005-03 ,       338.750, |2005-05 ,       325.750, |2005-07 ,       332.500, |2005-09 ,       342.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-23 We  j|dpj,  351.500, j|dpj|2005-03 ,       343.000, |2005-05 ,       329.250, |2005-07 ,       335.000, |2005-09 ,       345.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-22 Tu  j|dpj,  348.000, j|dpj|2005-03 ,       340.500, |2005-05 ,       327.000, |2005-07 ,       334.500, |2005-09 ,       343.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-02-18 Fr  j|dpj,  330.500, j|dpj|2005-03 ,       316.750, |2005-05 ,       308.000, |2005-07 ,       315.000, |2005-09 ,       324.750, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-17 Th  j|dpj,  328.750, j|dpj|2005-03 ,       317.250, |2005-05 ,       307.750, |2005-07 ,       314.500, |2005-09 ,       324.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-16 We  j|dpj,  325.250, j|dpj|2005-03 ,       315.750, |2005-05 ,       307.000, |2005-07 ,       313.500, |2005-09 ,       323.750, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-15 Tu  j|dpj,  330.500, j|dpj|2005-03 ,       321.000, |2005-05 ,       312.500, |2005-07 ,       319.000, |2005-09 ,       327.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-14 Mo  j|dpj,  335.500, j|dpj|2005-03 ,       323.000, |2005-05 ,       314.250, |2005-07 ,       321.000, |2005-09 ,       330.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-11 Fr  j|dpj,  329.500, j|dpj|2005-03 ,       319.750, |2005-05 ,       311.500, |2005-07 ,       318.000, |2005-09 ,       328.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-10 Th  j|dpj,  332.500, j|dpj|2005-03 ,       319.500, |2005-05 ,       310.500, |2005-07 ,       316.500, |2005-09 ,       327.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-09 We   j|pj,   328.000, j|pj|2005-03 ,       316.750, |2005-05 ,       306.500, |2005-07 ,       314.000, |2005-09 ,       323.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-08 Tu  j|dpj,  328.000, j|dpj|2005-03 ,       319.250, |2005-05 ,       307.000, |2005-07 ,       314.000, |2005-09 ,       324.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-07 Mo   j|pj,   326.250, j|pj|2005-03 ,       320.250, |2005-05 ,       309.250, |2005-07 ,       316.500, |2005-09 ,       328.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-04 Fr  j|dpj,  322.250, j|dpj|2005-03 ,       316.000, |2005-05 ,       305.500, |2005-07 ,       313.000, |2005-09 ,       322.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-03 Th  j|dpj,  324.250, j|dpj|2005-03 ,       316.500, |2005-05 ,       307.000, |2005-07 ,       313.000, |2005-09 ,       322.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-02 We  j|dpj,  323.500, j|dpj|2005-03 ,       315.750, |2005-05 ,       305.500, |2005-07 ,       313.500, |2005-09 ,       323.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-02-01 Tu  j|dpj,  326.250, j|dpj|2005-03 ,       318.500, |2005-05 ,       308.500, |2005-07 ,       316.000, |2005-09 ,       323.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-31 Mo  j|dpj,  325.750, j|dpj|2005-03 ,       317.000, |2005-05 ,       308.000, |2005-07 ,       315.000, |2005-09 ,       322.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-28 Fr  j|dpj,  324.500, j|dpj|2005-03 ,       316.250, |2005-05 ,       305.750, |2005-07 ,       313.500, |2005-09 ,       321.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-27 Th  j|dpj,  323.000, j|dpj|2005-03 ,       316.000, |2005-05 ,       305.500, |2005-07 ,       313.500, |2005-09 ,       321.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-26 We  j|dpj,  329.000, j|dpj|2005-03 ,       320.750, |2005-05 ,       311.500, |2005-07 ,       319.000, |2005-09 ,       328.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-25 Tu  j|dpj,  329.750, j|dpj|2005-03 ,       320.500, |2005-05 ,       311.750, |2005-07 ,       319.000, |2005-09 ,       328.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-24 Mo  j|dpj,  331.000, j|dpj|2005-03 ,       320.500, |2005-05 ,       313.000, |2005-07 ,       319.000, |2005-09 ,       327.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-21 Fr   j|pj,   333.250, j|pj|2005-03 ,       322.750, |2005-05 ,       315.500, |2005-07 ,       321.000, |2005-09 ,       329.750, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-20 Th  j|dpj,  334.750, j|dpj|2005-03 ,       322.000, |2005-05 ,       315.500, |2005-07 ,       320.000, |2005-09 ,       329.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-19 We  j|dpj,  339.000, j|dpj|2005-03 ,       325.500, |2005-05 ,       315.500, |2005-07 ,       321.000, |2005-09 ,       330.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-18 Tu   j|pj,   334.750, j|pj|2005-03 ,       324.250, |2005-05 ,       314.750, |2005-07 ,       320.250, |2005-09 ,       329.750, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2005-01-14 Fr  j|dpj,  334.750, j|dpj|2005-03 ,       326.000, |2005-05 ,       314.000, |2005-07 ,       319.750, |2005-09 ,       329.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-13 Th  j|dpj,  343.250, j|dpj|2005-03 ,       333.000, |2005-05 ,       322.000, |2005-07 ,       329.000, |2005-09 ,       337.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-12 We  j|dpj,  340.250, j|dpj|2005-03 ,       332.250, |2005-05 ,       322.500, |2005-07 ,       327.000, |2005-09 ,       337.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-11 Tu  j|dpj,  337.750, j|dpj|2005-03 ,       331.000, |2005-05 ,       324.500, |2005-07 ,       329.000, |2005-09 ,       340.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-10 Mo   j|pj,   339.250, j|pj|2005-03 ,       333.750, |2005-05 ,       329.000, |2005-07 ,       335.000, |2005-09 ,       343.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-07 Fr  j|dpj,  344.750, j|dpj|2005-03 ,       337.750, |2005-05 ,       331.500, |2005-07 ,       336.000, |2005-09 ,       346.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-06 Th   j|pj,   342.500, j|pj|2005-03 ,       334.250, |2005-05 ,       329.000, |2005-07 ,       333.000, |2005-09 ,       344.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-05 We  j|dpj,  333.500, j|dpj|2005-03 ,       328.500, |2005-05 ,       322.000, |2005-07 ,       328.500, |2005-09 ,       338.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-04 Tu  j|dpj,  328.500, j|dpj|2005-03 ,       322.500, |2005-05 ,       319.000, |2005-07 ,       325.500, |2005-09 ,       337.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2005-01-03 Mo  j|dpj,  330.500, j|dpj|2005-03 ,       326.000, |2005-05 ,       322.000, |2005-07 ,       326.500, |2005-09 ,       339.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-31 Fr    p|p,      0.800, p|p|2005-04 ,         3.000, |2005-05 ,        14.000, |2005-06 ,        25.500, |2005-07 ,        23.500, |2005-08 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-30 Th   j|pj,   338.000, j|pj|2005-03 ,       333.750, |2005-05 ,       326.500, |2005-07 ,       332.500, |2005-09 ,       343.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-29 We   j|pj,   334.500, j|pj|2005-03 ,       330.000, |2005-05 ,       325.000, |2005-07 ,       331.500, |2005-09 ,       342.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-28 Tu  j|dpj,  337.000, j|dpj|2005-03 ,       331.000, |2005-05 ,       327.000, |2005-07 ,       333.000, |2005-09 ,       342.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-27 Mo  j|dpj,  337.000, j|dpj|2005-03 ,       330.000, |2005-05 ,       327.500, |2005-07 ,       333.000, |2005-09 ,       343.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-24 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-12-23 Th   j|pj,   342.500, j|pj|2005-03 ,       335.000, |2005-05 ,       332.500, |2005-07 ,       336.500, |2005-09 ,       348.500, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-22 We   j|pj,   338.500, j|pj|2005-03 ,       331.500, |2005-05 ,       329.000, |2005-07 ,       332.000, |2005-09 ,       344.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-21 Tu  j|dpj,  337.250, j|dpj|2005-03 ,       329.750, |2005-05 ,       327.000, |2005-07 ,       332.000, |2005-09 ,       343.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-20 Mo   j|pj,   340.000, j|pj|2005-03 ,       331.000, |2005-05 ,       327.250, |2005-07 ,       332.000, |2005-09 ,       343.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-17 Fr  j|dpj,  340.500, j|dpj|2005-03 ,       330.000, |2005-05 ,       326.500, |2005-07 ,       331.000, |2005-09 ,       342.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-16 Th   j|pj,   335.000, j|pj|2005-03 ,       326.750, |2005-05 ,       322.000, |2005-07 ,       328.000, |2005-09 ,       339.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-15 We  j|dpj,  338.750, j|dpj|2005-03 ,       332.000, |2005-05 ,       327.500, |2005-07 ,       332.500, |2005-09 ,       344.000, |2005-12 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-14 Tu  j|dpj,  349.500, j|dpj|2004-12 ,       335.500, |2005-03 ,       330.000, |2005-05 ,       325.750, |2005-07 ,       331.000, |2005-09 ,       343.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-13 Mo  j|dpj,  354.000, j|dpj|2004-12 ,       335.250, |2005-03 ,       329.500, |2005-05 ,       324.750, |2005-07 ,       329.000, |2005-09 ,       340.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-10 Fr  j|dpj,  352.000, j|dpj|2004-12 ,       335.250, |2005-03 ,       328.000, |2005-05 ,       321.750, |2005-07 ,       327.000, |2005-09 ,       338.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-09 Th   j|pj,   360.500, j|pj|2004-12 ,       340.500, |2005-03 ,       333.000, |2005-05 ,       325.250, |2005-07 ,       329.000, |2005-09 ,       340.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-08 We   j|pj,   351.500, j|pj|2004-12 ,       335.000, |2005-03 ,       328.000, |2005-05 ,       322.500, |2005-07 ,       327.500, |2005-09 ,       338.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-07 Tu  j|dpj,  344.500, j|dpj|2004-12 ,       331.000, |2005-03 ,       326.250, |2005-05 ,       321.000, |2005-07 ,       327.500, |2005-09 ,       338.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-06 Mo   j|pj,   350.000, j|pj|2004-12 ,       334.750, |2005-03 ,       331.500, |2005-05 ,       324.000, |2005-07 ,       328.000, |2005-09 ,       339.000, |2005-12 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-03 Fr   j|pj,   342.500, j|pj|2004-12 ,       331.500, |2005-03 ,       329.250, |2005-05 ,       324.750, |2005-07 ,       327.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-02 Th  j|dpj,  337.750, j|dpj|2004-12 ,       324.500, |2005-03 ,       321.500, |2005-05 ,       320.500, |2005-07 ,       326.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-12-01 We  j|dpj,  337.500, j|dpj|2004-12 ,       328.250, |2005-03 ,       324.750, |2005-05 ,       320.750, |2005-07 ,       326.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-30 Tu  j|dpj,  341.000, j|dpj|2004-12 ,       330.250, |2005-03 ,       326.000, |2005-05 ,       325.000, |2005-07 ,       330.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-29 Mo   j|pj,   336.500, j|pj|2004-12 ,       329.250, |2005-03 ,       326.500, |2005-05 ,       327.750, |2005-07 ,       333.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-26 Fr  j|dpj,  339.750, j|dpj|2004-12 ,       331.500, |2005-03 ,       330.500, |2005-05 ,       331.250, |2005-07 ,       338.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-11-24 We  j|dpj,  344.750, j|dpj|2004-12 ,       338.500, |2005-03 ,       337.750, |2005-05 ,       335.750, |2005-07 ,       341.500, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-23 Tu   j|pj,   346.500, j|pj|2004-12 ,       337.500, |2005-03 ,       335.000, |2005-05 ,       335.000, |2005-07 ,       340.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-22 Mo   j|pj,   350.500, j|pj|2004-12 ,       345.250, |2005-03 ,       346.000, |2005-05 ,       341.750, |2005-07 ,       346.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-19 Fr  j|dpj,  353.500, j|dpj|2004-12 ,       348.750, |2005-03 ,       347.000, |2005-05 ,       344.000, |2005-07 ,       347.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-18 Th   j|pj,   357.250, j|pj|2004-12 ,       354.000, |2005-03 ,       352.500, |2005-05 ,       347.750, |2005-07 ,       352.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-17 We  j|dpj,  357.750, j|dpj|2004-12 ,       356.250, |2005-03 ,       356.750, |2005-05 ,       351.500, |2005-07 ,       355.500, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-16 Tu   j|pj,   352.500, j|pj|2004-12 ,       351.500, |2005-03 ,       352.000, |2005-05 ,       345.250, |2005-07 ,       348.500, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-15 Mo  j|dpj,  350.250, j|dpj|2004-12 ,       348.750, |2005-03 ,       348.000, |2005-05 ,       340.000, |2005-07 ,       343.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-12 Fr  j|dpj,  348.750, j|dpj|2004-12 ,       347.000, |2005-03 ,       347.250, |2005-05 ,       340.250, |2005-07 ,       343.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-11 Th  j|dpj,  349.750, j|dpj|2004-12 ,       349.000, |2005-03 ,       348.000, |2005-05 ,       343.500, |2005-07 ,       347.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-10 We  j|dpj,  351.250, j|dpj|2004-12 ,       351.750, |2005-03 ,       350.750, |2005-05 ,       344.500, |2005-07 ,       347.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-09 Tu  j|dpj,  355.500, j|dpj|2004-12 ,       354.750, |2005-03 ,       351.500, |2005-05 ,       346.000, |2005-07 ,       347.000, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-08 Mo  j|dpj,  359.500, j|dpj|2004-12 ,       359.250, |2005-03 ,       356.000, |2005-05 ,       347.250, |2005-07 ,       346.500, |2005-09 ,         8.000, |2005-09 ,         1.500, |2005-10 ,            na, |        ,            na, |        
2004-11-05 Fr   j|pj,   350.250, j|pj|2004-12 ,       352.750, |2005-03 ,       349.500, |2005-05 ,       342.250, |2005-07 ,       346.500, |2005-09 ,         8.000, |2005-09 ,         0.700, |2005-10 ,            na, |        ,            na, |        
2004-11-04 Th  j|dpj,  345.250, j|dpj|2004-12 ,       348.000, |2005-03 ,       346.000, |2005-05 ,       338.500, |2005-07 ,       341.000, |2005-09 ,         8.000, |2005-09 ,         0.700, |2005-10 ,            na, |        ,            na, |        
2004-11-03 We   j|pj,   340.000, j|pj|2004-12 ,       343.250, |2005-03 ,       343.000, |2005-05 ,       336.500, |2005-07 ,       340.500, |2005-09 ,         8.000, |2005-09 ,         0.700, |2005-10 ,            na, |        ,            na, |        
2004-11-02 Tu  j|dpj,  340.750, j|dpj|2004-12 ,       344.000, |2005-03 ,       342.500, |2005-05 ,       336.250, |2005-07 ,       340.000, |2005-09 ,         8.000, |2005-09 ,        80.000, |2005-09 ,            na, |        ,            na, |        
2004-11-01 Mo   j|pj,   339.000, j|pj|2004-12 ,       344.250, |2005-03 ,       344.000, |2005-05 ,       337.000, |2005-07 ,       341.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-29 Fr   j|pj,   347.000, j|pj|2004-12 ,       350.500, |2005-03 ,       348.750, |2005-05 ,       343.750, |2005-07 ,       348.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-28 Th  j|dpj,  349.750, j|dpj|2004-12 ,       353.750, |2005-03 ,       354.750, |2005-05 ,       347.500, |2005-07 ,       349.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-27 We   j|pj,   344.750, j|pj|2004-12 ,       349.500, |2005-03 ,       350.500, |2005-05 ,       343.500, |2005-07 ,       346.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-26 Tu  j|dpj,  341.750, j|dpj|2004-12 ,       346.500, |2005-03 ,       348.000, |2005-05 ,       343.750, |2005-07 ,       345.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-25 Mo  j|dpj,  341.500, j|dpj|2004-12 ,       347.250, |2005-03 ,       349.250, |2005-05 ,       346.500, |2005-07 ,       349.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-22 Fr   j|pj,   336.000, j|pj|2004-12 ,       342.500, |2005-03 ,       344.500, |2005-05 ,       339.500, |2005-07 ,       345.250, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-21 Th  j|dpj,  336.750, j|dpj|2004-12 ,       343.750, |2005-03 ,       346.000, |2005-05 ,       344.000, |2005-07 ,       348.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-20 We   j|pj,   340.750, j|pj|2004-12 ,       346.250, |2005-03 ,       349.500, |2005-05 ,       345.500, |2005-07 ,       350.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-19 Tu   j|pj,   346.250, j|pj|2004-12 ,       352.000, |2005-03 ,       354.000, |2005-05 ,       349.500, |2005-07 ,       353.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-18 Mo  j|dpj,  344.000, j|dpj|2004-12 ,       349.500, |2005-03 ,       351.500, |2005-05 ,       347.000, |2005-07 ,       353.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-15 Fr  j|dpj,  348.500, j|dpj|2004-12 ,       353.500, |2005-03 ,       355.500, |2005-05 ,       351.750, |2005-07 ,       355.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-14 Th  j|dpj,  343.750, j|dpj|2004-12 ,       349.000, |2005-03 ,       351.000, |2005-05 ,       348.750, |2005-07 ,       351.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-13 We  j|dpj,  340.500, j|dpj|2004-12 ,       347.000, |2005-03 ,       348.500, |2005-05 ,       347.000, |2005-07 ,       349.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-12 Tu   j|pj,   339.750, j|pj|2004-12 ,       346.000, |2005-03 ,       347.500, |2005-05 ,       347.750, |2005-07 ,       346.000, |2005-09 ,        23.500, |2005-08 ,         8.000, |2005-09 ,            na, |        ,            na, |        
2004-10-11 Mo   j|pj,   334.000, j|pj|2004-12 ,       340.750, |2005-03 ,       343.500, |2005-05 ,       342.000, |2005-07 ,       346.000, |2005-09 ,        23.500, |2005-08 ,         7.600, |2005-09 ,            na, |        ,            na, |        
2004-10-08 Fr   j|pj,   332.750, j|pj|2004-12 ,       339.500, |2005-03 ,       339.500, |2005-05 ,       339.000, |2005-07 ,       345.000, |2005-09 ,        23.500, |2005-08 ,         7.600, |2005-09 ,            na, |        ,            na, |        
2004-10-07 Th   j|pj,   332.500, j|pj|2004-12 ,       340.500, |2005-03 ,       342.000, |2005-05 ,       340.500, |2005-07 ,       347.000, |2005-09 ,        23.500, |2005-08 ,         7.600, |2005-09 ,            na, |        ,            na, |        
2004-10-06 We  j|dpj,  331.000, j|dpj|2004-12 ,       338.500, |2005-03 ,       341.500, |2005-05 ,       340.000, |2005-07 ,       348.000, |2005-09 ,        23.500, |2005-08 ,         7.600, |2005-09 ,            na, |        ,            na, |        
2004-10-05 Tu  j|dpj,  335.750, j|dpj|2004-12 ,       343.500, |2005-03 ,       345.500, |2005-05 ,       345.750, |2005-07 ,       350.000, |2005-09 ,        23.500, |2005-08 ,         7.600, |2005-09 ,            na, |        ,            na, |        
2004-10-04 Mo   j|pj,   332.250, j|pj|2004-12 ,       340.250, |2005-03 ,       343.000, |2005-05 ,       342.500, |2005-07 ,       348.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-10-01 Fr   j|pj,   334.500, j|pj|2004-12 ,       342.000, |2005-03 ,       344.000, |2005-05 ,       344.500, |2005-07 ,       349.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-30 Th   j|pj,   336.750, j|pj|2004-12 ,       344.000, |2005-03 ,       346.250, |2005-05 ,       347.000, |2005-07 ,       353.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-29 We   j|pj,   347.500, j|pj|2004-12 ,       354.250, |2005-03 ,       356.000, |2005-05 ,       354.000, |2005-07 ,       359.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-28 Tu   j|pj,   345.250, j|pj|2004-12 ,       352.500, |2005-03 ,       352.500, |2005-05 ,       351.500, |2005-07 ,       359.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-27 Mo   j|pj,   350.000, j|pj|2004-12 ,       357.250, |2005-03 ,       358.000, |2005-05 ,       357.250, |2005-07 ,       366.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-24 Fr   j|pj,   351.750, j|pj|2004-12 ,       359.500, |2005-03 ,       361.000, |2005-05 ,       358.750, |2005-07 ,       366.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-23 Th   j|pj,   354.750, j|pj|2004-12 ,       363.000, |2005-03 ,       363.500, |2005-05 ,       363.000, |2005-07 ,       368.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-22 We   j|pj,   355.000, j|pj|2004-12 ,       363.000, |2005-03 ,       362.000, |2005-05 ,       362.500, |2005-07 ,       374.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-21 Tu   j|pj,   363.250, j|pj|2004-12 ,       370.500, |2005-03 ,       369.000, |2005-05 ,       367.000, |2005-07 ,       374.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-20 Mo   j|pj,   357.500, j|pj|2004-12 ,       364.250, |2005-03 ,       364.000, |2005-05 ,       365.000, |2005-07 ,       374.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-17 Fr   j|pj,   359.750, j|pj|2004-12 ,       367.000, |2005-03 ,       366.000, |2005-05 ,       371.000, |2005-07 ,       374.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-16 Th   j|pj,   363.250, j|pj|2004-12 ,       371.000, |2005-03 ,       371.000, |2005-05 ,       371.000, |2005-07 ,       374.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-15 We   j|pj,   361.500, j|pj|2004-12 ,       368.250, |2005-03 ,       369.000, |2005-05 ,       369.500, |2005-07 ,       372.000, |2005-09 ,        25.500, |2005-07 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-14 Tu   j|pj,   348.500, j|pj|2004-09 ,       355.500, |2004-12 ,       362.500, |2005-03 ,       366.000, |2005-05 ,       368.000, |2005-07 ,       373.000, |2005-09 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-13 Mo   j|pj,   354.000, j|pj|2004-09 ,       359.000, |2004-12 ,       366.250, |2005-03 ,       369.000, |2005-05 ,       370.000, |2005-07 ,       373.000, |2005-09 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-10 Fr   j|pj,   340.000, j|pj|2004-09 ,       356.250, |2004-12 ,       362.000, |2005-03 ,       367.000, |2005-05 ,       365.000, |2005-07 ,       365.000, |2005-09 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-09 Th   j|pj,   332.500, j|pj|2004-09 ,       339.000, |2004-12 ,       347.250, |2005-03 ,       351.500, |2005-05 ,       352.000, |2005-07 ,       356.000, |2005-09 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-08 We   j|pj,   326.750, j|pj|2004-09 ,       338.750, |2004-12 ,       347.000, |2005-03 ,       352.000, |2005-05 ,       353.500, |2005-07 ,       356.000, |2005-09 ,        23.500, |2005-08 ,            na, |        ,            na, |        
2004-09-07 Tu   j|pj,   324.000, j|pj|2004-09 ,       335.500, |2004-12 ,       344.750, |2005-03 ,       349.000, |2005-05 ,       351.000, |2005-07 ,       356.000, |2005-09 ,        23.400, |2005-08 ,            na, |        ,            na, |        
2004-09-06 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-09-03 Fr   j|pj,   327.500, j|pj|2004-09 ,       337.750, |2004-12 ,       347.500, |2005-03 ,       352.500, |2005-05 ,       353.000, |2005-07 ,       359.000, |2005-09 ,        23.400, |2005-08 ,            na, |        ,            na, |        
2004-09-02 Th   j|pj,   329.000, j|pj|2004-09 ,       342.000, |2004-12 ,       350.000, |2005-03 ,       357.000, |2005-05 ,       356.000, |2005-07 ,       364.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-09-01 We   j|pj,   337.000, j|pj|2004-09 ,       348.750, |2004-12 ,       357.500, |2005-03 ,       363.500, |2005-05 ,       363.000, |2005-07 ,       368.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-31 Tu   j|pj,   329.750, j|pj|2004-09 ,       342.500, |2004-12 ,       350.500, |2005-03 ,       355.000, |2005-05 ,       357.500, |2005-07 ,       360.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-30 Mo   j|pj,   324.000, j|pj|2004-09 ,       336.000, |2004-12 ,       344.750, |2005-03 ,       349.000, |2005-05 ,       352.000, |2005-07 ,       359.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-27 Fr   j|pj,   324.500, j|pj|2004-09 ,       334.500, |2004-12 ,       342.500, |2005-03 ,       348.000, |2005-05 ,       349.000, |2005-07 ,       359.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-26 Th   j|pj,   326.750, j|pj|2004-09 ,       337.500, |2004-12 ,       346.000, |2005-03 ,       350.000, |2005-05 ,       350.000, |2005-07 ,       359.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-25 We   j|pj,   325.500, j|pj|2004-09 ,       336.000, |2004-12 ,       344.250, |2005-03 ,       349.000, |2005-05 ,       350.000, |2005-07 ,       362.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-24 Tu   j|pj,   329.250, j|pj|2004-09 ,       339.750, |2004-12 ,       348.000, |2005-03 ,       351.500, |2005-05 ,       353.000, |2005-07 ,       362.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-23 Mo   j|pj,   336.500, j|pj|2004-09 ,       347.000, |2004-12 ,       356.500, |2005-03 ,       358.000, |2005-05 ,       359.000, |2005-07 ,       364.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-20 Fr  j|dpj,  326.500, j|dpj|2004-09 ,       338.250, |2004-12 ,       347.500, |2005-03 ,       352.500, |2005-05 ,       354.000, |2005-07 ,       364.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-19 Th   j|pj,   323.750, j|pj|2004-09 ,       336.750, |2004-12 ,       346.500, |2005-03 ,       351.500, |2005-05 ,       356.000, |2005-07 ,       364.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-18 We   j|pj,   318.000, j|pj|2004-09 ,       330.250, |2004-12 ,       341.000, |2005-03 ,       347.000, |2005-05 ,       352.000, |2005-07 ,       360.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-17 Tu   j|pj,   324.000, j|pj|2004-09 ,       336.250, |2004-12 ,       346.500, |2005-03 ,       352.000, |2005-05 ,       356.500, |2005-07 ,       360.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-16 Mo   j|pj,   318.000, j|pj|2004-09 ,       330.750, |2004-12 ,       340.000, |2005-03 ,       345.000, |2005-05 ,       352.500, |2005-07 ,       360.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-13 Fr   j|pj,   316.250, j|pj|2004-09 ,       327.500, |2004-12 ,       337.500, |2005-03 ,       342.000, |2005-05 ,       350.000, |2005-07 ,       360.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-12 Th   j|pj,   317.000, j|pj|2004-09 ,       330.000, |2004-12 ,       340.000, |2005-03 ,       345.500, |2005-05 ,       352.000, |2005-07 ,       362.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-11 We   j|pj,   323.250, j|pj|2004-09 ,       337.000, |2004-12 ,       346.250, |2005-03 ,       351.500, |2005-05 ,       357.000, |2005-07 ,       367.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-10 Tu   j|pj,   331.000, j|pj|2004-09 ,       343.500, |2004-12 ,       351.500, |2005-03 ,       356.500, |2005-05 ,       359.000, |2005-07 ,       367.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-09 Mo   j|pj,   335.750, j|pj|2004-09 ,       349.250, |2004-12 ,       356.250, |2005-03 ,       360.000, |2005-05 ,       362.000, |2005-07 ,       369.500, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-06 Fr   j|pj,   339.750, j|pj|2004-09 ,       352.000, |2004-12 ,       360.500, |2005-03 ,       364.500, |2005-05 ,       361.000, |2005-07 ,       373.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-05 Th   j|pj,   343.000, j|pj|2004-09 ,       357.000, |2004-12 ,       367.000, |2005-03 ,       369.000, |2005-05 ,       370.000, |2005-07 ,       374.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-04 We   j|pj,   342.000, j|pj|2004-09 ,       354.500, |2004-12 ,       363.500, |2005-03 ,       367.500, |2005-05 ,       370.000, |2005-07 ,       372.000, |2005-09 ,        25.500, |2005-07 ,            na, |        ,            na, |        
