iShares DJ Euro STOXX 50 (EUE)
-
Please note that the data on this page uses the following information to define the results:
Currency: EUR -
History for EUE
Date NAV Total Return NAV Total Net Assets (000) Shares Outstanding Index Level 17/03/10 29.379659 37.211636 4,204,229 143,100,000 4,651.544 16/03/10 29.125411 36.889611 4,167,846 143,100,000 4,611.264 15/03/10 28.771017 36.440744 4,117,133 143,100,000 4,555.128 12/03/10 29.049952 36.794037 4,157,048 143,100,000 4,599.251 11/03/10 29.023547 36.760593 4,153,270 143,100,000 4,595.098 10/03/10 29.160435 36.933972 4,172,858 143,100,000 4,616.765 09/03/10 28.867443 36.562875 4,130,931 143,100,000 4,570.539 08/03/10 28.853194 36.544827 4,128,892 143,100,000 4,568.279 05/03/10 28.834832 36.521570 4,134,915 143,400,000 4,565.348 04/03/10 28.220125 35.742996 4,046,766 143,400,000 4,468.027 03/03/10 28.285239 35.825468 4,056,103 143,400,000 4,478.324 02/03/10 28.022101 35.492183 4,018,369 143,400,000 4,436.649 01/03/10 27.785441 35.192435 3,984,432 143,400,000 4,399.164 26/02/10 27.342472 34.631380 3,920,911 143,400,000 4,328.992 25/02/10 26.900764 34.071922 3,857,570 143,400,000 4,259.095 24/02/10 27.407167 34.713321 3,957,595 144,400,000 4,339.262 23/02/10 27.363398 34.657884 3,962,220 144,800,000 4,332.317 22/02/10 27.840045 35.261595 4,031,239 144,800,000 4,407.762 19/02/10 27.993280 35.455679 4,042,230 144,400,000 4,431.965 18/02/10 27.840343 35.261972 4,020,146 144,400,000 4,407.742 17/02/10 27.679488 35.058237 3,996,918 144,400,000 4,382.279 16/02/10 27.263878 34.531834 3,936,904 144,400,000 4,316.471 15/02/10 26.893678 34.062947 3,883,447 144,400,000 4,257.856 12/02/10 26.799963 33.944250 3,891,355 145,200,000 4,242.999 11/02/10 26.857820 34.017530 3,899,756 145,200,000 4,252.187 10/02/10 27.057365 34.270269 3,885,438 143,600,000 4,283.786 09/02/10 26.734372 33.861173 3,868,464 144,700,000 4,232.685 08/02/10 26.693121 33.808926 3,862,495 144,700,000 4,226.129 05/02/10 26.366061 33.394679 3,815,169 144,700,000 4,174.338 04/02/10 27.124908 34.355818 3,924,974 144,700,000 4,294.587 03/02/10 28.098264 35.588649 4,065,819 144,700,000 4,448.7 02/02/10 28.352814 35.911057 4,102,652 144,700,000 4,488.982 01/02/10 27.984015 35.443944 4,032,497 144,100,000 4,430.745 29/01/10 27.804484 35.216554 4,006,626 144,100,000 4,402.28 28/01/10 27.408725 34.715294 3,815,295 139,200,000 4,339.653 27/01/10 27.915453 35.357105 3,885,831 139,200,000 4,419.032 26/01/10 28.433399 35.844542 3,974,989 139,800,000 4,480.201 25/01/10 28.225990 35.583072 3,945,994 139,800,000 4,447.816 22/01/10 28.521930 35.956149 3,987,366 139,800,000 4,494.557 21/01/10 28.787439 36.290863 4,021,605 139,700,000 4,536.468 20/01/10 29.303885 36.941920 4,093,753 139,700,000 4,617.821 19/01/10 30.009795 37.831825 4,192,368 139,700,000 4,729.07 18/01/10 29.739267 37.490784 4,142,680 139,300,000 4,686.377 15/01/10 29.562307 37.267699 4,118,029 139,300,000 4,658.455 14/01/10 30.057586 37.892073 4,187,022 139,300,000 4,736.825 13/01/10 29.944251 37.749197 4,171,234 139,300,000 4,718.918 12/01/10 29.929004 37.729976 4,169,110 139,300,000 4,716.517 11/01/10 30.263836 38.152081 4,215,752 139,300,000 4,769.343 08/01/10 30.341238 38.249658 4,129,443 136,100,000 4,781.403 07/01/10 30.235479 38.116333 4,102,955 135,700,000 4,764.753 06/01/10 30.258805 38.145739 4,106,120 135,700,000 4,768.436 05/01/10 30.286164 38.180229 4,109,833 135,700,000 4,772.711 04/01/10 30.340833 38.249148 4,174,899 137,600,000 4,781.319 31/12/09 29.808475 37.578031 4,101,646 137,600,000 4,697.608 30/12/09 29.821577 37.594548 4,103,449 137,600,000 4,699.638 29/12/09 30.072620 37.911025 4,107,920 136,600,000 4,739.237 24/12/09 29.717421 37.463244 4,059,400 136,600,000 4,682.925 23/12/09 29.722020 37.469042 4,134,333 139,100,000 4,683.643 22/12/09 29.603963 37.320213 4,106,070 138,700,000 4,665.003 21/12/09 29.400971 37.064311 4,077,915 138,700,000 4,633.064 18/12/09 28.850313 36.370125 4,001,539 138,700,000 4,546.241 17/12/09 29.054355 36.627350 4,047,272 139,300,000 4,578.609 16/12/09 29.404412 37.068649 4,096,035 139,300,000 4,633.802 15/12/09 29.011076 36.572791 4,041,243 139,300,000 4,573.737 14/12/09 28.972984 36.524770 4,035,937 139,300,000 4,565.745 11/12/09 28.739215 36.230069 3,957,390 137,700,000 4,529.266 10/12/09 28.631332 36.094067 3,925,356 137,100,000 4,511.817 09/12/09 28.297281 35.672945 3,879,557 137,100,000 4,459.301 08/12/09 28.608973 36.065880 3,922,290 137,100,000 4,508.462 07/12/09 29.078751 36.658105 3,960,526 136,200,000 4,582.937 04/12/09 29.222751 36.839638 3,980,139 136,200,000 4,605.24 03/12/09 28.878826 36.406070 3,933,296 136,200,000 4,551.142 02/12/09 28.896699 36.428601 3,924,172 135,800,000 4,553.99 01/12/09 28.835641 36.351629 3,904,346 135,400,000 4,544.189 30/11/09 28.086374 35.407066 3,791,661 135,000,000 4,426.308 27/11/09 28.428338 35.838162 3,809,397 134,000,000 4,479.928 26/11/09 28.108722 35.435239 3,777,812 134,400,000 4,429.57 25/11/09 29.087248 36.668817 3,903,509 134,200,000 4,583.783 24/11/09 28.893434 36.424485 3,877,499 134,200,000 4,553.216 23/11/09 29.101269 36.686492 3,905,390 134,200,000 4,585.83 20/11/09 28.438601 35.851100 3,816,460 134,200,000 4,481.413 19/11/09 28.710088 36.193350 3,852,894 134,200,000 4,524.205 18/11/09 29.193723 36.803044 3,917,798 134,200,000 4,600.507 17/11/09 29.171394 36.774895 3,914,801 134,200,000 4,596.931 16/11/09 29.364466 37.018291 3,931,902 133,900,000 4,627.329 13/11/09 28.932264 36.473436 3,874,030 133,900,000 4,559.171 12/11/09 28.835077 36.350918 3,861,017 133,900,000 4,543.967 11/11/09 28.876352 36.402951 3,866,544 133,900,000 4,550.424 10/11/09 28.599205 36.053566 3,820,854 133,600,000 4,506.741 09/11/09 28.635859 36.099774 3,788,524 132,300,000 4,512.519 06/11/09 27.976889 35.269044 3,701,342 132,300,000 4,408.618 05/11/09 27.968927 35.259006 3,703,086 132,400,000 4,407.336 04/11/09 27.667189 34.878620 3,663,136 132,400,000 4,359.774 03/11/09 27.156722 34.235101 3,595,550 132,400,000 4,279.321 02/11/09 27.663669 34.874183 3,662,670 132,400,000 4,359.232 30/10/09 27.472565 34.633268 3,637,368 132,400,000 4,328.546 29/10/09 28.286506 35.659362 3,745,133 132,400,000 4,456.785 28/10/09 27.822167 35.073993 3,683,655 132,400,000 4,383.698 27/10/09 28.451657 35.790786 3,767,000 132,400,000 4,473.179 26/10/09 28.447935 35.786104 3,766,507 132,400,000 4,472.616 23/10/09 28.962743 36.433707 3,834,667 132,400,000 4,553.498 22/10/09 29.123902 36.636437 3,818,144 131,100,000 4,578.915 21/10/09 29.471762 37.074028 3,863,748 131,100,000 4,633.573 20/10/09 29.354733 36.926811 3,848,406 131,100,000 4,615.031 19/10/09 29.578616 37.208445 3,877,757 131,100,000 4,650.267 16/10/09 29.038029 36.528413 3,806,886 131,100,000 4,565.249 15/10/09 29.475541 37.078782 3,861,296 131,000,000 4,634.803 14/10/09 29.592443 37.225839 3,876,610 131,000,000 4,653.296 13/10/09 28.873360 36.321268 3,782,410 131,000,000 4,540.14 12/10/09 29.227892 36.767251 3,823,008 130,800,000 4,595.789 09/10/09 28.898944 36.353451 3,779,982 130,800,000 4,544.256 08/10/09 28.955122 36.424120 3,787,330 130,800,000 4,552.825 07/10/09 28.602645 35.980721 3,775,549 132,000,000 4,496.935 06/10/09 28.737619 36.150512 3,793,366 132,000,000 4,518.278 05/10/09 27.986166 35.205221 3,741,751 133,700,000 4,400.145 02/10/09 27.680862 34.821164 3,723,076 134,500,000 4,352.562 01/10/09 28.182151 35.451761 3,790,499 134,500,000 4,431.175 30/09/09 28.805207 36.235534 3,874,300 134,500,000 4,529.199 29/09/09 29.003579 36.485077 3,900,981 134,500,000 4,560.434 28/09/09 29.070407 36.569143 3,909,970 134,500,000 4,570.967 25/09/09 28.397073 35.722122 3,819,406 134,500,000 4,465.061 24/09/09 28.458320 35.799168 3,827,644 134,500,000 4,474.95 23/09/09 28.949708 36.417310 3,893,736 134,500,000 4,552.234 22/09/09 28.893487 36.346586 3,886,174 134,500,000 4,543.34 21/09/09 28.798005 36.226475 3,873,332 134,500,000 4,529.011 18/09/09 28.928183 36.390232 3,890,841 134,500,000 4,549.639 17/09/09 29.010295 36.493525 3,925,093 135,300,000 4,562.577 16/09/09 28.878018 36.327127 3,907,196 135,300,000 4,541.815 15/09/09 28.484530 35.832139 3,853,957 135,300,000 4,479.931 14/09/09 28.346902 35.659009 3,841,005 135,500,000 4,458.256 11/09/09 28.367439 35.684844 3,843,788 135,500,000 4,461.604 10/09/09 28.228410 35.509952 3,824,950 135,500,000 4,439.737 09/09/09 28.259182 35.548662 3,826,293 135,400,000 4,444.59 08/09/09 27.915290 35.116063 3,779,730 135,400,000 4,390.493 07/09/09 27.890984 35.085487 3,776,439 135,400,000 4,386.708 04/09/09 27.484897 34.574649 3,721,455 135,400,000 4,322.885 03/09/09 27.044007 34.020031 3,661,759 135,400,000 4,253.359 02/09/09 27.089673 34.077477 3,722,121 137,400,000 4,260.514 01/09/09 27.209679 34.228439 3,752,215 137,900,000 4,279.395 31/08/09 27.804399 34.976567 3,834,227 137,900,000 4,373.039 28/08/09 28.090451 35.336406 3,924,236 139,700,000 4,417.918 27/08/09 27.812981 34.987363 3,885,473 139,700,000 4,374.343 26/08/09 27.926003 35.129539 3,901,263 139,700,000 4,392.112 25/08/09 28.048580 35.283735 3,907,167 139,300,000 4,411.378 24/08/09 27.819943 34.996121 3,875,318 139,300,000 4,375.474 21/08/09 27.492260 34.583912 3,829,672 139,300,000 4,323.938 20/08/09 26.669345 33.548725 3,715,040 139,300,000 4,194.581 19/08/09 26.260949 33.034983 3,658,150 139,300,000 4,130.336 18/08/09 26.338039 33.131958 3,668,889 139,300,000 4,142.506 17/08/09 26.069907 32.794661 3,634,145 139,400,000 4,100.287 14/08/09 26.726605 33.620755 3,725,689 139,400,000 4,203.619 13/08/09 27.090032 34.077929 3,776,351 139,400,000 4,260.83 12/08/09 26.914524 33.857148 3,703,439 137,600,000 4,233.225 11/08/09 26.541466 33.387860 3,652,106 137,600,000 4,174.534 10/08/09 26.968517 33.925069 3,683,900 136,600,000 4,241.729 07/08/09 27.094823 34.083955 3,655,092 134,900,000 4,261.586 06/08/09 26.652177 33.527129 3,419,474 128,300,000 4,191.968 05/08/09 26.463163 33.289358 3,371,407 127,400,000 4,162.231 04/08/09 26.741685 33.639725 3,406,891 127,400,000 4,206.056 03/08/09 26.772615 33.678634 3,410,831 127,400,000 4,210.95 31/07/09 26.395642 33.204420 3,362,805 127,400,000 4,151.645 30/07/09 26.561686 33.413295 3,333,492 125,500,000 4,177.784 29/07/09 26.016827 32.727889 3,265,112 125,500,000 4,092.134 28/07/09 26.382075 32.386290 3,310,950 125,500,000 4,049.285 27/07/09 26.671668 32.741791 3,331,291 124,900,000 4,093.867 24/07/09 26.481041 32.507780 3,304,834 124,800,000 4,064.515 23/07/09 26.511014 32.544574 3,366,899 127,000,000 4,069.281 22/07/09 25.925846 31.826230 3,266,657 126,000,000 