Date	Price
3/17/80	0.72
3/24/80	0.71
3/31/80	0.71
4/7/80	0.76
4/14/80	0.77
4/21/80	0.81
4/28/80	0.83
5/5/80	0.83
5/12/80	0.82
5/19/80	0.86
5/27/80	0.87
6/2/80	0.85
6/9/80	0.86
6/16/80	0.87
6/23/80	0.85
6/30/80	0.84
7/7/80	0.84
7/14/80	0.84
7/21/80	0.83
7/28/80	0.82
8/4/80	0.84
8/11/80	0.88
8/18/80	0.89
8/25/80	0.89
9/2/80	0.88
9/8/80	0.91
9/15/80	0.91
9/22/80	0.89
9/29/80	0.91
10/6/80	0.9
10/13/80	1.02
10/20/80	0.95
10/27/80	0.96
11/3/80	0.91
11/10/80	0.9
11/17/80	0.9
11/24/80	0.88
12/1/80	0.88
12/8/80	0.88
12/15/80	0.9
12/22/80	0.9
12/29/80	0.94
1/5/81	0.93
1/12/81	0.92
1/19/81	0.96
1/26/81	0.96
2/2/81	0.98
2/9/81	0.96
2/17/81	0.96
2/23/81	0.96
3/2/81	0.97
3/9/81	0.96
3/16/81	1.05
3/23/81	1.11
3/30/81	1.17
4/6/81	1.28
4/13/81	1.34
4/20/81	1.51
4/27/81	1.64
5/4/81	1.5
5/11/81	1.45
5/18/81	1.45
5/26/81	1.81
6/1/81	1.84
6/8/81	1.94
6/15/81	2.05
6/22/81	1.91
6/29/81	1.79
7/6/81	1.8
7/13/81	1.68
7/20/81	1.74
7/27/81	1.74
8/3/81	1.84
8/10/81	1.72
8/17/81	1.7
8/24/81	1.51
8/31/81	1.43
9/8/81	1.49
9/14/81	1.55
9/21/81	1.41
9/28/81	1.21
10/5/81	1.38
10/12/81	1.2
10/19/81	1.32
10/26/81	1.44
11/2/81	1.38
11/9/81	1.42
11/16/81	1.4
11/23/81	1.3
11/30/81	1.33
12/7/81	1.27
12/14/81	1.32
12/21/81	1.34
12/28/81	1.3
1/4/82	1.28
1/11/82	1.26
1/18/82	1.31
1/25/82	1.33
2/1/82	1.25
2/8/82	1.19
2/16/82	1.18
2/22/82	1.11
3/1/82	1.01
3/8/82	1
3/15/82	0.96
3/22/82	0.93
3/30/82	0.89
4/5/82	0.89
4/12/82	0.96
4/19/82	1.11
4/26/82	1.14
5/3/82	1.21
5/10/82	1.19
5/17/82	1.15
5/25/82	1.05
6/1/82	1.04
6/7/82	1.06
6/14/82	1.01
6/22/82	1.05
6/28/82	1.01
7/6/82	1.02
7/12/82	1.02
7/19/82	1.04
7/26/82	1.01
8/2/82	0.99
8/9/82	0.91
8/16/82	1
8/23/82	1.06
8/30/82	1.07
9/7/82	1.04
9/13/82	1.03
9/20/82	1
9/27/82	1.04
10/4/82	1.3
10/11/82	1.33
10/18/82	1.25
10/25/82	1.21
11/1/82	1.31
11/8/82	1.35
11/15/82	1.49
11/22/82	1.47
11/29/82	1.44
12/6/82	1.45
12/13/82	1.42
12/20/82	1.53
12/27/82	1.57
1/3/83	1.61
1/10/83	1.54
1/17/83	1.49
1/24/83	1.53
1/31/83	1.48
2/7/83	1.5
2/14/83	1.4
2/22/83	1.36
2/28/83	1.36
3/7/83	1.35
3/14/83	1.47
3/21/83	1.47
3/28/83	1.42
4/4/83	1.37
4/11/83	1.39
4/18/83	1.45
4/25/83	1.46
5/2/83	1.51
5/9/83	1.44
5/16/83	1.42
5/23/83	1.38
5/31/83	1.38
6/6/83	1.37
6/13/83	1.43
6/20/83	1.49
6/27/83	1.49
7/5/83	1.47
7/11/83	1.45
7/18/83	1.49
7/25/83	1.45
8/1/83	1.43
8/8/83	1.43
8/15/83	1.44
8/22/83	1.43
8/29/83	1.42
9/6/83	1.43
9/12/83	1.47
9/19/83	1.5
9/26/83	1.61
10/3/83	1.78
10/10/83	1.67
10/17/83	1.74
10/24/83	1.77
10/31/83	1.75
11/7/83	1.74
11/14/83	1.75
11/21/83	1.8
11/28/83	1.85
12/5/83	1.88
12/12/83	1.92
12/19/83	1.88
12/27/83	1.95
1/3/84	1.98
1/9/84	1.88
1/16/84	1.87
1/23/84	1.92
1/30/84	1.85
2/6/84	1.69
2/13/84	1.76
2/21/84	1.79
2/27/84	1.85
3/5/84	1.8
3/12/84	2.05
3/19/84	1.94
3/26/84	2.02
4/2/84	1.96
4/9/84	2
4/16/84	1.97
4/23/84	2.02
4/30/84	2.14
5/7/84	2.02
5/14/84	1.85
5/21/84	1.9
5/29/84	1.93
6/4/84	2.05
6/11/84	1.91
6/18/84	1.95
6/25/84	2.05
7/2/84	1.97
7/9/84	1.93
7/16/84	1.85
7/23/84	1.9
7/30/84	2.22
8/6/84	2.36
8/13/84	2.32
8/20/84	2.28
8/27/84	2.31