2004-08-03 Tu   j|pj,   339.250, j|pj|2004-09 ,       351.750, |2004-12 ,       361.000, |2005-03 ,       365.500, |2005-05 ,       367.000, |2005-07 ,       371.000, |2005-09 ,        25.600, |2005-07 ,            na, |        ,            na, |        
2004-08-02 Mo   j|pj,   340.500, j|pj|2004-09 ,       353.500, |2004-12 ,       362.250, |2005-03 ,       366.000, |2005-05 ,       366.500, |2005-07 ,       371.000, |2005-09 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-30 Fr  j|dpj,  333.750, j|dpj|2004-09 ,       348.500, |2004-12 ,       357.250, |2005-03 ,       360.000, |2005-05 ,       363.000, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-29 Th  j|dpj,  342.750, j|dpj|2004-09 ,       354.000, |2004-12 ,       364.500, |2005-03 ,       367.500, |2005-05 ,       367.000, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-28 We   j|pj,   343.000, j|pj|2004-09 ,       354.500, |2004-12 ,       364.000, |2005-03 ,       368.500, |2005-05 ,       368.500, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-27 Tu   j|pj,   350.250, j|pj|2004-09 ,       361.000, |2004-12 ,       370.750, |2005-03 ,       373.000, |2005-05 ,       372.000, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-26 Mo  j|dpj,  352.500, j|dpj|2004-09 ,       364.500, |2004-12 ,       373.500, |2005-03 ,       375.000, |2005-05 ,       374.000, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-23 Fr   j|pj,   358.000, j|pj|2004-09 ,       369.000, |2004-12 ,       377.500, |2005-03 ,       380.000, |2005-05 ,       375.000, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-22 Th   j|pj,   355.250, j|pj|2004-09 ,       366.750, |2004-12 ,       376.000, |2005-03 ,       378.500, |2005-05 ,       371.000, |2005-07 ,         3.000, |2005-05 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-21 We  j|dpj,  355.250, j|dpj|2004-07 ,       357.750, |2004-09 ,       368.250, |2004-12 ,       376.000, |2005-03 ,       378.000, |2005-05 ,       372.500, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-20 Tu   j|pj,   361.500, j|pj|2004-07 ,       363.250, |2004-09 ,       374.250, |2004-12 ,       380.750, |2005-03 ,       382.000, |2005-05 ,       378.000, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-19 Mo   j|dj,   366.000, j|dj|2004-07 ,       365.000, |2004-09 ,       375.500, |2004-12 ,       383.000, |2005-03 ,       383.500, |2005-05 ,       376.000, |2005-07 ,       140.000, |2005-06 ,            na, |        ,            na, |        
2004-07-16 Fr   j|pj,   365.000, j|pj|2004-07 ,       365.000, |2004-09 ,       375.750, |2004-12 ,       383.000, |2005-03 ,       383.000, |2005-05 ,       374.000, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-15 Th   j|pj,   364.500, j|pj|2004-07 ,       364.500, |2004-09 ,       375.500, |2004-12 ,       382.750, |2005-03 ,       383.000, |2005-05 ,       373.250, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-14 We  j|dpj,  369.500, j|dpj|2004-07 ,       373.500, |2004-09 ,       384.750, |2004-12 ,       391.500, |2005-03 ,       389.000, |2005-05 ,       380.000, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-13 Tu  j|dpj,  367.000, j|dpj|2004-07 ,       368.750, |2004-09 ,       380.000, |2004-12 ,       387.750, |2005-03 ,       385.000, |2005-05 ,       375.000, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-12 Mo  j|dpj,  370.000, j|dpj|2004-07 ,       374.000, |2004-09 ,       384.250, |2004-12 ,       393.000, |2005-03 ,       398.000, |2005-05 ,       382.000, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-09 Fr  j|dpj,  360.500, j|dpj|2004-07 ,       368.500, |2004-09 ,       379.250, |2004-12 ,       388.000, |2005-03 ,       391.000, |2005-05 ,       374.000, |2005-07 ,        14.000, |2005-06 ,            na, |        ,            na, |        
2004-07-08 Th  j|dpj,  361.000, j|dpj|2004-07 ,       368.750, |2004-09 ,       379.500, |2004-12 ,       388.250, |2005-03 ,       391.000, |2005-05 ,       374.000, |2005-07 ,        13.800, |2005-06 ,            na, |        ,            na, |        
2004-07-07 We  j|dpj,  366.500, j|dpj|2004-07 ,       373.000, |2004-09 ,       384.000, |2004-12 ,       391.500, |2005-03 ,       395.000, |2005-05 ,       376.000, |2005-07 ,        13.800, |2005-06 ,            na, |        ,            na, |        
2004-07-06 Tu   j|pj,   363.000, j|pj|2004-07 ,       369.500, |2004-09 ,       380.500, |2004-12 ,       388.250, |2005-03 ,       392.000, |2005-05 ,       373.000, |2005-07 ,            na, |        ,            na, |        ,            na, |        
2004-07-05 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-07-02 Fr  j|dpj,  359.000, j|dpj|2004-07 ,       364.250, |2004-09 ,       373.500, |2004-12 ,       382.500, |2005-03 ,       385.000, |2005-05 ,       368.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-07-01 Th  j|dpj,  356.000, j|dpj|2004-07 ,       362.250, |2004-09 ,       372.500, |2004-12 ,       380.000, |2005-03 ,       384.000, |2005-05 ,       365.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-30 We  j|dpj,  358.500, j|dpj|2004-07 ,       365.500, |2004-09 ,       376.500, |2004-12 ,       384.500, |2005-03 ,       386.750, |2005-05 ,       367.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-29 Tu   j|pj,   359.000, j|pj|2004-07 ,       367.750, |2004-09 ,       379.000, |2004-12 ,       386.500, |2005-03 ,       393.000, |2005-05 ,       373.500, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-28 Mo   j|pj,   361.750, j|pj|2004-07 ,       370.000, |2004-09 ,       380.750, |2004-12 ,       388.000, |2005-03 ,       390.000, |2005-05 ,       371.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-25 Fr  j|dpj,  366.000, j|dpj|2004-07 ,       373.250, |2004-09 ,       383.000, |2004-12 ,       391.000, |2005-03 ,       392.000, |2005-05 ,       370.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-24 Th  j|dpj,  365.500, j|dpj|2004-07 ,       373.000, |2004-09 ,       383.250, |2004-12 ,       391.000, |2005-03 ,       392.000, |2005-05 ,       369.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-23 We  j|dpj,  371.000, j|dpj|2004-07 ,       379.500, |2004-09 ,       389.750, |2004-12 ,       397.000, |2005-03 ,       398.000, |2005-05 ,       374.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-22 Tu  j|dpj,  371.250, j|dpj|2004-07 ,       378.750, |2004-09 ,       388.250, |2004-12 ,       395.500, |2005-03 ,       390.000, |2005-05 ,       372.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-21 Mo  j|dpj,  379.250, j|dpj|2004-07 ,       385.000, |2004-09 ,       393.750, |2004-12 ,       400.500, |2005-03 ,       395.000, |2005-05 ,       378.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-18 Fr   j|pj,   376.000, j|pj|2004-07 ,       382.500, |2004-09 ,       391.250, |2004-12 ,       398.000, |2005-03 ,       376.000, |2005-07 ,         0.800, |2005-04 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-17 Th  j|dpj,  375.750, j|dpj|2004-07 ,       382.250, |2004-09 ,       391.500, |2004-12 ,       398.000, |2005-03 ,       395.000, |2005-05 ,       377.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-16 We   j|pj,   374.250, j|pj|2004-07 ,       381.250, |2004-09 ,       390.250, |2004-12 ,       397.000, |2005-03 ,       395.000, |2005-05 ,       376.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-15 Tu  j|dpj,  373.500, j|dpj|2004-07 ,       381.500, |2004-09 ,       391.000, |2004-12 ,       397.000, |2005-03 ,       395.000, |2005-05 ,       375.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-14 Mo  j|dpj,  379.000, j|dpj|2004-07 ,       387.250, |2004-09 ,       395.250, |2004-12 ,       400.500, |2005-03 ,       401.000, |2005-05 ,       379.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-11 Fr   p|dp,    12.500, p|dp|2004-06 ,        27.300, |2004-07 ,        23.800, |2004-08 ,         7.500, |2004-09 ,         1.300, |2004-10 ,         0.800, |2005-04 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-10 Th  j|dpj,  376.000, j|dpj|2004-07 ,       383.500, |2004-09 ,       394.250, |2004-12 ,       400.250, |2005-03 ,       401.000, |2005-05 ,       379.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-09 We  j|dpj,  382.750, j|dpj|2004-07 ,       392.000, |2004-09 ,       400.750, |2004-12 ,       407.000, |2005-03 ,       401.000, |2005-05 ,       387.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-08 Tu  j|dpj,  384.000, j|dpj|2004-07 ,       392.000, |2004-09 ,       400.500, |2004-12 ,       405.500, |2005-03 ,       410.000, |2005-05 ,         0.800, |2005-04 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-07 Mo  j|dpj,  383.500, j|dpj|2004-07 ,       391.500, |2004-09 ,       401.250, |2004-12 ,       406.500, |2005-03 ,       410.000, |2005-05 ,       393.000, |2005-07 ,         3.000, |2005-05 ,            na, |        ,            na, |        
2004-06-04 Fr   j|pj,   389.000, j|pj|2004-07 ,       397.750, |2004-09 ,       406.250, |2004-12 ,       411.000, |2005-03 ,       415.000, |2005-05 ,       395.000, |2005-07 ,         2.200, |2005-05 ,            na, |        ,            na, |        
2004-06-03 Th  j|dpj,  388.250, j|dpj|2004-07 ,       395.000, |2004-09 ,       405.000, |2004-12 ,       410.000, |2005-03 ,       415.000, |2005-05 ,       395.000, |2005-07 ,         2.200, |2005-05 ,            na, |        ,            na, |        
2004-06-02 We  j|dpj,  393.000, j|dpj|2004-07 ,       400.000, |2004-09 ,       408.750, |2004-12 ,       415.000, |2005-03 ,       415.000, |2005-05 ,       396.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-06-01 Tu  j|dpj,  403.250, j|dpj|2004-07 ,       410.750, |2004-09 ,       420.750, |2004-12 ,       426.500, |2005-03 ,       415.000, |2005-05 ,       405.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-31 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-05-28 Fr  j|dpj,  383.000, j|dpj|2004-07 ,       390.750, |2004-09 ,       396.000, |2004-12 ,       403.000, |2005-03 ,       410.000, |2005-05 ,       390.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-27 Th   j|pj,   386.250, j|pj|2004-07 ,       393.250, |2004-09 ,       400.500, |2004-12 ,       407.000, |2005-03 ,       410.000, |2005-05 ,       390.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-26 We  j|dpj,  397.250, j|dpj|2004-07 ,       403.500, |2004-09 ,       411.000, |2004-12 ,       416.500, |2005-03 ,       410.000, |2005-05 ,       397.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-25 Tu  j|dpj,  393.750, j|dpj|2004-07 ,       398.250, |2004-09 ,       406.500, |2004-12 ,       412.500, |2005-03 ,       410.000, |2005-05 ,       391.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-24 Mo  j|dpj,  394.500, j|dpj|2004-07 ,       400.750, |2004-09 ,       408.000, |2004-12 ,       414.000, |2005-03 ,       410.000, |2005-05 ,       396.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-21 Fr   j|pj,   387.250, j|pj|2004-07 ,       391.750, |2004-09 ,       399.250, |2004-12 ,       405.000, |2005-03 ,       410.000, |2005-05 ,       388.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-20 Th  j|dpj,  387.500, j|dpj|2004-07 ,       392.750, |2004-09 ,       399.250, |2004-12 ,       404.000, |2005-03 ,       410.000, |2005-05 ,       385.000, |2005-07 ,         0.300, |2005-04 ,            na, |        ,            na, |        
2004-05-19 We  j|dpj,  387.500, j|dpj|2004-05 ,       391.750, |2004-07 ,       397.250, |2004-09 ,       405.000, |2004-12 ,       411.000, |2005-03 ,       410.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-05-18 Tu  j|dpj,  386.000, j|dpj|2004-05 ,       386.500, |2004-07 ,       393.000, |2004-09 ,       402.000, |2004-12 ,       406.000, |2005-03 ,       410.000, |2005-05 ,       383.000, |2005-07 ,            na, |        ,            na, |        
2004-05-17 Mo   j|pj,   379.500, j|pj|2004-05 ,       386.000, |2004-07 ,       391.500, |2004-09 ,       399.000, |2004-12 ,       403.000, |2005-03 ,       410.000, |2005-05 ,       380.000, |2005-07 ,            na, |        ,            na, |        
2004-05-14 Fr   j|pj,   380.000, j|pj|2004-05 ,       379.750, |2004-07 ,       385.000, |2004-09 ,       392.500, |2004-12 ,       398.000, |2005-03 ,       410.000, |2005-05 ,       380.000, |2005-07 ,            na, |        ,            na, |        
2004-05-13 Th  j|dpj,  391.000, j|dpj|2004-05 ,       392.500, |2004-07 ,       397.250, |2004-09 ,       404.250, |2004-12 ,       409.000, |2005-03 ,       410.000, |2005-05 ,       381.000, |2005-07 ,            na, |        ,            na, |        
2004-05-12 We  j|dpj,  385.000, j|dpj|2004-05 ,       392.250, |2004-07 ,       397.500, |2004-09 ,       404.000, |2004-12 ,       410.000, |2005-03 ,       410.000, |2005-05 ,       381.000, |2005-07 ,            na, |        ,            na, |        
2004-05-11 Tu   j|pj,   392.500, j|pj|2004-05 ,       398.000, |2004-07 ,       403.500, |2004-09 ,       412.500, |2004-12 ,       418.500, |2005-03 ,       425.000, |2005-05 ,       385.000, |2005-07 ,            na, |        ,            na, |        
2004-05-10 Mo  j|dpj,  402.000, j|dpj|2004-05 ,       407.000, |2004-07 ,       413.500, |2004-09 ,       422.000, |2004-12 ,       426.500, |2005-03 ,       425.000, |2005-05 ,       386.000, |2005-07 ,            na, |        ,            na, |        
2004-05-07 Fr  j|dpj,  419.000, j|dpj|2004-05 ,       422.750, |2004-07 ,       427.000, |2004-09 ,       435.000, |2004-12 ,       440.000, |2005-03 ,       433.000, |2005-05 ,       392.000, |2005-07 ,            na, |        ,            na, |        
2004-05-06 Th  j|dpj,  416.000, j|dpj|2004-05 ,       421.250, |2004-07 ,       425.000, |2004-09 ,       435.000, |2004-12 ,       438.000, |2005-03 ,       433.000, |2005-05 ,       392.000, |2005-07 ,            na, |        ,            na, |        
2004-05-05 We   j|pj,   413.000, j|pj|2004-05 ,       422.000, |2004-07 ,       427.000, |2004-09 ,       437.000, |2004-12 ,       442.000, |2005-03 ,       436.000, |2005-05 ,       394.000, |2005-07 ,            na, |        ,            na, |        
2004-05-04 Tu  j|dpj,  415.000, j|dpj|2004-05 ,       423.000, |2004-07 ,       427.500, |2004-09 ,       438.500, |2004-12 ,       443.000, |2005-03 ,       436.000, |2005-05 ,       394.000, |2005-07 ,            na, |        ,            na, |        
2004-05-03 Mo  j|dpj,  398.000, j|dpj|2004-05 ,       406.500, |2004-07 ,       412.250, |2004-09 ,       422.000, |2004-12 ,       426.000, |2005-03 ,       423.500, |2005-05 ,       393.000, |2005-07 ,            na, |        ,            na, |        
2004-04-30 Fr  j|dpj,  394.000, j|dpj|2004-05 ,       400.250, |2004-07 ,       405.000, |2004-09 ,       413.500, |2004-12 ,       419.000, |2005-03 ,       420.000, |2005-05 ,       392.000, |2005-07 ,            na, |        ,            na, |        
2004-04-29 Th  j|dpj,  390.500, j|dpj|2004-05 ,       398.000, |2004-07 ,       401.500, |2004-09 ,       410.500, |2004-12 ,       417.000, |2005-03 ,       418.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-28 We  j|dpj,  385.000, j|dpj|2004-05 ,       391.500, |2004-07 ,       398.000, |2004-09 ,       406.500, |2004-12 ,       412.000, |2005-03 ,       418.000, |2005-05 ,       385.000, |2005-07 ,            na, |        ,            na, |        
2004-04-27 Tu  j|dpj,  388.500, j|dpj|2004-05 ,       397.250, |2004-07 ,       402.500, |2004-09 ,       412.000, |2004-12 ,       417.000, |2005-03 ,       418.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-26 Mo  j|dpj,  383.000, j|dpj|2004-05 ,       390.000, |2004-07 ,       395.500, |2004-09 ,       405.000, |2004-12 ,       408.000, |2005-03 ,       410.000, |2005-05 ,       385.000, |2005-07 ,            na, |        ,            na, |        
2004-04-23 Fr  j|dpj,  385.500, j|dpj|2004-05 ,       390.250, |2004-07 ,       396.000, |2004-09 ,       404.000, |2004-12 ,       409.000, |2005-03 ,       410.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-22 Th  j|dpj,  391.750, j|dpj|2004-05 ,       396.500, |2004-07 ,       402.000, |2004-09 ,       409.500, |2004-12 ,       413.000, |2005-03 ,       417.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-21 We  j|dpj,  396.500, j|dpj|2004-05 ,       402.000, |2004-07 ,       406.000, |2004-09 ,       413.750, |2004-12 ,       418.000, |2005-03 ,       417.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-20 Tu  j|dpj,  406.000, j|dpj|2004-05 ,       412.750, |2004-07 ,       417.500, |2004-09 ,       424.750, |2004-12 ,       425.000, |2005-03 ,       417.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-19 Mo   j|pj,   403.250, j|pj|2004-05 ,       409.750, |2004-07 ,       413.000, |2004-09 ,       421.500, |2004-12 ,       427.000, |2005-03 ,       417.000, |2005-05 ,       395.000, |2005-07 ,            na, |        ,            na, |        
2004-04-16 Fr  j|dpj,  397.500, j|dpj|2004-05 ,       405.000, |2004-07 ,       408.250, |2004-09 ,       416.000, |2004-12 ,       419.000, |2005-03 ,       414.000, |2005-05 ,       390.000, |2005-07 ,            na, |        ,            na, |        
2004-04-15 Th  j|dpj,  394.000, j|dpj|2004-05 ,       399.500, |2004-07 ,       405.000, |2004-09 ,       412.000, |2004-12 ,       417.000, |2005-03 ,       411.000, |2005-05 ,       385.000, |2005-07 ,            na, |        ,            na, |        
2004-04-14 We   j|pj,   407.500, j|pj|2004-05 ,       415.000, |2004-07 ,       418.000, |2004-09 ,       425.000, |2004-12 ,       429.000, |2005-03 ,       423.000, |2005-05 ,       393.000, |2005-07 ,            na, |        ,            na, |        
2004-04-13 Tu  j|dpj,  398.000, j|dpj|2004-05 ,       407.250, |2004-07 ,       411.500, |2004-09 ,       419.500, |2004-12 ,       421.000, |2005-03 ,       423.000, |2005-05 ,       388.000, |2005-07 ,            na, |        ,            na, |        
2004-04-12 Mo   j|pj,   412.000, j|pj|2004-05 ,       420.000, |2004-07 ,       424.000, |2004-09 ,       432.000, |2004-12 ,       437.000, |2005-03 ,       428.000, |2005-05 ,       395.000, |2005-07 ,            na, |        ,            na, |        
2004-04-09 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-04-08 Th  j|dpj,  419.000, j|dpj|2004-05 ,       427.500, |2004-07 ,       432.000, |2004-09 ,       438.750, |2004-12 ,       442.000, |2005-03 ,       428.000, |2005-05 ,       398.000, |2005-07 ,            na, |        ,            na, |        
2004-04-07 We  j|dpj,  419.500, j|dpj|2004-05 ,       427.250, |2004-07 ,       430.000, |2004-09 ,       438.000, |2004-12 ,       439.000, |2005-03 ,       428.000, |2005-05 ,       399.000, |2005-07 ,            na, |        ,            na, |        
2004-04-06 Tu  j|dpj,  419.750, j|dpj|2004-05 ,       424.750, |2004-07 ,       427.250, |2004-09 ,       433.250, |2004-12 ,       434.000, |2005-03 ,       420.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-04-05 Mo   j|pj,   417.750, j|pj|2004-05 ,       424.500, |2004-07 ,       427.500, |2004-09 ,       434.250, |2004-12 ,       436.000, |2005-03 ,       420.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-04-02 Fr  j|dpj,  424.250, j|dpj|2004-05 ,       427.750, |2004-07 ,       431.250, |2004-09 ,       437.000, |2004-12 ,       439.500, |2005-03 ,       420.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-04-01 Th  j|dpj,  416.250, j|dpj|2004-05 ,       420.000, |2004-07 ,       423.000, |2004-09 ,       429.750, |2004-12 ,       437.000, |2005-03 ,       415.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-31 We  j|dpj,  412.500, j|dpj|2004-05 ,       417.500, |2004-07 ,       417.000, |2004-09 ,       424.250, |2004-12 ,       422.000, |2005-03 ,       415.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-30 Tu  j|dpj,  418.500, j|dpj|2004-05 ,       420.000, |2004-07 ,       426.000, |2004-09 ,       432.000, |2004-12 ,       435.000, |2005-03 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-29 Mo  j|dpj,  408.000, j|dpj|2004-05 ,       412.000, |2004-07 ,       416.250, |2004-09 ,       424.000, |2004-12 ,       426.500, |2005-03 ,       407.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-26 Fr   j|pj,   408.000, j|pj|2004-05 ,       411.500, |2004-07 ,       416.000, |2004-09 ,       421.750, |2004-12 ,       430.000, |2005-03 ,       407.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-25 Th   j|pj,   409.500, j|pj|2004-05 ,       412.000, |2004-07 ,       417.000, |2004-09 ,       425.000, |2004-12 ,       428.000, |2005-03 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-24 We  j|dpj,  418.000, j|dpj|2004-05 ,       417.000, |2004-07 ,       421.500, |2004-09 ,       428.500, |2004-12 ,       432.000, |2005-03 ,       404.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-23 Tu  j|dpj,  417.000, j|dpj|2004-05 ,       417.000, |2004-07 ,       422.500, |2004-09 ,       428.000, |2004-12 ,       431.000, |2005-03 ,       400.000, |2005-05 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-22 Mo  j|dpj,  410.000, j|dpj|2004-03 ,       428.250, |2004-05 ,       428.500, |2004-07 ,       430.500, |2004-09 ,       438.000, |2004-12 ,       433.000, |2005-03 ,       400.000, |2005-05 ,            na, |        ,            na, |        
2004-03-19 Fr  j|dpj,  394.500, j|dpj|2004-03 ,       399.000, |2004-05 ,       398.500, |2004-07 ,       400.500, |2004-09 ,       409.750, |2004-12 ,       411.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-18 Th  j|dpj,  403.000, j|dpj|2004-03 ,       405.000, |2004-05 ,       402.750, |2004-07 ,       406.000, |2004-09 ,       414.000, |2004-12 ,       411.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-17 We   j|pj,   391.000, j|pj|2004-03 ,       403.750, |2004-05 ,       397.250, |2004-07 ,       397.250, |2004-09 ,       406.000, |2004-12 ,       407.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-16 Tu  j|dpj,  379.000, j|dpj|2004-03 ,       382.250, |2004-05 ,       381.250, |2004-07 ,       383.000, |2004-09 ,       393.000, |2004-12 ,       401.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-15 Mo  j|dpj,  371.000, j|dpj|2004-03 ,       380.750, |2004-05 ,       382.000, |2004-07 ,       386.000, |2004-09 ,       394.500, |2004-12 ,       394.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-12 Fr   j|pj,   367.000, j|pj|2004-03 ,       371.750, |2004-05 ,       374.250, |2004-07 ,       376.500, |2004-09 ,       388.500, |2004-12 ,       388.000, |2005-03 ,       388.000, |2005-05 ,            na, |        ,            na, |        
2004-03-11 Th  j|dpj,  362.000, j|dpj|2004-03 ,       366.750, |2004-05 ,       371.000, |2004-07 ,       374.500, |2004-09 ,       384.000, |2004-12 ,       388.000, |2005-03 ,       388.000, |2005-05 ,            na, |        ,            na, |        
2004-03-10 We   j|pj,   365.000, j|pj|2004-03 ,       370.000, |2004-05 ,       373.500, |2004-07 ,       379.000, |2004-09 ,       388.250, |2004-12 ,       388.000, |2005-03 ,       388.000, |2005-05 ,            na, |        ,            na, |        
2004-03-09 Tu   j|pj,   369.000, j|pj|2004-03 ,       372.000, |2004-05 ,       375.500, |2004-07 ,       381.250, |2004-09 ,       390.500, |2004-12 ,       393.000, |2005-03 ,       388.000, |2005-05 ,            na, |        ,            na, |        
2004-03-08 Mo   j|pj,   369.000, j|pj|2004-03 ,       371.500, |2004-05 ,       374.500, |2004-07 ,       378.500, |2004-09 ,       388.000, |2004-12 ,       391.500, |2005-03 ,       389.000, |2005-05 ,            na, |        ,            na, |        
2004-03-05 Fr  j|dpj,  372.250, j|dpj|2004-03 ,       377.750, |2004-05 ,       380.500, |2004-07 ,       384.000, |2004-09 ,       393.000, |2004-12 ,       396.000, |2005-03 ,       392.000, |2005-05 ,            na, |        ,            na, |        
2004-03-04 Th  j|dpj,  375.000, j|dpj|2004-03 ,       381.000, |2004-05 ,       383.750, |2004-07 ,       387.250, |2004-09 ,       394.000, |2004-12 ,       396.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-03 We  j|dpj,  373.000, j|dpj|2004-03 ,       380.500, |2004-05 ,       383.000, |2004-07 ,       386.500, |2004-09 ,       394.000, |2004-12 ,       398.000, |2005-03 ,       393.000, |2005-05 ,            na, |        ,            na, |        