3,979.673 21/07/09 25.836608 31.716682 3,270,915 126,600,000 3,965.734 20/07/09 25.638205 31.473125 3,240,669 126,400,000 3,935.355 17/07/09 25.316853 31.078638 3,179,797 125,600,000 3,885.811 16/07/09 25.211780 30.949652 3,138,867 124,500,000 3,869.708 15/07/09 25.128154 30.846993 3,166,147 126,000,000 3,857.187 14/07/09 24.304520 29.835911 3,062,370 126,000,000 3,730.803 13/07/09 24.042208 29.513900 3,029,318 126,000,000 3,690.699 10/07/09 23.389459 28.712594 2,947,072 126,000,000 3,590.378 09/07/09 23.715048 29.112283 2,988,096 126,000,000 3,640.536 08/07/09 23.477702 28.820920 2,958,190 126,000,000 3,604.058 07/07/09 23.780683 29.192856 3,005,878 126,400,000 3,650.559 06/07/09 24.014847 29.480312 3,035,477 126,400,000 3,686.711 03/07/09 24.344985 29.885585 3,077,206 126,400,000 3,737.989 02/07/09 24.280204 29.806061 3,069,018 126,400,000 3,727.248 01/07/09 25.098752 30.810900 3,172,482 126,400,000 3,853.202 30/06/09 24.598232 30.196468 3,306,002 134,400,000 3,776.092 29/06/09 24.970077 30.652940 3,358,475 134,500,000 3,832.729 26/06/09 24.480903 30.052436 3,292,682 134,500,000 3,757.57 25/06/09 24.606361 30.206447 3,385,835 137,600,000 3,777.074 24/06/09 24.769722 30.406987 3,435,560 138,700,000 3,801.942 23/06/09 24.102864 29.588361 3,343,067 145,500,000 3,699.797 22/06/09 24.163443 29.662727 3,365,968 139,300,000 3,708.901 19/06/09 24.920870 30.592534 3,471,477 139,300,000 3,823.554 18/06/09 24.711487 30.335498 3,454,666 139,800,000 3,791.623 17/06/09 24.385897 29.935808 3,409,148 139,800,000 3,743.368 16/06/09 24.817898 30.466127 3,469,542 139,800,000 3,809.739 15/06/09 24.874212 30.535257 3,477,415 139,800,000 3,818.257 12/06/09 25.667662 31.509286 3,588,339 139,800,000 3,940.468 11/06/09 25.802320 31.674591 3,607,164 139,800,000 3,961.057 10/06/09 25.582747 31.405046 3,576,468 139,800,000 3,927.469 09/06/09 25.356659 31.127503 3,544,861 139,800,000 3,892.723 08/06/09 25.243016 30.987996 3,528,974 139,800,000 3,875.441 05/06/09 25.599070 31.425084 3,578,750 139,800,000 3,930.078 04/06/09 25.435077 31.223768 3,700,804 145,500,000 3,904.817 03/06/09 25.395823 31.175580 3,692,553 145,400,000 3,899.018 02/06/09 25.917110 31.815505 3,773,531 145,600,000 3,978.757 01/06/09 25.925321 31.825585 3,774,727 145,600,000 3,980.288 29/05/09 25.047900 30.748475 3,659,498 146,100,000 3,845.218 28/05/09 25.069171 30.774587 3,705,223 147,800,000 3,848.211 27/05/09 25.340368 31.107504 3,725,034 147,000,000 3,889.523 26/05/09 25.207085 30.943888 3,705,442 147,000,000 3,868.943 25/05/09 24.921869 30.593761 3,663,515 147,000,000 3,824.717 22/05/09 24.853143 30.509393 3,653,412 147,000,000 3,814.188 21/05/09 24.741803 30.372714 3,637,045 147,000,000 3,797.338 20/05/09 25.384599 31.161802 3,731,536 147,000,000 3,895.828 19/05/09 25.077443 30.784741 3,708,954 147,900,000 3,848.935 18/05/09 24.665088 30.278540 3,647,967 147,900,000 3,785.809 15/05/09 24.015051 29.480563 3,551,826 147,900,000 3,686.611 14/05/09 23.908018 29.349170 3,512,088 146,900,000 3,670.125 13/05/09 23.946905 29.396908 3,501,038 146,200,000 3,676.002 12/05/09 24.604072 30.203637 3,597,115 146,200,000 3,776.829 11/05/09 24.639108 30.246647 3,649,052 148,100,000 3,782.435 08/05/09 24.931555 30.605651 3,704,829 148,600,000 3,827.203 07/05/09 24.361320 29.905638 3,620,092 148,600,000 3,739.689 06/05/09 24.627631 30.232558 3,637,501 147,700,000 3,780.587 05/05/09 24.315914 29.849898 3,499,060 143,900,000 3,732.723 04/05/09 24.436516 29.997948 3,516,415 143,900,000 3,751.302 01/05/09 23.899215 29.338364 3,439,097 143,900,000 3,665.084 30/04/09 23.863185 29.294134 3,281,188 137,500,000 3,665.084 29/04/09 23.422256 28.752855 3,225,245 137,700,000 3,597.435 28/04/09 22.880037 28.087234 3,150,581 137,700,000 3,514.122 27/04/09 23.321929 28.542168 3,227,755 138,400,000 3,570.89 24/04/09 23.348373 28.574531 3,231,415 138,400,000 3,574.775 23/04/09 22.708530 27.791470 3,147,402 138,600,000 3,478.148 22/04/09 22.896079 28.020999 3,173,397 138,600,000 3,506.841 21/04/09 22.473044 27.503274 3,141,732 139,800,000 3,442.312 20/04/09 22.526201 27.568329 3,146,910 139,700,000 3,450.47 17/04/09 23.436684 28.682609 3,274,105 139,700,000 3,590.035 16/04/09 23.030231 28.185178 3,217,323 139,700,000 3,527.712 15/04/09 22.654508 27.725356 3,164,835 139,700,000 3,470.135 14/04/09 22.811398 27.917363 3,159,379 138,500,000 3,494.182 09/04/09 22.494628 27.529689 3,115,506 138,500,000 3,445.624 08/04/09 21.875703 26.772228 3,029,785 138,500,000 3,350.798 07/04/09 21.663183 26.512139 3,013,349 139,100,000 3,318.266 06/04/09 21.804622 26.685236 3,050,467 139,900,000 3,339.976 03/04/09 21.994984 26.918208 3,077,098 139,900,000 3,369.121 02/04/09 22.172622 27.135607 3,106,384 140,100,000 3,396.3 01/04/09 20.982731 25.679378 2,939,681 140,100,000 3,214.09 31/03/09 20.718092 25.355504 2,902,605 140,100,000 3,173.576 30/03/09 20.112639 24.614530 2,835,882 141,000,000 3,080.833 27/03/09 21.183040 25.924523 3,007,992 142,000,000 3,244.829 26/03/09 21.565255 26.392291 3,062,266 142,000,000 3,303.359 25/03/09 21.487267 26.296847 3,066,233 142,700,000 3,291.424 24/03/09 21.269197 26.029965 3,022,353 142,100,000 3,258.019 23/03/09 21.212763 25.960899 3,014,334 142,100,000 3,249.371 20/03/09 20.504724 25.094377 2,913,721 142,100,000 3,141.003 19/03/09 20.391009 24.955209 2,897,563 142,100,000 3,123.564 18/03/09 20.186776 24.705262 2,868,541 142,100,000 3,092.338 17/03/09 20.117477 24.620451 2,858,693 142,100,000 3,081.723 16/03/09 20.331763 24.882702 2,909,475 143,100,000 3,114.599 13/03/09 19.691963 24.099693 2,808,074 142,600,000 3,016.281 12/03/09 19.622889 24.015158 2,835,507 144,500,000 3,005.733 11/03/09 19.322119 23.647065 2,778,521 143,800,000 2,960.025 10/03/09 19.191134 23.486761 2,769,281 147,700,000 2,939.724 09/03/09 18.098381 22.149413 2,673,131 147,700,000 2,771.938 06/03/09 18.168849 22.235654 2,683,539 147,700,000 2,783.06 05/03/09 18.518712 22.663828 2,735,214 147,700,000 2,836.683 04/03/09 19.430133 23.779256 2,877,603 148,100,000 2,976.369 03/03/09 18.643277 22.816275 2,807,678 150,600,000 2,855.79 02/03/09 18.823487 23.036822 2,834,817 150,600,000 2,883.446 27/02/09 19.755369 24.177291 2,975,159 150,600,000 3,026.55 26/02/09 20.204272 24.726674 3,071,049 152,000,000 3,095.328 25/02/09 19.645760 24.043148 3,001,872 152,800,000 3,009.757 24/02/09 19.768036 24.192793 3,020,556 152,800,000 3,028.503 23/02/09 19.908908 24.365197 3,056,017 153,500,000 3,050.14 20/02/09 20.109653 24.610876 3,086,832 153,500,000 3,080.842 19/02/09 21.138332 25.869808 3,242,620 153,400,000 3,238.557 18/02/09 21.174506 25.914079 3,311,693 156,400,000 3,244.114 17/02/09 21.189569 25.932514 3,347,952 158,000,000 3,246.43 16/02/09 21.925497 26.833167 3,464,229 158,000,000 3,359.22 13/02/09 22.268657 27.253138 3,569,666 160,300,000 3,412.28 12/02/09 22.135256 27.089878 3,548,282 160,300,000 3,391.853 11/02/09 22.664320 27.737364 3,633,090 160,300,000 3,472.935 10/02/09 22.667148 27.740825 3,633,544 160,300,000 3,473.333 09/02/09 23.473042 28.727105 3,758,034 160,100,000 3,597.053 06/02/09 23.420150 28.662374 3,754,250 160,300,000 3,588.954 05/02/09 22.916239 28.045671 3,639,099 158,800,000 3,511.739 04/02/09 22.961243 28.100748 3,655,430 159,200,000 3,518.622 03/02/09 22.432808 27.454032 3,591,493 160,100,000 3,437.707 02/02/09 21.972064 26.890158 3,517,728 160,100,000 3,367.037 30/01/09 22.338373 27.338459 3,576,374 160,100,000 3,423.211 29/01/09 22.662289 27.734878 3,630,499 160,200,000 3,472.816 28/01/09 23.194989 28.386815 3,657,850 157,700,000 3,554.51 27/01/09 22.334629 27.165845 3,522,171 157,700,000 3,401.445 26/01/09 22.355650 27.191413 3,449,477 154,300,000 3,404.738 23/01/09 21.564611 26.229264 3,327,420 154,300,000 3,284.098 22/01/09 21.687311 26.378505 3,346,352 154,300,000 3,302.744 21/01/09 21.971007 26.723567 3,414,295 155,400,000 3,346.106 20/01/09 22.095398 26.874865 3,433,625 155,400,000 3,365.027 19/01/09 22.613490 27.505026 3,498,307 154,700,000 3,443.908 16/01/09 22.903775 27.858103 3,543,214 154,700,000 3,488.334 15/01/09 22.664380 27.566924 3,506,180 154,700,000 3,451.978 14/01/09 23.067672 28.057452 3,557,035 154,200,000 3,513.343 13/01/09 24.198468 29.432852 3,719,305 153,700,000 3,685.789 12/01/09 24.607132 29.929914 3,769,813 153,200,000 3,747.838 09/01/09 24.946208 30.342336 3,781,845 151,600,000 3,799.46 08/01/09 25.246707 30.707836 3,814,777 151,100,000 3,845.258 07/01/09 25.467002 30.975783 3,848,064 151,100,000 3,878.863 06/01/09 25.867152 31.462489 3,887,833 150,300,000 3,939.791 05/01/09 25.616072 31.157098 3,862,904 150,800,000 3,901.568 02/01/09 25.445948 30.950175 3,834,704 150,700,000 3,875.68 31/12/08 24.547052 29.856838 3,699,241 150,700,000 3,738.648 30/12/08 24.585642 29.903775 3,700,139 150,500,000 3,744.543 29/12/08 23.952070 29.133155 3,554,487 148,400,000 3,648.037 24/12/08 23.844060 29.001781 3,538,459 148,400,000 3,631.419 23/12/08 23.891221 29.059144 3,545,457 148,400,000 3,638.629 22/12/08 24.047064 29.248697 3,568,584 148,400,000 3,662.333 19/12/08 24.511574 29.813686 3,674,285 149,900,000 3,733.338 18/12/08 24.594835 29.914957 3,775,307 153,500,000 3,745.983 17/12/08 24.514885 29.817713 3,812,065 155,500,000 3,733.833 16/12/08 24.574346 29.890036 3,821,311 155,500,000 3,742.834 15/12/08 24.145127 29.367972 3,754,567 155,500,000 3,677.331 12/12/08 24.255916 29.502726 3,747,539 154,500,000 3,694.227 11/12/08 24.922766 30.313823 3,848,075 154,400,000 3,795.767 10/12/08 25.024937 30.438095 3,846,333 153,700,000 3,811.323 09/12/08 24.876842 30.257965 3,793,718 152,500,000 3,788.738 08/12/08 24.560863 29.873636 3,745,532 152,500,000 3,740.617 05/12/08 22.583480 27.468525 3,425,914 151,700,000 3,439.453 04/12/08 23.753695 28.891869 3,603,436 151,700,000 3,617.573 03/12/08 23.761198 28.900995 3,595,069 151,300,000 3,618.798 02/12/08 23.607687 28.714278 3,571,843 151,300,000 3,595.303 01/12/08 22.957138 27.923009 3,452,754 150,400,000 3,494.329 28/11/08 24.368202 29.639301 3,664,978 150,400,000 3,711.051 27/11/08 24.347553 29.614185 3,661,872 150,400,000 3,707.465 26/11/08 23.800763 28.949119 3,562,974 149,700,000 3,624.586 25/11/08 23.921257 29.095677 3,581,012 149,700,000 3,643.029 24/11/08 23.863638 29.025594 3,517,500 147,400,000 3,634.474 21/11/08 21.690860 26.382822 3,197,233 147,400,000 3,303.018 20/11/08 22.294289 27.116779 3,252,737 145,900,000 3,394.648 19/11/08 22.985901 27.957994 3,307,671 143,900,000 3,500.438 18/11/08 23.934449 29.111722 3,386,725 141,500,000 3,644.914 17/11/08 23.681338 28.803861 3,350,909 