9/4/84	2.08
9/10/84	2.16
9/17/84	2.15
9/24/84	2.12
10/1/84	2.07
10/8/84	2.09
10/15/84	2.14
10/22/84	2.11
10/29/84	2.12
11/5/84	2.11
11/12/84	2.06
11/19/84	2.05
11/26/84	1.92
12/3/84	1.92
12/10/84	1.98
12/17/84	2.06
12/24/84	1.96
12/31/84	1.95
1/7/85	2.03
1/14/85	2.11
1/21/85	2.26
1/28/85	2.2
2/4/85	2.21
2/11/85	2.29
2/19/85	2.18
2/25/85	2.28
3/4/85	2.2
3/11/85	2.3
3/18/85	2.25
3/25/85	2.19
4/1/85	2.12
4/8/85	2.12
4/15/85	2.04
4/22/85	2.19
4/29/85	2.15
5/6/85	2.15
5/13/85	2.12
5/20/85	2.14
5/28/85	2.11
6/3/85	2.07
6/10/85	2.16
6/17/85	2.18
6/24/85	2.31
7/1/85	2.39
7/8/85	2.45
7/15/85	2.49
7/22/85	2.41
7/29/85	2.39
8/5/85	2.3
8/12/85	2.46
8/19/85	2.39
8/26/85	2.32
9/3/85	2.21
9/9/85	2.21
9/16/85	2.18
9/23/85	2.2
9/30/85	2.07
10/7/85	2.17
10/14/85	2.27
10/21/85	2.27
10/28/85	2.17
11/4/85	2.23
11/11/85	2.2
11/18/85	2.35
11/25/85	2.31
12/2/85	2.32
12/9/85	2.45
12/16/85	2.42
12/23/85	2.39
12/30/85	2.38
1/6/86	2.34
1/13/86	2.43
1/20/86	2.41
1/27/86	2.4
2/3/86	2.45
2/10/86	2.4
2/18/86	2.27
2/24/86	2.27
3/3/86	2.38
3/10/86	2.39
3/17/86	2.4
3/24/86	2.46
3/31/86	2.67
4/7/86	2.55
4/14/86	2.68
4/21/86	2.89
4/28/86	2.89
5/5/86	2.86
5/12/86	2.78
5/19/86	2.81
5/27/86	2.76
6/2/86	2.76
6/9/86	2.87
6/16/86	2.77
6/23/86	2.84
6/30/86	2.86
7/7/86	2.67
7/14/86	2.55
7/21/86	2.6
7/28/86	2.58
8/4/86	2.75
8/11/86	2.63
8/18/86	3.1
8/25/86	3.12
9/2/86	3.17
9/8/86	3.29
9/15/86	3.35
9/22/86	3.19
9/29/86	3.23
10/6/86	3.45
10/13/86	3.32
10/20/86	3.41
10/27/86	3.27
11/3/86	3.03
11/10/86	2.94
11/17/86	3.05
11/24/86	3.1
12/1/86	3.2
12/8/86	3.18
12/15/86	3.56
12/22/86	3.5
12/29/86	3.43
1/5/87	3.44
1/12/87	3.52
1/19/87	3.53
1/26/87	3.56
2/2/87	3.53
2/9/87	3.46
2/17/87	3.67
2/23/87	3.54
3/2/87	3.51
3/9/87	4.01
3/16/87	3.8
3/23/87	3.56
3/30/87	3.6
4/6/87	3.51
4/13/87	3.35
4/20/87	3.29
4/27/87	3.64
5/4/87	3.65
5/11/87	3.8
5/18/87	3.77
5/26/87	3.95
6/1/87	4.22
6/8/87	4.84
6/15/87	4.89
6/22/87	4.83
6/29/87	4.5
7/6/87	4.17
7/13/87	4.12
7/20/87	4
7/27/87	4.66
8/3/87	4.28
8/10/87	4.61
8/17/87	4.43
8/24/87	4.4
8/31/87	4.46
9/8/87	4.43
9/14/87	4.39
9/21/87	4.43
9/28/87	4.73
10/5/87	5.01
10/12/87	4.65
10/19/87	3.58
10/26/87	3.73
11/2/87	3.62
11/9/87	3.73
11/16/87	3.79
11/23/87	3.75
11/30/87	3.68
12/7/87	3.94
12/14/87	4.23
12/21/87	4.29
12/28/87	4.14
1/4/88	4.18
1/11/88	4.34
1/18/88	4.24
1/25/88	4.27
2/1/88	4.26
2/8/88	4.41
2/16/88	4.55
2/22/88	4.78
2/29/88	4.95
3/7/88	5.29
3/14/88	5.55
3/21/88	5.43
3/28/88	5.5
4/4/88	5.8
4/11/88	5.91
4/18/88	5.87
4/25/88	5.87
5/2/88	5.92
5/9/88	5.72
5/16/88	5.56
5/23/88	5.42
5/31/88	5.55
6/6/88	5.55
6/13/88	5.44
6/20/88	5.22
6/27/88	5.05
7/5/88	5.29
7/11/88	5.71
7/18/88	7.06
7/25/88	7.24
8/1/88	6.69
8/8/88	6.78
8/15/88	6.93
8/22/88	6.45
8/29/88	6.29
9/6/88	6.32
9/12/88	6.58
9/19/88	6.33
9/26/88	6.52
10/3/88	6.18
10/10/88	6.22
10/17/88	6.18
10/24/88	6.34
10/31/88	6.02
11/7/88	5.99
11/14/88	6.27
11/21/88	6.31
11/28/88	6.58
12/5/88	6.37
12/12/88	6.61
12/19/88	6.79
12/27/88	6.76
1/3/89	6.69
1/9/89	6.96
1/16/89	6.66
1/23/89	6.79
1/30/89	6.6
2/6/89	6.51
2/13/89	6.38