2004-03-02 Tu   j|pj,   379.000, j|pj|2004-03 ,       382.500, |2004-05 ,       384.750, |2004-07 ,       387.250, |2004-09 ,       396.000, |2004-12 ,       401.500, |2005-03 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-03-01 Mo   j|pj,   379.500, j|pj|2004-03 ,       384.000, |2004-05 ,       386.000, |2004-07 ,       388.500, |2004-09 ,       397.000, |2004-12 ,       401.500, |2005-03 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-27 Fr  j|dpj,  384.250, j|dpj|2004-03 ,       391.250, |2004-05 ,       390.500, |2004-07 ,       394.250, |2004-09 ,       401.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-26 Th   j|pj,   393.000, j|pj|2004-03 ,       397.500, |2004-05 ,       396.250, |2004-07 ,       400.000, |2004-09 ,       407.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-25 We   j|pj,   391.500, j|pj|2004-03 ,       396.500, |2004-05 ,       394.750, |2004-07 ,       395.500, |2004-09 ,       404.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-24 Tu  j|dpj,  394.500, j|dpj|2004-03 ,       399.500, |2004-05 ,       397.250, |2004-07 ,       400.250, |2004-09 ,       407.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-23 Mo  j|dpj,  393.250, j|dpj|2004-03 ,       399.750, |2004-05 ,       397.250, |2004-07 ,       399.500, |2004-09 ,       406.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-20 Fr  j|dpj,  382.250, j|dpj|2004-03 ,       384.000, |2004-05 ,       381.750, |2004-07 ,       384.500, |2004-09 ,       392.750, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-19 Th  j|dpj,  382.000, j|dpj|2004-03 ,       384.500, |2004-05 ,       380.000, |2004-07 ,       383.750, |2004-09 ,       391.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-18 We  j|dpj,  376.750, j|dpj|2004-03 ,       380.000, |2004-05 ,       376.250, |2004-07 ,       379.500, |2004-09 ,       388.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-17 Tu  j|dpj,  381.250, j|dpj|2004-03 ,       384.500, |2004-05 ,       381.500, |2004-07 ,       385.000, |2004-09 ,       391.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-16 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-02-13 Fr  j|dpj,  384.000, j|dpj|2004-03 ,       386.250, |2004-05 ,       383.500, |2004-07 ,       385.250, |2004-09 ,       393.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-12 Th   j|pj,   388.250, j|pj|2004-03 ,       391.750, |2004-05 ,       388.000, |2004-07 ,       389.250, |2004-09 ,       395.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-11 We  j|dpj,  390.000, j|dpj|2004-03 ,       393.250, |2004-05 ,       386.500, |2004-07 ,       389.500, |2004-09 ,       396.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-10 Tu  j|dpj,  386.000, j|dpj|2004-03 ,       389.000, |2004-05 ,       383.500, |2004-07 ,       386.500, |2004-09 ,       394.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-09 Mo   j|pj,   383.000, j|pj|2004-03 ,       386.250, |2004-05 ,       380.500, |2004-07 ,       383.500, |2004-09 ,       390.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-06 Fr  j|dpj,  381.250, j|dpj|2004-03 ,       384.000, |2004-05 ,       379.750, |2004-07 ,       382.500, |2004-09 ,       390.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-05 Th  j|dpj,  384.250, j|dpj|2004-03 ,       384.750, |2004-05 ,       382.000, |2004-07 ,       384.500, |2004-09 ,       394.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-04 We   j|pj,   380.500, j|pj|2004-03 ,       380.500, |2004-05 ,       380.500, |2004-07 ,       386.000, |2004-09 ,       390.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-03 Tu  j|dpj,  387.500, j|dpj|2004-03 ,       387.250, |2004-05 ,       385.250, |2004-07 ,       388.000, |2004-09 ,       395.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-02-02 Mo   j|pj,   392.500, j|pj|2004-03 ,       392.750, |2004-05 ,       389.250, |2004-07 ,       392.000, |2004-09 ,       399.250, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-30 Fr  j|dpj,  396.500, j|dpj|2004-03 ,       395.500, |2004-05 ,       392.500, |2004-07 ,       395.000, |2004-09 ,       400.750, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-29 Th  j|dpj,  390.500, j|dpj|2004-03 ,       390.500, |2004-05 ,       387.000, |2004-07 ,       389.500, |2004-09 ,       396.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-28 We   j|pj,   385.000, j|pj|2004-03 ,       385.000, |2004-05 ,       379.000, |2004-07 ,       381.000, |2004-09 ,       389.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-27 Tu  j|dpj,  390.500, j|dpj|2004-03 ,       390.000, |2004-05 ,       383.250, |2004-07 ,       388.000, |2004-09 ,       395.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-26 Mo   j|pj,   391.250, j|pj|2004-03 ,       391.000, |2004-05 ,       385.750, |2004-07 ,       391.000, |2004-09 ,       396.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-23 Fr  j|dpj,  391.250, j|dpj|2004-03 ,       390.750, |2004-05 ,       384.500, |2004-07 ,       386.000, |2004-09 ,       395.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-22 Th  j|dpj,  398.500, j|dpj|2004-03 ,       397.250, |2004-05 ,       391.500, |2004-07 ,       394.000, |2004-09 ,       402.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-21 We   j|pj,   401.250, j|pj|2004-03 ,       399.000, |2004-05 ,       393.500, |2004-07 ,       396.000, |2004-09 ,       405.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-20 Tu  j|dpj,  404.250, j|dpj|2004-03 ,       403.250, |2004-05 ,       395.500, |2004-07 ,       397.500, |2004-09 ,       403.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2004-01-16 Fr  j|dpj,  404.500, j|dpj|2004-03 ,       405.250, |2004-05 ,       398.500, |2004-07 ,       400.500, |2004-09 ,       408.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-15 Th   j|pj,   396.750, j|pj|2004-03 ,       397.250, |2004-05 ,       390.250, |2004-07 ,       393.500, |2004-09 ,       400.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-14 We  j|dpj,  403.750, j|dpj|2004-03 ,       404.000, |2004-05 ,       398.000, |2004-07 ,       398.500, |2004-09 ,       405.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-13 Tu  j|dpj,  403.250, j|dpj|2004-03 ,       403.000, |2004-05 ,       395.500, |2004-07 ,       398.000, |2004-09 ,       400.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-12 Mo   j|pj,   409.750, j|pj|2004-03 ,       409.250, |2004-05 ,       400.500, |2004-07 ,       400.000, |2004-09 ,       405.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-09 Fr  j|dpj,  392.250, j|dpj|2004-03 ,       392.250, |2004-05 ,       383.250, |2004-07 ,       384.000, |2004-09 ,       389.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-08 Th   j|pj,   398.500, j|pj|2004-03 ,       398.750, |2004-05 ,       388.250, |2004-07 ,       388.000, |2004-09 ,       398.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-07 We  j|dpj,  397.750, j|dpj|2004-03 ,       396.250, |2004-05 ,       387.250, |2004-07 ,       388.500, |2004-09 ,       397.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-06 Tu  j|dpj,  398.500, j|dpj|2004-03 ,       396.250, |2004-05 ,       383.750, |2004-07 ,       386.000, |2004-09 ,       394.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-05 Mo   j|pj,   403.750, j|pj|2004-03 ,       401.250, |2004-05 ,       386.000, |2004-07 ,       389.000, |2004-09 ,       397.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-02 Fr  j|dpj,  409.000, j|dpj|2004-03 ,       409.500, |2004-05 ,       390.750, |2004-07 ,       396.250, |2004-09 ,       396.500, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2004-01-01 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-12-31 We  j|dpj,  384.750, j|dpj|2004-03 ,       382.500, |2004-05 ,       369.250, |2004-07 ,       372.000, |2004-09 ,       382.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-30 Tu  j|dpj,  374.000, j|dpj|2004-03 ,       372.000, |2004-05 ,       358.500, |2004-07 ,       362.000, |2004-09 ,       372.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-29 Mo  j|dpj,  373.250, j|dpj|2004-03 ,       371.000, |2004-05 ,       357.750, |2004-07 ,       362.000, |2004-09 ,       373.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-26 Fr   j|pj,   374.250, j|pj|2004-03 ,       370.000, |2004-05 ,       356.750, |2004-07 ,       361.500, |2004-09 ,       375.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-25 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-12-24 We   j|pj,   370.750, j|pj|2004-03 ,       367.000, |2004-05 ,       354.000, |2004-07 ,       356.000, |2004-09 ,       372.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-23 Tu   j|pj,   376.250, j|pj|2004-03 ,       373.000, |2004-05 ,       360.500, |2004-07 ,       362.000, |2004-09 ,       378.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-22 Mo  j|dpj,  389.500, j|dpj|2004-03 ,       387.500, |2004-05 ,       372.000, |2004-07 ,       373.000, |2004-09 ,       386.000, |2004-12 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-19 Fr  j|dpj,  392.000, j|dpj|2003-12 ,       398.500, |2004-03 ,       395.000, |2004-05 ,       378.000, |2004-07 ,       381.000, |2004-09 ,       389.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-18 Th  j|dpj,  392.000, j|dpj|2003-12 ,       397.250, |2004-03 ,       393.000, |2004-05 ,       373.750, |2004-07 ,       376.000, |2004-09 ,       389.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-17 We   j|pj,   392.000, j|pj|2003-12 ,       390.250, |2004-03 ,       385.500, |2004-05 ,       368.250, |2004-07 ,       371.000, |2004-09 ,       381.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-16 Tu  j|dpj,  392.000, j|dpj|2003-12 ,       391.750, |2004-03 ,       386.500, |2004-05 ,       368.750, |2004-07 ,       372.000, |2004-09 ,       382.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-15 Mo   j|pj,   392.000, j|pj|2003-12 ,       388.000, |2004-03 ,       384.000, |2004-05 ,       366.500, |2004-07 ,       368.500, |2004-09 ,       377.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-12 Fr   j|pj,   392.000, j|pj|2003-12 ,       393.000, |2004-03 ,       388.500, |2004-05 ,       370.250, |2004-07 ,       374.000, |2004-09 ,       384.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-11 Th  j|dpj,  387.000, j|dpj|2003-12 ,       389.000, |2004-03 ,       386.750, |2004-05 ,       371.000, |2004-07 ,       377.000, |2004-09 ,       385.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-10 We   j|pj,   396.000, j|pj|2003-12 ,       398.000, |2004-03 ,       393.000, |2004-05 ,       374.500, |2004-07 ,       377.000, |2004-09 ,       388.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-09 Tu  j|dpj,  401.500, j|dpj|2003-12 ,       402.500, |2004-03 ,       397.000, |2004-05 ,       377.750, |2004-07 ,       380.000, |2004-09 ,       391.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-08 Mo  j|dpj,  403.500, j|dpj|2003-12 ,       403.750, |2004-03 ,       397.750, |2004-05 ,       379.000, |2004-07 ,       380.500, |2004-09 ,       392.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-05 Fr   j|pj,   400.000, j|pj|2003-12 ,       398.000, |2004-03 ,       391.500, |2004-05 ,       371.000, |2004-07 ,       373.500, |2004-09 ,       385.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-04 Th  j|dpj,  410.000, j|dpj|2003-12 ,       407.500, |2004-03 ,       400.750, |2004-05 ,       379.500, |2004-07 ,       381.000, |2004-09 ,       393.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-03 We  j|dpj,  415.000, j|dpj|2003-12 ,       411.500, |2004-03 ,       402.750, |2004-05 ,       380.750, |2004-07 ,       383.000, |2004-09 ,       395.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-02 Tu  j|dpj,  410.000, j|dpj|2003-12 ,       403.750, |2004-03 ,       395.000, |2004-05 ,       374.000, |2004-07 ,       376.000, |2004-09 ,       388.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-12-01 Mo  j|dpj,  410.000, j|dpj|2003-12 ,       405.500, |2004-03 ,       396.000, |2004-05 ,       373.750, |2004-07 ,       377.000, |2004-09 ,       387.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-28 Fr  j|dpj,  405.000, j|dpj|2003-12 ,       401.750, |2004-03 ,       394.500, |2004-05 ,       372.500, |2004-07 ,       372.000, |2004-09 ,       382.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-27 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-11-26 We   j|pj,   393.750, j|pj|2003-12 ,       392.750, |2004-03 ,       386.500, |2004-05 ,       365.500, |2004-07 ,       367.000, |2004-09 ,       378.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-25 Tu   j|pj,   389.250, j|pj|2003-12 ,       393.000, |2004-03 ,       386.500, |2004-05 ,       365.000, |2004-07 ,       367.000, |2004-09 ,       378.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-24 Mo  j|dpj,  380.000, j|dpj|2003-12 ,       385.000, |2004-03 ,       378.500, |2004-05 ,       356.750, |2004-07 ,       362.000, |2004-09 ,       372.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-21 Fr   j|pj,   384.250, j|pj|2003-12 ,       389.500, |2004-03 ,       381.500, |2004-05 ,       359.750, |2004-07 ,       362.000, |2004-09 ,       372.500, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-20 Th  j|dpj,  369.250, j|dpj|2003-12 ,       377.750, |2004-03 ,       374.000, |2004-05 ,       353.750, |2004-07 ,       357.000, |2004-09 ,       372.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-19 We  j|dpj,  363.750, j|dpj|2003-12 ,       371.000, |2004-03 ,       370.000, |2004-05 ,       351.750, |2004-07 ,       353.000, |2004-09 ,       368.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-18 Tu   j|pj,   382.250, j|pj|2003-12 ,       391.000, |2004-03 ,       389.750, |2004-05 ,       369.500, |2004-07 ,       372.000, |2004-09 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-17 Mo  j|dpj,  390.250, j|dpj|2003-12 ,       399.000, |2004-03 ,       395.500, |2004-05 ,       372.250, |2004-07 ,       376.000, |2004-09 ,       386.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-14 Fr  j|dpj,  393.250, j|dpj|2003-12 ,       401.500, |2004-03 ,       395.250, |2004-05 ,       372.000, |2004-07 ,       373.000, |2004-09 ,       385.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-13 Th  j|dpj,  393.000, j|dpj|2003-12 ,       399.750, |2004-03 ,       394.250, |2004-05 ,       371.000, |2004-07 ,       372.500, |2004-09 ,       383.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-12 We   j|pj,   393.000, j|pj|2003-12 ,       401.250, |2004-03 ,       395.500, |2004-05 ,       371.250, |2004-07 ,       374.000, |2004-09 ,       381.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-11 Tu  j|dpj,  382.250, j|dpj|2003-12 ,       389.250, |2004-03 ,       383.500, |2004-05 ,       363.500, |2004-07 ,       366.000, |2004-09 ,       378.000, |2004-12 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-10 Mo  j|dpj,  378.750, j|dpj|2003-12 ,       386.500, |2004-03 ,       382.000, |2004-05 ,       361.750, |2004-07 ,       366.000, |2004-09 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-07 Fr   j|pj,   371.500, j|pj|2003-12 ,       380.500, |2004-03 ,       375.750, |2004-05 ,       356.250, |2004-07 ,       361.500, |2004-09 ,         7.500, |2004-09 ,         1.300, |2004-10 ,            na, |        ,            na, |        
2003-11-06 Th   j|dj,   370.750, j|dj|2003-12 ,       378.750, |2004-03 ,       375.000, |2004-05 ,       360.000, |2004-07 ,       364.000, |2004-09 ,        75.000, |2004-09 ,        13.000, |2004-10 ,            na, |        ,            na, |        
2003-11-05 We   j|pj,   373.000, j|pj|2003-12 ,       381.500, |2004-03 ,       378.000, |2004-05 ,       362.000, |2004-07 ,       363.000, |2004-09 ,         7.500, |2004-09 ,         1.500, |2004-10 ,            na, |        ,            na, |        
2003-11-04 Tu  j|dpj,  361.000, j|dpj|2003-12 ,       368.500, |2004-03 ,       367.500, |2004-05 ,       353.000, |2004-07 ,       356.000, |2004-09 ,         7.500, |2004-09 ,         1.500, |2004-10 ,            na, |        ,            na, |        
2003-11-03 Mo  j|dpj,  362.000, j|dpj|2003-12 ,       371.500, |2004-03 ,       370.000, |2004-05 ,       352.750, |2004-07 ,       356.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-31 Fr  j|dpj,  366.750, j|dpj|2003-12 ,       375.750, |2004-03 ,       372.500, |2004-05 ,       353.500, |2004-07 ,       356.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-30 Th  j|dpj,  367.250, j|dpj|2003-12 ,       375.000, |2004-03 ,       373.500, |2004-05 ,       353.000, |2004-07 ,       356.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-29 We  j|dpj,  372.000, j|dpj|2003-12 ,       380.000, |2004-03 ,       376.000, |2004-05 ,       355.500, |2004-07 ,       357.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-28 Tu  j|dpj,  371.750, j|dpj|2003-12 ,       379.250, |2004-03 ,       377.000, |2004-05 ,       352.500, |2004-07 ,       355.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-27 Mo   j|pj,   364.000, j|pj|2003-12 ,       370.250, |2004-03 ,       371.000, |2004-05 ,       347.750, |2004-07 ,       351.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-24 Fr  j|dpj,  366.750, j|dpj|2003-12 ,       374.000, |2004-03 ,       372.500, |2004-05 ,       351.000, |2004-07 ,       353.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-23 Th  j|dpj,  365.500, j|dpj|2003-12 ,       373.500, |2004-03 ,       373.000, |2004-05 ,       349.750, |2004-07 ,       352.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-22 We   j|pj,   354.250, j|pj|2003-12 ,       360.750, |2004-03 ,       362.000, |2004-05 ,       343.750, |2004-07 ,       346.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-21 Tu  j|dpj,  340.500, j|dpj|2003-12 ,       347.000, |2004-03 ,       349.000, |2004-05 ,       333.500, |2004-07 ,       336.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-20 Mo  j|dpj,  335.000, j|dpj|2003-12 ,       342.250, |2004-03 ,       344.000, |2004-05 ,       328.500, |2004-07 ,       330.250, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-17 Fr  j|dpj,  331.500, j|dpj|2003-12 ,       338.750, |2004-03 ,       341.000, |2004-05 ,       325.500, |2004-07 ,       330.250, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-16 Th  j|dpj,  337.750, j|dpj|2003-12 ,       346.500, |2004-03 ,       347.500, |2004-05 ,       333.000, |2004-07 ,       332.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-15 We  j|dpj,  337.500, j|dpj|2003-12 ,       346.250, |2004-03 ,       347.500, |2004-05 ,       331.000, |2004-07 ,       332.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-14 Tu   j|pj,   332.250, j|pj|2003-12 ,       341.500, |2004-03 ,       342.750, |2004-05 ,       329.000, |2004-07 ,       332.000, |2004-09 ,        23.800, |2004-08 ,         7.500, |2004-09 ,            na, |        ,            na, |        
2003-10-13 Mo   j|dj,   336.500, j|dj|2003-12 ,       346.500, |2004-03 ,       346.000, |2004-05 ,       330.500, |2004-07 ,       334.000, |2004-09 ,       238.000, |2004-08 ,        75.000, |2004-09 ,            na, |        ,            na, |        
2003-10-10 Fr    j|j,    333.500, j|j|2003-12 ,       343.500, |2004-03 ,       343.000, |2004-05 ,       328.000, |2004-07 ,       334.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-10-09 Th   j|dj,   334.000, j|dj|2003-12 ,       344.750, |2004-03 ,       345.250, |2004-05 ,       329.500, |2004-07 ,       334.000, |2004-09 ,       238.000, |2004-08 ,        75.000, |2004-09 ,            na, |        ,            na, |        
2003-10-08 We   j|dj,   336.000, j|dj|2003-12 ,       346.000, |2004-03 ,       344.750, |2004-05 ,       329.000, |2004-07 ,       335.000, |2004-09 ,       235.000, |2004-08 ,        74.000, |2004-09 ,            na, |        ,            na, |        
2003-10-07 Tu   j|dj,   339.750, j|dj|2003-12 ,       349.750, |2004-03 ,       352.000, |2004-05 ,       332.500, |2004-07 ,       338.500, |2004-09 ,       235.000, |2004-08 ,        74.000, |2004-09 ,            na, |        ,            na, |        
2003-10-06 Mo    j|j,    344.250, j|j|2003-12 ,       354.000, |2004-03 ,       354.500, |2004-05 ,       334.000, |2004-07 ,       339.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-10-03 Fr   j|dj,   354.500, j|dj|2003-12 ,       363.000, |2004-03 ,       361.000, |2004-05 ,       338.500, |2004-07 ,       344.000, |2004-09 ,       235.000, |2004-08 ,        74.000, |2004-09 ,            na, |        ,            na, |        
2003-10-02 Th   j|dj,   360.500, j|dj|2003-12 ,       368.000, |2004-03 ,       363.500, |2004-05 ,       344.000, |2004-07 ,       347.000, |2004-09 ,       276.000, |2004-07 ,       235.000, |2004-08 ,            na, |        ,            na, |        
2003-10-01 We   j|dj,   362.250, j|dj|2003-12 ,       369.250, |2004-03 ,       364.500, |2004-05 ,       343.500, |2004-07 ,       348.500, |2004-09 ,       276.000, |2004-07 ,       235.000, |2004-08 ,            na, |        ,            na, |        
2003-09-30 Tu   j|dj,   356.750, j|dj|2003-12 ,       364.250, |2004-03 ,       359.750, |2004-05 ,       342.000, |2004-07 ,       344.000, |2004-09 ,       276.000, |2004-07 ,       235.000, |2004-08 ,            na, |        ,            na, |        
2003-09-29 Mo   j|dj,   352.750, j|dj|2003-12 ,       360.000, |2004-03 ,       357.000, |2004-05 ,       338.500, |2004-07 ,       344.000, |2004-09 ,       276.000, |2004-07 ,       235.000, |2004-08 ,            na, |        ,            na, |        
2003-09-26 Fr   j|dj,   356.250, j|dj|2003-12 ,       364.250, |2004-03 ,       358.250, |2004-05 ,       339.750, |2004-07 ,       345.000, |2004-09 ,       276.000, |2004-07 ,       235.000, |2004-08 ,            na, |        ,            na, |        
2003-09-25 Th   j|dj,   358.500, j|dj|2003-12 ,       366.500, |2004-03 ,       360.250, |2004-05 ,       341.750, |2004-07 ,       347.000, |2004-09 ,       276.000, |2004-07 ,       235.000, |2004-08 ,            na, |        ,            na, |        
2003-09-24 We    j|j,    349.750, j|j|2003-12 ,       357.750, |2004-03 ,       352.250, |2004-05 ,       336.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-09-23 Tu    j|j,    342.250, j|j|2003-12 ,       350.000, |2004-03 ,       344.000, |2004-05 ,       331.250, |2004-07 ,       336.500, |2004-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-09-22 Mo    j|j,    345.000, j|j|2003-12 ,       353.000, |2004-03 ,       346.500, |2004-05 ,       332.500, |2004-07 ,       337.250, |2004-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-09-19 Fr    j|j,    332.000, j|j|2003-09 ,       344.500, |2003-12 ,       352.750, |2004-03 ,       345.000, |2004-05 ,       332.250, |2004-07 ,       337.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-18 Th    j|j,    331.500, j|j|2003-09 ,       340.750, |2003-12 ,       350.000, |2004-03 ,       342.000, |2004-05 ,       327.250, |2004-07 ,       332.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-17 We    j|j,    343.500, j|j|2003-09 ,       349.500, |2003-12 ,       357.000, |2004-03 ,       348.250, |2004-05 ,       330.000, |2004-07 ,       335.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-16 Tu    j|j,    343.000, j|j|2003-09 ,       352.500, |2003-12 ,       360.000, |2004-03 ,       350.750, |2004-05 ,       332.000, |2004-07 ,       336.500, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-15 Mo    j|j,    342.000, j|j|2003-09 ,       353.500, |2003-12 ,       361.500, |2004-03 ,       351.500, |2004-05 ,       332.000, |2004-07 ,       336.500, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-12 Fr    j|j,    342.000, j|j|2003-09 ,       351.000, |2003-12 ,       358.000, |2004-03 ,       349.000, |2004-05 ,       331.000, |2004-07 ,       335.500, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-11 Th    j|j,    340.500, j|j|2003-09 ,       351.750, |2003-12 ,       361.000, |2004-03 ,       349.500, |2004-05 ,       331.500, |2004-07 ,       337.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-10 We    j|j,    345.000, j|j|2003-09 ,       357.500, |2003-12 ,       365.500, |2004-03 ,       353.000, |2004-05 ,       332.750, |2004-07 ,       336.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-09 Tu    j|j,    344.500, j|j|2003-09 ,       356.750, |2003-12 ,       365.750, |2004-03 ,       353.000, |2004-05 ,       334.000, |2004-07 ,       336.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-08 Mo    j|j,    346.500, j|j|2003-09 ,       359.000, |2003-12 ,       365.500, |2004-03 ,       353.000, |2004-05 ,       333.000, |2004-07 ,       336.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-05 Fr    j|j,    344.750, j|j|2003-09 ,       357.500, |2003-12 ,       362.500, |2004-03 ,       350.500, |2004-05 ,       331.750, |2004-07 ,       336.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-04 Th    j|j,    355.000, j|j|2003-09 ,       365.750, |2003-12 ,       372.000, |2004-03 ,       360.000, |2004-05 ,       339.000, |2004-07 ,       343.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-03 We    j|j,    356.500, j|j|2003-09 ,       368.250, |2003-12 ,       375.000, |2004-03 ,       364.000, |2004-05 ,       341.250, |2004-07 ,       343.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-02 Tu    j|j,    359.000, j|j|2003-09 ,       371.250, |2003-12 ,       377.000, |2004-03 ,       365.250, |2004-05 ,       342.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-09-01 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-08-29 Fr    j|j,    365.250, j|j|2003-09 ,       376.500, |2003-12 ,       383.000, |2004-03 ,       370.000, |2004-05 ,       344.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-28 Th    j|j,    356.750, j|j|2003-09 ,       369.000, |2003-12 ,       375.000, |2004-03 ,       365.250, |2004-05 ,       343.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-27 We    j|j,    360.500, j|j|2003-09 ,       372.500, |2003-12 ,       377.500, |2004-03 ,       365.250, |2004-05 ,       343.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-26 Tu    j|j,    362.500, j|j|2003-09 ,       374.000, |2003-12 ,       377.750, |2004-03 ,       365.000, |2004-05 ,       344.250, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-25 Mo    j|j,    360.000, j|j|2003-09 ,       371.250, |2003-12 ,       374.500, |2004-03 ,       364.000, |2004-05 ,       343.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-22 Fr    j|j,    366.250, j|j|2003-09 ,       374.500, |2003-12 ,       378.500, |2004-03 ,       365.750, |2004-05 ,       341.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-21 Th    j|j,    365.750, j|j|2003-09 ,       376.750, |2003-12 ,       379.500, |2004-03 ,       365.500, |2004-05 ,       339.000, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-20 We    j|j,    371.250, j|j|2003-09 ,       381.750, |2003-12 ,       383.000, |2004-03 ,       369.000, |2004-05 ,       340.500, |2004-07 ,       345.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-19 Tu    j|j,    371.500, j|j|2003-09 ,       381.500, |2003-12 ,       383.500, |2004-03 ,       364.000, |2004-05 ,       344.250, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-18 Mo    j|j,    385.500, j|j|2003-09 ,       397.500, |2003-12 ,       400.500, |2004-03 ,       378.000, |2004-05 ,       351.500, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-15 Fr    j|j,    381.250, j|j|2003-09 ,       391.750, |2003-12 ,       395.000, |2004-03 ,       374.000, |2004-05 ,       350.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-14 Th    j|j,    373.750, j|j|2003-09 ,       386.000, |2003-12 ,       388.000, |2004-03 ,       371.000, |2004-05 ,       352.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-13 We    j|j,    364.000, j|j|2003-09 ,       375.250, |2003-12 ,       379.750, |2004-03 ,       367.000, |2004-05 ,       347.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-12 Tu    j|j,    360.750, j|j|2003-09 ,       372.500, |2003-12 ,       376.500, |2004-03 ,       364.500, |2004-05 ,       345.250, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-11 Mo    j|j,    356.500, j|j|2003-09 ,       368.000, |2003-12 ,       372.000, |2004-03 ,       362.000, |2004-05 ,       343.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-08 Fr    j|j,    353.000, j|j|2003-09 ,       364.500, |2003-12 ,       370.500, |2004-03 ,       360.000, |2004-05 ,       342.500, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-07 Th    j|j,    352.500, j|j|2003-09 ,       364.750, |2003-12 ,       370.000, |2004-03 ,       361.000, |2004-05 ,       339.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-06 We    j|j,    353.250, j|j|2003-09 ,       364.500, |2003-12 ,       369.750, |2004-03 ,       362.000, |2004-05 ,       338.750, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-05 Tu    j|j,    344.500, j|j|2003-09 ,       356.000, |2003-12 ,       362.000, |2004-03 ,       356.000, |2004-05 ,       335.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-04 Mo    j|j,    349.000, j|j|2003-09 ,       360.750, |2003-12 ,       366.000, |2004-03 ,       358.000, |2004-05 ,       335.000, |2004-07 ,       341.000, |2004-09 ,            na, |        ,            na, |        ,            na, |        