141,500,000 3,606.37 14/11/08 24.601213 29.922715 3,449,090 140,200,000 3,746.061 13/11/08 24.303036 29.560039 3,331,946 137,100,000 3,700.344 12/11/08 24.009993 29.203607 3,291,770 137,100,000 3,655.876 11/11/08 24.806340 30.172213 3,400,949 137,100,000 3,777.069 10/11/08 26.226618 31.899712 3,377,989 128,800,000 3,993.376 07/11/08 25.992732 31.615234 3,347,864 128,800,000 3,957.939 06/11/08 25.388573 30.880389 3,244,660 127,800,000 3,865.93 05/11/08 27.072373 32.928412 3,440,899 127,100,000 4,122.359 04/11/08 27.509059 33.459558 3,485,398 126,700,000 4,188.962 03/11/08 26.060819 31.698049 3,294,088 126,400,000 3,968.387 31/10/08 25.865080 31.459969 3,269,346 126,400,000 3,938.535 30/10/08 25.229346 30.686719 3,166,283 125,500,000 3,841.7 29/10/08 25.101963 30.531782 3,348,602 133,400,000 3,822.256 28/10/08 23.865809 28.910861 3,391,332 142,100,000 3,619.295 27/10/08 22.979242 27.836880 3,249,532 141,400,000 3,484.597 24/10/08 23.380958 28.323516 3,306,068 141,400,000 3,545.741 23/10/08 24.570721 29.764786 3,474,300 141,400,000 3,726.197 22/10/08 24.630179 29.836813 3,455,614 140,300,000 3,735.218 21/10/08 26.043157 31.548484 3,653,855 140,300,000 3,949.496 20/10/08 26.190529 31.727009 3,813,341 145,600,000 3,971.845 17/10/08 25.374007 30.737881 3,684,306 145,200,000 3,847.977 16/10/08 24.288230 29.422579 3,254,623 134,000,000 3,683.299 15/10/08 25.833660 31.294701 3,433,294 132,900,000 3,917.713 14/10/08 27.632972 33.474374 3,509,388 127,000,000 4,189.248 13/10/08 26.937741 32.632176 3,184,041 118,200,000 4,085.278 10/10/08 24.267864 29.397907 2,844,194 117,200,000 3,680.368 09/10/08 26.334286 31.901155 3,086,378 117,200,000 3,993.76 08/10/08 26.991332 32.697096 3,149,889 116,700,000 4,093.282 07/10/08 28.841872 34.938826 3,308,163 114,700,000 4,374.155 06/10/08 28.739038 34.814254 3,296,368 114,700,000 4,358.247 03/10/08 31.191936 37.785676 3,577,715 114,700,000 4,730.187 02/10/08 30.126904 36.495504 3,455,556 114,700,000 4,568.699 01/10/08 30.726004 37.221249 3,570,362 116,200,000 4,659.601 30/09/08 30.434525 36.868154 3,542,579 116,400,000 4,615.313 29/09/08 30.133994 36.504093 3,516,637 116,700,000 4,569.735 26/09/08 31.618128 38.301962 3,680,350 116,400,000 4,794.964 25/09/08 32.124213 38.915029 3,707,134 115,400,000 4,871.912 24/09/08 31.251705 37.858080 3,606,447 115,400,000 4,739.321 23/09/08 31.452706 38.101571 4,422,251 140,600,000 4,769.708 22/09/08 31.871707 38.609145 4,481,162 140,600,000 4,833.413 19/09/08 32.566186 39.450432 4,549,496 139,700,000 4,939.043 18/09/08 30.035167 36.384375 4,159,871 138,500,000 4,555.431 17/09/08 30.214564 36.601695 4,308,597 142,600,000 4,582.669 16/09/08 30.911785 37.446303 4,408,021 142,600,000 4,688.427 15/09/08 31.539373 38.206558 4,497,515 142,600,000 4,783.656 12/09/08 32.809436 39.745103 4,954,225 151,300,000 4,976.229 11/09/08 32.249465 39.066759 4,879,344 151,300,000 4,891.336 10/09/08 32.449552 39.309142 4,637,041 142,900,000 4,921.58 09/09/08 32.640132 39.540010 4,664,275 142,900,000 4,950.499 08/09/08 32.870767 39.819399 4,657,788 141,700,000 4,985.487 05/09/08 31.871360 38.608725 4,516,172 141,700,000 4,833.795 04/09/08 32.761819 39.687420 4,642,350 141,700,000 4,968.812 03/09/08 33.703487 40.828150 4,775,784 141,700,000 5,111.671 02/09/08 34.178377 41.403428 4,843,076 141,700,000 5,183.718 01/09/08 33.654355 40.768632 4,799,111 142,600,000 5,104.209 29/08/08 33.666937 40.783873 4,800,905 142,600,000 5,106.072 28/08/08 33.605069 40.708927 4,792,083 142,600,000 5,096.649 27/08/08 33.003514 39.980208 4,693,100 142,200,000 5,005.212 26/08/08 32.986712 39.959854 4,690,710 142,200,000 5,002.592 25/08/08 32.815162 39.752040 4,666,316 142,200,000 4,976.792 22/08/08 33.135203 40.139735 4,711,826 142,200,000 5,025.329 21/08/08 32.502747 39.373582 4,621,891 142,200,000 4,929.009 20/08/08 32.965556 39.934226 4,687,702 142,200,000 4,999.349 19/08/08 32.808918 39.744476 4,665,428 142,200,000 4,975.787 18/08/08 33.672798 40.790973 4,754,599 141,200,000 5,106.773 15/08/08 33.688471 40.809960 4,756,812 141,200,000 5,109.094 14/08/08 33.579867 40.678398 4,691,108 139,700,000 5,092.743 13/08/08 33.532530 40.621054 4,684,495 139,700,000 5,085.837 12/08/08 34.353147 41.615143 4,778,523 139,100,000 5,210.301 11/08/08 34.441286 41.721914 4,790,783 139,100,000 5,223.656 08/08/08 34.070085 41.272244 4,739,149 139,100,000 5,167.299 07/08/08 33.951481 41.128568 4,722,651 139,100,000 5,149.294 06/08/08 34.069188 41.271157 4,739,024 139,100,000 5,167.138 05/08/08 33.780190 40.921067 4,698,825 139,100,000 5,123.288 04/08/08 32.872016 39.820912 4,572,498 139,100,000 4,985.615 01/08/08 33.145734 40.152492 4,610,572 139,100,000 5,027.067 31/07/08 33.643981 40.756065 4,679,878 139,100,000 5,102.668 30/07/08 33.639277 40.750366 4,679,224 139,100,000 5,101.932 29/07/08 34.111601 40.237250 4,741,513 139,000,000 5,037.581 28/07/08 33.993498 40.097938 4,725,096 139,000,000 5,020.228 25/07/08 34.380645 40.554608 4,778,910 139,000,000 5,077.377 24/07/08 34.415069 40.595213 4,783,695 139,000,000 5,082.605 23/07/08 34.754967 40.996149 4,830,941 139,000,000 5,132.485 22/07/08 34.128520 40.257207 4,685,846 137,300,000 5,039.679 21/07/08 34.174057 40.310921 4,692,098 137,300,000 5,051.303 18/07/08 34.045752 40.159576 5,052,390 148,400,000 5,032.535 17/07/08 33.377757 39.371624 4,385,837 131,400,000 4,933.389 16/07/08 32.543218 38.387222 4,276,179 131,400,000 4,810.157 15/07/08 32.217991 38.003591 4,223,779 131,100,000 4,761.632 14/07/08 32.972071 38.893087 4,322,639 131,100,000 4,873.006 11/07/08 32.781625 38.668441 4,297,671 131,100,000 4,845.035 10/07/08 33.652709 39.695951 4,226,780 125,600,000 4,974.172 09/07/08 34.254198 40.405454 4,237,244 123,700,000 5,062.86 08/07/08 33.685770 39.734949 4,166,930 123,700,000 4,978.792 07/07/08 34.147116 40.279142 4,223,998 123,700,000 5,047.029 04/07/08 33.558385 39.584689 4,151,172 123,700,000 4,960.011 03/07/08 34.128020 40.256617 4,221,636 123,700,000 5,044.357 02/07/08 33.696993 39.748188 4,168,318 123,700,000 4,980.185 01/07/08 33.742292 39.801621 4,207,664 124,700,000 4,986.761 30/06/08 34.342987 40.510187 4,076,513 118,700,000 5,076.094 27/06/08 34.212992 40.356848 4,013,184 117,300,000 5,057.108 26/06/08 34.480449 40.672334 4,044,557 117,300,000 5,096.593 25/06/08 35.439818 41.803983 4,157,091 117,300,000 5,238.983 24/06/08 34.872673 41.134992 4,090,565 117,300,000 5,154.377 23/06/08 35.107273 41.411721 4,118,083 117,300,000 N/A 20/06/08 35.081629 41.381472 4,115,075 117,300,000 5,185.165 19/06/08 35.698419 42.109023 4,187,425 117,300,000 5,276.151 18/06/08 35.914003 42.363321 4,212,713 117,300,000 5,308.313 17/06/08 36.401496 42.938356 3,905,881 107,300,000 5,380.37 16/06/08 36.167794 42.662687 3,830,169 105,900,000 5,345.942 13/06/08 36.464720 43.012934 3,861,614 105,900,000 5,389.7 12/06/08 36.258803 42.770039 3,694,772 101,900,000 5,359.335 11/06/08 35.920000 42.370395 3,660,248 101,900,000 5,309.1 10/06/08 36.588092 43.158461 3,783,209 103,400,000 5,407.903 09/06/08 36.819600 43.431542 3,807,147 103,400,000 5,442.154 06/06/08 36.813957 43.424886 3,806,563 103,400,000 5,441.196 05/06/08 37.699911 44.469936 3,898,171 103,400,000 5,571.493 04/06/08 37.863935 44.663415 3,926,490 103,700,000 5,596.028 03/06/08 38.245692 45.113727 3,966,078 103,700,000 5,652.94 02/06/08 38.064465 44.899956 3,947,285 103,700,000 5,626.331 30/05/08 38.646054 45.585985 4,007,596 103,700,000 5,712.578 29/05/08 38.351751 45.238832 3,977,077 103,700,000 5,668.722 28/05/08 38.223632 45.087706 3,963,791 103,700,000 5,649.694 27/05/08 37.894137 44.699041 3,929,622 103,700,000 5,601.162 26/05/08 38.023680 44.851847 3,943,056 103,700,000 5,620.118 23/05/08 37.993375 44.816100 3,939,913 103,700,000 5,615.324 22/05/08 38.667792 45.611626 3,878,380 100,300,000 5,715.526 21/05/08 38.634448 45.572294 3,875,035 100,300,000 5,710.574 20/05/08 38.922512 45.912088 3,903,928 100,300,000 5,753.001 19/05/08 39.491665 46.583448 4,000,506 101,300,000 5,837.69 16/05/08 39.146093 46.175819 3,977,243 103,700,000 5,786.479 15/05/08 38.997906 46.001021 3,989,486 102,300,000 5,764.433 14/05/08 39.023721 46.031472 4,046,760 103,700,000 5,768.321 13/05/08 38.606984 45.539899 4,003,544 103,700,000 5,706.786 12/05/08 38.537677 45.458146 3,996,357 103,700,000 5,696.32 09/05/08 38.416094 45.314729 3,972,224 103,400,000 5,678.122 08/05/08 38.880115 45.862078 4,020,204 103,400,000 5,747.017 07/05/08 39.042128 46.053184 4,040,860 103,500,000 5,770.737 06/05/08 38.772369 45.734983 3,981,922 102,700,000 5,730.95 05/05/08 39.044449 46.055922 4,009,865 102,700,000 5,771.298 02/05/08 39.096595 46.117432 3,987,853 102,000,000 5,779.27 01/05/08 38.480102 45.390232 3,924,970 102,000,000 5,687.752 30/04/08 38.480246 45.390401 3,924,985 102,000,000 5,687.752 29/04/08 38.249492 45.017120 3,901,448 102,000,000 5,641.075 28/04/08 38.462636 45.267976 3,923,189 102,000,000 5,672.487 25/04/08 38.240655 45.006719 3,900,547 102,000,000 5,639.895 24/04/08 37.861040 44.559937 3,888,329 102,700,000 5,583.344 23/04/08 37.819224 44.510723 3,921,854 103,700,000 5,577.084 22/04/08 37.543061 44.185697 3,893,215 103,700,000 5,536.432 21/04/08 37.880872 44.583278 3,928,247 93,700,000 5,586.478 18/04/08 38.259689 45.029121 3,967,530 103,700,000 5,642.126 17/04/08 37.376707 43.989909 3,875,965 103,700,000 5,511.795 16/04/08 37.611317 44.266030 3,900,294 103,700,000 5,546.314 15/04/08 37.030767 43.582761 3,840,091 103,700,000 5,460.78 14/04/08 36.835455 43.352892 3,830,887 104,000,000 5,431.971 11/04/08 37.124975 43.693638 3,860,997 104,000,000 5,474.439 10/04/08 37.706476 44.378026 3,921,474 104,000,000 5,560.346 09/04/08 37.842380 44.537976 3,935,608 104,000,000 5,580.326 08/04/08 38.188834 44.945729 3,964,001 103,800,000 5,631.441 07/04/08 38.368530 45.157219 3,982,653 103,800,000 5,657.958 04/04/08 38.036177 44.766062 3,948,155 103,800,000 5,608.806 03/04/08 37.832549 44.526405 3,927,019 103,800,000 5,578.869 02/04/08 38.063153 44.797811 3,950,955 103,800,000 5,612.793 01/04/08 37.618956 44.275021 3,904,848 103,800,000 5,547.258 31/03/08 36.360865 42.794331 3,774,258 103,800,000 5,361.803 28/03/08 36.492135 42.948827 3,787,884 103,800,000 5,380.999 27/03/08 36.589815 43.063790 3,798,023 103,800,000 5,395.552 26/03/08 36.181908 42.583710 3,755,682 103,800,000 5,335.49 25/03/08 36.392946 42.832088 3,777,588 103,800,000 5,366.71 20/03/08 35.124333 41.339014 3,645,906 103,800,000 5,179.545 19/03/08 35.363056 41.619976 3,670,685 103,800,000 5,214.47 18/03/08 35.655407 41.964053 3,729,556 