2/21/89	6.4
2/27/89	6.4
3/6/89	6.08
3/13/89	5.92
3/20/89	5.83
3/27/89	5.96
4/3/89	5.84
4/10/89	5.89
4/17/89	5.79
4/24/89	5.69
5/1/89	5.79
5/8/89	5.92
5/15/89	5.71
5/22/89	5.89
5/30/89	5.87
6/5/89	5.51
6/12/89	5.48
6/19/89	5.64
6/26/89	5.31
7/3/89	5.87
7/10/89	5.71
7/17/89	5.71
7/24/89	5.76
7/31/89	5.74
8/7/89	5.79
8/14/89	6.07
8/21/89	5.54
8/28/89	5.46
9/5/89	5.43
9/11/89	5.51
9/18/89	5.5
9/25/89	5.63
10/2/89	5.4
10/9/89	5.35
10/16/89	5.53
10/23/89	5.35
10/30/89	5.22
11/6/89	5.22
11/13/89	5.02
11/20/89	5.09
11/27/89	5.17
12/4/89	5.12
12/11/89	5.14
12/18/89	5.12
12/26/89	5.12
1/2/90	5.3
1/8/90	5.07
1/15/90	5.09
1/22/90	5.17
1/29/90	5.12
2/5/90	5.02
2/12/90	5.04
2/20/90	4.51
2/26/90	4.53
3/5/90	4.53
3/12/90	4.33
3/19/90	4.5
3/26/90	4.52
4/2/90	4.73
4/9/90	4.88
4/16/90	4.6
4/23/90	4.52
4/30/90	4.63
5/7/90	4.91
5/14/90	4.86
5/21/90	4.88
5/29/90	4.83
6/4/90	4.75
6/11/90	4.65
6/18/90	4.57
6/25/90	4.75
7/2/90	4.78
7/9/90	4.8
7/16/90	4.83
7/23/90	4.55
7/30/90	4.29
8/6/90	4.17
8/13/90	4.11
8/20/90	4.14
8/27/90	4.5
9/4/90	4.37
9/10/90	4.45
9/17/90	4.39
9/24/90	3.87
10/1/90	4.46
10/8/90	4.44
10/15/90	4.64
10/22/90	4.46
10/29/90	4.26
11/5/90	4.28
11/12/90	4.26
11/19/90	4.34
11/26/90	4.21
12/3/90	4.13
12/10/90	3.95
12/17/90	3.92
12/24/90	3.87
12/31/90	3.9
1/7/91	3.82
1/14/91	3.92
1/21/91	3.72
1/28/91	3.62
2/4/91	3.87
2/11/91	4.57
2/19/91	4.21
2/25/91	4.31
3/4/91	4.64
3/11/91	4.57
3/18/91	4.43
3/25/91	4.35
4/1/91	4.46
4/8/91	4.35
4/15/91	4.27
4/22/91	4.09
4/29/91	4.15
5/6/91	4.12
5/13/91	4.02
5/20/91	3.89
5/28/91	4.07
6/3/91	4.2
6/10/91	4.4
6/17/91	4.43
6/24/91	4.43
7/1/91	4.35
7/8/91	4.69
7/15/91	4.53
7/22/91	4.38
7/29/91	4.51
8/5/91	4.33
8/12/91	4.33
8/19/91	4.22
8/26/91	4.53
9/3/91	4.51
9/9/91	4.71
9/16/91	4.61
9/23/91	4.96
9/30/91	5.02
10/7/91	5.04
10/14/91	5.04
10/21/91	4.83
10/28/91	4.86
11/4/91	4.78
11/11/91	4.55
11/18/91	4.68
11/25/91	4.6
12/2/91	4.81
12/9/91	4.73
12/16/91	4.58
12/23/91	4.7
12/30/91	5.27
1/6/92	4.45
1/13/92	4.68
1/20/92	4.94
1/27/92	4.99
2/3/92	4.96
2/10/92	4.52
2/18/92	4.76
2/24/92	4.73
3/2/92	4.63
3/9/92	4.5
3/16/92	4.7
3/23/92	4.86
3/30/92	4.78
4/6/92	4.88
4/13/92	5.09
4/20/92	4.93
4/27/92	4.91
5/4/92	4.96
5/11/92	4.83
5/18/92	4.86
5/26/92	4.93
6/1/92	4.78
6/8/92	4.73
6/15/92	4.52
6/22/92	4.47
6/29/92	4.65
7/6/92	4.1
7/13/92	4.02
7/20/92	3.77
7/27/92	4.13
8/3/92	4.13
8/10/92	4.05
8/17/92	4.26
8/24/92	4.34
8/31/92	4.36
9/8/92	4.49
9/14/92	4.73
9/21/92	4.83
9/28/92	4.34
10/5/92	4.39
10/12/92	4.69
10/19/92	4.69
10/26/92	4.5
11/2/92	4.31
11/9/92	4.31
11/16/92	4.34
11/23/92	4.8
11/30/92	4.53
12/7/92	4.75
12/14/92	4.86
12/21/92	4.91
12/28/92	4.53
1/4/93	4.42
1/11/93	4.36
1/18/93	4.42
1/25/93	4.64
2/1/93	4.77
2/8/93	4.77
2/16/93	4.77
2/22/93	4.83
3/1/93	4.72
3/8/93	5.1
3/15/93	5.29
3/22/93	5.32
3/29/93	5.7
4/5/93	5.81
4/12/93	5.7
4/19/93	5.51
4/26/93	5.78
5/3/93	5.65
5/10/93	5.54
5/17/93	5.51
5/24/93	5.51
6/1/93	5.62
6/7/93	5.59
6/14/93	5.51
6/21/93	5.21
6/28/93	5.07
7/6/93	5.24
7/12/93	5.32
7/19/93	5.45
7/26/93	5.7
8/2/93	5.73
8/9/93	5.73