2003-08-01 Fr    j|j,    346.500, j|j|2003-09 ,       359.000, |2003-12 ,       363.000, |2004-03 ,       355.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-31 Th    j|j,    342.250, j|j|2003-09 ,       353.750, |2003-12 ,       358.500, |2004-03 ,       353.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-30 We    j|j,    333.250, j|j|2003-09 ,       345.000, |2003-12 ,       350.500, |2004-03 ,       348.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-29 Tu    j|j,    337.750, j|j|2003-09 ,       349.500, |2003-12 ,       355.000, |2004-03 ,       351.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-28 Mo    j|j,    337.250, j|j|2003-09 ,       348.750, |2003-12 ,       354.000, |2004-03 ,       350.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-25 Fr    j|j,    331.000, j|j|2003-09 ,       342.000, |2003-12 ,       348.500, |2004-03 ,       344.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-24 Th    j|j,    332.500, j|j|2003-09 ,       344.250, |2003-12 ,       351.000, |2004-03 ,       347.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-23 We    j|j,    333.000, j|j|2003-09 ,       344.500, |2003-12 ,       351.750, |2004-03 ,       349.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-22 Tu    j|j,    318.000, j|j|2003-07 ,       324.000, |2003-09 ,       336.500, |2003-12 ,       343.000, |2004-03 ,       338.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-21 Mo    j|j,    323.000, j|j|2003-07 ,       326.500, |2003-09 ,       339.500, |2003-12 ,       346.500, |2004-03 ,       340.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-18 Fr    j|j,    323.000, j|j|2003-07 ,       327.500, |2003-09 ,       340.000, |2003-12 ,       346.750, |2004-03 ,       341.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-17 Th    j|j,    315.000, j|j|2003-07 ,       320.500, |2003-09 ,       332.750, |2003-12 ,       340.000, |2004-03 ,       335.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-16 We    j|j,    309.000, j|j|2003-07 ,       315.250, |2003-09 ,       326.500, |2003-12 ,       333.750, |2004-03 ,       330.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-15 Tu    j|j,    303.250, j|j|2003-07 ,       310.500, |2003-09 ,       321.750, |2003-12 ,       329.500, |2004-03 ,       326.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-14 Mo    j|j,    302.500, j|j|2003-07 ,       309.250, |2003-09 ,       320.750, |2003-12 ,       328.000, |2004-03 ,       323.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-11 Fr    j|j,    302.000, j|j|2003-07 ,       307.750, |2003-09 ,       319.000, |2003-12 ,       327.000, |2004-03 ,       323.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-10 Th    j|j,    299.250, j|j|2003-07 ,       304.500, |2003-09 ,       314.250, |2003-12 ,       322.500, |2004-03 ,       320.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-09 We    j|j,    300.000, j|j|2003-07 ,       305.250, |2003-09 ,       317.250, |2003-12 ,       324.500, |2004-03 ,       324.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-08 Tu    j|j,    294.500, j|j|2003-07 ,       301.250, |2003-09 ,       312.750, |2003-12 ,       321.000, |2004-03 ,       323.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-07 Mo    j|j,    296.000, j|j|2003-07 ,       302.000, |2003-09 ,       313.000, |2003-12 ,       322.500, |2004-03 ,       322.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-03 Th    j|j,    299.000, j|j|2003-07 ,       306.500, |2003-09 ,       318.000, |2003-12 ,       327.500, |2004-03 ,       326.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-02 We    j|j,    301.000, j|j|2003-07 ,       309.000, |2003-09 ,       321.000, |2003-12 ,       329.750, |2004-03 ,       330.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-07-01 Tu    j|j,    301.250, j|j|2003-07 ,       309.500, |2003-09 ,       320.500, |2003-12 ,       329.500, |2004-03 ,       330.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-30 Mo    j|j,    300.250, j|j|2003-07 ,       309.500, |2003-09 ,       320.500, |2003-12 ,       329.000, |2004-03 ,       333.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-27 Fr    j|j,    300.250, j|j|2003-07 ,       307.000, |2003-09 ,       318.250, |2003-12 ,       326.500, |2004-03 ,       330.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-26 Th    j|j,    302.250, j|j|2003-07 ,       308.000, |2003-09 ,       319.250, |2003-12 ,       329.500, |2004-03 ,       330.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-25 We    j|j,    302.250, j|j|2003-07 ,       308.000, |2003-09 ,       319.000, |2003-12 ,       328.250, |2004-03 ,       328.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-24 Tu    j|j,    300.500, j|j|2003-07 ,       307.250, |2003-09 ,       318.250, |2003-12 ,       326.000, |2004-03 ,       326.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-23 Mo    j|j,    304.250, j|j|2003-07 ,       310.250, |2003-09 ,       320.500, |2003-12 ,       329.000, |2004-03 ,       327.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-20 Fr    j|j,    307.000, j|j|2003-07 ,       313.500, |2003-09 ,       324.000, |2003-12 ,       331.000, |2004-03 ,       329.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-19 Th    j|j,    311.500, j|j|2003-07 ,       318.500, |2003-09 ,       329.500, |2003-12 ,       336.500, |2004-03 ,       336.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-18 We    j|j,    312.000, j|j|2003-07 ,       317.750, |2003-09 ,       327.750, |2003-12 ,       335.500, |2004-03 ,       332.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-17 Tu    j|j,    311.250, j|j|2003-07 ,       318.000, |2003-09 ,       326.500, |2003-12 ,       332.500, |2004-03 ,       330.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-16 Mo    j|j,    312.000, j|j|2003-07 ,       317.000, |2003-09 ,       326.250, |2003-12 ,       330.500, |2004-03 ,       328.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-13 Fr    j|j,    316.500, j|j|2003-07 ,       321.500, |2003-09 ,       330.750, |2003-12 ,       334.500, |2004-03 ,       330.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-12 Th    j|j,    331.500, j|j|2003-07 ,       336.500, |2003-09 ,       345.750, |2003-12 ,       349.500, |2004-03 ,       349.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-11 We    j|j,    325.750, j|j|2003-07 ,       331.750, |2003-09 ,       341.500, |2003-12 ,       345.500, |2004-03 ,       343.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-10 Tu    j|j,    330.000, j|j|2003-07 ,       336.500, |2003-09 ,       344.500, |2003-12 ,       346.000, |2004-03 ,       346.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-09 Mo    j|j,    325.250, j|j|2003-07 ,       331.250, |2003-09 ,       340.250, |2003-12 ,       345.000, |2004-03 ,       342.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-06 Fr    j|j,    320.250, j|j|2003-07 ,       327.250, |2003-09 ,       336.500, |2003-12 ,       341.000, |2004-03 ,       337.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-05 Th    j|j,    318.500, j|j|2003-07 ,       324.500, |2003-09 ,       334.250, |2003-12 ,       338.750, |2004-03 ,       333.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-04 We    j|j,    317.000, j|j|2003-07 ,       322.000, |2003-09 ,       330.250, |2003-12 ,       335.000, |2004-03 ,       334.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-03 Tu    j|j,    322.500, j|j|2003-07 ,       328.000, |2003-09 ,       335.500, |2003-12 ,       340.000, |2004-03 ,       336.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-06-02 Mo    j|j,    322.000, j|j|2003-07 ,       328.000, |2003-09 ,       335.500, |2003-12 ,       339.000, |2004-03 ,       337.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-30 Fr    j|j,    327.250, j|j|2003-07 ,       332.000, |2003-09 ,       340.000, |2003-12 ,       344.500, |2004-03 ,       340.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-29 Th    j|j,    329.750, j|j|2003-07 ,       333.500, |2003-09 ,       341.000, |2003-12 ,       345.500, |2004-03 ,       341.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-28 We    j|j,    326.250, j|j|2003-07 ,       329.000, |2003-09 ,       338.000, |2003-12 ,       342.000, |2004-03 ,       337.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-27 Tu    j|j,    331.500, j|j|2003-07 ,       335.250, |2003-09 ,       342.500, |2003-12 ,       347.000, |2004-03 ,       341.750, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-26 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-23 Fr    j|j,    326.500, j|j|2003-07 ,       330.750, |2003-09 ,       339.250, |2003-12 ,       342.500, |2004-03 ,       340.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-22 Th    j|j,    332.750, j|j|2003-07 ,       336.500, |2003-09 ,       344.250, |2003-12 ,       348.500, |2004-03 ,       346.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-21 We    j|j,    341.750, j|j|2003-07 ,       344.500, |2003-09 ,       351.500, |2003-12 ,       354.500, |2004-03 ,       353.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-05-20 Tu    j|j,    349.000, j|j|2003-05 ,       343.500, |2003-07 ,       345.000, |2003-09 ,       354.250, |2003-12 ,       358.000, |2004-03 ,       353.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-19 Mo    j|j,    340.000, j|j|2003-05 ,       335.500, |2003-07 ,       339.000, |2003-09 ,       347.500, |2003-12 ,       352.000, |2004-03 ,       349.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-16 Fr    j|j,    359.000, j|j|2003-05 ,       349.500, |2003-07 ,       350.500, |2003-09 ,       360.000, |2003-12 ,       361.000, |2004-03 ,       360.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-15 Th    j|j,    363.000, j|j|2003-05 ,       350.500, |2003-07 ,       349.750, |2003-09 ,       357.000, |2003-12 ,       358.500, |2004-03 ,       354.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-14 We    j|j,    359.000, j|j|2003-05 ,       341.500, |2003-07 ,       340.000, |2003-09 ,       347.750, |2003-12 ,       351.250, |2004-03 ,       343.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-13 Tu    j|j,    372.500, j|j|2003-05 ,       344.000, |2003-07 ,       345.250, |2003-09 ,       352.500, |2003-12 ,       357.000, |2004-03 ,       348.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-12 Mo    j|j,    372.000, j|j|2003-05 ,       345.500, |2003-07 ,       346.750, |2003-09 ,       354.000, |2003-12 ,       358.000, |2004-03 ,       356.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-09 Fr    j|j,    361.000, j|j|2003-05 ,       334.500, |2003-07 ,       334.500, |2003-09 ,       343.000, |2003-12 ,       347.000, |2004-03 ,       346.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-08 Th    j|j,    341.000, j|j|2003-05 ,       316.000, |2003-07 ,       318.000, |2003-09 ,       327.000, |2003-12 ,       331.250, |2004-03 ,       334.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-07 We    j|j,    341.000, j|j|2003-05 ,       317.000, |2003-07 ,       318.500, |2003-09 ,       326.500, |2003-12 ,       332.000, |2004-03 ,       333.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-06 Tu    j|j,    336.000, j|j|2003-05 ,       307.750, |2003-07 ,       310.000, |2003-09 ,       319.000, |2003-12 ,       325.000, |2004-03 ,       325.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-05 Mo    j|j,    332.000, j|j|2003-05 ,       305.750, |2003-07 ,       308.000, |2003-09 ,       317.000, |2003-12 ,       322.000, |2004-03 ,       321.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-02 Fr    j|j,    325.250, j|j|2003-05 ,       300.250, |2003-07 ,       304.000, |2003-09 ,       312.500, |2003-12 ,       318.000, |2004-03 ,       320.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-05-01 Th    j|j,    322.000, j|j|2003-05 ,       296.750, |2003-07 ,       301.500, |2003-09 ,       309.500, |2003-12 ,       314.250, |2004-03 ,       314.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-30 We    j|j,    321.500, j|j|2003-05 ,       297.000, |2003-07 ,       302.000, |2003-09 ,       309.750, |2003-12 ,       315.000, |2004-03 ,       315.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-29 Tu    j|j,    320.000, j|j|2003-05 ,       296.500, |2003-07 ,       302.500, |2003-09 ,       310.000, |2003-12 ,       315.000, |2004-03 ,       315.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-28 Mo    j|j,    324.000, j|j|2003-05 ,       301.750, |2003-07 ,       307.000, |2003-09 ,       315.000, |2003-12 ,       321.000, |2004-03 ,       318.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-25 Fr    j|j,    323.500, j|j|2003-05 ,       303.500, |2003-07 ,       307.750, |2003-09 ,       316.000, |2003-12 ,       321.500, |2004-03 ,       321.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-24 Th    j|j,    325.250, j|j|2003-05 ,       305.000, |2003-07 ,       309.000, |2003-09 ,       317.500, |2003-12 ,       322.500, |2004-03 ,       324.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-23 We    j|j,    325.000, j|j|2003-05 ,       306.500, |2003-07 ,       311.500, |2003-09 ,       319.500, |2003-12 ,       324.000, |2004-03 ,       324.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-22 Tu    j|j,    320.500, j|j|2003-05 ,       304.000, |2003-07 ,       309.000, |2003-09 ,       317.250, |2003-12 ,       323.000, |2004-03 ,       321.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-21 Mo    j|j,    319.250, j|j|2003-05 ,       305.250, |2003-07 ,       310.500, |2003-09 ,       318.500, |2003-12 ,       322.500, |2004-03 ,       321.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-18 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-04-17 Th    j|j,    319.500, j|j|2003-05 ,       305.250, |2003-07 ,       311.000, |2003-09 ,       317.750, |2003-12 ,       322.000, |2004-03 ,       321.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-16 We    j|j,    317.000, j|j|2003-05 ,       304.000, |2003-07 ,       309.500, |2003-09 ,       317.000, |2003-12 ,       322.500, |2004-03 ,       324.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-15 Tu    j|j,    321.500, j|j|2003-05 ,       310.000, |2003-07 ,       314.000, |2003-09 ,       322.000, |2003-12 ,       327.000, |2004-03 ,       324.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-14 Mo    j|j,    318.000, j|j|2003-05 ,       305.250, |2003-07 ,       310.750, |2003-09 ,       318.000, |2003-12 ,       324.000, |2004-03 ,       324.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-11 Fr    j|j,    320.500, j|j|2003-05 ,       308.500, |2003-07 ,       313.500, |2003-09 ,       321.250, |2003-12 ,       327.000, |2004-03 ,       327.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-10 Th    j|j,    321.000, j|j|2003-05 ,       311.500, |2003-07 ,       316.000, |2003-09 ,       324.500, |2003-12 ,       329.000, |2004-03 ,       328.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-09 We    j|j,    321.500, j|j|2003-05 ,       311.500, |2003-07 ,       316.000, |2003-09 ,       324.250, |2003-12 ,       330.000, |2004-03 ,       328.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-08 Tu    j|j,    320.000, j|j|2003-05 ,       309.500, |2003-07 ,       313.250, |2003-09 ,       322.250, |2003-12 ,       328.000, |2004-03 ,       328.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-07 Mo    j|j,    322.500, j|j|2003-05 ,       310.750, |2003-07 ,       315.750, |2003-09 ,       324.500, |2003-12 ,       329.250, |2004-03 ,       329.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-04 Fr    j|j,    318.250, j|j|2003-05 ,       306.000, |2003-07 ,       311.000, |2003-09 ,       319.750, |2003-12 ,       324.000, |2004-03 ,       322.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-03 Th    j|j,    318.000, j|j|2003-05 ,       304.750, |2003-07 ,       309.000, |2003-09 ,       318.250, |2003-12 ,       324.000, |2004-03 ,       326.500, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-02 We    j|j,    319.750, j|j|2003-05 ,       307.750, |2003-07 ,       312.500, |2003-09 ,       321.250, |2003-12 ,       328.000, |2004-03 ,       329.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-04-01 Tu    j|j,    318.250, j|j|2003-05 ,       305.000, |2003-07 ,       309.750, |2003-09 ,       318.000, |2003-12 ,       325.000, |2004-03 ,       329.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-31 Mo    j|j,    320.750, j|j|2003-05 ,       305.500, |2003-07 ,       310.750, |2003-09 ,       320.000, |2003-12 ,       326.000, |2004-03 ,       329.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-28 Fr    j|j,    316.000, j|j|2003-05 ,       300.500, |2003-07 ,       306.750, |2003-09 ,       315.750, |2003-12 ,       323.000, |2004-03 ,       329.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-27 Th    j|j,    320.750, j|j|2003-05 ,       307.000, |2003-07 ,       313.250, |2003-09 ,       322.500, |2003-12 ,       330.000, |2004-03 ,       330.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-26 We    j|j,    320.750, j|j|2003-05 ,       306.500, |2003-07 ,       312.500, |2003-09 ,       322.000, |2003-12 ,       329.500, |2004-03 ,       328.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-25 Tu    j|j,    316.000, j|j|2003-05 ,       303.750, |2003-07 ,       310.000, |2003-09 ,       318.750, |2003-12 ,       325.750, |2004-03 ,       326.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-24 Mo    j|j,    314.250, j|j|2003-05 ,       304.500, |2003-07 ,       310.750, |2003-09 ,       320.000, |2003-12 ,       327.000, |2004-03 ,       326.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-21 Fr    j|j,    320.000, j|j|2003-05 ,       310.750, |2003-07 ,       317.000, |2003-09 ,       325.500, |2003-12 ,       333.000, |2004-03 ,       326.000, |2004-05 ,            na, |        ,            na, |        ,            na, |        
2003-03-20 Th    j|j,    344.000, j|j|2003-03 ,       324.500, |2003-05 ,       314.750, |2003-07 ,       320.000, |2003-09 ,       329.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-19 We    j|j,    342.750, j|j|2003-03 ,       321.750, |2003-05 ,       312.750, |2003-07 ,       318.250, |2003-09 ,       326.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-18 Tu    j|j,    342.000, j|j|2003-03 ,       321.750, |2003-05 ,       310.750, |2003-07 ,       317.750, |2003-09 ,       326.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-17 Mo    j|j,    344.000, j|j|2003-03 ,       324.000, |2003-05 ,       311.750, |2003-07 ,       317.250, |2003-09 ,       326.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-14 Fr    j|j,    351.000, j|j|2003-03 ,       331.000, |2003-05 ,       320.000, |2003-07 ,       324.750, |2003-09 ,       333.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-13 Th    j|j,    349.000, j|j|2003-03 ,       330.500, |2003-05 ,       321.500, |2003-07 ,       326.000, |2003-09 ,       334.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-12 We    j|j,    350.000, j|j|2003-03 ,       329.250, |2003-05 ,       319.250, |2003-07 ,       324.500, |2003-09 ,       333.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-11 Tu    j|j,    350.000, j|j|2003-03 ,       331.750, |2003-05 ,       323.250, |2003-07 ,       327.750, |2003-09 ,       336.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-10 Mo    j|j,    354.000, j|j|2003-03 ,       335.250, |2003-05 ,       326.750, |2003-07 ,       330.500, |2003-09 ,       339.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-07 Fr    j|j,    352.000, j|j|2003-03 ,       335.750, |2003-05 ,       327.000, |2003-07 ,       330.000, |2003-09 ,       339.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-06 Th    j|j,    358.000, j|j|2003-03 ,       343.000, |2003-05 ,       335.750, |2003-07 ,       338.000, |2003-09 ,       346.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-05 We    j|j,    354.500, j|j|2003-03 ,       340.000, |2003-05 ,       332.750, |2003-07 ,       336.500, |2003-09 ,       344.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-04 Tu    j|j,    352.000, j|j|2003-03 ,       340.750, |2003-05 ,       332.500, |2003-07 ,       336.500, |2003-09 ,       345.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-03-03 Mo    j|j,    346.500, j|j|2003-03 ,       337.500, |2003-05 ,       331.000, |2003-07 ,       335.250, |2003-09 ,       344.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-28 Fr    j|j,    341.000, j|j|2003-03 ,       333.000, |2003-05 ,       326.000, |2003-07 ,       330.000, |2003-09 ,       340.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-27 Th    j|j,    338.500, j|j|2003-03 ,       332.750, |2003-05 ,       326.000, |2003-07 ,       330.750, |2003-09 ,       340.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-26 We    j|j,    349.000, j|j|2003-03 ,       338.500, |2003-05 ,       330.000, |2003-07 ,       335.000, |2003-09 ,       343.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-25 Tu    j|j,    350.250, j|j|2003-03 ,       340.000, |2003-05 ,       332.500, |2003-07 ,       337.500, |2003-09 ,       346.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-24 Mo    j|j,    354.000, j|j|2003-03 ,       342.000, |2003-05 ,       333.250, |2003-07 ,       337.000, |2003-09 ,       346.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-21 Fr    j|j,    359.750, j|j|2003-03 ,       347.500, |2003-05 ,       338.750, |2003-07 ,       340.750, |2003-09 ,       351.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-20 Th    j|j,    358.000, j|j|2003-03 ,       347.000, |2003-05 ,       340.500, |2003-07 ,       342.500, |2003-09 ,       352.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-19 We    j|j,    354.500, j|j|2003-03 ,       343.500, |2003-05 ,       334.000, |2003-07 ,       336.000, |2003-09 ,       345.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-18 Tu    j|j,    358.250, j|j|2003-03 ,       347.250, |2003-05 ,       336.500, |2003-07 ,       338.000, |2003-09 ,       347.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-17 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-14 Fr    j|j,    359.000, j|j|2003-03 ,       350.250, |2003-05 ,       343.750, |2003-07 ,       343.000, |2003-09 ,       351.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-13 Th    j|j,    355.500, j|j|2003-03 ,       348.750, |2003-05 ,       334.500, |2003-07 ,       337.000, |2003-09 ,       345.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-12 We    j|j,    357.500, j|j|2003-03 ,       348.750, |2003-05 ,       337.250, |2003-07 ,       337.500, |2003-09 ,       347.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-11 Tu    j|j,    359.500, j|j|2003-03 ,       353.250, |2003-05 ,       342.250, |2003-07 ,       343.000, |2003-09 ,       351.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-10 Mo    j|j,    361.250, j|j|2003-03 ,       352.750, |2003-05 ,       346.250, |2003-07 ,       346.500, |2003-09 ,       353.