104,600,000 5,257.499 17/03/08 34.383536 40.467145 3,596,518 104,600,000 5,070.097 14/03/08 35.735795 42.058665 3,730,817 104,400,000 5,269.206 13/03/08 36.066367 42.447726 3,740,082 103,700,000 5,317.941 12/03/08 36.547672 43.014190 3,757,101 102,800,000 5,388.947 11/03/08 36.134907 42.528393 3,714,668 102,800,000 5,328.308 10/03/08 35.530449 41.816986 3,709,379 104,400,000 5,238.94 07/03/08 35.840454 42.181841 3,734,575 104,200,000 5,284.11 06/03/08 36.252443 42.666725 3,777,505 104,200,000 5,344.687 05/03/08 36.915407 43.446990 3,846,585 104,200,000 5,443.469 04/03/08 36.175476 42.576140 3,769,485 104,200,000 5,333.644 03/03/08 36.832059 43.348895 3,815,801 103,600,000 5,430.118 29/02/08 37.316412 43.918946 3,854,785 103,300,000 5,502.014 28/02/08 37.914892 44.623318 3,920,400 103,400,000 5,590.32 27/02/08 38.639925 45.476633 3,995,368 103,400,000 5,697.291 26/02/08 38.623917 45.457793 3,993,713 103,400,000 5,694.847 25/02/08 38.062471 44.797008 3,935,660 103,400,000 5,612.057 22/02/08 37.441452 44.066110 3,871,446 103,400,000 5,520.645 21/02/08 37.853232 44.550748 3,914,024 103,400,000 5,581.362 20/02/08 37.656627 44.319357 3,950,180 104,900,000 5,552.195 19/02/08 38.126412 44.872263 3,999,461 104,900,000 5,621.333 18/02/08 38.024646 44.752491 3,988,785 104,900,000 5,606.334 15/02/08 37.264905 43.858326 3,834,559 102,900,000 5,494.301 14/02/08 38.052563 44.785347 3,915,609 102,900,000 5,610.438 13/02/08 38.105939 44.848167 3,921,101 102,900,000 5,618.289 12/02/08 38.111599 44.854829 3,868,327 101,500,000 5,619.11 11/02/08 36.853109 43.373669 3,740,591 101,500,000 5,433.564 08/02/08 37.083902 43.645297 3,745,474 101,000,000 5,467.553 07/02/08 37.065155 43.623233 3,706,516 100,000,000 5,464.779 06/02/08 37.674648 44.340566 3,790,070 100,600,000 5,554.632 05/02/08 37.243355 43.832963 3,716,887 99,800,000 5,491.053 04/02/08 38.747398 45.603122 3,801,120 98,100,000 5,712.768 01/02/08 38.750687 45.606993 3,801,442 98,100,000 5,713.221 31/01/08 37.990550 44.712362 3,612,901 95,100,000 5,601.144 30/01/08 37.955612 44.671242 3,609,579 95,100,000 5,595.99 29/01/08 38.291318 44.915228 3,641,504 95,100,000 5,626.559 28/01/08 37.842875 44.389210 3,579,936 94,600,000 5,560.703 25/01/08 37.959773 44.526330 3,590,995 94,600,000 5,577.897 24/01/08 38.260951 44.879608 3,619,486 94,600,000 5,622.121 23/01/08 35.940329 42.157548 3,256,194 90,600,000 5,281.053 22/01/08 37.705523 44.228098 3,378,415 89,600,000 5,540.375 21/01/08 37.197129 43.631758 3,321,704 89,300,000 5,465.641 18/01/08 40.131634 47.073895 3,583,755 89,300,000 5,896.802 17/01/08 40.840204 47.905039 3,647,030 89,300,000 6,000.995 16/01/08 41.268446 48.407361 3,685,272 89,300,000 6,063.845 15/01/08 41.596260 48.791883 3,714,546 89,300,000 6,111.96 14/01/08 42.551884 49.912817 3,833,925 90,100,000 6,252.354 11/01/08 42.437586 49.778747 3,823,627 90,100,000 6,235.57 10/01/08 42.561246 49.923799 3,851,793 90,500,000 6,253.74 09/01/08 42.759359 50.156183 3,891,102 91,000,000 6,282.972 08/01/08 43.130879 50.591971 3,972,354 92,100,000 6,337.429 07/01/08 43.011762 50.452248 3,961,383 92,100,000 6,319.932 04/01/08 42.884225 50.302649 4,018,252 93,700,000 6,300.997 03/01/08 43.514367 51.041798 4,077,296 93,700,000 6,393.777 02/01/08 43.572947 51.110511 4,082,785 93,700,000 6,402.359 31/12/07 44.172947 51.814304 4,139,005 93,700,000 6,490.554 28/12/07 44.222715 51.872681 4,143,668 93,700,000 6,497.82 27/12/07 44.222682 51.872642 4,143,665 93,700,000 6,497.775 24/12/07 44.059138 51.680807 4,128,341 93,700,000 6,473.838 21/12/07 44.021754 51.636956 4,124,838 93,700,000 6,468.176 20/12/07 43.320966 50.814941 4,059,175 93,700,000 6,365.143 19/12/07 43.186866 50.657643 4,046,609 93,700,000 6,345.421 18/12/07 43.265281 50.749623 4,092,896 94,600,000 6,356.942 17/12/07 43.296957 50.786779 4,095,892 94,600,000 6,361.852 14/12/07 44.018342 51.632954 4,164,135 94,600,000 6,467.861 13/12/07 43.879009 51.469518 4,207,997 95,900,000 6,447.362 12/12/07 44.870323 52.632317 4,285,116 95,500,000 6,592.977 11/12/07 44.674406 52.402509 4,266,406 95,500,000 6,564.178 10/12/07 44.830957 52.586141 4,281,356 95,500,000 6,587.151 07/12/07 44.638709 52.360636 4,361,202 97,700,000 6,558.856 06/12/07 44.320710 51.987628 4,330,133 97,700,000 6,512.116 05/12/07 44.274182 51.933051 4,325,588 97,700,000 6,505.252 04/12/07 43.562105 51.097794 4,168,893 95,700,000 6,400.657 03/12/07 43.889275 51.481560 4,112,425 93,700,000 6,448.703 30/11/07 44.124306 51.757248 4,134,448 93,700,000 6,483.047 29/11/07 43.639206 51.188232 4,001,715 91,700,000 6,411.897 28/11/07 43.384726 50.889730 3,978,379 91,700,000 6,374.652 27/11/07 42.407611 49.743587 4,007,519 94,500,000 6,230.939 26/11/07 42.543781 49.903313 4,033,151 94,800,000 6,250.94 23/11/07 42.850952 50.263620 4,062,270 94,800,000 6,295.964 22/11/07 42.252458 49.561594 4,005,533 94,800,000 6,208.05 21/11/07 42.111263 49.395975 3,992,148 94,800,000 6,188.375 20/11/07 42.942372 50.370855 4,070,937 94,800,000 6,308.809 19/11/07 42.431653 49.771788 3,992,819 94,100,000 6,234.266 16/11/07 42.979191 50.414043 4,044,342 94,100,000 6,314.717 15/11/07 43.138255 50.600623 4,059,310 94,100,000 6,338.079 14/11/07 43.507813 51.034110 4,094,085 94,100,000 6,392.369 13/11/07 43.221469 50.698232 4,067,140 94,100,000 6,350.274 12/11/07 43.130332 50.591330 4,058,564 94,100,000 6,336.868 09/11/07 43.080321 50.532667 4,053,858 94,100,000 6,329.444 08/11/07 43.739901 51.306346 4,115,925 94,100,000 6,426.299 07/11/07 44.108480 51.738685 4,150,608 94,100,000 6,480.399 06/11/07 44.161976 51.801435 4,155,642 94,100,000 6,490.709 05/11/07 44.033128 51.650298 4,143,517 94,100,000 6,469.305 02/11/07 44.207291 51.854589 4,159,906 94,100,000 6,494.749 01/11/07 44.251762 51.906753 4,164,091 94,100,000 6,501.378 31/10/07 44.986412 52.768488 4,233,221 94,100,000 6,609.363 30/10/07 44.802008 52.453419 4,215,869 94,100,000 6,569.849 29/10/07 44.887381 52.553372 4,223,903 94,100,000 6,582.372 26/10/07 44.573968 52.186433 4,105,263 92,100,000 6,536.393 25/10/07 44.291871 51.856159 4,079,281 92,100,000 6,495.017 24/10/07 43.740197 51.210269 4,028,472 92,100,000 6,414.088 23/10/07 43.953742 51.460283 4,048,140 92,100,000 6,445.416 22/10/07 43.731436 51.200011 4,027,665 92,100,000 6,412.762 19/10/07 44.263478 51.822917 4,076,666 92,100,000 6,490.774 18/10/07 44.355974 51.931210 4,085,185 92,100,000 6,504.186 17/10/07 44.573453 52.185830 4,069,556 91,300,000 6,535.708 16/10/07 44.359876 51.935778 4,050,057 91,300,000 6,504.968 15/10/07 44.498572 52.098161 4,058,270 91,200,000 6,525.671 12/10/07 44.910253 52.580150 4,095,815 91,200,000 6,586.058 11/10/07 44.874665 52.538484 4,092,569 91,200,000 6,582.453 10/10/07 44.567541 52.178909 4,064,560 91,200,000 6,536.894 09/10/07 44.618214 52.238236 4,069,181 91,200,000 6,542.942 08/10/07 44.499409 52.099141 4,058,346 91,200,000 6,525.711 05/10/07 44.694070 52.327047 4,076,099 91,200,000 6,554.319 04/10/07 44.348405 51.922348 4,044,575 91,200,000 6,502.941 03/10/07 44.356873 51.932262 4,045,347 91,200,000 6,504.692 02/10/07 44.411646 51.996390 4,032,577 90,800,000 6,512.686 01/10/07 44.237568 51.792582 4,016,771 90,800,000 6,487.136 28/09/07 43.961409 51.469260 3,991,696 90,800,000 6,446.034 27/09/07 44.021911 51.540094 3,997,190 90,800,000 6,456.73 26/09/07 43.776401 51.252656 3,974,897 90,800,000 6,420.57 25/09/07 43.419850 50.835212 3,942,522 90,800,000 6,368.34 24/09/07 43.754634 51.227171 3,972,921 90,800,000 6,415.021 21/09/07 43.855904 51.345736 4,025,972 91,800,000 6,429.322 20/09/07 43.804780 51.285881 3,994,996 91,200,000 6,423.162 19/09/07 44.037916 51.558833 4,016,258 91,200,000 6,457.246 18/09/07 42.786259 50.093414 3,987,679 93,200,000 6,273.484 17/09/07 41.985827 49.156282 3,913,079 93,200,000 6,156.072 14/09/07 42.361777 49.596438 3,948,118 93,200,000 6,210.114 13/09/07 42.639749 49.921883 3,972,893 93,200,000 6,250.82 12/09/07 42.255147 49.471598 4,010,013 94,900,000 6,194.45 11/09/07 42.114742 49.307214 3,996,689 94,900,000 6,174.818 10/09/07 41.503506 48.591589 3,938,683 94,900,000 6,085.223 07/09/07 41.765535 48.898368 3,963,549 94,900,000 6,123.441 06/09/07 42.706158 49.999634 4,052,814 94,900,000 6,261.282 05/09/07 42.497057 49.754822 4,032,971 94,900,000 6,230.811 04/09/07 43.390042 50.800313 4,117,715 94,900,000 6,361.659 03/09/07 43.105554 50.467240 4,090,717 94,900,000 6,319.931 31/08/07 43.091392 50.450659 4,089,373 94,900,000 6,317.824 30/08/07 42.607028 49.883574 4,043,407 94,900,000 6,246.564 29/08/07 42.081898 49.268761 3,993,572 94,900,000 6,169.274 28/08/07 41.852288 48.999937 3,971,782 94,900,000 6,135.591 27/08/07 42.557680 49.825798 4,038,724 94,900,000 6,238.96 24/08/07 42.534666 49.798854 4,036,540 94,900,000 6,235.55 23/08/07 42.407044 49.649436 4,024,429 94,900,000 6,216.806 22/08/07 42.413253 49.656705 3,855,365 90,900,000 6,217.73 21/08/07 41.897618 49.053009 3,808,494 90,900,000 6,142.045 20/08/07 41.874236 49.025634 3,775,151 90,200,000 6,139.426 17/08/07 41.718909 48.843779 3,763,046 90,200,000 6,115.757 16/08/07 40.766549 47.728773 3,620,070 88,800,000 5,976.197 15/08/07 41.978247 49.147408 3,744,460 89,200,000 6,153.801 14/08/07 42.104041 49.294685 3,743,049 88,900,000 6,172.241 13/08/07 42.708132 50.001945 3,796,753 88,900,000 6,260.801 10/08/07 41.760367 48.892318 3,679,088 88,100,000 6,121.775 09/08/07 42.880302 50.203518 3,777,755 88,100,000 6,286.09 08/08/07 43.750586 51.222432 3,854,427 88,100,000 6,413.711 07/08/07 42.870032 50.191494 3,776,850 88,100,000 6,284.664 06/08/07 42.128149 49.322911 3,709,352 88,100,000 6,175.89 03/08/07 42.392964 49.632951 3,734,820 88,100,000 6,214.71 02/08/07 42.988526 50.330225 3,735,703 86,900,000 6,302.09 01/08/07 42.471329 49.724700 3,648,287 85,900,000 6,226.258 31/07/07 43.246923 50.632752 3,714,911 85,900,000 6,340.045 30/07/07 42.462494 49.714356 3,647,528 85,900,000 6,224.997 27/07/07 42.516500 49.777585 3,567,134 83,900,000 6,232.932 26/07/07 42.599942 49.875278 3,574,135 83,900,000 6,245.167 25/07/07 43.681568 51.141627 3,656,147 83,700,000 6,403.743 24/07/07 45.030367 51.741183 3,769,042 83,700,000 6,478.856 23/07/07 45.751260 52.569510 3,829,380 83,700,000 6,582.661 20/07/07 45.368493 52.129700 3,797,343 83,700,000 6,527.565 19/07/07 46.158164 53.037055 3,863,438 83,700,000 6,641.235 18/07/07 45.645780 52.448311 3,820,552 83,700,000 6,567.207 17/07/07 46.318909 53.221755 3,839,838 82,900,000 6,664.257 16/07/07 46.515722 53.447899 3,856,153 82,900,000 6,692.54 13/07/07 46.365057 53.274781 3,746,297 80,800,000 6,670.508 