8/16/93	5.73
8/23/93	6.11
8/30/93	6.41
9/7/93	6.19
9/13/93	6.09
9/20/93	6.2
9/27/93	6.25
10/4/93	6.72
10/11/93	6.55
10/18/93	6.5
10/25/93	6.5
11/1/93	6.25
11/8/93	6.33
11/15/93	5.98
11/22/93	5.48
11/29/93	5.7
12/6/93	5.73
12/13/93	6.17
12/20/93	5.87
12/27/93	6
1/3/94	6.25
1/10/94	6.31
1/17/94	6.14
1/24/94	6.83
1/31/94	6.39
2/7/94	6.64
2/14/94	6.83
2/22/94	7.49
2/28/94	7.33
3/7/94	7.27
3/14/94	7.3
3/21/94	7.11
3/28/94	7.16
4/4/94	7.19
4/11/94	7.47
4/18/94	7.41
4/25/94	7.3
5/2/94	7.27
5/9/94	7.47
5/16/94	7.38
5/23/94	8.02
5/31/94	8.1
6/6/94	8.21
6/13/94	8.24
6/20/94	8.18
6/27/94	7.74
7/5/94	7.85
7/11/94	8.18
7/18/94	7.91
7/25/94	7.69
8/1/94	7.58
8/8/94	7.58
8/15/94	7.6
8/22/94	7.41
8/29/94	7.36
9/6/94	7.08
9/12/94	7.22
9/19/94	7.41
9/26/94	7.41
10/3/94	7.89
10/10/94	7.89
10/17/94	7.94
10/24/94	7.69
10/31/94	7.64
11/7/94	7.58
11/14/94	7.64
11/21/94	7.39
11/28/94	7.44
12/5/94	7.53
12/12/94	7.58
12/19/94	7.78
12/27/94	7.89
1/3/95	7.69
1/9/95	7.97
1/16/95	7.39
1/23/95	7.25
1/30/95	6.94
2/6/95	6.83
2/13/95	7.08
2/21/95	7
2/27/95	6.94
3/6/95	6.86
3/13/95	6.8
3/20/95	6.84
3/27/95	7.32
4/3/95	6.98
4/10/95	7.29
4/17/95	7.46
4/24/95	7.29
5/1/95	7.48
5/8/95	6.82
5/15/95	6.73
5/22/95	6.76
5/30/95	6.68
6/5/95	6.18
6/12/95	6.29
6/19/95	6.68
6/26/95	6.84
7/3/95	7.23
7/10/95	7.18
7/17/95	7.1
7/24/95	7.21
7/31/95	7.43
8/7/95	7.21
8/14/95	7.71
8/21/95	7.68
8/28/95	7.87
9/5/95	7.62
9/11/95	7.37
9/18/95	7.46
9/25/95	7.96
10/2/95	7.91
10/9/95	7.91
10/16/95	7.96
10/23/95	8.08
10/30/95	7.94
11/6/95	7.96
11/13/95	8.33
11/20/95	7.99
11/27/95	8.16
12/4/95	8.77
12/11/95	8.72
12/18/95	9.22
12/26/95	9.33
1/2/96	10.14
1/8/96	9.44
1/15/96	9.75
1/22/96	9.47
1/29/96	9.95
2/5/96	10
2/12/96	10.14
2/20/96	9.7
2/26/96	9.42
3/4/96	9.11
3/11/96	9.33
3/18/96	9.78
3/25/96	9.64
4/1/96	9.78
4/8/96	9.58
4/15/96	9.86
4/22/96	10.17
4/29/96	9.95
5/6/96	10.23
5/13/96	10.26
5/20/96	10.76
5/28/96	10.7
6/3/96	10.79
6/10/96	11.24
6/17/96	11.91
6/24/96	11.43
7/1/96	11.43
7/8/96	11.07
7/15/96	10.73
7/22/96	10.51
7/29/96	10.9
8/5/96	10.42
8/12/96	10.42
8/19/96	10.82
8/26/96	10.34
9/3/96	10.62
9/9/96	11.18
9/16/96	11.4
9/23/96	11.29
9/30/96	11.21
10/7/96	11.01
10/14/96	11.18
10/21/96	10.76
10/28/96	10.76
11/4/96	11.38
11/11/96	11.66
11/18/96	12.28
11/25/96	13.34
12/2/96	13.06
12/9/96	12.3
12/16/96	12.75
12/23/96	12.87
12/30/96	12.81
1/6/97	11.74
1/13/97	12.42
1/20/97	12.11
1/27/97	12.14
2/3/97	11.91
2/10/97	13.57
2/18/97	13.93
2/24/97	14.05
3/3/97	13.82
3/10/97	13.37
3/17/97	13.34
3/24/97	13.26
3/31/97	13.4
4/7/97	13.51
4/14/97	13.2
4/21/97	13.8
4/28/97	14.25
5/5/97	14.92
5/12/97	14.1
5/19/97	13.77
5/27/97	13.63
6/2/97	13.71
6/9/97	13.29
6/16/97	12.87
6/23/97	13.33
6/30/97	13.5
7/7/97	13.63
7/14/97	13.53
7/21/97	14.1
7/28/97	14.63
8/4/97	14.26
8/11/97	14.25
8/18/97	13.74
8/25/97	13.63
9/2/97	14.3
9/8/97	14.01
9/15/97	15.15
9/22/97	15.74
9/29/97	16.08
10/6/97	16.04
10/13/97	16.36
10/20/97	15.32
10/27/97	15.09
11/3/97	14.47
11/10/97	14.92
11/17/97	15.25
11/24/97	16.02
12/1/97	16.35
12/8/97	16.33