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-07 Fr    j|j,    360.000, j|j|2003-03 ,       352.000, |2003-05 ,       343.250, |2003-07 ,       342.000, |2003-09 ,       350.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-06 Th    j|j,    358.750, j|j|2003-03 ,       346.500, |2003-05 ,       337.750, |2003-07 ,       337.500, |2003-09 ,       345.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-05 We    j|j,    360.000, j|j|2003-03 ,       347.500, |2003-05 ,       341.750, |2003-07 ,       340.500, |2003-09 ,       349.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-04 Tu    j|j,    359.750, j|j|2003-03 ,       347.750, |2003-05 ,       340.750, |2003-07 ,       339.000, |2003-09 ,       348.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-02-03 Mo    j|j,    358.250, j|j|2003-03 ,       343.250, |2003-05 ,       332.500, |2003-07 ,       333.000, |2003-09 ,       341.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-31 Fr    j|j,    356.250, j|j|2003-03 ,       340.500, |2003-05 ,       331.250, |2003-07 ,       331.000, |2003-09 ,       339.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-30 Th    j|j,    350.250, j|j|2003-03 ,       335.500, |2003-05 ,       325.500, |2003-07 ,       326.250, |2003-09 ,       335.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-29 We    j|j,    349.500, j|j|2003-03 ,       335.250, |2003-05 ,       325.750, |2003-07 ,       325.500, |2003-09 ,       334.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-28 Tu    j|j,    349.000, j|j|2003-03 ,       334.000, |2003-05 ,       325.000, |2003-07 ,       323.500, |2003-09 ,       334.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-27 Mo    j|j,    347.000, j|j|2003-03 ,       334.000, |2003-05 ,       327.250, |2003-07 ,       325.000, |2003-09 ,       334.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-24 Fr    j|j,    350.500, j|j|2003-03 ,       338.500, |2003-05 ,       331.000, |2003-07 ,       329.500, |2003-09 ,       338.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-23 Th    j|j,    345.000, j|j|2003-03 ,       335.500, |2003-05 ,       330.250, |2003-07 ,       328.500, |2003-09 ,       336.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-22 We    j|j,    346.250, j|j|2003-03 ,       335.500, |2003-05 ,       329.500, |2003-07 ,       326.750, |2003-09 ,       337.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-21 Tu    j|j,    349.000, j|j|2003-03 ,       336.500, |2003-05 ,       327.750, |2003-07 ,       327.250, |2003-09 ,       335.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-20 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-17 Fr    j|j,    350.250, j|j|2003-03 ,       337.250, |2003-05 ,       327.250, |2003-07 ,       326.500, |2003-09 ,       337.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-16 Th    j|j,    345.500, j|j|2003-03 ,       337.000, |2003-05 ,       326.750, |2003-07 ,       324.500, |2003-09 ,       336.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-15 We    j|j,    346.750, j|j|2003-03 ,       336.500, |2003-05 ,       324.500, |2003-07 ,       323.000, |2003-09 ,       333.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-14 Tu    j|j,    341.000, j|j|2003-03 ,       333.000, |2003-05 ,       325.000, |2003-07 ,       324.000, |2003-09 ,       335.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-13 Mo    j|j,    333.750, j|j|2003-03 ,       329.250, |2003-05 ,       328.000, |2003-07 ,       328.000, |2003-09 ,       337.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-10 Fr    j|j,    345.250, j|j|2003-03 ,       339.000, |2003-05 ,       337.000, |2003-07 ,       337.750, |2003-09 ,       346.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-09 Th    j|j,    363.500, j|j|2003-03 ,       353.250, |2003-05 ,       346.750, |2003-07 ,       345.500, |2003-09 ,       355.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-08 We    j|j,    369.500, j|j|2003-03 ,       356.750, |2003-05 ,       346.750, |2003-07 ,       345.750, |2003-09 ,       354.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-07 Tu    j|j,    362.750, j|j|2003-03 ,       346.500, |2003-05 ,       336.750, |2003-07 ,       335.500, |2003-09 ,       344.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-06 Mo    j|j,    364.500, j|j|2003-03 ,       346.000, |2003-05 ,       336.000, |2003-07 ,       334.000, |2003-09 ,       343.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-03 Fr    j|j,    367.500, j|j|2003-03 ,       348.750, |2003-05 ,       335.000, |2003-07 ,       333.500, |2003-09 ,       342.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-02 Th    j|j,    363.000, j|j|2003-03 ,       346.500, |2003-05 ,       332.750, |2003-07 ,       332.000, |2003-09 ,       341.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2003-01-01 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-31 Tu    j|j,    359.750, j|j|2003-03 ,       340.250, |2003-05 ,       328.500, |2003-07 ,       325.500, |2003-09 ,       336.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-30 Mo    j|j,    362.750, j|j|2003-03 ,       343.750, |2003-05 ,       328.250, |2003-07 ,       328.000, |2003-09 ,       337.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-27 Fr    j|j,    370.500, j|j|2003-03 ,       349.250, |2003-05 ,       329.000, |2003-07 ,       332.000, |2003-09 ,       342.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-26 Th    j|j,    374.500, j|j|2003-03 ,       355.000, |2003-05 ,       327.500, |2003-07 ,       326.000, |2003-09 ,       337.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-25 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-24 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-23 Mo    j|j,    381.750, j|j|2003-03 ,       359.250, |2003-05 ,       328.500, |2003-07 ,       328.500, |2003-09 ,       339.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-20 Fr    j|j,    377.250, j|j|2003-03 ,       355.000, |2003-05 ,       325.000, |2003-07 ,       327.500, |2003-09 ,       337.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-12-19 Th    j|j,    396.500, j|j|2002-12 ,       389.000, |2003-03 ,       367.000, |2003-05 ,       334.000, |2003-07 ,       333.000, |2003-09 ,       342.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-18 We    j|j,    399.000, j|j|2002-12 ,       393.000, |2003-03 ,       369.500, |2003-05 ,       337.000, |2003-07 ,       336.000, |2003-09 ,       343.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-17 Tu    j|j,    406.000, j|j|2002-12 ,       397.500, |2003-03 ,       373.500, |2003-05 ,       340.750, |2003-07 ,       337.750, |2003-09 ,       348.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-16 Mo    j|j,    400.000, j|j|2002-12 ,       388.000, |2003-03 ,       367.000, |2003-05 ,       340.500, |2003-07 ,       339.000, |2003-09 ,       346.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-13 Fr    j|j,    399.500, j|j|2002-12 ,       385.500, |2003-03 ,       367.500, |2003-05 ,       343.500, |2003-07 ,       343.000, |2003-09 ,       353.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-12 Th    j|j,    396.000, j|j|2002-12 ,       386.750, |2003-03 ,       367.500, |2003-05 ,       345.000, |2003-07 ,       343.500, |2003-09 ,       351.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-11 We    j|j,    395.500, j|j|2002-12 ,       384.250, |2003-03 ,       366.000, |2003-05 ,       342.500, |2003-07 ,       340.000, |2003-09 ,       349.250, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-10 Tu    j|j,    390.500, j|j|2002-12 ,       381.000, |2003-03 ,       363.000, |2003-05 ,       338.250, |2003-07 ,       337.500, |2003-09 ,       346.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-09 Mo    j|j,    398.500, j|j|2002-12 ,       390.500, |2003-03 ,       373.500, |2003-05 ,       347.500, |2003-07 ,       346.000, |2003-09 ,       355.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-06 Fr    j|j,    404.000, j|j|2002-12 ,       391.750, |2003-03 ,       372.250, |2003-05 ,       344.000, |2003-07 ,       343.500, |2003-09 ,       353.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-05 Th    j|j,    400.250, j|j|2002-12 ,       387.750, |2003-03 ,       367.750, |2003-05 ,       343.750, |2003-07 ,       342.000, |2003-09 ,       355.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-04 We    j|j,    413.500, j|j|2002-12 ,       396.750, |2003-03 ,       375.500, |2003-05 ,       350.000, |2003-07 ,       348.000, |2003-09 ,       359.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-03 Tu    j|j,    411.500, j|j|2002-12 ,       393.000, |2003-03 ,       371.500, |2003-05 ,       345.000, |2003-07 ,       345.000, |2003-09 ,       361.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-12-02 Mo    j|j,    430.500, j|j|2002-12 ,       414.750, |2003-03 ,       390.500, |2003-05 ,       356.750, |2003-07 ,       356.000, |2003-09 ,       367.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-29 Fr    j|j,    432.750, j|j|2002-12 ,       419.500, |2003-03 ,       393.000, |2003-05 ,       357.500, |2003-07 ,       356.500, |2003-09 ,       367.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-28 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-11-27 We    j|j,    429.750, j|j|2002-12 ,       419.750, |2003-03 ,       395.500, |2003-05 ,       358.750, |2003-07 ,       359.000, |2003-09 ,       367.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-26 Tu    j|j,    428.750, j|j|2002-12 ,       419.500, |2003-03 ,       395.250, |2003-05 ,       356.000, |2003-07 ,       353.000, |2003-09 ,       364.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-25 Mo    j|j,    430.500, j|j|2002-12 ,       420.500, |2003-03 ,       395.500, |2003-05 ,       357.000, |2003-07 ,       353.500, |2003-09 ,       363.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-22 Fr    j|j,    424.250, j|j|2002-12 ,       415.500, |2003-03 ,       392.500, |2003-05 ,       353.000, |2003-07 ,       351.500, |2003-09 ,       360.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-21 Th    j|j,    418.750, j|j|2002-12 ,       410.000, |2003-03 ,       389.000, |2003-05 ,       349.500, |2003-07 ,       347.500, |2003-09 ,       356.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-20 We    j|j,    418.750, j|j|2002-12 ,       412.250, |2003-03 ,       391.000, |2003-05 ,       351.750, |2003-07 ,       349.000, |2003-09 ,       358.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-19 Tu    j|j,    427.000, j|j|2002-12 ,       419.000, |2003-03 ,       396.000, |2003-05 ,       354.000, |2003-07 ,       350.000, |2003-09 ,       357.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-18 Mo    j|j,    426.750, j|j|2002-12 ,       417.500, |2003-03 ,       393.000, |2003-05 ,       352.000, |2003-07 ,       349.000, |2003-09 ,       357.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-15 Fr    j|j,    432.500, j|j|2002-12 ,       423.250, |2003-03 ,       397.500, |2003-05 ,       354.250, |2003-07 ,       351.000, |2003-09 ,       360.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-14 Th    j|j,    438.500, j|j|2002-12 ,       430.500, |2003-03 ,       405.000, |2003-05 ,       362.750, |2003-07 ,       361.000, |2003-09 ,       370.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-13 We    j|j,    417.750, j|j|2002-12 ,       415.250, |2003-03 ,       392.000, |2003-05 ,       353.500, |2003-07 ,       354.000, |2003-09 ,       363.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-12 Tu    j|j,    404.000, j|j|2002-12 ,       403.250, |2003-03 ,       386.000, |2003-05 ,       347.500, |2003-07 ,       348.000, |2003-09 ,       357.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-11 Mo    j|j,    425.000, j|j|2002-12 ,       421.250, |2003-03 ,       398.750, |2003-05 ,       362.750, |2003-07 ,       360.000, |2003-09 ,       367.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-08 Fr    j|j,    429.250, j|j|2002-12 ,       425.750, |2003-03 ,       405.000, |2003-05 ,       362.000, |2003-07 ,       359.000, |2003-09 ,       367.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-07 Th    j|j,    451.000, j|j|2002-12 ,       446.750, |2003-03 ,       418.500, |2003-05 ,       369.000, |2003-07 ,       367.500, |2003-09 ,       376.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-06 We    j|j,    457.000, j|j|2002-12 ,       451.500, |2003-03 ,       422.750, |2003-05 ,       372.500, |2003-07 ,       369.000, |2003-09 ,       377.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-05 Tu    j|j,    466.000, j|j|2002-12 ,       460.000, |2003-03 ,       430.500, |2003-05 ,       375.000, |2003-07 ,       372.000, |2003-09 ,       381.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-04 Mo    j|j,    472.250, j|j|2002-12 ,       464.250, |2003-03 ,       432.500, |2003-05 ,       375.250, |2003-07 ,       373.000, |2003-09 ,       379.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-11-01 Fr    j|j,    472.750, j|j|2002-12 ,       463.250, |2003-03 ,       431.000, |2003-05 ,       374.000, |2003-07 ,       373.000, |2003-09 ,       378.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-31 Th    j|j,    463.500, j|j|2002-12 ,       455.250, |2003-03 ,       425.500, |2003-05 ,       368.000, |2003-07 ,       368.000, |2003-09 ,       376.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-30 We    j|j,    462.000, j|j|2002-12 ,       452.250, |2003-03 ,       424.000, |2003-05 ,       366.250, |2003-07 ,       366.500, |2003-09 ,       377.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-29 Tu    j|j,    463.500, j|j|2002-12 ,       453.000, |2003-03 ,       422.500, |2003-05 ,       364.000, |2003-07 ,       365.000, |2003-09 ,       374.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-28 Mo    j|j,    460.500, j|j|2002-12 ,       450.500, |2003-03 ,       420.000, |2003-05 ,       360.500, |2003-07 ,       361.000, |2003-09 ,       372.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-25 Fr    j|j,    465.750, j|j|2002-12 ,       455.250, |2003-03 ,       422.000, |2003-05 ,       362.000, |2003-07 ,       364.000, |2003-09 ,       374.750, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-24 Th    j|j,    465.250, j|j|2002-12 ,       455.250, |2003-03 ,       425.500, |2003-05 ,       365.000, |2003-07 ,       366.500, |2003-09 ,       375.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-23 We    j|j,    462.000, j|j|2002-12 ,       452.500, |2003-03 ,       423.500, |2003-05 ,       362.750, |2003-07 ,       366.000, |2003-09 ,       375.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-22 Tu    j|j,    470.500, j|j|2002-12 ,       458.500, |2003-03 ,       425.500, |2003-05 ,       366.000, |2003-07 ,       366.500, |2003-09 ,       375.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-21 Mo    j|j,    479.250, j|j|2002-12 ,       466.000, |2003-03 ,       432.000, |2003-05 ,       371.000, |2003-07 ,       370.000, |2003-09 ,       381.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-18 Fr    j|j,    479.500, j|j|2002-12 ,       465.750, |2003-03 ,       433.000, |2003-05 ,       373.500, |2003-07 ,       374.000, |2003-09 ,       383.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-17 Th    j|j,    479.250, j|j|2002-12 ,       469.000, |2003-03 ,       438.000, |2003-05 ,       378.000, |2003-07 ,       378.500, |2003-09 ,       387.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-16 We    j|j,    486.250, j|j|2002-12 ,       474.750, |2003-03 ,       444.750, |2003-05 ,       386.250, |2003-07 ,       387.000, |2003-09 ,       397.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-15 Tu    j|j,    478.250, j|j|2002-12 ,       469.500, |2003-03 ,       443.250, |2003-05 ,       387.500, |2003-07 ,       386.000, |2003-09 ,       395.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-14 Mo    j|j,    465.000, j|j|2002-12 ,       456.000, |2003-03 ,       432.500, |2003-05 ,       382.750, |2003-07 ,       383.500, |2003-09 ,       395.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-11 Fr    j|j,    468.500, j|j|2002-12 ,       456.000, |2003-03 ,       429.000, |2003-05 ,       383.000, |2003-07 ,       386.000, |2003-09 ,       393.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-10 Th    j|j,    463.250, j|j|2002-12 ,       453.750, |2003-03 ,       425.750, |2003-05 ,       382.000, |2003-07 ,       385.000, |2003-09 ,       392.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-09 We    j|j,    466.000, j|j|2002-12 ,       456.250, |2003-03 ,       428.250, |2003-05 ,       382.000, |2003-07 ,       384.500, |2003-09 ,       392.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-08 Tu    j|j,    470.750, j|j|2002-12 ,       458.000, |2003-03 ,       431.000, |2003-05 ,       385.500, |2003-07 ,       387.000, |2003-09 ,       395.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-07 Mo    j|j,    467.750, j|j|2002-12 ,       455.250, |2003-03 ,       428.750, |2003-05 ,       381.750, |2003-07 ,       381.500, |2003-09 ,       388.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-04 Fr    j|j,    466.500, j|j|2002-12 ,       453.500, |2003-03 ,       428.000, |2003-05 ,       379.000, |2003-07 ,       380.000, |2003-09 ,       389.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-03 Th    j|j,    467.500, j|j|2002-12 ,       453.500, |2003-03 ,       426.750, |2003-05 ,       373.000, |2003-07 ,       374.000, |2003-09 ,       382.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-02 We    j|j,    473.500, j|j|2002-12 ,       459.250, |2003-03 ,       430.000, |2003-05 ,       378.000, |2003-07 ,       379.000, |2003-09 ,       388.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-10-01 Tu    j|j,    481.500, j|j|2002-12 ,       466.000, |2003-03 ,       434.000, |2003-05 ,       385.750, |2003-07 ,       386.500, |2003-09 ,       393.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-30 Mo    j|j,    475.250, j|j|2002-12 ,       459.500, |2003-03 ,       427.000, |2003-05 ,       382.750, |2003-07 ,       383.000, |2003-09 ,       390.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-27 Fr    j|j,    471.000, j|j|2002-12 ,       454.000, |2003-03 ,       422.000, |2003-05 ,       382.500, |2003-07 ,       383.000, |2003-09 ,       391.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-26 Th    j|j,    465.000, j|j|2002-12 ,       450.000, |2003-03 ,       418.000, |2003-05 ,       378.750, |2003-07 ,       380.000, |2003-09 ,       389.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-25 We    j|j,    456.500, j|j|2002-12 ,       442.000, |2003-03 ,       410.250, |2003-05 ,       375.000, |2003-07 ,       378.000, |2003-09 ,       385.500, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-24 Tu    j|j,    462.250, j|j|2002-12 ,       445.500, |2003-03 ,       414.000, |2003-05 ,       378.500, |2003-07 ,       380.500, |2003-09 ,       390.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-23 Mo    j|j,    452.750, j|j|2002-12 ,       435.500, |2003-03 ,       407.000, |2003-05 ,       375.000, |2003-07 ,       377.000, |2003-09 ,       386.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-20 Fr    j|j,    458.500, j|j|2002-12 ,       444.250, |2003-03 ,       416.000, |2003-05 ,       378.250, |2003-07 ,       385.000, |2003-09 ,       390.000, |2003-12 ,            na, |        ,            na, |        ,            na, |        
2002-09-19 Th    j|j,    462.500, j|j|2002-09 ,       458.500, |2002-12 ,       446.000, |2003-03 ,       416.250, |2003-05 ,       376.500, |2003-07 ,       378.000, |2003-09 ,       388.000, |2003-12 ,            na, |        ,            na, |        
2002-09-18 We    j|j,    460.000, j|j|2002-09 ,       471.500, |2002-12 ,       458.750, |2003-03 ,       428.000, |2003-05 ,       384.500, |2003-07 ,       388.000, |2003-09 ,       396.000, |2003-12 ,            na, |        ,            na, |        
2002-09-17 Tu    j|j,    451.000, j|j|2002-09 ,       459.000, |2002-12 ,       448.500, |2003-03 ,       420.500, |2003-05 ,       378.750, |2003-07 ,       384.000, |2003-09 ,       390.000, |2003-12 ,            na, |        ,            na, |        
2002-09-16 Mo    j|j,    451.000, j|j|2002-09 ,       455.500, |2002-12 ,       446.750, |2003-03 ,       422.500, |2003-05 ,       384.500, |2003-07 ,       389.000, |2003-09 ,       396.000, |2003-12 ,            na, |        ,            na, |        
2002-09-13 Fr    j|j,    451.000, j|j|2002-09 ,       448.500, |2002-12 ,       441.000, |2003-03 ,       420.000, |2003-05 ,       382.750, |2003-07 ,       385.000, |2003-09 ,       390.000, |2003-12 ,            na, |        ,            na, |        
2002-09-12 Th    j|j,    463.000, j|j|2002-09 ,       462.500, |2002-12 ,       455.000, |2003-03 ,       433.000, |2003-05 ,       386.000, |2003-07 ,       393.000, |2003-09 ,       394.000, |2003-12 ,            na, |        ,            na, |        
2002-09-11 We    j|j,    471.000, j|j|2002-09 ,       472.500, |2002-12 ,       464.500, |2003-03 ,       438.000, |2003-05 ,       388.250, |2003-07 ,       390.000, |2003-09 ,       397.000, |2003-12 ,            na, |        ,            na, |        
2002-09-10 Tu    j|j,    477.000, j|j|2002-09 ,       476.500, |2002-12 ,       474.250, |2003-03 ,       442.750, |2003-05 ,       386.500, |2003-07 ,       389.000, |2003-09 ,       395.000, |2003-12 ,            na, |        ,            na, |        
2002-09-09 Mo    j|j,    489.000, j|j|2002-09 ,       487.750, |2002-12 ,       479.750, |2003-03 ,       448.500, |2003-05 ,       394.500, |2003-07 ,       395.000, |2003-09 ,       403.000, |2003-12 ,            na, |        ,            na, |        
2002-09-06 Fr    j|j,    468.000, j|j|2002-09 ,       464.250, |2002-12 ,       456.500, |2003-03 ,       428.250, |2003-05 ,       388.000, |2003-07 ,       388.000, |2003-09 ,       397.000, |2003-12 ,            na, |        ,            na, |        
2002-09-05 Th    j|j,    449.250, j|j|2002-09 ,       444.750, |2002-12 ,       438.500, |2003-03 ,       412.500, |2003-05 ,       378.500, |2003-07 ,       379.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-09-04 We    j|j,    443.000, j|j|2002-09 ,       437.750, |2002-12 ,       432.000, |2003-03 ,       407.000, |2003-05 ,       373.000, |2003-07 ,       374.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-09-03 Tu    j|j,    428.000, j|j|2002-09 ,       424.000, |2002-12 ,       419.000, |2003-03 ,       398.500, |2003-05 ,       366.000, |2003-07 ,       368.500, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-09-02 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-30 Fr    j|j,    423.000, j|j|2002-09 ,       415.750, |2002-12 ,       411.250, |2003-03 ,       395.500, |2003-05 ,       365.250, |2003-07 ,       366.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-29 Th    j|j,    410.000, j|j|2002-09 ,       410.000, |2002-12 ,       405.500, |2003-03 ,       390.500, |2003-05 ,       361.500, |2003-07 ,       363.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-28 We    j|j,    408.250, j|j|2002-09 ,       410.500, |2002-12 ,       409.250, |2003-03 ,       394.500, |2003-05 ,       365.000, |2003-07 ,       366.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-27 Tu    j|j,    405.250, j|j|2002-09 ,       408.500, |2002-12 ,       407.500, |2003-03 ,       394.000, |2003-05 ,       365.000, |2003-07 ,       370.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-26 Mo    j|j,    403.500, j|j|2002-09 ,       406.500, |2002-12 ,       407.000, |2003-03 ,       394.000, |2003-05 ,       369.500, |2003-07 ,       370.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-23 Fr    j|j,    391.000, j|j|2002-09 ,       396.000, |2002-12 ,       397.750, |2003-03 ,       387.000, |2003-05 ,       367.000, |2003-07 ,       367.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-22 Th    j|j,    380.750, j|j|2002-09 ,       386.500, |2002-12 ,       388.500, |2003-03 ,       380.500, |2003-05 ,       359.500, |2003-07 ,       359.500, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-21 We    j|j,    380.750, j|j|2002-09 ,       387.000, |2002-12 ,       389.000, |2003-03 ,       380.000, |2003-05 ,       361.000, |2003-07 ,       360.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-20 Tu    j|j,    381.500, j|j|2002-09 ,       388.000, |2002-12 ,       389.000, |2003-03 ,       381.250, |2003-05 ,       361.000, |2003-07 ,       360.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-19 Mo    j|j,    390.750, j|j|2002-09 ,       396.500, |2002-12 ,       398.500, |2003-03 ,       387.500, |2003-05 ,       368.750, |2003-07 ,       368.500, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-16 Fr    j|j,    391.000, j|j|2002-09 ,       396.750, |2002-12 ,       398.000, |2003-03 ,       387.500, |2003-05 ,       370.500, |2003-07 ,       366.000, |2003-09 ,            na, |        ,            na, |        ,            na, |        