12/07/07 46.108044 52.979465 3,725,530 80,800,000 6,633.993 11/07/07 45.389859 52.154250 3,667,501 80,800,000 6,530.932 10/07/07 45.661815 52.466735 3,689,475 80,800,000 6,570.031 09/07/07 46.210547 53.097244 3,733,812 80,800,000 6,648.989 06/07/07 46.165864 53.045902 3,771,751 81,700,000 6,642.661 05/07/07 45.834324 52.664953 3,744,664 81,700,000 6,594.818 04/07/07 46.159582 53.038684 3,771,238 81,700,000 6,641.692 03/07/07 46.045407 52.907494 3,761,910 81,700,000 6,625.211 02/07/07 45.609680 52.406831 3,726,311 81,700,000 6,562.449 29/06/07 45.792218 52.616572 3,787,016 82,700,000 6,588.955 28/06/07 45.467925 52.243950 3,823,853 84,100,000 6,542.32 27/06/07 45.001544 51.708065 3,807,131 84,600,000 6,475.006 26/06/07 45.215103 51.953450 3,825,198 84,600,000 6,505.704 25/06/07 45.604228 52.400566 3,908,282 85,700,000 6,561.611 22/06/07 45.686765 52.495404 3,915,356 85,700,000 6,573.685 21/06/07 45.782822 52.605776 3,923,588 85,700,000 6,587.336 20/06/07 46.354634 53.262804 3,967,957 85,600,000 6,669.585 19/06/07 46.167198 53.047435 3,951,912 85,600,000 6,642.602 18/06/07 46.196992 53.081669 3,968,322 85,900,000 6,646.998 15/06/07 46.368635 53.278892 4,010,887 86,500,000 6,671.727 14/06/07 45.695475 52.505412 3,952,659 86,500,000 6,575.027 13/06/07 44.846988 51.530476 3,879,264 86,500,000 6,452.824 12/06/07 44.658000 51.313323 3,840,588 86,000,000 6,425.468 11/06/07 44.987477 51.691902 3,868,923 86,000,000 6,473.08 08/06/07 44.589111 51.234168 3,892,629 87,300,000 6,415.789 07/06/07 44.640677 51.293418 3,897,131 87,300,000 6,423.161 06/06/07 45.153861 51.883082 4,009,663 88,800,000 6,496.786 05/06/07 45.925772 52.770029 4,078,209 88,800,000 6,607.911 04/06/07 46.169471 53.050047 4,072,147 88,200,000 6,643.186 01/06/07 46.364299 53.273910 4,089,331 88,200,000 6,671.248 31/05/07 45.914254 52.756795 3,939,443 85,800,000 6,606.365 30/05/07 45.468055 52.244100 3,901,159 85,800,000 6,542.041 29/05/07 45.529176 52.314329 3,906,403 85,800,000 6,550.957 28/05/07 45.516918 52.300245 3,905,352 85,800,000 6,550.119 25/05/07 45.397216 52.162703 3,895,081 85,800,000 6,532.637 24/05/07 45.230883 51.971582 3,880,810 85,800,000 6,508.711 23/05/07 45.673725 52.480420 3,996,451 87,500,000 6,571.715 22/05/07 45.371509 52.133165 3,970,007 87,500,000 6,528.185 21/05/07 45.294850 52.045082 3,872,710 85,500,000 6,521.836 18/05/07 45.322357 52.076688 3,875,062 85,500,000 6,520.922 17/05/07 44.761058 51.431740 3,827,070 85,500,000 6,440.167 16/05/07 44.667633 51.324392 3,819,083 85,500,000 6,426.676 15/05/07 44.853490 51.537947 3,803,576 84,800,000 6,453.43 14/05/07 44.557637 51.198003 3,778,488 84,800,000 6,410.862 11/05/07 44.652281 51.306752 3,786,513 84,800,000 6,424.45 10/05/07 44.331254 50.937883 3,759,290 84,800,000 6,378.226 09/05/07 44.660175 51.315822 3,787,183 84,800,000 6,425.387 08/05/07 44.520916 51.155810 3,775,374 84,800,000 6,405.479 07/05/07 44.823752 51.503777 3,801,054 84,800,000 6,449.029 04/05/07 44.845823 51.529137 3,802,926 84,800,000 6,452.371 03/05/07 44.561932 51.202938 3,765,483 84,500,000 6,411.398 02/05/07 44.413632 51.032537 3,752,952 84,500,000 6,390.038 01/05/07 44.162420 50.743887 3,731,725 84,500,000 6,353.824 30/04/07 44.161840 50.743221 3,731,675 84,500,000 6,353.723 27/04/07 44.039374 50.602504 3,738,943 84,900,000 6,336.05 26/04/07 44.312842 50.916727 3,762,160 84,900,000 6,375.455 25/04/07 44.162932 50.744476 3,749,433 84,900,000 6,353.859 24/04/07 43.874981 50.322953 3,724,986 84,900,000 6,301.044 23/04/07 44.199226 50.694850 3,752,514 84,900,000 6,347.622 20/04/07 44.344935 50.861973 3,769,320 85,000,000 6,368.581 19/04/07 43.573713 49.977410 3,808,343 87,400,000 6,257.744 18/04/07 43.740018 50.168156 3,822,878 87,400,000 6,281.631 17/04/07 43.996079 50.461848 3,801,261 86,400,000 6,318.279 16/04/07 43.946425 50.404897 3,796,971 86,400,000 6,310.887 13/04/07 43.325123 49.692287 3,743,291 86,400,000 6,221.683 12/04/07 42.950111 49.262162 3,710,890 86,400,000 6,167.887 11/04/07 43.081676 49.413062 3,722,257 86,400,000 6,186.88 10/04/07 43.165946 49.509717 3,729,538 86,400,000 6,198.792 05/04/07 42.853093 49.150886 3,702,507 86,400,000 6,153.727 04/04/07 42.733319 49.013510 3,692,159 86,400,000 6,136.624 03/04/07 42.576522 48.833670 3,678,612 86,400,000 6,114.271 02/04/07 42.009089 48.182845 3,629,585 86,400,000 6,032.548 30/03/07 41.925404 48.086862 3,622,355 86,400,000 6,020.283 29/03/07 41.902635 48.060747 3,658,100 87,300,000 6,017.301 28/03/07 41.381018 47.462472 3,612,563 87,300,000 5,942.63 27/03/07 41.635388 47.754224 3,634,769 87,300,000 5,979.202 26/03/07 41.521623 47.623740 3,558,403 85,700,000 5,962.655 23/03/07 42.014866 48.189471 3,600,674 85,700,000 6,033.865 22/03/07 41.800145 47.943195 3,582,272 85,700,000 6,002.916 21/03/07 40.879932 46.887745 3,503,410 85,700,000 5,870.781 20/03/07 40.892347 46.901984 3,500,385 85,600,000 5,872.556 19/03/07 40.651424 46.625655 3,491,957 85,900,000 5,837.954 16/03/07 39.940426 45.810167 3,430,883 85,900,000 5,735.826 15/03/07 39.950769 45.822030 3,543,633 88,700,000 5,737.303 14/03/07 39.154532 44.908776 3,473,007 88,700,000 5,622.976 13/03/07 40.266501 46.184163 3,571,639 88,700,000 5,782.685 12/03/07 40.757962 46.747850 3,615,231 88,700,000 5,853.256 09/03/07 41.007516 47.034079 3,637,367 88,700,000 5,889.083 08/03/07 40.916479 46.929663 3,629,292 88,700,000 5,876.006 07/03/07 40.309067 46.232984 3,575,414 88,700,000 5,788.762 06/03/07 40.193020 46.099883 3,565,121 88,700,000 5,772.093 05/03/07 39.889138 45.751341 3,538,167 88,700,000 5,728.443 02/03/07 40.205604 46.114316 3,566,237 88,700,000 5,773.881 01/03/07 40.404407 46.342336 3,583,871 88,700,000 5,802.198 28/02/07 40.962308 46.982227 3,633,357 88,700,000 5,882.54 27/02/07 41.659978 47.782428 3,695,240 88,700,000 5,982.728 26/02/07 42.818452 49.111154 3,836,533 89,600,000 6,149.09 23/02/07 42.554634 48.808565 3,812,895 89,600,000 6,111.196 22/02/07 42.509505 48.756804 3,808,852 89,600,000 6,104.706 21/02/07 42.419679 48.653777 3,800,803 89,600,000 6,091.802 20/02/07 42.597940 48.858235 3,821,035 89,700,000 6,117.397 19/02/07 42.757625 49.041388 3,861,014 90,300,000 6,140.324 16/02/07 42.568975 48.825014 3,843,979 90,300,000 6,113.221 15/02/07 42.676580 48.948433 3,853,695 90,300,000 6,128.666 14/02/07 42.765877 49.050853 3,861,759 90,300,000 6,141.459 13/02/07 42.485404 48.729161 3,857,675 90,800,000 6,101.18 12/02/07 42.233107 48.439786 3,834,766 90,800,000 6,064.942 09/02/07 42.577857 48.835201 3,866,070 90,800,000 6,114.434 08/02/07 42.354188 48.578661 3,845,760 90,800,000 6,082.308 07/02/07 42.606134 48.867634 3,889,940 91,300,000 6,118.489 06/02/07 42.429945 48.665551 3,873,854 91,300,000 6,093.18 05/02/07 42.370092 48.596902 3,868,389 91,300,000 6,084.537 02/02/07 42.378741 48.606822 3,869,179 91,300,000 6,085.869 01/02/07 42.208481 48.411541 3,853,634 91,300,000 6,061.293 31/01/07 41.869763 48.023044 3,822,709 91,300,000 6,012.604 30/01/07 42.165729 48.215121 3,849,731 91,300,000 6,036.603 29/01/07 41.869826 47.876766 3,822,715 91,300,000 5,995.754 26/01/07 41.701334 47.684101 3,794,821 91,000,000 5,970.119 25/01/07 41.950327 47.968816 3,817,480 91,000,000 6,005.888 24/01/07 42.069233 48.104781 3,870,369 92,000,000 6,022.927 23/01/07 41.594370 47.561791 3,805,885 91,500,000 5,954.82 22/01/07 41.598700 47.566742 3,768,842 90,600,000 5,955.423 19/01/07 41.925259 47.940151 3,798,429 90,600,000 6,002.102 18/01/07 41.565819 47.529144 3,765,863 90,600,000 5,950.67 17/01/07 41.660433 47.637332 3,774,435 90,600,000 5,964.225 16/01/07 41.885899 47.895145 3,824,183 91,300,000 5,996.508 15/01/07 42.068790 48.104274 3,832,467 91,100,000 6,022.663 12/01/07 41.942611 47.959993 3,820,972 91,100,000 6,004.598 11/01/07 41.853609 47.858222 3,812,864 91,100,000 5,991.862 10/01/07 41.094819 46.990571 3,743,738 91,100,000 5,883.196 09/01/07 41.475214 47.425540 3,819,867 92,100,000 5,937.666 08/01/07 41.413541 47.355019 3,814,187 92,100,000 5,928.817 05/01/07 41.478086 47.428824 3,820,132 92,100,000 5,937.473 04/01/07 41.960214 47.980121 3,864,536 92,100,000 6,007.072 03/01/07 42.065560 48.100581 3,874,238 92,100,000 6,022.143 02/01/07 42.006471 48.033015 3,868,796 92,100,000 6,013.349 01/01/07 41.357021 47.290390 11,035 0 N/A 29/12/06 41.356000 47.289223 3,808,888 92,100,000 5,922.438 28/12/06 41.456301 47.403913 3,901,038 94,100,000 5,937.847 27/12/06 41.498444 47.452103 3,905,004 94,100,000 5,943.887 26/12/06 40.883029 46.748396 N/A N/A N/A 25/12/06 40.883029 46.748396 N/A N/A N/A 22/12/06 40.883029 46.748396 3,883,568 94,100,000 5,855.686 21/12/06 41.270643 47.191620 3,883,568 94,100,000 5,911.167 20/12/06 41.335335 47.265593 3,943,391 95,400,000 5,920.424 19/12/06 41.154336 47.058626 3,954,932 96,100,000 5,894.473 18/12/06 41.451041 47.397899 3,983,445 96,100,000 5,936.987 15/12/06 41.556961 47.519015 3,993,624 96,100,000 5,952.23 14/12/06 41.338601 47.269327 4,013,978 97,100,000 5,920.855 13/12/06 41.093097 46.988602 3,990,140 97,100,000 5,885.626 12/12/06 40.746075 46.591793 3,956,444 97,100,000 5,835.909 11/12/06 40.677404 46.513270 3,974,182 97,700,000 5,826.062 08/12/06 40.346255 46.134612 3,941,829 97,700,000 5,778.611 07/12/06 40.334424 46.121084 3,940,673 97,700,000 5,776.889 06/12/06 40.170272 45.933382 3,924,636 97,700,000 5,753.351 05/12/06 40.226806 45.998026 3,930,159 97,700,000 5,761.44 04/12/06 39.775115 45.481533 3,886,029 97,700,000 5,696.741 01/12/06 39.465728 45.127759 3,855,802 97,700,000 5,652.399 30/11/06 40.017855 45.759098 3,909,744 97,700,000 5,731.51 29/11/06 40.377589 46.170442 3,924,702 97,200,000 5,783.06 28/11/06 39.898412 45.622518 3,878,126 97,200,000 5,714.085 27/11/06 39.928023 45.656378 3,940,896 98,700,000 5,718.594 24/11/06 40.629893 46.458943 4,038,611 99,400,000 5,819.097 23/11/06 41.007320 46.890519 4,076,128 99,400,000 5,873.143 22/11/06 41.099892 46.996372 4,085,329 99,400,000 5,886.38 21/11/06 41.111010 47.009084 4,086,434 99,400,000 5,887.945 20/11/06 41.107644 47.005235 4,086,100 99,400,000 5,887.496 17/11/06 40.938442 46.811759 4,052,906 99,000,000 5,863.196 16/11/06 41.208505 47.120566 4,067,279 98,700,000 5,901.885 15/11/06 41.198649 47.109297 4,095,146 99,400,000 5,900.47 14/11/06 40.952798 46.828175 4,070,708 99,400,000 5,865.286 13/11/06 40.971194 46.849209 4,072,537 99,400,000 5,867.897 10/11/06 40.747899 46.593880 4,050,341 99,400,000 5,835.863 09/11/06 40.818359 46.674447 4,057,345 99,400,000 5,845.943 08/11/06 40.826551 46.683815 4,058,159 99,400,000 5,847.1 07/11/06 40.817130 46.673043 4,016,406 