12/15/97	15.97
12/22/97	16.14
12/29/97	16.57
1/5/98	15.78
1/12/98	17.21
1/20/98	17.01
1/26/98	16.69
2/2/98	16.83
2/9/98	16.1
2/17/98	15.63
2/23/98	15.88
3/2/98	15.71
3/9/98	15.38
3/16/98	15.36
3/23/98	16.23
3/30/98	15.38
4/6/98	16.06
4/13/98	15.55
4/20/98	16.42
4/27/98	16.34
5/4/98	15.91
5/11/98	15.46
5/18/98	15.46
5/26/98	15.04
6/1/98	15.38
6/8/98	15.21
6/15/98	15.77
6/22/98	15.63
6/29/98	16.42
7/6/98	16.31
7/13/98	17.94
7/20/98	17.3
7/27/98	16.73
8/3/98	16.06
8/10/98	14.95
8/17/98	15.77
8/24/98	15
8/31/98	15.94
9/8/98	16.07
9/14/98	14.53
9/21/98	13.61
9/28/98	13.49
10/5/98	11.85
10/12/98	13.72
10/19/98	14.35
10/26/98	13.92
11/2/98	15.34
11/9/98	15.22
11/16/98	17.46
11/23/98	17.01
11/30/98	16.34
12/7/98	16.5
12/14/98	15.42
12/21/98	14.7
12/28/98	15.14
1/4/99	15.28
1/11/99	15.85
1/19/99	15.72
1/25/99	16.87
2/1/99	16.53
2/8/99	16.34
2/16/99	16.24
2/22/99	17.21
3/1/99	17.32
3/8/99	18.9
3/15/99	20.71
3/22/99	20.45
3/29/99	20.97
4/5/99	19.23
4/12/99	20.29
4/19/99	20.46
4/26/99	20.08
5/3/99	19.91
5/10/99	19.21
5/17/99	18.73
5/24/99	18.66
6/1/99	19.6
6/7/99	20.51
6/14/99	20.04
6/21/99	19.09
6/28/99	19.8
7/6/99	19.57
7/12/99	19.92
7/19/99	19.36
7/26/99	19.55
8/2/99	18.76
8/9/99	19.9
8/16/99	19.84
8/23/99	18.38
8/30/99	18.83
9/7/99	19.57
9/13/99	18.97
9/20/99	18.57
9/27/99	18.76
10/4/99	18.59
10/11/99	17.23
10/18/99	18.35
10/25/99	19.16
11/1/99	19.82
11/8/99	17.77
11/15/99	18.79
11/22/99	19.38
11/29/99	19.68
12/6/99	18.1
12/13/99	17.08
12/20/99	18.05
12/27/99	17.43
1/3/00	16.29
1/10/00	17.13
1/18/00	16.29
1/24/00	15.22
1/31/00	17.2
2/7/00	16.77
2/14/00	15.85
2/22/00	15.86
2/28/00	15.43
3/6/00	16.29
3/13/00	16.07
3/20/00	16.63
3/27/00	18.56
4/3/00	18.51
4/10/00	18.79
4/17/00	19.13
4/24/00	20.22
5/1/00	20.08
5/8/00	17.73
5/15/00	16.11
5/22/00	15.78
5/30/00	16.31
6/5/00	16.35
6/12/00	14.86
6/19/00	15.19
6/26/00	15.71
7/3/00	16.32
7/10/00	16.68
7/17/00	16.11
7/24/00	16.22
7/31/00	17.96
8/7/00	17.38
8/14/00	15.99
8/21/00	15.99
8/28/00	17.02
9/5/00	17.31
9/11/00	17.08
9/18/00	16.71
9/25/00	16.77
10/2/00	16.52
10/9/00	16.37
10/16/00	15.44
10/23/00	15.44
10/30/00	16.55
11/6/00	15.94
11/13/00	15.98
11/20/00	15.81
11/27/00	16.11
12/4/00	15.56
12/11/00	15.72
12/18/00	16.61
12/26/00	16.92
1/2/01	17.38
1/8/01	16.48
1/16/01	17.45
1/22/01	17.33
1/29/01	17.87
2/5/01	18.28
2/12/01	17.85
2/20/01	18.73
2/26/01	17.13
3/5/01	18.27
3/12/01	17.83
3/19/01	18.75
3/26/01	18.85
4/2/01	18.67
4/9/01	18.19
4/16/01	18.58
4/23/01	18.9
4/30/01	20.83
5/7/01	20.25
5/14/01	19.89
5/21/01	19.79
5/29/01	19.21
6/4/01	19.52
6/11/01	20.13
6/18/01	20.5
6/25/01	20.2
7/2/01	20.23
7/9/01	19.63
7/16/01	19.55
7/23/01	20.51
7/30/01	20.29
8/6/01	20.36
8/13/01	18.32
8/20/01	17.64
8/27/01	16.76
9/4/01	18
9/10/01	12.59
9/24/01	14.81
10/1/01	16.36
10/8/01	16.85
10/15/01	16.42
10/22/01	17.03
10/29/01	16.82
11/5/01	17.4
11/12/01	17.13
11/19/01	17.63
11/26/01	17.51
12/3/01	18.06
12/10/01	17.62
12/17/01	17.75
12/24/01	18.31
12/31/01	19.1
1/7/02	17.83
1/14/02	17.7
1/22/02	18.74
1/28/02	18.51
2/4/02	17.84