2002-08-15 Th    j|j,    391.000, j|j|2002-09 ,       397.000, |2002-12 ,       397.000, |2003-03 ,       389.000, |2003-05 ,       367.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-14 We    j|j,    397.500, j|j|2002-09 ,       402.750, |2002-12 ,       402.500, |2003-03 ,       391.500, |2003-05 ,       370.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-13 Tu    j|j,    398.250, j|j|2002-09 ,       403.500, |2002-12 ,       402.500, |2003-03 ,       390.000, |2003-05 ,       369.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-12 Mo    j|j,    390.000, j|j|2002-09 ,       396.250, |2002-12 ,       396.000, |2003-03 ,       384.500, |2003-05 ,       370.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-09 Fr    j|j,    381.750, j|j|2002-09 ,       389.000, |2002-12 ,       389.000, |2003-03 ,       377.000, |2003-05 ,       364.750, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-08 Th    j|j,    377.000, j|j|2002-09 ,       383.250, |2002-12 ,       383.000, |2003-03 ,       374.000, |2003-05 ,       360.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-07 We    j|j,    381.750, j|j|2002-09 ,       387.000, |2002-12 ,       386.000, |2003-03 ,       372.500, |2003-05 ,       359.750, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-06 Tu    j|j,    379.250, j|j|2002-09 ,       384.750, |2002-12 ,       383.000, |2003-03 ,       369.000, |2003-05 ,       356.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-05 Mo    j|j,    376.750, j|j|2002-09 ,       381.500, |2002-12 ,       381.000, |2003-03 ,       365.000, |2003-05 ,       354.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-02 Fr    j|j,    375.500, j|j|2002-09 ,       380.250, |2002-12 ,       378.500, |2003-03 ,       364.500, |2003-05 ,       353.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-08-01 Th    j|j,    374.000, j|j|2002-09 ,       378.250, |2002-12 ,       375.500, |2003-03 ,       361.000, |2003-05 ,       348.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-31 We    j|j,    368.500, j|j|2002-09 ,       373.500, |2002-12 ,       371.000, |2003-03 ,       356.500, |2003-05 ,       339.750, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-30 Tu    j|j,    361.250, j|j|2002-09 ,       365.500, |2002-12 ,       364.000, |2003-03 ,       350.000, |2003-05 ,       336.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-29 Mo    j|j,    358.750, j|j|2002-09 ,       362.750, |2002-12 ,       359.500, |2003-03 ,       348.000, |2003-05 ,       336.250, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-26 Fr    j|j,    368.000, j|j|2002-09 ,       372.000, |2002-12 ,       368.500, |2003-03 ,       356.000, |2003-05 ,       345.250, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-25 Th    j|j,    366.000, j|j|2002-09 ,       369.500, |2002-12 ,       366.500, |2003-03 ,       356.500, |2003-05 ,       346.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-24 We    j|j,    368.000, j|j|2002-09 ,       372.250, |2002-12 ,       371.000, |2003-03 ,       360.500, |2003-05 ,       350.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-23 Tu    j|j,    365.500, j|j|2002-09 ,       369.250, |2002-12 ,       368.500, |2003-03 ,       357.000, |2003-05 ,       346.500, |2003-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-22 Mo    j|j,    367.000, j|j|2002-07 ,       370.000, |2002-09 ,       373.750, |2002-12 ,       372.500, |2003-03 ,       361.500, |2003-05 ,       353.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        
2002-07-19 Fr    j|j,    357.000, j|j|2002-07 ,       360.500, |2002-09 ,       364.250, |2002-12 ,       363.000, |2003-03 ,       353.000, |2003-05 ,       349.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        
2002-07-18 Th    j|j,    360.500, j|j|2002-07 ,       360.250, |2002-09 ,       363.250, |2002-12 ,       361.500, |2003-03 ,       352.000, |2003-05 ,       348.000, |2003-07 ,            na, |        ,            na, |        ,            na, |        
2002-07-17 We    j|j,    361.000, j|j|2002-07 ,       361.250, |2002-09 ,       363.500, |2002-12 ,       361.000, |2003-03 ,       353.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-16 Tu    j|j,    356.500, j|j|2002-07 ,       360.250, |2002-09 ,       362.500, |2002-12 ,       360.000, |2003-03 ,       352.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-15 Mo    j|j,    349.000, j|j|2002-07 ,       350.000, |2002-09 ,       352.000, |2002-12 ,       349.500, |2003-03 ,       342.250, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-12 Fr    j|j,    341.000, j|j|2002-07 ,       342.750, |2002-09 ,       347.000, |2002-12 ,       344.500, |2003-03 ,       338.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-11 Th    j|j,    350.000, j|j|2002-07 ,       348.000, |2002-09 ,       352.500, |2002-12 ,       352.000, |2003-03 ,       344.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-10 We    j|j,    348.000, j|j|2002-07 ,       347.500, |2002-09 ,       352.750, |2002-12 ,       350.250, |2003-03 ,       343.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-09 Tu    j|j,    344.500, j|j|2002-07 ,       343.750, |2002-09 ,       349.000, |2002-12 ,       347.500, |2003-03 ,       341.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-08 Mo    j|j,    339.500, j|j|2002-07 ,       337.500, |2002-09 ,       343.500, |2002-12 ,       341.750, |2003-03 ,       337.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-05 Fr    j|j,    343.000, j|j|2002-07 ,       339.000, |2002-09 ,       345.500, |2002-12 ,       344.000, |2003-03 ,       339.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-04 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-03 We    j|j,    334.500, j|j|2002-07 ,       333.000, |2002-09 ,       339.000, |2002-12 ,       337.000, |2003-03 ,       333.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-02 Tu    j|j,    330.250, j|j|2002-07 ,       332.750, |2002-09 ,       338.000, |2002-12 ,       337.000, |2003-03 ,       333.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-07-01 Mo    j|j,    329.500, j|j|2002-07 ,       329.750, |2002-09 ,       336.500, |2002-12 ,       334.000, |2003-03 ,       331.250, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-28 Fr    j|j,    322.500, j|j|2002-07 ,       321.750, |2002-09 ,       329.500, |2002-12 ,       328.000, |2003-03 ,       330.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-27 Th    j|j,    324.750, j|j|2002-07 ,       327.500, |2002-09 ,       334.500, |2002-12 ,       335.000, |2003-03 ,       334.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-26 We    j|j,    314.750, j|j|2002-07 ,       318.250, |2002-09 ,       324.750, |2002-12 ,       324.500, |2003-03 ,       326.000, |2003-05 ,       315.000, |2003-07 ,       322.000, |2004-03 ,            na, |        ,            na, |        
2002-06-25 Tu    j|j,    313.000, j|j|2002-07 ,       317.500, |2002-09 ,       324.000, |2002-12 ,       323.000, |2003-03 ,       323.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-24 Mo    j|j,    315.000, j|j|2002-07 ,       319.000, |2002-09 ,       324.250, |2002-12 ,       322.250, |2003-03 ,       317.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-21 Fr    j|j,    311.250, j|j|2002-07 ,       313.250, |2002-09 ,       317.250, |2002-12 ,       315.000, |2003-03 ,       311.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-20 Th    j|j,    312.250, j|j|2002-07 ,       315.000, |2002-09 ,       318.250, |2002-12 ,       316.500, |2003-03 ,       314.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-19 We    j|j,    310.500, j|j|2002-07 ,       312.750, |2002-09 ,       316.750, |2002-12 ,       315.000, |2003-03 ,       315.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-18 Tu    j|j,    306.750, j|j|2002-07 ,       310.000, |2002-09 ,       313.250, |2002-12 ,       311.500, |2003-03 ,       311.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-17 Mo    j|j,    308.000, j|j|2002-07 ,       311.500, |2002-09 ,       315.250, |2002-12 ,       314.500, |2003-03 ,       315.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-14 Fr    j|j,    313.250, j|j|2002-07 ,       316.750, |2002-09 ,       319.250, |2002-12 ,       317.000, |2003-03 ,       317.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-13 Th    j|j,    313.500, j|j|2002-07 ,       319.000, |2002-09 ,       323.000, |2002-12 ,       320.000, |2003-03 ,       317.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-12 We    j|j,    305.000, j|j|2002-07 ,       309.750, |2002-09 ,       313.500, |2002-12 ,       315.000, |2003-03 ,       315.250, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-11 Tu    j|j,    299.250, j|j|2002-07 ,       304.500, |2002-09 ,       308.750, |2002-12 ,       311.000, |2003-03 ,       311.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-10 Mo    j|j,    297.500, j|j|2002-07 ,       303.000, |2002-09 ,       307.000, |2002-12 ,       308.500, |2003-03 ,       308.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-07 Fr    j|j,    298.000, j|j|2002-07 ,       303.000, |2002-09 ,       306.000, |2002-12 ,       309.000, |2003-03 ,       310.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-06 Th    j|j,    303.000, j|j|2002-07 ,       306.250, |2002-09 ,       309.250, |2002-12 ,       311.000, |2003-03 ,       312.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-05 We    j|j,    302.250, j|j|2002-07 ,       306.000, |2002-09 ,       309.000, |2002-12 ,       310.000, |2003-03 ,       311.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-04 Tu    j|j,    300.000, j|j|2002-07 ,       303.500, |2002-09 ,       307.500, |2002-12 ,       309.500, |2003-03 ,       312.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-06-03 Mo    j|j,    302.750, j|j|2002-07 ,       307.500, |2002-09 ,       313.000, |2002-12 ,       316.500, |2003-03 ,       317.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-31 Fr    j|j,    293.000, j|j|2002-07 ,       298.250, |2002-09 ,       305.000, |2002-12 ,       309.000, |2003-03 ,       310.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-30 Th    j|j,    286.750, j|j|2002-07 ,       291.750, |2002-09 ,       299.250, |2002-12 ,       303.500, |2003-03 ,       305.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-29 We    j|j,    286.500, j|j|2002-07 ,       291.250, |2002-09 ,       299.000, |2002-12 ,       303.000, |2003-03 ,       303.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-28 Tu    j|j,    281.500, j|j|2002-07 ,       287.000, |2002-09 ,       295.000, |2002-12 ,       298.500, |2003-03 ,       301.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-27 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-24 Fr    j|j,    280.750, j|j|2002-07 ,       287.250, |2002-09 ,       294.500, |2002-12 ,       297.500, |2003-03 ,       299.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-23 Th    j|j,    284.000, j|j|2002-07 ,       289.750, |2002-09 ,       296.750, |2002-12 ,       300.250, |2003-03 ,       302.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-22 We    j|j,    280.250, j|j|2002-07 ,       286.750, |2002-09 ,       294.000, |2002-12 ,       298.000, |2003-03 ,       300.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-05-21 Tu    j|j,    276.000, j|j|2002-05 ,       281.750, |2002-07 ,       288.000, |2002-09 ,       295.500, |2002-12 ,       299.750, |2003-03 ,       301.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-20 Mo    j|j,    278.000, j|j|2002-05 ,       284.750, |2002-07 ,       291.000, |2002-09 ,       298.750, |2002-12 ,       303.000, |2003-03 ,       304.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-17 Fr    j|j,    274.000, j|j|2002-05 ,       281.750, |2002-07 ,       288.250, |2002-09 ,       295.500, |2002-12 ,       300.500, |2003-03 ,       302.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-16 Th    j|j,    276.500, j|j|2002-05 ,       283.500, |2002-07 ,       290.000, |2002-09 ,       297.500, |2002-12 ,       301.750, |2003-03 ,       304.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-15 We    j|j,    282.000, j|j|2002-05 ,       289.500, |2002-07 ,       295.750, |2002-09 ,       303.750, |2002-12 ,       308.000, |2003-03 ,       309.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-14 Tu    j|j,    279.000, j|j|2002-05 ,       286.750, |2002-07 ,       293.500, |2002-09 ,       300.750, |2002-12 ,       305.500, |2003-03 ,       308.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-13 Mo    j|j,    278.500, j|j|2002-05 ,       287.250, |2002-07 ,       293.750, |2002-09 ,       301.250, |2002-12 ,       306.750, |2003-03 ,       308.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-10 Fr    j|j,    277.000, j|j|2002-05 ,       282.250, |2002-07 ,       289.000, |2002-09 ,       295.750, |2002-12 ,       301.500, |2003-03 ,       303.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-09 Th    j|j,    277.250, j|j|2002-05 ,       284.250, |2002-07 ,       291.500, |2002-09 ,       298.500, |2002-12 ,       304.000, |2003-03 ,       306.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-08 We    j|j,    278.000, j|j|2002-05 ,       284.750, |2002-07 ,       291.500, |2002-09 ,       298.500, |2002-12 ,       304.500, |2003-03 ,       306.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-07 Tu    j|j,    278.000, j|j|2002-05 ,       285.500, |2002-07 ,       291.500, |2002-09 ,       299.000, |2002-12 ,       304.000, |2003-03 ,       306.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-06 Mo    j|j,    275.750, j|j|2002-05 ,       284.000, |2002-07 ,       290.250, |2002-09 ,       298.000, |2002-12 ,       303.250, |2003-03 ,       304.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-03 Fr    j|j,    274.500, j|j|2002-05 ,       282.750, |2002-07 ,       289.750, |2002-09 ,       297.000, |2002-12 ,       302.500, |2003-03 ,       304.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-02 Th    j|j,    272.250, j|j|2002-05 ,       281.000, |2002-07 ,       287.500, |2002-09 ,       294.750, |2002-12 ,       299.500, |2003-03 ,       304.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-05-01 We    j|j,    278.000, j|j|2002-05 ,       287.000, |2002-07 ,       294.000, |2002-09 ,       301.000, |2002-12 ,       306.500, |2003-03 ,       308.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-30 Tu    j|j,    274.000, j|j|2002-05 ,       283.000, |2002-07 ,       289.750, |2002-09 ,       296.250, |2002-12 ,       303.000, |2003-03 ,       304.750, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-29 Mo    j|j,    271.250, j|j|2002-05 ,       281.000, |2002-07 ,       287.750, |2002-09 ,       294.000, |2002-12 ,       300.500, |2003-03 ,       303.750, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-26 Fr    j|j,    274.000, j|j|2002-05 ,       282.000, |2002-07 ,       288.000, |2002-09 ,       295.250, |2002-12 ,       300.250, |2003-03 ,       303.750, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-25 Th    j|j,    275.000, j|j|2002-05 ,       282.000, |2002-07 ,       288.000, |2002-09 ,       294.500, |2002-12 ,       299.500, |2003-03 ,       305.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-24 We    j|j,    279.500, j|j|2002-05 ,       287.000, |2002-07 ,       292.500, |2002-09 ,       298.000, |2002-12 ,       303.000, |2003-03 ,       307.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-23 Tu    j|j,    282.000, j|j|2002-05 ,       289.250, |2002-07 ,       295.000, |2002-09 ,       302.000, |2002-12 ,       306.250, |2003-03 ,       315.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-22 Mo    j|j,    285.000, j|j|2002-05 ,       292.250, |2002-07 ,       298.250, |2002-09 ,       305.500, |2002-12 ,       309.000, |2003-03 ,       315.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-19 Fr    j|j,    289.000, j|j|2002-05 ,       297.000, |2002-07 ,       301.000, |2002-09 ,       308.500, |2002-12 ,       312.000, |2003-03 ,       315.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-18 Th    j|j,    289.750, j|j|2002-05 ,       296.250, |2002-07 ,       300.500, |2002-09 ,       308.500, |2002-12 ,       312.000, |2003-03 ,       315.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-17 We    j|j,    293.250, j|j|2002-05 ,       301.000, |2002-07 ,       306.500, |2002-09 ,       314.750, |2002-12 ,       319.000, |2003-03 ,       310.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-16 Tu    j|j,    287.750, j|j|2002-05 ,       295.750, |2002-07 ,       301.750, |2002-09 ,       310.250, |2002-12 ,       314.000, |2003-03 ,       308.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-15 Mo    j|j,    282.750, j|j|2002-05 ,       291.250, |2002-07 ,       296.750, |2002-09 ,       306.000, |2002-12 ,       309.500, |2003-03 ,       308.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-12 Fr    j|j,    281.500, j|j|2002-05 ,       289.500, |2002-07 ,       295.000, |2002-09 ,       304.500, |2002-12 ,       304.250, |2003-03 ,       308.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-11 Th    j|j,    279.750, j|j|2002-05 ,       288.500, |2002-07 ,       293.500, |2002-09 ,       302.500, |2002-12 ,       307.000, |2003-03 ,       310.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-10 We    j|j,    281.750, j|j|2002-05 ,       290.250, |2002-07 ,       295.500, |2002-09 ,       304.500, |2002-12 ,       307.750, |2003-03 ,       313.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-09 Tu    j|j,    281.250, j|j|2002-05 ,       289.750, |2002-07 ,       295.500, |2002-09 ,       303.750, |2002-12 ,       307.000, |2003-03 ,       313.000, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-08 Mo    j|j,    286.000, j|j|2002-05 ,       293.750, |2002-07 ,       299.500, |2002-09 ,       307.500, |2002-12 ,       310.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-05 Fr    j|j,    291.500, j|j|2002-05 ,       300.500, |2002-07 ,       305.500, |2002-09 ,       314.000, |2002-12 ,       318.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-04 Th    j|j,    296.500, j|j|2002-05 ,       303.750, |2002-07 ,       308.500, |2002-09 ,       316.250, |2002-12 ,       319.500, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-03 We    j|j,    297.500, j|j|2002-05 ,       304.750, |2002-07 ,       310.000, |2002-09 ,       317.500, |2002-12 ,       321.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-02 Tu    j|j,    296.500, j|j|2002-05 ,       303.000, |2002-07 ,       308.250, |2002-09 ,       317.000, |2002-12 ,       320.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-04-01 Mo    j|j,    296.000, j|j|2002-05 ,       303.500, |2002-07 ,       308.000, |2002-09 ,       317.750, |2002-12 ,       322.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-29 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-03-28 Th    j|j,    290.000, j|j|2002-05 ,       298.750, |2002-07 ,       303.500, |2002-09 ,       313.000, |2002-12 ,       316.500, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-27 We    j|j,    293.000, j|j|2002-05 ,       299.250, |2002-07 ,       305.000, |2002-09 ,       313.000, |2002-12 ,       318.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-26 Tu    j|j,    287.000, j|j|2002-05 ,       293.000, |2002-07 ,       298.000, |2002-09 ,       307.500, |2002-12 ,       312.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-25 Mo    j|j,    283.750, j|j|2002-05 ,       289.750, |2002-07 ,       295.500, |2002-09 ,       304.000, |2002-12 ,       309.500, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-22 Fr    j|j,    282.000, j|j|2002-05 ,       287.750, |2002-07 ,       293.000, |2002-09 ,       302.500, |2002-12 ,       308.000, |2003-03 ,       313.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-21 Th    j|j,    283.500, j|j|2002-05 ,       289.500, |2002-07 ,       294.500, |2002-09 ,       304.000, |2002-12 ,       311.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-03-20 We    j|j,    280.000, j|j|2002-05 ,       286.500, |2002-07 ,       292.250, |2002-09 ,       302.500, |2002-12 ,       309.000, |2003-03 ,       316.500, |2003-05 ,            na, |        ,            na, |        ,            na, |        
2002-03-19 Tu    j|j,    279.000, j|j|2002-03 ,       285.000, |2002-05 ,       291.750, |2002-07 ,       296.000, |2002-09 ,       307.500, |2002-12 ,       310.500, |2003-03 ,       316.500, |2003-05 ,            na, |        ,            na, |        
2002-03-18 Mo    j|j,    280.000, j|j|2002-03 ,       284.000, |2002-05 ,       290.750, |2002-07 ,       296.000, |2002-09 ,       306.000, |2002-12 ,       312.500, |2003-03 ,       317.500, |2003-05 ,            na, |        ,            na, |        
2002-03-15 Fr    j|j,    282.000, j|j|2002-03 ,       286.750, |2002-05 ,       293.250, |2002-07 ,       298.500, |2002-09 ,       308.500, |2002-12 ,       315.000, |2003-03 ,       317.500, |2003-05 ,            na, |        ,            na, |        
2002-03-14 Th    j|j,    279.500, j|j|2002-03 ,       285.250, |2002-05 ,       292.000, |2002-07 ,       298.000, |2002-09 ,       307.500, |2002-12 ,       312.500, |2003-03 ,       317.500, |2003-05 ,            na, |        ,            na, |        
2002-03-13 We    j|j,    278.000, j|j|2002-03 ,       284.500, |2002-05 ,       290.000, |2002-07 ,       296.500, |2002-09 ,       306.250, |2002-12 ,       312.500, |2003-03 ,       317.500, |2003-05 ,            na, |        ,            na, |        
2002-03-12 Tu    j|j,    279.000, j|j|2002-03 ,       284.000, |2002-05 ,       290.250, |2002-07 ,       296.000, |2002-09 ,       305.250, |2002-12 ,       312.500, |2003-03 ,       318.500, |2003-05 ,            na, |        ,            na, |        
2002-03-11 Mo    j|j,    276.000, j|j|2002-03 ,       282.750, |2002-05 ,       288.750, |2002-07 ,       295.000, |2002-09 ,       305.500, |2002-12 ,       312.750, |2003-03 ,       319.500, |2003-05 ,            na, |        ,            na, |        
2002-03-08 Fr    j|j,    280.000, j|j|2002-03 ,       286.000, |2002-05 ,       292.000, |2002-07 ,       297.500, |2002-09 ,       307.750, |2002-12 ,       317.500, |2003-03 ,       319.500, |2003-05 ,            na, |        ,            na, |        
2002-03-07 Th    j|j,    282.000, j|j|2002-03 ,       287.500, |2002-05 ,       294.250, |2002-07 ,       299.500, |2002-09 ,       309.500, |2002-12 ,       317.500, |2003-03 ,       319.500, |2003-05 ,            na, |        ,            na, |        
2002-03-06 We    j|j,    285.000, j|j|2002-03 ,       289.500, |2002-05 ,       295.750, |2002-07 ,       302.000, |2002-09 ,       312.000, |2002-12 ,       317.500, |2003-03 ,       319.500, |2003-05 ,            na, |        ,            na, |        
2002-03-05 Tu    j|j,    283.000, j|j|2002-03 ,       289.000, |2002-05 ,       295.500, |2002-07 ,       301.000, |2002-09 ,       311.250, |2002-12 ,       318.250, |2003-03 ,       319.500, |2003-05 ,            na, |        ,            na, |        
2002-03-04 Mo    j|j,    278.750, j|j|2002-03 ,       286.250, |2002-05 ,       292.500, |2002-07 ,       298.500, |2002-09 ,       309.500, |2002-12 ,       316.000, |2003-03 ,       319.000, |2003-05 ,            na, |        ,            na, |        
2002-03-01 Fr    j|j,    279.500, j|j|2002-03 ,       286.750, |2002-05 ,       293.500, |2002-07 ,       299.500, |2002-09 ,       310.000, |2002-12 ,       315.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-28 Th    j|j,    276.750, j|j|2002-03 ,       284.000, |2002-05 ,       291.500, |2002-07 ,       297.000, |2002-09 ,       307.250, |2002-12 ,       314.250, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-27 We    j|j,    280.250, j|j|2002-03 ,       288.000, |2002-05 ,       294.000, |2002-07 ,       299.250, |2002-09 ,       310.250, |2002-12 ,       316.750, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-26 Tu    j|j,    282.500, j|j|2002-03 ,       288.000, |2002-05 ,       294.750, |2002-07 ,       300.250, |2002-09 ,       310.000, |2002-12 ,       317.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-25 Mo    j|j,    284.500, j|j|2002-03 ,       291.250, |2002-05 ,       296.000, |2002-07 ,       303.500, |2002-09 ,       312.750, |2002-12 ,       319.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-22 Fr    j|j,    288.250, j|j|2002-03 ,       294.000, |2002-05 ,       299.000, |2002-07 ,       305.500, |2002-09 ,       315.500, |2002-12 ,       319.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-21 Th    j|j,    286.000, j|j|2002-03 ,       291.750, |2002-05 ,       297.250, |2002-07 ,       303.500, |2002-09 ,       313.250, |2002-12 ,       319.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-20 We    j|j,    286.000, j|j|2002-03 ,       291.250, |2002-05 ,       297.500, |2002-07 ,       303.500, |2002-09 ,       313.750, |2002-12 ,       319.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-19 Tu    j|j,    284.000, j|j|2002-03 ,       290.000, |2002-05 ,       296.000, |2002-07 ,       302.000, |2002-09 ,       312.000, |2002-12 ,       318.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-18 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-02-15 Fr    j|j,    281.500, j|j|2002-03 ,       287.500, |2002-05 ,       294.000, |2002-07 ,       299.750, |2002-09 ,       310.000, |2002-12 ,       318.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-14 Th    j|j,    285.000, j|j|2002-03 ,       291.000, |2002-05 ,       296.750, |2002-07 ,       303.500, |2002-09 ,       313.500, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-13 We    j|j,    285.250, j|j|2002-03 ,       292.000, |2002-05 ,       298.000, |2002-07 ,       304.750, |2002-09 ,       315.000, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-12 Tu    j|j,    284.750, j|j|2002-03 ,       291.250, |2002-05 ,       297.250, |2002-07 ,       304.000, |2002-09 ,       313.750, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-11 Mo    j|j,    285.250, j|j|2002-03 ,       291.750, |2002-05 ,       298.000, |2002-07 ,       304.500, |2002-09 ,       313.750, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-08 Fr    j|j,    286.250, j|j|2002-03 ,       293.000, |2002-05 ,       298.000, |2002-07 ,       304.750, |2002-09 ,       315.000, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-07 Th    j|j,    285.750, j|j|2002-03 ,       292.250, |2002-05 ,       297.500, |2002-07 ,       305.000, |2002-09 ,       314.500, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-06 We    j|j,    283.500, j|j|2002-03 ,       290.000, |2002-05 ,       296.000, |2002-07 ,       302.750, |2002-09 ,       313.750, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-05 Tu    j|j,    284.250, j|j|2002-03 ,       291.000, |2002-05 ,       296.750, |2002-07 ,       303.750, |2002-09 ,       314.000, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-04 Mo    j|j,    283.750, j|j|2002-03 ,       289.750, |2002-05 ,       295.750, |2002-07 ,       303.000, |2002-09 ,       312.750, |2002-12 ,       321.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-02-01 Fr    j|j,    286.250, j|j|2002-03 ,       292.750, |2002-05 ,       298.500, |2002-07 ,       305.750, |2002-09 ,       316.500, |2002-12 ,       324.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-31 Th    j|j,    285.500, j|j|2002-03 ,       291.500, |2002-05 ,       297.750, |2002-07 ,       304.500, |2002-09 ,       315.250, |2002-12 ,       325.000, |2003-03 ,       335.000, |2003-05 ,            na, |        ,            na, |        