98,400,000 5,845.735 06/11/06 40.540194 46.356376 3,989,155 98,400,000 5,806.057 03/11/06 39.985308 45.721882 3,934,554 98,400,000 5,727.472 02/11/06 39.821027 45.534032 3,918,389 98,400,000 5,702.973 01/11/06 40.219601 45.989788 3,957,609 98,400,000 5,759.966 31/10/06 40.108800 45.863091 3,946,706 98,400,000 5,744.692 30/10/06 40.115928 45.871241 3,947,407 98,400,000 5,744.864 27/10/06 40.236539 46.009156 3,878,802 96,400,000 5,762.581 26/10/06 40.337488 46.124588 3,888,534 96,400,000 5,776.951 25/10/06 40.256622 46.032120 3,880,738 96,400,000 5,765.257 24/10/06 40.203680 45.971583 3,839,451 95,500,000 5,757.904 23/10/06 40.254819 46.030059 3,844,335 95,500,000 5,765.091 20/10/06 40.034876 45.778561 3,823,331 95,500,000 5,732.188 19/10/06 39.927353 45.655612 3,813,062 95,500,000 5,715.892 18/10/06 39.959789 45.692701 3,816,160 95,500,000 5,722.429 17/10/06 39.539669 45.212308 3,696,959 93,500,000 5,662.486 16/10/06 40.064540 45.812480 3,705,970 92,500,000 5,737.618 13/10/06 40.036646 45.780585 3,703,390 92,500,000 5,733.461 12/10/06 40.045294 45.790473 3,724,212 93,000,000 5,734.63 11/10/06 39.719728 45.418200 3,693,935 93,000,000 5,688.037 10/10/06 39.654353 45.343446 3,751,302 94,600,000 5,678.405 09/10/06 39.433787 45.091236 3,730,436 94,600,000 5,646.958 06/10/06 39.438154 45.096229 3,730,849 94,600,000 5,648.145 05/10/06 39.436767 45.094643 3,730,718 94,600,000 5,647.502 04/10/06 39.180625 44.801754 3,706,487 94,600,000 5,611.485 03/10/06 38.836264 44.407987 3,720,514 95,800,000 5,561.896 02/10/06 38.962371 44.552186 3,732,595 95,800,000 5,579.585 29/09/06 39.033219 44.633199 3,739,382 95,800,000 5,589.525 28/09/06 38.989815 44.583568 3,754,719 96,300,000 5,583.174 27/09/06 39.000147 44.595382 3,755,714 96,300,000 5,584.885 26/09/06 38.917233 44.330197 3,747,730 96,300,000 5,551.55 25/09/06 38.403376 43.744867 3,698,245 96,300,000 5,478.728 22/09/06 38.313610 43.642616 3,689,601 96,300,000 5,465.275 21/09/06 38.759964 44.151053 3,732,585 96,300,000 5,528.924 20/09/06 38.597693 43.966212 3,755,556 97,300,000 5,506.232 19/09/06 37.988253 43.272006 3,696,257 97,300,000 5,418.618 18/09/06 38.269936 43.592868 3,738,973 97,700,000 5,459.171 15/09/06 38.309939 43.638435 3,742,881 97,700,000 5,464.378 14/09/06 38.152488 43.459083 3,727,498 97,700,000 5,442.143 13/09/06 38.236959 43.555304 3,735,751 97,700,000 5,454.981 12/09/06 38.075541 43.371434 3,719,980 97,700,000 5,431.203 11/09/06 37.595490 42.824614 3,673,079 97,700,000 5,363.971 08/09/06 37.680738 42.921719 3,681,408 97,700,000 5,374.983 07/09/06 37.576465 42.802942 3,671,221 97,700,000 5,360.107 06/09/06 37.906341 43.178700 3,722,403 98,200,000 5,406.707 05/09/06 38.358184 43.693390 3,766,774 98,200,000 5,471.993 04/09/06 38.558557 43.921632 3,786,450 98,200,000 5,500.449 01/09/06 38.396710 43.737275 3,770,557 98,200,000 5,476.475 31/08/06 38.272790 43.596119 3,758,388 98,200,000 5,459.005 30/08/06 38.363281 43.699195 3,767,274 98,200,000 5,472.141 29/08/06 38.248798 43.568789 3,756,032 98,200,000 5,456.294 28/08/06 37.992589 43.276945 3,772,664 99,300,000 5,458.822 25/08/06 37.992589 43.276944 4,039,695 106,300,000 5,419.542 24/08/06 38.002773 43.288545 4,039,695 106,300,000 5,420.556 23/08/06 37.766487 43.019394 4,014,578 106,300,000 5,387.746 22/08/06 38.105767 43.405864 4,050,643 106,300,000 5,435.863 21/08/06 37.954467 43.233520 4,034,560 106,300,000 5,413.934 18/08/06 38.096586 43.395406 4,049,667 106,300,000 5,434.207 17/08/06 38.183394 43.494288 4,058,895 106,300,000 5,446.681 16/08/06 38.095829 43.394544 4,049,587 106,300,000 5,433.777 15/08/06 37.848005 43.112251 4,027,028 106,400,000 5,398.346 14/08/06 37.373051 42.571236 3,976,493 106,400,000 5,330.593 11/08/06 36.925942 42.061938 3,928,920 106,400,000 5,266.743 10/08/06 36.905273 42.038394 3,926,721 106,400,000 5,263.279 09/08/06 37.224588 42.402123 3,960,696 106,400,000 5,308.756 08/08/06 36.828050 41.950431 3,918,505 106,400,000 5,252.251 07/08/06 36.732729 41.841851 3,908,362 106,400,000 5,238.154 04/08/06 37.330062 42.522267 3,971,919 106,400,000 5,323.827 03/08/06 36.827484 41.949786 3,918,444 106,400,000 5,251.987 02/08/06 37.107738 42.269020 3,948,263 106,400,000 5,292.706 01/08/06 36.552390 41.636430 3,889,174 106,400,000 5,212.875 31/07/06 37.042892 42.195155 3,941,364 106,400,000 5,282.489 28/07/06 37.230994 42.409420 3,961,378 106,400,000 5,309.281 27/07/06 36.938900 42.076699 3,911,830 105,900,000 5,267.723 26/07/06 36.528747 41.609498 3,868,394 105,900,000 5,209.34 25/07/06 36.434353 41.501975 3,858,398 105,900,000 5,196.102 24/07/06 36.451252 41.521224 3,860,188 105,900,000 5,198.155 21/07/06 35.691626 40.655943 3,779,743 105,900,000 5,089.62 20/07/06 36.016935 41.026498 3,814,193 105,900,000 5,136.19 19/07/06 35.969244 40.972174 3,809,143 105,900,000 5,130.504 18/07/06 35.024753 39.896315 3,709,121 105,900,000 4,996.665 17/07/06 35.100531 39.982633 3,717,146 105,900,000 5,005.976 14/07/06 35.199648 40.095535 3,727,643 105,900,000 5,019.745 13/07/06 35.738194 40.708988 3,784,675 105,900,000 5,097.465 12/07/06 36.420556 41.486259 3,820,516 104,900,000 5,194.678 11/07/06 36.292184 41.340031 3,807,050 104,900,000 5,176.478 10/07/06 36.780835 41.896649 3,858,310 104,900,000 5,246.196 07/07/06 36.621089 41.714683 3,841,552 104,900,000 5,223.409 06/07/06 36.732189 41.841236 3,834,841 104,400,000 5,239.232 05/07/06 36.293935 41.342026 3,789,087 104,400,000 5,176.649 04/07/06 36.809350 41.929130 3,842,896 104,400,000 5,250.491 03/07/06 36.731570 41.840531 3,805,391 103,600,000 5,239.292 30/06/06 36.573171 41.660101 3,770,694 103,100,000 5,216.5 29/06/06 35.908049 40.902467 3,702,120 103,100,000 5,121.714 28/06/06 35.141207 40.028966 3,601,974 102,500,000 5,012.214 27/06/06 35.806890 40.039312 3,587,850 100,200,000 5,013.521 26/06/06 36.091594 40.357669 3,706,607 102,700,000 5,053.412 23/06/06 36.248045 40.532613 3,722,674 102,700,000 5,075.305 22/06/06 36.194435 40.472666 3,717,168 102,700,000 5,067.723 21/06/06 36.004136 40.259874 3,697,625 102,700,000 5,041.017 20/06/06 35.880875 40.122042 3,684,966 102,700,000 5,023.824 19/06/06 35.630028 39.841545 3,659,204 102,700,000 4,988.678 16/06/06 35.308698 39.482234 3,626,203 102,700,000 4,943.468 15/06/06 35.595131 39.802523 3,655,620 102,700,000 4,985.848 14/06/06 34.848235 38.967344 3,509,217 100,700,000 4,873.039 13/06/06 34.742608 38.849232 3,498,581 100,700,000 4,864.205 12/06/06 35.483718 39.677942 3,669,016 103,400,000 4,968.021 09/06/06 35.892747 40.135318 3,711,310 103,400,000 5,025.448 08/06/06 35.297644 39.469873 3,685,252 101,500,000 4,941.777 07/06/06 36.307903 40.599546 3,685,252 101,500,000 5,083.595 06/06/06 35.946894 40.195866 3,648,610 101,500,000 5,032.812 05/06/06 36.683995 41.020092 3,723,425 101,500,000 5,136.252 02/06/06 37.015825 41.391145 3,794,122 102,500,000 5,182.647 01/06/06 37.096385 41.481227 3,802,379 102,500,000 5,194.372 31/05/06 36.985019 41.356698 3,790,964 102,500,000 5,178.472 30/05/06 36.478851 40.790700 3,739,082 102,500,000 5,107.87 29/05/06 37.576426 42.018010 3,851,584 102,500,000 5,233.985 26/05/06 37.576426 42.018010 3,851,584 102,500,000 5,261.433 25/05/06 36.919233 41.283136 3,721,679 102,500,000 5,169.274 24/05/06 36.309061 40.600841 3,721,679 102,500,000 5,083.752 23/05/06 36.768292 41.114353 3,768,750 102,500,000 5,148.338 22/05/06 35.952474 40.202105 3,685,129 102,500,000 5,033.848 19/05/06 36.770218 41.116507 3,768,947 102,500,000 5,148.261 18/05/06 36.556623 40.877665 3,747,054 102,500,000 5,121.389 17/05/06 36.529061 40.846845 3,744,229 102,500,000 5,115.069 16/05/06 37.797905 42.265668 3,874,285 102,500,000 5,292.654 15/05/06 37.597038 42.041058 3,853,696 102,500,000 5,264.539 12/05/06 37.988362 42.478637 3,893,807 102,500,000 5,319.272 11/05/06 38.833724 43.423923 3,980,457 102,500,000 5,437.754 10/05/06 39.093448 43.714346 4,007,078 102,500,000 5,474.165 09/05/06 39.317751 43.965162 4,077,251 103,700,000 5,505.698 08/05/06 39.183238 43.814749 4,062,113 103,700,000 5,486.72 05/05/06 39.133075 43.758657 4,058,100 103,700,000 5,479.74 04/05/06 38.763777 43.345708 4,019,804 103,700,000 5,427.874 03/05/06 38.491996 43.041802 3,991,620 103,700,000 5,389.744 02/05/06 38.894667 43.492069 4,033,377 103,700,000 5,446.536 01/05/06 38.626088 43.191744 3,986,212 103,200,000 5,408.45 28/04/06 38.626088 43.191744 3,986,212 103,200,000 5,408.45 27/04/06 38.883105 43.479140 4,012,736 103,200,000 5,444.392 26/04/06 39.081106 43.700545 4,033,170 103,200,000 5,472.163 25/04/06 38.922745 43.523466 4,016,827 103,200,000 5,449.769 24/04/06 38.833120 43.423247 4,007,578 103,200,000 5,437.351 21/04/06 39.074474 43.693130 4,032,486 103,200,000 5,471.127 20/04/06 38.788185 43.373000 4,002,941 103,200,000 5,431.083 19/04/06 38.386196 42.923496 3,961,455 103,200,000 5,374.755 18/04/06 37.882186 42.359911 3,909,442 103,200,000 5,304.184 17/04/06 37.961716 42.448842 3,917,649 103,200,000 N/A 14/04/06 37.961716 42.448842 3,889,605 102,600,000 N/A 13/04/06 37.961716 42.448842 3,917,649 103,200,000 5,315.268 12/04/06 37.910377 42.391435 3,889,605 102,600,000 5,307.978 11/04/06 38.029334 42.524452 3,757,298 98,800,000 5,324.662 10/04/06 38.578408 43.138428 3,811,547 98,800,000 5,401.555 07/04/06 38.363512 42.898131 3,790,315 98,800,000 5,371.385 06/04/06 38.746884 43.326817 3,828,192 98,800,000 5,425.032 05/04/06 38.773202 43.356247 3,667,945 94,600,000 5,428.727 04/04/06 38.634621 43.201286 3,577,566 92,600,000 5,409.322 03/04/06 38.920674 43.521150 3,432,803 88,200,000 5,449.41 31/03/06 38.675836 43.247372 3,372,533 87,200,000 5,414.425 30/03/06 38.857062 43.450019 3,388,336 87,200,000 5,439.652 29/03/06 38.369560 42.904894 3,345,826 87,200,000 5,371.821 28/03/06 38.266113 42.736552 3,336,805 87,200,000 5,350.654 27/03/06 38.432891 42.922813 3,351,348 87,200,000 5,374.113 24/03/06 38.863349 43.403560 3,388,884 87,200,000 5,434.433 23/03/06 38.754683 43.282199 3,379,408 87,200,000 5,419.322 22/03/06 38.838016 43.375267 3,386,675 87,200,000 5,431.039 21/03/06 38.633140 43.146457 3,368,810 87,200,000 5,402.529 20/03/06 38.574315 43.080759 3,363,680 87,200,000 5,394.01 17/03/06 38.477229 42.972331 3,355,214 87,200,000 5,380.434 16/03/06 38.551909 43.055736 3,354,016 87,000,000 5,390.654 15/03/06 38.575175 43.081720 3,356,040 87,000,000 5,394.088 14/03/06 38.488836 42.985295 3,348,529 87,000,000 5,381.909 13/03/06 38.404483 42.891087 3,387,275 88,200,000 5,369.957 10/03/06 38.137822 42.593273 3,363,756 88,200,000 5,332.746 09/03/06 37.729012 42.136704 3,327,699 88,200,000 5,275.564 