2/11/02	17.92
2/19/02	17.42
2/25/02	18.76
3/4/02	20.05
3/11/02	20.09
3/18/02	19.12
3/25/02	19.56
4/1/02	19.24
4/8/02	18.75
4/15/02	19.77
4/22/02	20.75
4/29/02	21.53
5/6/02	20.98
5/13/02	21.71
5/20/02	21.03
5/28/02	20.07
6/3/02	19.99
6/10/02	19.59
6/17/02	18.23
6/24/02	19.14
7/1/02	19.81
7/8/02	19.11
7/15/02	19.27
7/22/02	19.31
7/29/02	18.45
8/5/02	19.48
8/12/02	19.13
8/19/02	19.96
8/26/02	19.59
9/3/02	18.94
9/9/02	18.78
9/16/02	19.46
9/23/02	18.81
9/30/02	18.52
10/7/02	17.73
10/14/02	18.66
10/21/02	19.29
10/28/02	17.43
11/4/02	16.54
11/11/02	16.9
11/18/02	16.96
11/25/02	17.62
12/2/02	17.18
12/9/02	16.81
12/16/02	16.96
12/23/02	17
12/30/02	17.33
1/6/03	16.89
1/13/03	16.73
1/21/03	16
1/27/03	15.48
2/3/03	15.9
2/10/03	16.7
2/18/03	17.23
2/24/03	17.03
3/3/03	15.78
3/10/03	15.81
3/17/03	16.88
3/24/03	16.21
3/31/03	15.77
4/7/03	15.22
4/14/03	15
4/21/03	14.42
4/28/03	15.82
5/5/03	16.25
5/12/03	15.59
5/19/03	16.15
5/27/03	16.71
6/2/03	17.66
6/9/03	17.9
6/16/03	18.36
6/23/03	17.59
6/30/03	18.52
7/7/03	19.56
7/14/03	18.95
7/21/03	18.94
7/28/03	18.23
8/4/03	18.02
8/11/03	19.25
8/18/03	19.14
8/25/03	18.95
9/2/03	19.97
9/8/03	20.75
9/15/03	20.85
9/22/03	19.58
9/29/03	19.28
10/6/03	18.76
10/13/03	18.87
10/20/03	18.54
10/27/03	18.73
11/3/03	19.12
11/10/03	18.77
11/17/03	17.93
11/24/03	18.9
12/1/03	19.26
12/8/03	19.53
12/15/03	20.38
12/22/03	20.17
12/29/03	21.15
1/5/04	21.02
1/12/04	20.55
1/20/04	20.16
1/26/04	19.94
2/2/04	19.9
2/9/04	19.96
2/17/04	20.18
2/23/04	20.38
3/1/04	21.25
3/8/04	20.38
3/15/04	20.84
3/22/04	21.49
3/29/04	21.38
4/5/04	21.06
4/12/04	21.1
4/19/04	20.45
4/26/04	18.9
5/3/04	18.71
5/10/04	19.18
5/17/04	19.37
5/24/04	20.26
6/1/04	20.82
6/7/04	21.18
6/14/04	21.58
6/21/04	22.78
6/28/04	22.12
7/6/04	21.55
7/12/04	21.48
7/19/04	21.25
7/26/04	22.76
8/2/04	21.78
8/9/04	21.75
8/16/04	22.44
8/23/04	23.4
8/30/04	22.53
9/7/04	23.3
9/13/04	23.54
9/20/04	23.14
9/27/04	23.32
10/4/04	23.32
10/11/04	22.57
10/18/04	22.29
10/25/04	22.88
11/1/04	23.74
11/8/04	23.97
11/15/04	22.84
11/22/04	23.12
11/29/04	23.24
12/6/04	23.2
12/13/04	23.73
12/20/04	23.98
12/27/04	24.55
1/3/05	24.17
1/10/05	25.1
1/18/05	24.58
1/24/05	24.43
1/31/05	24.86
2/7/05	24.34
2/14/05	25.24
2/22/05	25.2
2/28/05	25.53
3/7/05	25.04
3/14/05	24.07
3/21/05	23.74
3/28/05	23.65
4/4/05	24.39
4/11/05	23.28
4/18/05	23.26
4/25/05	22.82
5/2/05	23.46
5/9/05	22.59
5/16/05	23.01
5/23/05	23.35
5/31/05	23.43
6/6/05	23.4
6/13/05	23.98
6/20/05	23.26
6/27/05	23.39
7/5/05	23.1
7/11/05	23.83
7/18/05	23.9
7/25/05	24.4
8/1/05	24.11
8/8/05	24.9
8/15/05	24.45
8/22/05	25.24
8/29/05	25.45
9/6/05	25.82
9/12/05	25.87
9/19/05	25.42
9/26/05	27.06
10/3/05	26.79
10/10/05	27.45
10/17/05	26.11
10/24/05	26.04
10/31/05	26.01
11/7/05	25.82
11/14/05	26.71
11/21/05	26.59
11/28/05	27.44
12/5/05	27.3
12/12/05	27.17
12/19/05	28.05
12/27/05	27.6
1/3/06	28.51
1/9/06	27.05
1/17/06	26.14
1/23/06	26.85
1/30/06	27.34
2/6/06	27.53
2/13/06	27.97
2/21/06	28.15
2/27/06	27.6
3/6/06	28.5
3/13/06	29.01
3/20/06	29.43
3/27/06	29.65
4/3/06	31.47