2002-01-30 We    j|j,    283.000, j|j|2002-03 ,       289.000, |2002-05 ,       296.500, |2002-07 ,       302.250, |2002-09 ,       313.500, |2002-12 ,       325.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-29 Tu    j|j,    286.250, j|j|2002-03 ,       292.000, |2002-05 ,       299.500, |2002-07 ,       306.500, |2002-09 ,       316.500, |2002-12 ,       325.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-28 Mo    j|j,    288.750, j|j|2002-03 ,       294.750, |2002-05 ,       301.750, |2002-07 ,       308.750, |2002-09 ,       319.500, |2002-12 ,       328.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-25 Fr    j|j,    296.000, j|j|2002-03 ,       300.500, |2002-05 ,       307.750, |2002-07 ,       314.250, |2002-09 ,       325.750, |2002-12 ,       327.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-24 Th    j|j,    291.750, j|j|2002-03 ,       297.500, |2002-05 ,       304.000, |2002-07 ,       310.500, |2002-09 ,       321.000, |2002-12 ,       327.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-23 We    j|j,    289.500, j|j|2002-03 ,       295.250, |2002-05 ,       301.750, |2002-07 ,       308.250, |2002-09 ,       318.500, |2002-12 ,       326.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-22 Tu    j|j,    290.500, j|j|2002-03 ,       296.000, |2002-05 ,       302.000, |2002-07 ,       309.250, |2002-09 ,       319.000, |2002-12 ,       326.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-21 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-18 Fr    j|j,    293.750, j|j|2002-03 ,       298.500, |2002-05 ,       305.750, |2002-07 ,       312.500, |2002-09 ,       322.500, |2002-12 ,       326.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-17 Th    j|j,    295.500, j|j|2002-03 ,       301.000, |2002-05 ,       307.000, |2002-07 ,       312.750, |2002-09 ,       324.250, |2002-12 ,       326.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-16 We    j|j,    293.750, j|j|2002-03 ,       298.500, |2002-05 ,       305.250, |2002-07 ,       311.500, |2002-09 ,       322.500, |2002-12 ,       326.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-15 Tu    j|j,    292.750, j|j|2002-03 ,       298.750, |2002-05 ,       305.000, |2002-07 ,       312.500, |2002-09 ,       322.500, |2002-12 ,       326.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-14 Mo    j|j,    294.500, j|j|2002-03 ,       299.500, |2002-05 ,       305.750, |2002-07 ,       313.000, |2002-09 ,       322.500, |2002-12 ,       324.000, |2003-03 ,            na, |        ,            na, |        ,            na, |        
2002-01-11 Fr    j|j,    293.000, j|j|2002-03 ,       298.000, |2002-05 ,       303.500, |2002-07 ,       311.000, |2002-09 ,       321.000, |2002-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-10 Th    j|j,    289.750, j|j|2002-03 ,       295.000, |2002-05 ,       301.000, |2002-07 ,       310.000, |2002-09 ,       319.500, |2002-12 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-09 We    j|j,    289.500, j|j|2002-03 ,       295.500, |2002-05 ,       302.000, |2002-07 ,       309.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-08 Tu    j|j,    290.500, j|j|2002-03 ,       295.750, |2002-05 ,       301.750, |2002-07 ,       307.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-07 Mo    j|j,    290.500, j|j|2002-03 ,       295.500, |2002-05 ,       301.750, |2002-07 ,       308.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-04 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-03 Th    j|j,    288.500, j|j|2002-03 ,       294.000, |2002-05 ,       300.250, |2002-07 ,       305.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-02 We    j|j,    283.750, j|j|2002-03 ,       289.000, |2002-05 ,       296.000, |2002-07 ,       302.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2002-01-01 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-31 Mo    j|j,    284.000, j|j|2002-03 ,       288.500, |2002-05 ,       296.000, |2002-07 ,       301.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-28 Fr    j|j,    285.500, j|j|2002-03 ,       291.500, |2002-05 ,       297.000, |2002-07 ,       302.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-27 Th    j|j,    284.750, j|j|2002-03 ,       291.000, |2002-05 ,       296.000, |2002-07 ,       303.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-26 We    j|j,    282.000, j|j|2002-03 ,       288.250, |2002-05 ,       293.000, |2002-07 ,       300.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-25 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-24 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-21 Fr    j|j,    283.000, j|j|2002-03 ,       288.750, |2002-05 ,       294.500, |2002-07 ,       302.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-20 Th    j|j,    283.750, j|j|2002-03 ,       289.500, |2002-05 ,       294.250, |2002-07 ,       301.250, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-19 We    j|j,    280.500, j|j|2001-12 ,       289.000, |2002-03 ,       294.250, |2002-05 ,       299.000, |2002-07 ,       306.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-18 Tu    j|j,    274.500, j|j|2001-12 ,       285.500, |2002-03 ,       291.250, |2002-05 ,       297.000, |2002-07 ,       303.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-17 Mo    j|j,    277.000, j|j|2001-12 ,       285.500, |2002-03 ,       291.500, |2002-05 ,       297.000, |2002-07 ,       303.750, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-14 Fr    j|j,    278.000, j|j|2001-12 ,       286.750, |2002-03 ,       292.500, |2002-05 ,       298.250, |2002-07 ,       305.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-13 Th    j|j,    272.500, j|j|2001-12 ,       283.250, |2002-03 ,       289.000, |2002-05 ,       294.750, |2002-07 ,       301.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-12 We    j|j,    277.500, j|j|2001-12 ,       285.750, |2002-03 ,       290.750, |2002-05 ,       297.000, |2002-07 ,       304.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-11 Tu    j|j,    278.000, j|j|2001-12 ,       287.750, |2002-03 ,       293.000, |2002-05 ,       299.750, |2002-07 ,       306.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-10 Mo    j|j,    279.500, j|j|2001-12 ,       287.500, |2002-03 ,       293.500, |2002-05 ,       299.500, |2002-07 ,       305.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-07 Fr    j|j,    282.000, j|j|2001-12 ,       289.500, |2002-03 ,       294.250, |2002-05 ,       300.500, |2002-07 ,       307.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-06 Th    j|j,    281.000, j|j|2001-12 ,       288.250, |2002-03 ,       293.000, |2002-05 ,       299.000, |2002-07 ,       306.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-05 We    j|j,    283.000, j|j|2001-12 ,       290.750, |2002-03 ,       296.500, |2002-05 ,       302.500, |2002-07 ,       310.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-04 Tu    j|j,    283.000, j|j|2001-12 ,       290.000, |2002-03 ,       294.250, |2002-05 ,       300.250, |2002-07 ,       306.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-12-03 Mo    j|j,    286.000, j|j|2001-12 ,       293.000, |2002-03 ,       296.750, |2002-05 ,       302.750, |2002-07 ,       307.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-30 Fr    j|j,    286.250, j|j|2001-12 ,       293.750, |2002-03 ,       297.500, |2002-05 ,       302.750, |2002-07 ,       309.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-29 Th    j|j,    280.250, j|j|2001-12 ,       287.750, |2002-03 ,       292.750, |2002-05 ,       296.750, |2002-07 ,       304.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-28 We    j|j,    281.000, j|j|2001-12 ,       287.000, |2002-03 ,       291.500, |2002-05 ,       297.250, |2002-07 ,       303.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-27 Tu    j|j,    284.000, j|j|2001-12 ,       291.750, |2002-03 ,       297.000, |2002-05 ,       301.500, |2002-07 ,       307.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-26 Mo    j|j,    283.250, j|j|2001-12 ,       291.500, |2002-03 ,       296.500, |2002-05 ,       303.250, |2002-07 ,       309.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-23 Fr    j|j,    289.500, j|j|2001-12 ,       298.500, |2002-03 ,       304.000, |2002-05 ,       310.000, |2002-07 ,       316.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-22 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-21 We    j|j,    289.000, j|j|2001-12 ,       296.500, |2002-03 ,       302.500, |2002-05 ,       308.750, |2002-07 ,       313.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-20 Tu    j|j,    287.000, j|j|2001-12 ,       295.500, |2002-03 ,       302.000, |2002-05 ,       307.000, |2002-07 ,       313.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-19 Mo    j|j,    289.250, j|j|2001-12 ,       298.000, |2002-03 ,       304.500, |2002-05 ,       309.750, |2002-07 ,       316.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-16 Fr    j|j,    289.500, j|j|2001-12 ,       298.750, |2002-03 ,       304.500, |2002-05 ,       310.250, |2002-07 ,       316.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-15 Th    j|j,    283.750, j|j|2001-12 ,       293.250, |2002-03 ,       299.000, |2002-05 ,       304.250, |2002-07 ,       310.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-14 We    j|j,    282.750, j|j|2001-12 ,       292.500, |2002-03 ,       298.000, |2002-05 ,       303.500, |2002-07 ,       309.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-13 Tu    j|j,    282.250, j|j|2001-12 ,       291.500, |2002-03 ,       296.500, |2002-05 ,       302.000, |2002-07 ,       308.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-12 Mo    j|j,    288.000, j|j|2001-12 ,       298.000, |2002-03 ,       303.000, |2002-05 ,       308.000, |2002-07 ,       314.250, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-09 Fr    j|j,    290.750, j|j|2001-12 ,       300.500, |2002-03 ,       305.750, |2002-05 ,       310.000, |2002-07 ,       316.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-08 Th    j|j,    292.250, j|j|2001-12 ,       301.000, |2002-03 ,       305.750, |2002-05 ,       311.500, |2002-07 ,       317.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-07 We    j|j,    294.750, j|j|2001-12 ,       303.500, |2002-03 ,       309.000, |2002-05 ,       314.500, |2002-07 ,       321.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-06 Tu    j|j,    292.750, j|j|2001-12 ,       301.750, |2002-03 ,       308.000, |2002-05 ,       313.500, |2002-07 ,       319.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-05 Mo    j|j,    292.250, j|j|2001-12 ,       301.000, |2002-03 ,       307.500, |2002-05 ,       312.500, |2002-07 ,       318.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-02 Fr    j|j,    293.750, j|j|2001-12 ,       302.000, |2002-03 ,       309.000, |2002-05 ,       313.750, |2002-07 ,       320.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-11-01 Th    j|j,    296.250, j|j|2001-12 ,       304.500, |2002-03 ,       310.000, |2002-05 ,       314.250, |2002-07 ,       321.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-31 We    j|j,    301.500, j|j|2001-12 ,       308.500, |2002-03 ,       314.000, |2002-05 ,       318.000, |2002-07 ,       322.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-30 Tu    j|j,    301.500, j|j|2001-12 ,       308.500, |2002-03 ,       312.250, |2002-05 ,       316.750, |2002-07 ,       322.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-29 Mo    j|j,    299.500, j|j|2001-12 ,       306.750, |2002-03 ,       311.500, |2002-05 ,       316.000, |2002-07 ,       321.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-26 Fr    j|j,    301.500, j|j|2001-12 ,       308.500, |2002-03 ,       313.000, |2002-05 ,       317.000, |2002-07 ,       322.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-25 Th    j|j,    296.250, j|j|2001-12 ,       304.250, |2002-03 ,       308.000, |2002-05 ,       313.000, |2002-07 ,       319.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-24 We    j|j,    292.250, j|j|2001-12 ,       300.500, |2002-03 ,       304.750, |2002-05 ,       309.500, |2002-07 ,       315.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-23 Tu    j|j,    291.750, j|j|2001-12 ,       300.750, |2002-03 ,       304.750, |2002-05 ,       310.000, |2002-07 ,       316.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-22 Mo    j|j,    289.500, j|j|2001-12 ,       298.250, |2002-03 ,       302.500, |2002-05 ,       308.000, |2002-07 ,       313.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-19 Fr    j|j,    294.000, j|j|2001-12 ,       301.500, |2002-03 ,       305.250, |2002-05 ,       310.500, |2002-07 ,       316.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-18 Th    j|j,    290.750, j|j|2001-12 ,       298.500, |2002-03 ,       303.500, |2002-05 ,       308.000, |2002-07 ,       313.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-17 We    j|j,    294.500, j|j|2001-12 ,       300.000, |2002-03 ,       305.000, |2002-05 ,       310.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-16 Tu    j|j,    287.500, j|j|2001-12 ,       291.750, |2002-03 ,       296.500, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-15 Mo    j|j,    280.750, j|j|2001-12 ,       290.250, |2002-03 ,       295.500, |2002-05 ,       299.000, |2002-07 ,       308.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-12 Fr    j|j,    283.250, j|j|2001-12 ,       293.250, |2002-03 ,       300.500, |2002-05 ,       305.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-11 Th    j|j,    288.750, j|j|2001-12 ,       298.000, |2002-03 ,       302.500, |2002-05 ,       307.000, |2002-07 ,       313.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-10 We    j|j,    287.250, j|j|2001-12 ,       297.000, |2002-03 ,       301.000, |2002-05 ,       306.250, |2002-07 ,       313.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-09 Tu    j|j,    286.250, j|j|2001-12 ,       297.500, |2002-03 ,       302.250, |2002-05 ,       307.250, |2002-07 ,       315.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-08 Mo    j|j,    287.000, j|j|2001-12 ,       299.000, |2002-03 ,       304.000, |2002-05 ,       310.000, |2002-07 ,       316.750, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-05 Fr    j|j,    286.000, j|j|2001-12 ,       299.000, |2002-03 ,       304.250, |2002-05 ,       309.500, |2002-07 ,       317.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-04 Th    j|j,    286.750, j|j|2001-12 ,       299.000, |2002-03 ,       305.500, |2002-05 ,       311.500, |2002-07 ,       319.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-03 We    j|j,    284.750, j|j|2001-12 ,       297.500, |2002-03 ,       304.500, |2002-05 ,       310.750, |2002-07 ,       318.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-02 Tu    j|j,    281.000, j|j|2001-12 ,       292.750, |2002-03 ,       300.500, |2002-05 ,       307.500, |2002-07 ,       314.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-10-01 Mo    j|j,    286.000, j|j|2001-12 ,       298.500, |2002-03 ,       305.500, |2002-05 ,       310.500, |2002-07 ,       318.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-28 Fr    j|j,    292.500, j|j|2001-12 ,       305.500, |2002-03 ,       309.500, |2002-05 ,       316.750, |2002-07 ,       322.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-27 Th    j|j,    295.000, j|j|2001-12 ,       307.250, |2002-03 ,       313.250, |2002-05 ,       318.000, |2002-07 ,       324.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-26 We    j|j,    294.000, j|j|2001-12 ,       307.500, |2002-03 ,       312.750, |2002-05 ,       317.500, |2002-07 ,       323.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-25 Tu    j|j,    294.000, j|j|2001-12 ,       306.500, |2002-03 ,       313.250, |2002-05 ,       318.750, |2002-07 ,       325.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-24 Mo    j|j,    291.750, j|j|2001-12 ,       304.500, |2002-03 ,       311.000, |2002-05 ,       317.500, |2002-07 ,       322.750, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-21 Fr    j|j,    292.500, j|j|2001-12 ,       304.250, |2002-03 ,       310.500, |2002-05 ,       317.750, |2002-07 ,       323.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-20 Th    j|j,    293.250, j|j|2001-12 ,       306.500, |2002-03 ,       313.000, |2002-05 ,       319.000, |2002-07 ,       323.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-19 We    j|j,    281.000, j|j|2001-09 ,       292.000, |2001-12 ,       305.250, |2002-03 ,       312.250, |2002-05 ,       317.000, |2002-07 ,       323.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-18 Tu    j|j,    285.500, j|j|2001-09 ,       296.000, |2001-12 ,       308.500, |2002-03 ,       315.750, |2002-05 ,       320.000, |2002-07 ,       328.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-17 Mo    j|j,    286.000, j|j|2001-09 ,       296.750, |2001-12 ,       309.500, |2002-03 ,       316.500, |2002-05 ,       322.500, |2002-07 ,       328.500, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-14 Fr    j|j,    285.500, j|j|2001-09 ,       295.500, |2001-12 ,       308.750, |2002-03 ,       315.500, |2002-05 ,       321.500, |2002-07 ,       328.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-13 Th    j|j,    293.750, j|j|2001-09 ,       303.000, |2001-12 ,       316.250, |2002-03 ,       323.000, |2002-05 ,       330.000, |2002-07 ,       332.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-12 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-11 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-10 Mo    j|j,    290.000, j|j|2001-09 ,       303.000, |2001-12 ,       316.000, |2002-03 ,       322.500, |2002-05 ,       328.000, |2002-07 ,       332.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-07 Fr    j|j,    290.000, j|j|2001-09 ,       301.500, |2001-12 ,       314.250, |2002-03 ,       320.000, |2002-05 ,       326.000, |2002-07 ,       332.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-06 Th    j|j,    292.250, j|j|2001-09 ,       304.250, |2001-12 ,       316.750, |2002-03 ,       324.000, |2002-05 ,       331.000, |2002-07 ,       338.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-09-05 We    j|j,    296.750, j|j|2001-09 ,       307.750, |2001-12 ,       320.000, |2002-03 ,       327.250, |2002-05 ,       333.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-04 Tu    j|j,    297.500, j|j|2001-09 ,       309.250, |2001-12 ,       322.250, |2002-03 ,       329.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-09-03 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-31 Fr    j|j,    299.000, j|j|2001-09 ,       312.500, |2001-12 ,       324.750, |2002-03 ,       332.000, |2002-05 ,       337.750, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-30 Th    j|j,    297.250, j|j|2001-09 ,       311.250, |2001-12 ,       324.000, |2002-03 ,       332.000, |2002-05 ,       336.000, |2002-07 ,       339.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-08-29 We    j|j,    298.750, j|j|2001-09 ,       313.250, |2001-12 ,       326.000, |2002-03 ,       332.500, |2002-05 ,       337.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-28 Tu    j|j,    295.500, j|j|2001-09 ,       310.000, |2001-12 ,       323.250, |2002-03 ,       330.250, |2002-05 ,       336.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-27 Mo    j|j,    298.750, j|j|2001-09 ,       313.250, |2001-12 ,       326.500, |2002-03 ,       332.750, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-24 Fr    j|j,    300.500, j|j|2001-09 ,       313.750, |2001-12 ,       327.500, |2002-03 ,       334.500, |2002-05 ,       340.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-23 Th    j|j,    301.000, j|j|2001-09 ,       315.000, |2001-12 ,       328.250, |2002-03 ,       334.000, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-22 We    j|j,    296.500, j|j|2001-09 ,       310.500, |2001-12 ,       324.250, |2002-03 ,       330.500, |2002-05 ,       335.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-21 Tu    j|j,    296.250, j|j|2001-09 ,       311.500, |2001-12 ,       324.250, |2002-03 ,       330.500, |2002-05 ,       336.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-20 Mo    j|j,    294.500, j|j|2001-09 ,       309.500, |2001-12 ,       322.500, |2002-03 ,       329.750, |2002-05 ,       336.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-17 Fr    j|j,    296.750, j|j|2001-09 ,       311.500, |2001-12 ,       324.500, |2002-03 ,       331.750, |2002-05 ,       336.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-16 Th    j|j,    295.500, j|j|2001-09 ,       310.500, |2001-12 ,       323.500, |2002-03 ,       330.500, |2002-05 ,       335.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-15 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-14 Tu    j|j,    297.500, j|j|2001-09 ,       312.250, |2001-12 ,       324.500, |2002-03 ,       330.500, |2002-05 ,       336.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-13 Mo    j|j,    301.000, j|j|2001-09 ,       316.250, |2001-12 ,       328.500, |2002-03 ,       334.000, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-10 Fr    j|j,    300.750, j|j|2001-09 ,       316.000, |2001-12 ,       328.500, |2002-03 ,       334.000, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-09 Th    j|j,    300.750, j|j|2001-09 ,       316.000, |2001-12 ,       328.500, |2002-03 ,       334.500, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-08 We    j|j,    299.000, j|j|2001-09 ,       315.000, |2001-12 ,       327.000, |2002-03 ,       333.000, |2002-05 ,       335.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-07 Tu    j|j,    298.750, j|j|2001-09 ,       314.000, |2001-12 ,       325.750, |2002-03 ,       331.500, |2002-05 ,       335.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-06 Mo    j|j,    298.250, j|j|2001-09 ,       312.500, |2001-12 ,       324.750, |2002-03 ,       330.750, |2002-05 ,       335.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-03 Fr    j|j,    297.500, j|j|2001-09 ,       313.000, |2001-12 ,       325.750, |2002-03 ,       331.500, |2002-05 ,       336.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-02 Th    j|j,    301.250, j|j|2001-09 ,       316.500, |2001-12 ,       328.750, |2002-03 ,       334.000, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-08-01 We    j|j,    304.500, j|j|2001-09 ,       319.500, |2001-12 ,       331.750, |2002-03 ,       337.000, |2002-05 ,       341.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-31 Tu    j|j,    306.750, j|j|2001-09 ,       321.250, |2001-12 ,       335.000, |2002-03 ,       337.750, |2002-05 ,       340.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-30 Mo    j|j,    305.000, j|j|2001-09 ,       319.500, |2001-12 ,       333.000, |2002-03 ,       336.500, |2002-05 ,       341.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-27 Fr    j|j,    310.250, j|j|2001-09 ,       324.500, |2001-12 ,       337.500, |2002-03 ,       341.250, |2002-05 ,       345.000, |2002-07 ,       348.000, |2002-09 ,            na, |        ,            na, |        ,            na, |        
2001-07-26 Th    j|j,    312.000, j|j|2001-09 ,       326.250, |2001-12 ,       338.500, |2002-03 ,       342.000, |2002-05 ,       346.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-25 We    j|j,    313.750, j|j|2001-09 ,       328.000, |2001-12 ,       340.000, |2002-03 ,       342.000, |2002-05 ,       344.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-24 Tu    j|j,    312.250, j|j|2001-09 ,       326.250, |2001-12 ,       338.000, |2002-03 ,       342.250, |2002-05 ,       344.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-23 Mo    j|j,    312.500, j|j|2001-09 ,       326.250, |2001-12 ,       338.250, |2002-03 ,       340.000, |2002-05 ,       343.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-20 Fr    j|j,    306.000, j|j|2001-07 ,       312.000, |2001-09 ,       325.750, |2001-12 ,       337.500, |2002-03 ,       338.500, |2002-05 ,       343.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-19 Th    j|j,    310.500, j|j|2001-07 ,       316.500, |2001-09 ,       330.500, |2001-12 ,       341.250, |2002-03 ,       342.500, |2002-05 ,       346.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-18 We    j|j,    311.000, j|j|2001-07 ,       317.500, |2001-09 ,       331.250, |2001-12 ,       342.750, |2002-03 ,       345.000, |2002-05 ,       349.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-17 Tu    j|j,    312.000, j|j|2001-07 ,       318.500, |2001-09 ,       332.000, |2001-12 ,       342.750, |2002-03 ,       345.000, |2002-05 ,       352.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-16 Mo    j|j,    304.000, j|j|2001-07 ,       314.000, |2001-09 ,       327.750, |2001-12 ,       338.750, |2002-03 ,       343.000, |2002-05 ,       348.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-13 Fr    j|j,    311.500, j|j|2001-07 ,       317.750, |2001-09 ,       331.000, |2001-12 ,       343.000, |2002-03 ,       349.000, |2002-05 ,       350.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-12 Th    j|j,    312.000, j|j|2001-07 ,       320.750, |2001-09 ,       335.000, |2001-12 ,       345.500, |2002-03 ,       348.500, |2002-05 ,       350.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-11 We    j|j,    299.750, j|j|2001-07 ,       307.500, |2001-09 ,       320.750, |2001-12 ,       332.500, |2002-03 ,       338.000, |2002-05 ,       343.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-10 Tu    j|j,    298.000, j|j|2001-07 ,       306.000, |2001-09 ,       319.500, |2001-12 ,       330.000, |2002-03 ,       336.000, |2002-05 ,       343.500, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-09 Mo    j|j,    295.750, j|j|2001-07 ,       304.500, |2001-09 ,       319.000, |2001-12 ,       330.000, |2002-03 ,       334.500, |2002-05 ,       345.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-06 Fr    j|j,    298.500, j|j|2001-07 ,       307.000, |2001-09 ,       321.000, |2001-12 ,       332.500, |2002-03 ,       337.500, |2002-05 ,       345.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-05 Th    j|j,    299.000, j|j|2001-07 ,       307.000, |2001-09 ,       320.500, |2001-12 ,       332.750, |2002-03 ,       338.000, |2002-05 ,       345.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-07-04 We      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-03 Tu      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-07-02 Mo    j|j,    294.500, j|j|2001-07 ,       303.500, |2001-09 ,       317.250, |2001-12 ,       328.500, |2002-03 ,       334.500, |2002-05 ,       341.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-06-29 Fr    j|j,    293.000, j|j|2001-07 ,       302.750, |2001-09 ,       318.000, |2001-12 ,       328.500, |2002-03 ,       332.500, |2002-05 ,       341.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-06-28 Th    j|j,    289.500, j|j|2001-07 ,       301.000, |2001-09 ,       315.000, |2001-12 ,       326.000, |2002-03 ,       335.000, |2002-05 ,       342.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-06-27 We    j|j,    295.000, j|j|2001-07 ,       304.500, |2001-09 ,       318.750, |2001-12 ,       329.250, |2002-03 ,       335.500, |2002-05 ,       338.000, |2002-07 ,            na, |        ,            na, |        ,            na, |        