08/03/06 37.429987 41.802745 3,421,101 91,400,000 5,233.76 07/03/06 37.603378 41.996393 3,436,949 91,400,000 5,257.971 06/03/06 37.692474 42.095897 3,482,785 92,400,000 5,270.429 03/03/06 37.490402 41.870218 3,464,113 92,400,000 5,242.181 02/03/06 37.789551 42.204316 3,491,755 92,400,000 5,283.984 01/03/06 38.214548 42.678963 3,531,024 92,400,000 5,343.376 28/02/06 37.891997 42.318730 3,501,221 92,400,000 5,298.269 27/02/06 38.555206 43.059418 3,620,334 93,900,000 5,390.98 24/02/06 38.409099 42.896242 3,587,410 93,400,000 5,370.535 23/02/06 38.281730 42.753993 3,575,514 93,400,000 5,352.702 22/02/06 38.333766 42.812108 3,580,374 93,400,000 5,359.987 21/02/06 37.942727 42.375386 3,543,851 93,400,000 5,305.282 20/02/06 37.814477 42.232154 3,531,872 93,400,000 5,287.36 17/02/06 37.824230 42.243046 3,532,783 93,400,000 5,288.701 16/02/06 37.711661 42.117326 3,575,065 94,800,000 5,272.946 15/02/06 37.443879 41.818260 3,549,680 94,800,000 5,235.488 14/02/06 37.490436 41.870256 3,554,093 94,800,000 5,242.068 13/02/06 37.420637 41.792303 3,584,897 95,800,000 5,232.219 10/02/06 37.101338 41.435701 3,554,308 95,800,000 5,187.543 09/02/06 37.414291 41.785216 3,584,289 95,800,000 5,231.305 08/02/06 36.856941 41.162753 3,530,895 95,800,000 5,153.492 07/02/06 36.951637 41.268512 3,539,967 95,800,000 5,166.717 06/02/06 36.966801 41.285447 3,541,419 95,800,000 5,168.854 03/02/06 36.928564 41.242743 3,537,756 95,800,000 5,163.469 02/02/06 36.914455 41.226986 3,536,405 95,800,000 5,161.464 01/02/06 37.429167 41.801830 3,585,714 95,800,000 5,233.456 31/01/06 37.049097 41.377358 3,549,304 95,800,000 5,180.251 30/01/06 36.913010 41.225372 3,536,266 95,800,000 5,160.767 27/01/06 36.989882 41.311225 3,543,631 95,800,000 5,171.932 26/01/06 36.530682 40.798379 3,499,639 95,800,000 5,107.661 25/01/06 35.892507 40.085649 3,420,556 95,300,000 5,018.695 24/01/06 35.441081 39.581485 3,359,814 94,800,000 4,955.132 23/01/06 35.556862 39.710793 3,370,791 94,800,000 4,971.45 20/01/06 35.622252 39.783822 3,376,990 94,800,000 4,980.546 19/01/06 36.047861 40.259152 3,417,337 94,800,000 5,040.052 18/01/06 35.816784 40.001080 3,395,431 94,800,000 5,007.719 17/01/06 36.217220 40.448297 3,433,392 94,800,000 5,063.676 16/01/06 36.562331 40.833726 3,466,109 94,800,000 5,111.854 13/01/06 36.409948 40.663541 3,451,663 94,800,000 5,090.591 12/01/06 36.820724 41.122305 3,490,605 94,800,000 5,148.022 11/01/06 36.798991 41.098033 3,437,026 93,400,000 5,145.099 10/01/06 36.561809 40.833142 3,414,873 93,400,000 5,111.911 09/01/06 36.824602 41.126636 3,439,418 93,400,000 5,148.644 06/01/06 36.776769 41.073215 3,434,950 93,400,000 5,141.915 05/01/06 36.608757 40.885575 3,419,258 93,400,000 5,118.436 04/01/06 36.631102 40.910531 3,512,923 95,900,000 5,121.545 03/01/06 36.248495 40.483225 3,367,485 92,900,000 5,068.092 02/01/06 35.884238 40.076414 3,333,646 92,900,000 5,054.053 30/12/05 35.884238 40.076414 3,333,646 92,900,000 5,017.082 29/12/05 36.259360 40.495360 3,368,495 92,900,000 5,069.516 28/12/05 36.146831 40.369685 3,358,041 92,900,000 5,053.798 27/12/05 36.161168 40.385696 3,359,372 92,900,000 5,063.738 26/12/05 36.161167 40.385695 3,351,496 92,900,000 N/A 23/12/05 36.161168 40.385696 3,359,372 92,900,000 5,045.874 22/12/05 36.076380 40.212379 3,351,496 92,900,000 5,034.032 21/12/05 36.086608 40.223779 3,352,446 92,900,000 5,035.316 20/12/05 35.777112 39.878801 3,323,694 92,900,000 4,992.104 19/12/05 35.676587 39.766751 3,314,355 92,900,000 4,978.069 16/12/05 35.733858 39.830588 3,319,675 92,900,000 4,986.002 15/12/05 35.386218 39.443093 3,287,380 92,900,000 4,937.705 14/12/05 35.354504 39.407743 3,284,433 92,900,000 4,933.234 13/12/05 35.446848 39.510673 3,293,012 92,900,000 4,946.164 12/12/05 35.303293 39.350660 3,279,676 92,900,000 4,926.157 09/12/05 35.170318 39.202440 3,267,322 92,900,000 4,907.554 08/12/05 35.267290 39.310531 3,258,698 92,400,000 4,920.992 07/12/05 35.219163 39.256886 3,254,251 92,400,000 4,913.92 06/12/05 35.333431 39.384254 3,264,809 92,400,000 4,930.038 05/12/05 35.156611 39.187162 3,248,471 92,400,000 4,905.596 02/12/05 35.362504 39.416660 3,267,495 92,400,000 4,933.999 01/12/05 35.177899 39.210891 3,250,438 92,400,000 4,908.455 30/11/05 34.631367 38.601701 3,199,938 92,400,000 4,832.108 29/11/05 34.797915 38.787343 3,215,327 92,400,000 4,855.37 28/11/05 34.691718 38.668972 3,104,909 89,500,000 4,840.571 25/11/05 34.822688 38.814957 3,116,631 89,500,000 4,858.757 24/11/05 34.753305 38.737619 3,110,421 89,500,000 4,849.042 23/11/05 34.850405 38.845851 3,119,111 89,500,000 4,862.599 22/11/05 34.640483 38.611862 3,100,323 89,500,000 4,833.291 21/11/05 34.635844 38.606692 3,099,908 89,500,000 4,832.592 18/11/05 34.407136 38.351763 3,079,439 89,500,000 4,800.618 17/11/05 34.175642 38.093729 3,058,720 89,500,000 4,768.313 16/11/05 34.049601 37.953238 3,047,439 89,500,000 4,750.766 15/11/05 34.274249 38.203641 3,067,545 89,500,000 4,782.093 14/11/05 34.256766 38.184154 3,045,427 88,900,000 4,779.622 11/11/05 34.197169 38.117724 3,040,128 88,900,000 4,771.265 10/11/05 33.744361 37.613004 2,999,874 88,900,000 4,707.982 09/11/05 33.691000 37.553525 2,995,130 88,900,000 4,700.589 08/11/05 33.750884 37.620275 3,000,454 88,900,000 4,708.964 07/11/05 33.761903 37.632558 2,984,552 88,400,000 4,710.483 04/11/05 33.686167 37.548139 2,977,857 88,400,000 4,699.9 03/11/05 33.744510 37.613170 2,983,015 88,400,000 4,708.017 02/11/05 33.332910 37.154382 2,946,629 88,400,000 4,650.565 01/11/05 33.250892 37.062961 2,939,379 88,400,000 4,639.128 31/10/05 33.318279 37.138073 2,945,336 88,400,000 4,648.52 28/10/05 32.574537 36.309065 2,879,589 88,400,000 4,544.683 27/10/05 32.525936 36.254892 2,855,777 87,800,000 4,537.906 26/10/05 33.159155 36.960707 2,911,374 87,800,000 4,626.291 25/10/05 33.041480 36.829541 2,901,042 87,800,000 4,609.837 24/10/05 33.218329 37.026664 2,916,569 87,800,000 4,634.502 21/10/05 32.809801 36.571301 2,880,701 87,800,000 4,577.435 20/10/05 32.947523 36.724812 2,892,793 87,800,000 4,596.645 19/10/05 32.895876 36.667244 2,789,570 84,800,000 4,589.415 18/10/05 33.449426 37.284255 2,836,511 84,800,000 4,666.641 17/10/05 33.669929 37.530039 2,855,210 84,800,000 4,697.394 14/10/05 33.598102 37.449977 2,849,119 84,800,000 4,687.333 13/10/05 33.415983 37.246979 2,833,675 84,800,000 4,661.916 12/10/05 33.701213 37.564909 2,857,863 84,800,000 4,701.7 11/10/05 33.978311 37.873775 2,881,361 84,800,000 4,740.337 10/10/05 33.915315 37.803558 2,876,019 84,800,000 4,731.535 07/10/05 33.838361 37.717781 2,910,099 86,000,000 4,720.712 06/10/05 33.939254 37.830240 2,918,776 86,000,000 4,734.776 05/10/05 34.287202 38.218079 2,948,699 86,000,000 4,783.309 04/10/05 34.742487 38.725561 2,970,483 85,500,000 4,846.811 03/10/05 34.593383 38.559362 2,957,734 85,500,000 4,825.99 30/09/05 34.384693 38.326747 2,939,891 85,500,000 4,796.842 29/09/05 34.226739 38.150685 2,926,386 85,500,000 4,774.794 28/09/05 34.393361 38.336409 2,940,632 85,500,000 4,798.118 27/09/05 34.072911 37.832979 2,913,234 85,500,000 4,734.903 26/09/05 34.240120 38.018640 2,927,530 85,500,000 4,758.259 23/09/05 33.542825 37.244397 2,867,912 85,500,000 4,661.189 22/09/05 33.348173 37.028264 2,851,269 85,500,000 4,634.19 21/09/05 33.493735 37.189889 2,863,714 85,500,000 4,654.515 20/09/05 33.986641 37.737189 2,905,858 85,500,000 4,723.078 19/09/05 33.791507 37.520521 2,889,174 85,500,000 4,695.778 16/09/05 33.894704 37.635106 2,897,997 85,500,000 4,710.175 15/09/05 33.617406 37.327208 2,874,288 85,500,000 4,671.638 14/09/05 33.617236 37.327019 2,874,274 85,500,000 4,671.594 13/09/05 33.482822 37.177772 2,862,781 85,500,000 4,652.791 12/09/05 33.775440 37.502681 2,887,800 85,500,000 4,693.487 09/09/05 33.826282 37.559134 2,892,147 85,500,000 4,700.505 08/09/05 33.694444 37.412747 2,880,875 85,500,000 4,682.278 07/09/05 33.723441 37.444945 2,883,354 85,500,000 4,686.241 06/09/05 33.646452 37.359459 2,876,772 85,500,000 4,675.53 05/09/05 33.256044 36.925968 2,843,392 85,500,000 4,621.31 02/09/05 32.967946 36.606078 2,818,759 85,500,000 4,581.248 01/09/05 33.047267 36.694151 2,825,541 85,500,000 4,592.265 31/08/05 32.861432 36.487810 2,809,652 85,500,000 4,566.372 30/08/05 32.562891 36.156323 2,784,127 85,500,000 4,524.84 29/08/05 32.462078 36.044385 2,775,508 85,500,000 4,533.045 26/08/05 32.462078 36.044385 2,775,508 85,500,000 4,510.844 25/08/05 32.798190 36.417588 2,804,245 85,500,000 4,557.572 24/08/05 33.158104 36.817220 2,835,018 85,500,000 4,607.552 23/08/05 33.208514 36.873193 2,839,328 85,500,000 4,614.581 22/08/05 33.522102 37.221386 2,866,140 85,500,000 4,658.162 19/08/05 33.499933 37.196771 2,864,244 85,500,000 4,654.987 18/08/05 33.054339 36.702005 2,826,146 85,500,000 4,592.991 17/08/05 33.198852 36.862465 2,838,502 85,500,000 4,613.076 16/08/05 33.291225 36.965032 2,846,400 85,500,000 4,625.967 15/08/05 33.483922 37.178993 2,862,875 85,500,000 4,652.435 12/08/05 33.555952 37.258972 2,869,034 85,500,000 4,662.707 11/08/05 33.741206 37.464669 2,884,873 85,500,000 4,688.422 10/08/05 33.908693 37.650639 2,899,193 85,500,000 4,711.734 09/08/05 33.508331 37.206096 2,864,962 85,500,000 4,655.994 08/08/05 33.116952 36.771527 2,831,499 85,500,000 4,601.66 05/08/05 32.997166 36.638522 2,821,258 85,500,000 4,584.994 04/08/05 33.299776 36.974526 2,847,131 85,500,000 4,627.108 03/08/05 33.632507 37.343975 2,875,579 85,500,000 4,673.241 02/08/05 33.695635 37.414070 2,880,977 85,500,000 4,682.026 01/08/05 33.385704 37.069936 2,854,478 85,500,000 4,638.888 29/07/05 33.436869 37.126747 2,858,852 85,500,000 4,645.968 28/07/05 33.503056 37.200239 2,864,511 85,500,000 4,655.112 27/07/05 33.279829 36.952378 2,845,425 85,500,000 4,624.09 26/07/05 33.200922 36.864763 2,838,679 85,500,000 4,613.111 25/07/05 33.153519 36.812129 2,834,626 85,500,000 4,606.527 22/07/05 33.099778 36.752458 2,813,481 85,000,000 4,599.056 21/07/05 33.170095 36.830535 2,819,458 85,000,000 4,608.835 20/07/05 33.210829 36.875763 2,822,920 85,000,000 4,614.365 19/07/05 33.312887 36.989083 2,811,608 84,400,000 4,628.58 18/07/05 32.935796 36.570379 2,779,781 84,400,000 4,576.116 15/07/05 32.958365 36.595439 2,781,686 84,400,000 4,579.211 14/07/05 32.943132 36.578525 2,780,400 84,400,000 4,577.107 13/07/05 32.777028 36.394091 2,766,381 84,400,000 4,554.022 12/07/05 32.532902 36.123025 2,745,777 84,400,000 4,520.021 11/07/05 32.633505 36.234730 2,754,268 84,400,000 4,534.086 08/07/05 32.409042 35.985496 2,735,323 84,400,000 4,502.741 07/07/05 31.861426 35.377449 2,571,217 80,700,000 