4/10/06	30.81
4/17/06	32.95
4/24/06	33.93
5/1/06	36.17
5/8/06	33.61
5/15/06	32.51
5/22/06	32.14
5/30/06	32.24
6/5/06	29.22
6/12/06	29.52
6/19/06	29.93
6/26/06	30.47
7/3/06	30.11
7/10/06	28.83
7/17/06	29.5
7/24/06	32.11
7/31/06	32.04
8/7/06	31.88
8/14/06	32.56
8/21/06	31.68
8/28/06	32.56
9/5/06	31.77
9/11/06	31.05
9/18/06	31.3
9/25/06	32.46
10/2/06	33.39
10/9/06	33.47
10/16/06	33.04
10/23/06	34.64
10/30/06	34
11/6/06	34.67
11/13/06	34.34
11/20/06	33.66
11/27/06	33.65
12/4/06	34.04
12/11/06	35.03
12/18/06	37.05
12/26/06	38.31
1/3/07	37.46
1/8/07	37.3
1/16/07	38.65
1/22/07	37.85
1/29/07	37.05
2/5/07	38.35
2/12/07	37.86
2/20/07	36.97
2/26/07	34.72
3/5/07	35.58
3/12/07	34
3/19/07	35.3
3/26/07	33.92
4/2/07	34.52
4/9/07	32.95
4/16/07	33.99
4/23/07	33.69
4/30/07	32.9
5/7/07	33.07
5/14/07	33.56
5/21/07	33.5
5/29/07	34.59
6/4/07	33.67
6/11/07	34.56
6/18/07	34.26
6/25/07	35.46
7/2/07	36.11
7/9/07	36.71
7/16/07	36.43
7/23/07	34.84
7/30/07	33.99
8/6/07	32.73
8/13/07	31.15
8/20/07	31.6
8/27/07	32.17
9/4/07	31.83
9/10/07	32.56
9/17/07	32.18
9/24/07	32.8
10/1/07	33.75
10/8/07	33.71
10/15/07	31.99
10/22/07	35.07
10/29/07	36.08
11/5/07	33.69
11/12/07	33.7
11/19/07	32.88
11/26/07	33.83
12/3/07	34.34
12/10/07	32.08
12/17/07	33.14
12/24/07	32.78
12/31/07	32.13
1/7/08	30.87
1/14/08	29.26
1/22/08	29.8
1/28/08	31.68
2/4/08	28.96
2/11/08	29.94
2/19/08	30.39
2/25/08	30.26
3/3/08	28.45
3/10/08	27.61
3/17/08	27.49
3/24/08	29.35
3/31/08	28.5
4/7/08	27.76
4/14/08	30.08
4/21/08	31.57
4/28/08	32.74
5/5/08	30.77
5/12/08	32.82
5/19/08	31.65
5/27/08	32.86
6/2/08	34.93
6/9/08	35.26
6/16/08	33.29
6/23/08	33.81
6/30/08	33.2
7/7/08	33.06
7/14/08	32.4
7/21/08	33.58
7/28/08	31.58
8/4/08	32.16
8/11/08	33.51
8/18/08	31.95
8/25/08	32.2
9/2/08	33.4
9/8/08	32.37
9/15/08	32.19
9/22/08	31.65
9/29/08	26.34
10/6/08	19.98
10/13/08	21.63
10/20/08	20.39
10/27/08	24.5
11/3/08	22.99
11/10/08	21.41
11/17/08	20.09
11/24/08	21.84
12/1/08	18.24
12/8/08	21.69
12/15/08	20.11
12/22/08	20.52
12/29/08	21.71
1/5/09	22.37
1/12/09	22.14
1/20/09	22.28
1/26/09	22.55
2/2/09	25.11
2/9/09	23.91
2/17/09	23.4
2/23/09	23.52
3/2/09	21.54
3/9/09	22.92
3/16/09	22.77
3/23/09	24.6
3/30/09	27.83
4/6/09	28.23
4/13/09	28.36
4/20/09	28.18
4/27/09	29.12
5/4/09	29.75
5/11/09	28.39
5/18/09	28.34
5/26/09	28.89
6/1/09	29.46
6/8/09	28.72
6/15/09	27.13
6/22/09	27.38
6/29/09	26.17
7/6/09	25.16
7/13/09	26.51
7/20/09	28.22
7/27/09	31.98
8/3/09	32.37
8/10/09	32.25
8/17/09	31.92
8/24/09	31.86
8/31/09	31.27
9/8/09	31.31
9/14/09	30.92
9/21/09	30.5
9/28/09	29.29
10/5/09	30.6
10/12/09	30.22
10/19/09	30.34
10/26/09	30.82
11/2/09	31.01
11/9/09	32.03
11/16/09	30.42
11/23/09	30.89
11/30/09	34.13
12/7/09	33.69
12/14/09	33.76
12/21/09	33.84
12/28/09	33.74
1/4/10	34.18
1/11/10	36.72
1/19/10	34.94
1/25/10	33.75
2/1/10	34.33
2/8/10	33.47
2/16/10	34.19
2/22/10	34.45
3/1/10	34.98
3/8/10	36.43
3/15/10	35.79
3/22/10	35.07
3/29/10	35.37
4/5/10	35.13
4/12/10	34.33
4/19/10	34.45
4/26/10	33.63
5/3/10	32.3
5/10/10	31.98
5/17/10	31.48
5/24/10	30.25
6/1/10	29.72