2001-06-26 Tu    j|j,    295.250, j|j|2001-07 ,       306.250, |2001-09 ,       318.250, |2001-12 ,       328.500, |2002-03 ,       335.000, |2002-05 ,       338.000, |2002-07 ,       338.000, |2002-09 ,            na, |        ,            na, |        
2001-06-25 Mo    j|j,    293.500, j|j|2001-07 ,       303.500, |2001-09 ,       316.500, |2001-12 ,       326.500, |2002-03 ,       330.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-22 Fr    j|j,    301.750, j|j|2001-07 ,       311.750, |2001-09 ,       323.250, |2001-12 ,       333.250, |2002-03 ,       338.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-21 Th    j|j,    305.500, j|j|2001-07 ,       315.000, |2001-09 ,       327.000, |2001-12 ,       336.500, |2002-03 ,       343.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-20 We    j|j,    308.750, j|j|2001-07 ,       318.500, |2001-09 ,       329.750, |2001-12 ,       339.000, |2002-03 ,       343.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-19 Tu    j|j,    312.250, j|j|2001-07 ,       321.750, |2001-09 ,       333.750, |2001-12 ,       343.000, |2002-03 ,       345.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-18 Mo    j|j,    313.000, j|j|2001-07 ,       322.500, |2001-09 ,       334.500, |2001-12 ,       344.500, |2002-03 ,       347.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-15 Fr    j|j,    308.250, j|j|2001-07 ,       318.000, |2001-09 ,       330.000, |2001-12 ,       339.000, |2002-03 ,       340.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-14 Th    j|j,    312.500, j|j|2001-07 ,       322.500, |2001-09 ,       334.000, |2001-12 ,       343.000, |2002-03 ,       343.750, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-13 We    j|j,    315.500, j|j|2001-07 ,       326.250, |2001-09 ,       336.500, |2001-12 ,       344.000, |2002-03 ,       345.250, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-12 Tu    j|j,    316.500, j|j|2001-07 ,       326.750, |2001-09 ,       337.250, |2001-12 ,       344.000, |2002-03 ,       347.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-11 Mo    j|j,    314.500, j|j|2001-07 ,       325.000, |2001-09 ,       335.500, |2001-12 ,       343.250, |2002-03 ,       344.500, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-08 Fr    j|j,    317.500, j|j|2001-07 ,       327.250, |2001-09 ,       337.500, |2001-12 ,       345.000, |2002-03 ,       347.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-07 Th    j|j,    316.750, j|j|2001-07 ,       326.750, |2001-09 ,       337.000, |2001-12 ,       345.000, |2002-03 ,       343.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-06 We    j|j,    313.250, j|j|2001-07 ,       322.500, |2001-09 ,       333.500, |2001-12 ,       341.250, |2002-03 ,       343.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-05 Tu    j|j,    313.750, j|j|2001-07 ,       323.250, |2001-09 ,       334.500, |2001-12 ,       344.000, |2002-03 ,       347.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-04 Mo    j|j,    319.750, j|j|2001-07 ,       328.250, |2001-09 ,       339.250, |2001-12 ,       347.500, |2002-03 ,       348.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-06-01 Fr    j|j,    328.250, j|j|2001-07 ,       335.750, |2001-09 ,       347.000, |2001-12 ,       353.750, |2002-03 ,       354.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-31 Th    j|j,    323.500, j|j|2001-07 ,       331.250, |2001-09 ,       341.250, |2001-12 ,       349.000, |2002-03 ,       348.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-30 We    j|j,    320.250, j|j|2001-07 ,       328.750, |2001-09 ,       339.250, |2001-12 ,       347.000, |2002-03 ,       347.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-29 Tu    j|j,    319.250, j|j|2001-07 ,       328.000, |2001-09 ,       338.750, |2001-12 ,       346.250, |2002-03 ,       345.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-28 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-25 Fr    j|j,    314.000, j|j|2001-07 ,       322.500, |2001-09 ,       334.750, |2001-12 ,       341.750, |2002-03 ,       345.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-24 Th    j|j,    316.500, j|j|2001-07 ,       325.000, |2001-09 ,       336.000, |2001-12 ,       344.000, |2002-03 ,       345.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-23 We    j|j,    316.000, j|j|2001-07 ,       324.500, |2001-09 ,       335.500, |2001-12 ,       343.500, |2002-03 ,       345.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-22 Tu    j|j,    316.750, j|j|2001-07 ,       325.250, |2001-09 ,       335.750, |2001-12 ,       344.500, |2002-03 ,       345.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-05-21 Mo    j|j,    315.500, j|j|2001-05 ,       322.000, |2001-07 ,       330.250, |2001-09 ,       341.000, |2001-12 ,       348.250, |2002-03 ,       356.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-18 Fr    j|j,    324.000, j|j|2001-05 ,       329.500, |2001-07 ,       337.000, |2001-09 ,       347.500, |2001-12 ,       354.750, |2002-03 ,       356.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-17 Th    j|j,    327.500, j|j|2001-05 ,       334.750, |2001-07 ,       341.500, |2001-09 ,       351.250, |2001-12 ,       357.750, |2002-03 ,       358.500, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-16 We    j|j,    328.500, j|j|2001-05 ,       335.250, |2001-07 ,       342.500, |2001-09 ,       352.250, |2001-12 ,       358.500, |2002-03 ,       360.500, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-15 Tu    j|j,    329.750, j|j|2001-05 ,       337.500, |2001-07 ,       344.500, |2001-09 ,       353.750, |2001-12 ,       360.000, |2002-03 ,       361.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-14 Mo    j|j,    332.500, j|j|2001-05 ,       338.250, |2001-07 ,       344.500, |2001-09 ,       354.000, |2001-12 ,       359.750, |2002-03 ,       361.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-11 Fr    j|j,    323.000, j|j|2001-05 ,       331.000, |2001-07 ,       336.750, |2001-09 ,       347.000, |2001-12 ,       353.000, |2002-03 ,       355.500, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-10 Th    j|j,    320.000, j|j|2001-05 ,       327.250, |2001-07 ,       333.750, |2001-09 ,       344.750, |2001-12 ,       353.000, |2002-03 ,       357.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-09 We    j|j,    315.000, j|j|2001-05 ,       322.250, |2001-07 ,       330.000, |2001-09 ,       340.500, |2001-12 ,       348.500, |2002-03 ,       351.500, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-08 Tu    j|j,    318.000, j|j|2001-05 ,       323.250, |2001-07 ,       331.250, |2001-09 ,       341.750, |2001-12 ,       349.500, |2002-03 ,       352.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-07 Mo    j|j,    319.500, j|j|2001-05 ,       326.000, |2001-07 ,       334.000, |2001-09 ,       344.500, |2001-12 ,       352.500, |2002-03 ,       355.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-04 Fr    j|j,    321.750, j|j|2001-05 ,       330.250, |2001-07 ,       338.000, |2001-09 ,       348.500, |2001-12 ,       356.500, |2002-03 ,       359.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-03 Th    j|j,    322.000, j|j|2001-05 ,       330.000, |2001-07 ,       337.750, |2001-09 ,       348.000, |2001-12 ,       356.500, |2002-03 ,       359.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-02 We    j|j,    326.000, j|j|2001-05 ,       334.750, |2001-07 ,       341.500, |2001-09 ,       352.250, |2001-12 ,       360.500, |2002-03 ,       365.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-05-01 Tu    j|j,    329.500, j|j|2001-05 ,       338.500, |2001-07 ,       346.000, |2001-09 ,       356.000, |2001-12 ,       365.500, |2002-03 ,       365.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-30 Mo    j|j,    331.000, j|j|2001-05 ,       339.000, |2001-07 ,       347.500, |2001-09 ,       357.250, |2001-12 ,       367.000, |2002-03 ,       364.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-27 Fr    j|j,    323.750, j|j|2001-05 ,       334.750, |2001-07 ,       342.500, |2001-09 ,       353.250, |2001-12 ,       361.000, |2002-03 ,       364.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-26 Th    j|j,    328.500, j|j|2001-05 ,       339.500, |2001-07 ,       345.750, |2001-09 ,       357.500, |2001-12 ,       367.500, |2002-03 ,       364.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-25 We    j|j,    326.250, j|j|2001-05 ,       336.750, |2001-07 ,       343.250, |2001-09 ,       355.000, |2001-12 ,       364.000, |2002-03 ,       357.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-24 Tu    j|j,    318.250, j|j|2001-05 ,       328.250, |2001-07 ,       336.500, |2001-09 ,       346.750, |2001-12 ,       356.000, |2002-03 ,       357.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-23 Mo    j|j,    320.000, j|j|2001-05 ,       328.000, |2001-07 ,       335.000, |2001-09 ,       346.000, |2001-12 ,       354.000, |2002-03 ,       357.000, |2002-05 ,            na, |        ,            na, |        ,            na, |        
2001-04-20 Fr    j|j,    319.750, j|j|2001-05 ,       329.000, |2001-07 ,       336.500, |2001-09 ,       347.750, |2001-12 ,       357.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-19 Th    j|j,    318.000, j|j|2001-05 ,       327.500, |2001-07 ,       335.500, |2001-09 ,       346.750, |2001-12 ,       356.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-18 We    j|j,    318.750, j|j|2001-05 ,       328.250, |2001-07 ,       336.500, |2001-09 ,       347.500, |2001-12 ,       357.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-17 Tu    j|j,    316.500, j|j|2001-05 ,       326.250, |2001-07 ,       334.500, |2001-09 ,       345.750, |2001-12 ,       355.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-16 Mo    j|j,    319.000, j|j|2001-05 ,       329.000, |2001-07 ,       337.000, |2001-09 ,       348.500, |2001-12 ,       358.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-13 Fr      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-12 Th      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-11 We    j|j,    307.000, j|j|2001-05 ,       317.500, |2001-07 ,       326.750, |2001-09 ,       338.000, |2001-12 ,       348.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-10 Tu    j|j,    302.750, j|j|2001-05 ,       313.000, |2001-07 ,       321.500, |2001-09 ,       334.000, |2001-12 ,       344.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-09 Mo    j|j,    306.250, j|j|2001-05 ,       317.000, |2001-07 ,       325.500, |2001-09 ,       338.000, |2001-12 ,       349.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-06 Fr    j|j,    309.000, j|j|2001-05 ,       318.750, |2001-07 ,       328.500, |2001-09 ,       339.500, |2001-12 ,       350.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-05 Th    j|j,    309.250, j|j|2001-05 ,       319.750, |2001-07 ,       328.500, |2001-09 ,       341.000, |2001-12 ,       351.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-04 We    j|j,    310.500, j|j|2001-05 ,       320.500, |2001-07 ,       330.250, |2001-09 ,       341.500, |2001-12 ,       352.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-03 Tu    j|j,    309.000, j|j|2001-05 ,       318.750, |2001-07 ,       328.500, |2001-09 ,       340.250, |2001-12 ,       351.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-04-02 Mo    j|j,    304.750, j|j|2001-05 ,       315.250, |2001-07 ,       324.750, |2001-09 ,       336.750, |2001-12 ,       347.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-30 Fr    j|j,    301.500, j|j|2001-05 ,       312.500, |2001-07 ,       323.000, |2001-09 ,       334.000, |2001-12 ,       345.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-29 Th    j|j,    309.250, j|j|2001-05 ,       319.500, |2001-07 ,       329.000, |2001-09 ,       341.000, |2001-12 ,       351.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-28 We    j|j,    309.000, j|j|2001-05 ,       319.000, |2001-07 ,       329.000, |2001-09 ,       340.750, |2001-12 ,       351.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-27 Tu    j|j,    311.750, j|j|2001-05 ,       322.500, |2001-07 ,       332.000, |2001-09 ,       343.750, |2001-12 ,       354.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-26 Mo    j|j,    311.000, j|j|2001-05 ,       321.500, |2001-07 ,       330.500, |2001-09 ,       342.000, |2001-12 ,       352.250, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-23 Fr    j|j,    306.750, j|j|2001-05 ,       317.500, |2001-07 ,       327.500, |2001-09 ,       339.250, |2001-12 ,       349.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-22 Th    j|j,    303.750, j|j|2001-05 ,       313.500, |2001-07 ,       322.750, |2001-09 ,       335.500, |2001-12 ,       345.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-03-21 We    j|j,    304.000, j|j|2001-03 ,       310.000, |2001-05 ,       320.000, |2001-07 ,       329.500, |2001-09 ,       341.000, |2001-12 ,       352.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-20 Tu    j|j,    306.500, j|j|2001-03 ,       314.250, |2001-05 ,       323.250, |2001-07 ,       333.000, |2001-09 ,       344.500, |2001-12 ,       354.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-19 Mo    j|j,    306.000, j|j|2001-03 ,       312.750, |2001-05 ,       322.500, |2001-07 ,       333.000, |2001-09 ,       344.500, |2001-12 ,       354.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-16 Fr    j|j,    310.500, j|j|2001-03 ,       316.000, |2001-05 ,       325.750, |2001-07 ,       335.000, |2001-09 ,       347.000, |2001-12 ,       357.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-15 Th    j|j,    314.000, j|j|2001-03 ,       320.250, |2001-05 ,       330.250, |2001-07 ,       340.000, |2001-09 ,       351.500, |2001-12 ,       361.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-14 We    j|j,    321.000, j|j|2001-03 ,       329.250, |2001-05 ,       339.250, |2001-07 ,       349.000, |2001-09 ,       360.000, |2001-12 ,       370.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-13 Tu    j|j,    323.000, j|j|2001-03 ,       331.000, |2001-05 ,       341.500, |2001-07 ,       350.500, |2001-09 ,       362.000, |2001-12 ,       371.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-12 Mo    j|j,    323.500, j|j|2001-03 ,       331.500, |2001-05 ,       341.500, |2001-07 ,       351.000, |2001-09 ,       362.250, |2001-12 ,       372.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-09 Fr    j|j,    317.000, j|j|2001-03 ,       325.500, |2001-05 ,       336.000, |2001-07 ,       345.500, |2001-09 ,       357.000, |2001-12 ,       366.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-08 Th    j|j,    316.500, j|j|2001-03 ,       325.500, |2001-05 ,       335.500, |2001-07 ,       344.500, |2001-09 ,       356.250, |2001-12 ,       366.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-07 We    j|j,    315.500, j|j|2001-03 ,       325.000, |2001-05 ,       334.250, |2001-07 ,       343.500, |2001-09 ,       355.750, |2001-12 ,       364.750, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-06 Tu    j|j,    318.250, j|j|2001-03 ,       327.500, |2001-05 ,       337.250, |2001-07 ,       344.500, |2001-09 ,       357.500, |2001-12 ,       367.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-05 Mo    j|j,    320.000, j|j|2001-03 ,       328.250, |2001-05 ,       337.500, |2001-07 ,       345.000, |2001-09 ,       358.000, |2001-12 ,       366.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-02 Fr    j|j,    316.000, j|j|2001-03 ,       324.500, |2001-05 ,       333.750, |2001-07 ,       341.500, |2001-09 ,       353.750, |2001-12 ,       362.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-03-01 Th    j|j,    314.000, j|j|2001-03 ,       322.750, |2001-05 ,       332.250, |2001-07 ,       339.500, |2001-09 ,       352.000, |2001-12 ,       361.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-28 We    j|j,    311.250, j|j|2001-03 ,       321.500, |2001-05 ,       330.250, |2001-07 ,       339.000, |2001-09 ,       350.500, |2001-12 ,       359.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-27 Tu    j|j,    305.250, j|j|2001-03 ,       315.500, |2001-05 ,       324.000, |2001-07 ,       332.500, |2001-09 ,       344.000, |2001-12 ,       353.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-26 Mo    j|j,    305.500, j|j|2001-03 ,       315.250, |2001-05 ,       323.500, |2001-07 ,       332.000, |2001-09 ,       343.000, |2001-12 ,       354.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-23 Fr    j|j,    307.000, j|j|2001-03 ,       318.000, |2001-05 ,       326.500, |2001-07 ,       334.500, |2001-09 ,       346.500, |2001-12 ,       356.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-22 Th    j|j,    308.000, j|j|2001-03 ,       318.250, |2001-05 ,       327.000, |2001-07 ,       336.000, |2001-09 ,       347.750, |2001-12 ,       357.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-21 We    j|j,    308.500, j|j|2001-03 ,       319.500, |2001-05 ,       328.500, |2001-07 ,       339.000, |2001-09 ,       350.500, |2001-12 ,       358.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-20 Tu    j|j,    311.000, j|j|2001-03 ,       321.250, |2001-05 ,       331.750, |2001-07 ,       340.500, |2001-09 ,       352.000, |2001-12 ,       360.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-19 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-02-16 Fr    j|j,    310.000, j|j|2001-03 ,       320.000, |2001-05 ,       330.500, |2001-07 ,       338.500, |2001-09 ,       351.000, |2001-12 ,       359.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-15 Th    j|j,    311.750, j|j|2001-03 ,       322.000, |2001-05 ,       332.750, |2001-07 ,       341.250, |2001-09 ,       351.500, |2001-12 ,       360.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-14 We    j|j,    311.750, j|j|2001-03 ,       322.500, |2001-05 ,       332.000, |2001-07 ,       342.000, |2001-09 ,       352.500, |2001-12 ,       361.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-13 Tu    j|j,    308.750, j|j|2001-03 ,       319.750, |2001-05 ,       328.750, |2001-07 ,       337.500, |2001-09 ,       348.500, |2001-12 ,       357.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-12 Mo    j|j,    307.750, j|j|2001-03 ,       319.500, |2001-05 ,       329.000, |2001-07 ,       338.500, |2001-09 ,       350.000, |2001-12 ,       358.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-09 Fr    j|j,    312.000, j|j|2001-03 ,       323.500, |2001-05 ,       332.750, |2001-07 ,       342.500, |2001-09 ,       352.500, |2001-12 ,       362.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-08 Th    j|j,    312.000, j|j|2001-03 ,       323.750, |2001-05 ,       333.500, |2001-07 ,       341.500, |2001-09 ,       353.500, |2001-12 ,       363.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-07 We    j|j,    313.250, j|j|2001-03 ,       324.500, |2001-05 ,       333.750, |2001-07 ,       344.000, |2001-09 ,       354.500, |2001-12 ,       363.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-06 Tu    j|j,    313.000, j|j|2001-03 ,       323.500, |2001-05 ,       333.750, |2001-07 ,       342.500, |2001-09 ,       355.000, |2001-12 ,       363.250, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-05 Mo    j|j,    315.500, j|j|2001-03 ,       325.750, |2001-05 ,       335.500, |2001-07 ,       344.500, |2001-09 ,       355.000, |2001-12 ,       364.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-02 Fr    j|j,    318.500, j|j|2001-03 ,       328.500, |2001-05 ,       338.250, |2001-07 ,       347.500, |2001-09 ,       357.500, |2001-12 ,       367.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-02-01 Th    j|j,    316.500, j|j|2001-03 ,       327.000, |2001-05 ,       336.750, |2001-07 ,       346.000, |2001-09 ,       357.000, |2001-12 ,       365.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-31 We    j|j,    318.500, j|j|2001-03 ,       329.000, |2001-05 ,       338.000, |2001-07 ,       346.500, |2001-09 ,       355.500, |2001-12 ,       364.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-30 Tu    j|j,    315.000, j|j|2001-03 ,       325.250, |2001-05 ,       335.500, |2001-07 ,       344.000, |2001-09 ,       353.500, |2001-12 ,       361.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-29 Mo    j|j,    315.000, j|j|2001-03 ,       324.500, |2001-05 ,       334.000, |2001-07 ,       344.000, |2001-09 ,       352.000, |2001-12 ,       361.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-26 Fr    j|j,    325.000, j|j|2001-03 ,       335.500, |2001-05 ,       345.250, |2001-07 ,       354.000, |2001-09 ,       364.000, |2001-12 ,       372.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-25 Th    j|j,    328.000, j|j|2001-03 ,       338.500, |2001-05 ,       348.000, |2001-07 ,       357.000, |2001-09 ,       367.500, |2001-12 ,       377.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-24 We    j|j,    332.250, j|j|2001-03 ,       341.750, |2001-05 ,       352.000, |2001-07 ,       360.000, |2001-09 ,       369.500, |2001-12 ,       377.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-23 Tu    j|j,    332.500, j|j|2001-03 ,       343.000, |2001-05 ,       352.000, |2001-07 ,       360.500, |2001-09 ,       371.500, |2001-12 ,       380.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-22 Mo    j|j,    331.750, j|j|2001-03 ,       342.000, |2001-05 ,       350.500, |2001-07 ,       359.000, |2001-09 ,       369.500, |2001-12 ,       378.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-19 Fr    j|j,    332.500, j|j|2001-03 ,       341.500, |2001-05 ,       351.500, |2001-07 ,       360.000, |2001-09 ,       371.000, |2001-12 ,       380.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-18 Th    j|j,    332.000, j|j|2001-03 ,       342.250, |2001-05 ,       351.000, |2001-07 ,       359.750, |2001-09 ,       371.000, |2001-12 ,       379.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-17 We    j|j,    330.500, j|j|2001-03 ,       340.500, |2001-05 ,       349.500, |2001-07 ,       358.000, |2001-09 ,       369.000, |2001-12 ,       379.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-16 Tu    j|j,    333.750, j|j|2001-03 ,       343.500, |2001-05 ,       353.000, |2001-07 ,       361.000, |2001-09 ,       371.000, |2001-12 ,       379.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-15 Mo      |,           na, ||        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |        
2001-01-12 Fr    j|j,    337.500, j|j|2001-03 ,       347.000, |2001-05 ,       356.500, |2001-07 ,       364.000, |2001-09 ,       373.500, |2001-12 ,       381.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-11 Th    j|j,    337.500, j|j|2001-03 ,       347.000, |2001-05 ,       356.750, |2001-07 ,       364.750, |2001-09 ,       374.000, |2001-12 ,       383.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-10 We    j|j,    336.250, j|j|2001-03 ,       346.000, |2001-05 ,       355.000, |2001-07 ,       363.000, |2001-09 ,       372.000, |2001-12 ,       382.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-09 Tu    j|j,    333.000, j|j|2001-03 ,       342.500, |2001-05 ,       351.500, |2001-07 ,       359.500, |2001-09 ,       370.500, |2001-12 ,       379.000, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-08 Mo    j|j,    330.250, j|j|2001-03 ,       339.000, |2001-05 ,       347.750, |2001-07 ,       356.000, |2001-09 ,       364.250, |2001-12 ,       375.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-05 Fr    j|j,    331.500, j|j|2001-03 ,       340.750, |2001-05 ,       349.000, |2001-07 ,       356.750, |2001-09 ,       366.750, |2001-12 ,       375.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-04 Th    j|j,    331.500, j|j|2001-03 ,       341.000, |2001-05 ,       349.000, |2001-07 ,       357.500, |2001-09 ,       368.000, |2001-12 ,       374.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-03 We    j|j,    330.250, j|j|2001-03 ,       340.250, |2001-05 ,       348.000, |2001-07 ,       356.000, |2001-09 ,       365.000, |2001-12 ,       374.500, |2002-03 ,            na, |        ,            na, |        ,            na, |        
2001-01-02 Tu    j|j,    325.500, j|j|2001-03 ,       335.500, |2001-05 ,       342.500, |2001-07 ,       350.750, |2001-09 ,            na, |        ,            na, |        ,            na, |        ,            na, |        ,            na, |