6/7/10	28.57
6/14/10	29.61
6/21/10	29.71
6/28/10	28.45
7/6/10	29.68
7/12/10	29.5
7/19/10	30.55
7/26/10	31.62
8/2/10	33.58
8/9/10	31.91
8/16/10	32.61
8/23/10	33.09
8/30/10	33.73
9/7/10	33.17
9/13/10	34.77
9/20/10	34.98
9/27/10	35.82
10/4/10	36.62
10/11/10	36.44
10/18/10	36.04
10/25/10	35.86
11/1/10	35.58
11/8/10	36.14
11/15/10	37.7
11/22/10	36.66
11/29/10	38.02
12/6/10	37.36
12/13/10	38.3
12/20/10	39.15
12/27/10	39.31
1/3/11	38.92
1/10/11	40.55
1/18/11	40.05
1/24/11	42.03
1/31/11	43
2/7/11	42.73
2/14/11	44.28
2/22/11	43.16
2/28/11	42.8
3/7/11	39.55
3/14/11	39.23
3/21/11	36.63
3/28/11	36.64
4/4/11	34.49
4/11/11	35.79
4/18/11	37.14
4/25/11	38.17
5/2/11	37.87
5/9/11	38.44
5/16/11	37.11
5/23/11	37.59
5/31/11	37.33
6/6/11	36.58
6/13/11	36.45
6/20/11	37.13
6/27/11	38.75
7/5/11	39.71
7/11/11	40.1
7/18/11	40.95
7/25/11	39.59
8/1/11	36.43
8/8/11	33.27
8/15/11	30.71
8/22/11	31.51
8/29/11	31.8
9/6/11	29.53
9/12/11	31.42
9/19/11	29.07
9/26/11	29.01
10/3/11	29.03
10/10/11	29.61
10/17/11	30.4
10/24/11	32.4
10/31/11	30.41
11/7/11	29.51
11/14/11	28.48
11/21/11	28.23
11/28/11	31.33
12/5/11	31.57
12/12/11	28.87
12/19/11	30.12
12/27/11	30.4
1/3/12	31.98
1/9/12	32.89
1/17/12	34.38
1/23/12	34.79
1/30/12	35.43
2/6/12	35.27
2/13/12	37.25
2/21/12	38.32
2/27/12	37.68
3/5/12	38.12
3/12/12	38.9
3/19/12	38.16
3/26/12	38.25
4/2/12	36.84
4/9/12	35.6
4/16/12	34.99
4/23/12	36.36
4/30/12	34.13
5/7/12	34.14
5/14/12	32.06
5/21/12	31.77
5/29/12	30.57
6/4/12	31.47
6/11/12	32.21
6/18/12	33.18
6/25/12	34.5
7/2/12	33.59
7/9/12	31.55
7/16/12	31.19
7/23/12	32.25
7/30/12	31.18
8/6/12	31.91
8/13/12	33.16
8/20/12	33.17
8/27/12	31.74
9/4/12	32.95
9/10/12	34.53
9/17/12	33.18
9/24/12	30.75
10/1/12	30.42
10/8/12	29.76
10/15/12	31.73
10/22/12	31.43
10/31/12	30.33
11/5/12	29.81
11/12/12	31.8
11/19/12	33.42
11/26/12	33.14
12/3/12	33.42
12/10/12	33.56
12/17/12	35.91
12/24/12	36.25
12/31/12	37.57
1/7/13	37.98
1/14/13	38.3
1/22/13	37.77
1/28/13	38.44
2/4/13	37.71
2/11/13	37.38
2/19/13	37.38
2/25/13	37.42
3/4/13	38.52
3/11/13	39.31
3/18/13	38.86
3/25/13	38.08
4/1/13	38.42
4/8/13	39.65
4/15/13	39.47
4/22/13	40.2
4/29/13	40.05
5/6/13	40.2
5/13/13	41.21
5/20/13	39.21
5/28/13	37.39
6/3/13	36.96
6/10/13	36.11
6/17/13	36.5
6/24/13	37.07
7/1/13	38.16
7/8/13	38.24
7/15/13	38.77
7/22/13	37.9
7/29/13	37.81
8/5/13	37.94
8/12/13	38.5
8/19/13	37.82
8/26/13	35.77
9/3/13	37.84
9/9/13	38.32
9/16/13	38.71
9/23/13	38.54
9/30/13	38.19
10/7/13	39.93
10/14/13	40.21
10/21/13	39.46
10/28/13	39.91
11/4/13	39.43
11/11/13	40.97
11/18/13	42.5
11/25/13	42.16
12/2/13	41.74
12/9/13	40.16
12/16/13	41.1
12/23/13	41.25
12/30/13	40.69
1/6/14	40.84
1/13/14	39.76
1/21/14	38
1/27/14	37.51
2/3/14	36.55
2/10/14	36.75
2/18/14	36.14
2/24/14	36.05
3/3/14	37.12
3/10/14	35.47
3/17/14	35.01
3/24/14	34.84
3/31/14	35.24
4/7/14	33.74
4/14/14	34.17
4/21/14	33.03
4/28/14	33.72
5/5/14	32.93
5/12/14	33.35
5/19/14	34.71
5/27/14	35.18
6/2/14	35.09
6/9/14	34.68
6/16/14	35.63
6/23/14	34.85
6/30/14	35
7/7/14	34.96
7/14/14	35.29
7/21/14	34.99
7/28/14	34.6