4,426.596 06/07/05 32.403943 35.979835 2,614,998 80,700,000 4,502.074 05/07/05 32.241208 35.799142 2,601,866 80,700,000 4,479.445 04/07/05 32.314353 35.880358 2,607,768 80,700,000 4,489.643 01/07/05 32.244399 35.802684 2,602,123 80,700,000 4,479.877 30/06/05 31.960436 35.487385 2,531,267 79,200,000 4,440.333 29/06/05 31.929274 35.452785 2,528,799 79,200,000 4,436.169 28/06/05 32.227145 35.273319 2,552,390 79,200,000 4,413.059 27/06/05 31.922789 34.940194 2,505,939 78,500,000 4,371.891 24/06/05 32.213402 35.258277 2,528,752 78,500,000 4,411.662 23/06/05 32.516573 35.590104 2,552,551 78,500,000 4,453.261 22/06/05 32.424879 35.489743 2,516,171 77,600,000 4,440.196 21/06/05 32.399959 35.462467 2,514,237 77,600,000 4,436.765 20/06/05 32.223178 35.268976 2,500,519 77,600,000 4,412.376 17/06/05 32.337301 35.393887 2,509,375 77,600,000 4,428.144 16/06/05 32.150037 35.188922 2,494,843 77,600,000 4,402.522 15/06/05 32.023622 35.050558 2,485,033 77,600,000 4,385.051 14/06/05 32.180537 35.222306 2,497,210 77,600,000 4,406.387 13/06/05 32.146959 35.185553 2,494,604 77,600,000 4,402.169 10/06/05 31.985594 35.008936 2,482,082 77,600,000 4,379.902 09/06/05 31.774508 34.777898 2,465,702 77,600,000 4,350.758 08/06/05 31.799602 34.805364 2,467,649 77,600,000 4,354.468 07/06/05 31.893150 34.907754 2,474,908 77,600,000 4,367.326 06/06/05 31.515111 34.493982 2,445,573 77,600,000 4,315.25 03/06/05 31.666015 34.659150 2,457,283 77,600,000 4,336.227 02/06/05 31.828383 34.836865 2,469,882 77,600,000 4,358.186 01/06/05 31.776640 34.780231 2,465,867 77,600,000 4,351.026 31/05/05 31.272322 34.228245 2,426,732 77,600,000 4,281.74 30/05/05 31.298991 34.257434 2,428,802 77,600,000 4,309.354 27/05/05 31.298991 34.257434 2,428,802 77,600,000 4,285.606 26/05/05 31.297968 34.256314 2,428,722 77,600,000 4,285.461 25/05/05 31.031436 33.964589 2,417,349 77,900,000 4,249.024 24/05/05 31.099327 34.038897 2,422,638 77,900,000 4,258.328 23/05/05 31.114689 34.055711 2,423,834 77,900,000 4,260.883 20/05/05 30.879756 33.798571 2,451,853 79,400,000 4,228.554 19/05/05 30.890858 33.810724 2,483,625 80,400,000 4,230.405 18/05/05 30.721431 33.625282 2,470,003 80,400,000 4,206.988 17/05/05 30.187658 33.041055 2,427,088 80,400,000 4,133.938 16/05/05 30.220055 33.076515 2,429,692 80,400,000 4,138.485 13/05/05 30.272599 33.134025 2,433,917 80,400,000 4,145.86 12/05/05 30.238428 33.096625 2,391,860 79,100,000 4,141.096 11/05/05 30.000354 32.836048 2,373,028 79,100,000 4,108.396 10/05/05 30.126600 32.974226 2,340,837 77,700,000 4,125.762 09/05/05 30.366556 33.236863 2,359,481 77,100,000 4,158.499 06/05/05 30.487594 33.369342 2,350,594 77,100,000 4,175.327 05/05/05 30.337931 33.205533 2,366,359 78,000,000 4,154.933 04/05/05 30.093307 32.937787 2,347,278 78,000,000 4,121.17 03/05/05 29.896679 32.722573 2,331,941 78,000,000 4,094.378 02/05/05 29.542889 32.335342 2,304,345 78,000,000 4,075.724 29/04/05 29.542889 32.335342 2,304,345 78,000,000 4,045.739 28/04/05 29.516876 32.306870 2,302,316 78,000,000 4,042.173 27/04/05 29.580568 32.376583 2,307,284 78,000,000 4,050.816 26/04/05 29.963218 32.795401 2,337,131 78,000,000 4,103.336 25/04/05 30.001763 32.837589 2,340,137 78,000,000 4,108.599 22/04/05 29.890823 32.716163 2,238,823 74,900,000 4,093.358 21/04/05 29.622205 32.422155 2,218,703 74,900,000 4,056.423 20/04/05 29.560444 32.354556 2,202,253 74,500,000 4,048.161 19/04/05 29.692152 32.498714 2,212,065 74,500,000 4,066.082 18/04/05 29.596146 32.393633 2,204,913 74,500,000 4,052.911 15/04/05 30.239334 33.097616 2,252,830 74,500,000 4,141.081 14/04/05 30.846278 33.761930 2,273,371 73,700,000 4,224.179 13/04/05 30.898696 33.819302 2,277,234 73,700,000 4,231.329 12/04/05 30.744939 33.651012 2,265,902 73,700,000 4,210.229 11/04/05 30.899810 33.820522 2,302,036 74,500,000 4,231.413 08/04/05 30.975611 33.903487 2,307,683 74,500,000 4,241.76 07/04/05 30.972377 33.899948 2,307,442 74,500,000 4,241.336 06/04/05 30.808386 33.720456 2,295,225 74,500,000 4,218.85 05/04/05 30.686766 33.587340 2,286,164 74,500,000 4,202.171 04/04/05 30.467774 33.347649 2,269,849 74,500,000 4,172.136 01/04/05 30.657551 33.555363 2,283,988 74,500,000 4,198.108 31/03/05 30.596045 33.488044 2,325,299 76,000,000 4,189.682 30/03/05 30.603411 33.496106 2,325,859 76,000,000 4,190.4 29/03/05 30.799736 33.637327 2,340,780 76,000,000 4,208.355 28/03/05 30.713509 33.543156 2,334,227 76,000,000 N/A 25/03/05 30.713509 33.543156 2,334,227 76,000,000 N/A 24/03/05 30.713509 33.543156 2,334,227 76,000,000 4,196.453 23/03/05 30.474436 33.282057 2,316,057 76,000,000 4,163.797 22/03/05 30.611055 33.431262 2,326,440 76,000,000 4,182.435 21/03/05 30.487511 33.296336 2,317,051 76,000,000 4,165.567 18/03/05 30.641551 33.464568 2,328,758 76,000,000 4,186.678 17/03/05 30.504342 33.314718 2,318,330 76,000,000 4,167.85 16/03/05 30.427357 33.230640 2,312,479 76,000,000 4,157.324 15/03/05 30.945080 33.796061 2,351,826 76,000,000 4,228.072 14/03/05 30.714661 33.544414 2,334,314 76,000,000 4,196.534 11/03/05 30.711086 33.540510 2,334,043 76,000,000 4,196.039 10/03/05 30.644609 33.467908 2,328,990 76,000,000 4,186.854 09/03/05 30.928312 33.777749 2,350,552 76,000,000 4,225.696 08/03/05 31.082603 33.946255 2,393,360 77,000,000 4,246.736 07/03/05 31.255249 34.134807 2,406,654 77,000,000 4,270.315 04/03/05 31.178736 34.051244 2,400,763 77,000,000 4,259.796 03/03/05 30.890020 33.735929 2,378,532 77,000,000 4,220.365 02/03/05 30.935939 33.786078 2,382,067 77,000,000 4,226.677 01/03/05 30.893571 33.739807 2,378,805 77,000,000 4,220.822 28/02/05 30.690404 33.517923 2,363,161 77,000,000 4,199.275 25/02/05 30.735409 33.567074 2,366,627 77,000,000 4,199.275 24/02/05 30.354887 33.151494 2,337,326 77,000,000 4,147.28 23/02/05 30.387648 33.187273 2,339,849 77,000,000 4,151.78 22/02/05 30.559492 33.374950 2,353,081 77,000,000 4,175.297 21/02/05 30.745092 33.577649 2,367,372 77,000,000 N/A 18/02/05 30.829255 33.669565 2,373,853 77,000,000 N/A 17/02/05 30.782258 33.618239 2,370,234 77,000,000 N/A 16/02/05 30.794330 33.631423 2,371,163 77,000,000 N/A 15/02/05 30.978924 33.833024 2,385,377 77,000,000 4,232.489 14/02/05 30.866990 33.710777 2,376,758 77,000,000 4,217.15 11/02/05 30.910652 33.758462 2,380,120 77,000,000 4,223.072 10/02/05 30.548926 33.363409 2,352,267 77,000,000 4,173.606 09/02/05 30.552420 33.367226 2,352,536 77,000,000 4,174.101 08/02/05 30.668212 33.493686 2,401,321 78,300,000 4,189.912 07/02/05 30.628705 33.450539 2,398,228 78,300,000 4,184.527 04/02/05 30.480469 33.288646 2,386,621 78,300,000 4,164.191 03/02/05 30.181045 32.961636 2,363,176 78,300,000 4,123.232 02/02/05 30.300775 33.092396 2,372,551 78,300,000 4,139.614 01/02/05 30.165717 32.944896 2,361,976 78,300,000 4,121.136 31/01/05 29.915327 32.671437 2,342,370 78,300,000 4,086.737 28/01/05 29.625137 32.354512 2,319,648 78,300,000 4,047.436 27/01/05 29.758828 32.500520 2,330,116 78,300,000 4,065.699 26/01/05 29.614916 32.343349 2,318,848 78,300,000 4,046.021 25/01/05 29.636813 32.367264 2,320,562 78,300,000 4,049 24/01/05 29.428724 32.140003 2,304,269 78,300,000 4,020.559 21/01/05 29.459472 32.173584 2,306,677 78,300,000 4,024.727 20/01/05 29.427803 32.138998 2,304,197 78,300,000 4,020.396 19/01/05 29.650289 32.381981 2,321,618 78,300,000 4,050.763 18/01/05 29.675766 32.409806 2,323,613 78,300,000 4,054.224 17/01/05 29.682179 32.416809 2,324,115 78,300,000 4,055.097 14/01/05 29.533725 32.254678 2,312,491 78,300,000 4,034.78 13/01/05 29.414683 32.124668 2,303,170 78,300,000 4,018.496 12/01/05 29.291506 31.990143 2,293,525 78,300,000 4,001.653 11/01/05 29.544524 32.266472 2,325,154 78,700,000 4,036.249 10/01/05 29.820432 32.567799 2,346,868 78,700,000 4,073.931 07/01/05 29.840282 32.589478 2,348,430 78,700,000 4,076.734 06/01/05 29.705441 32.442215 2,379,406 80,100,000 4,058.165 05/01/05 29.514706 32.233906 2,364,128 80,100,000 4,032.099 04/01/05 29.800314 32.495153 2,387,005 80,100,000 4,064.833 31/12/04 29.591458 32.267410 2,334,766 78,900,000 4,036.482 30/12/04 29.593099 32.269200 2,334,896 78,900,000 4,036.482 29/12/04 29.612578 32.290440 2,336,432 78,900,000 4,039.099 24/12/04 29.594678 32.270922 2,335,020 78,900,000 N/A 23/12/04 29.590758 32.266647 2,334,711 78,900,000 4,036.046 22/12/04 29.458572 32.122507 2,324,281 78,900,000 4,018.02 21/12/04 29.208965 31.850328 2,304,587 78,900,000 3,983.916 20/12/04 29.142989 31.778386 2,299,382 78,900,000 3,974.945 17/12/04 28.994978 31.616991 2,287,704 78,900,000 3,954.754 16/12/04 29.378182 32.034847 2,317,939 78,900,000 4,006.934 15/12/04 29.298338 31.947783 2,311,639 78,900,000 3,996.007 14/12/04 29.420201 32.080666 2,321,254 78,900,000 4,012.628 13/12/04 29.363575 32.018920 2,316,786 78,900,000 4,004.876 10/12/04 29.118563 31.751751 2,297,455 78,900,000 3,971.417 09/12/04 28.958908 31.577659 2,284,858 78,900,000 3,949.606 08/12/04 29.203739 31.844630 2,304,175 78,900,000 3,983.007 07/12/04 29.263562 31.909862 2,308,895 78,900,000 3,991.202 06/12/04 29.124422 31.758141 2,297,917 78,900,000 3,972.164 03/12/04 29.195195 31.835313 2,303,501 78,900,000 3,981.84 02/12/04 29.347245 32.001113 2,315,498 78,900,000 4,002.55 01/12/04 29.211034 31.852585 2,304,751 78,900,000 3,983.933 30/11/04 28.841865 31.450032 2,275,623 78,900,000 3,933.582 29/11/04 28.990251 31.611836 2,287,331 78,900,000 3,953.771 26/11/04 29.068285 31.696926 2,337,090 80,400,000 3,964.437 25/11/04 29.120969 31.754375 2,341,326 80,400,000 3,971.564 24/11/04 28.847253 31.455907 2,319,319 80,400,000 3,934.199 23/11/04 28.826292 31.433050 2,317,634 80,400,000 3,931.316 22/11/04 28.853548 31.462771 2,319,825 80,400,000 3,935.008 19/11/04 28.988971 31.610440 2,330,713 80,400,000 3,953.466 18/11/04 29.230756 31.874090 2,350,153 80,400,000 3,986.433 17/11/04 29.281186 31.929081 2,354,207 80,400,000 3,993.302 16/11/04 28.848299 31.457047 2,319,403 80,400,000 3,934.229 15/11/04 29.039759 31.665821 2,334,797 80,400,000 3,960.408 12/11/04 29.132954 31.767443 2,342,289 80,400,000 3,973.097 11/11/04 29.097850 31.729165 2,339,467 80,400,000 3,968.289 10/11/04 28.784548 31.387531 2,314,278 80,400,000 3,925.549 09/11/04 28.707300 31.303298 2,308,067 80,400,000 3,914.998 08/11/04 28.783039 31.385886 2,314,156 80,400,000 3,925.315 05/11/04 28.806495 31.411463 2,316,042 80,400,000 3,928.473 04/11/04 28.653821 31.244983 2,303,767 80,400,000 3,907.597 03/11/04 28.665373 31.257580 2,304,696 80,400,000 3,909.184 02/11/04 28.610182 31.197398 2,300,259 80,400,000 3,901.635 01/11/04 28.392017 30.959504 2,282,718 80,400,000 3,871.871 29/10/04 28.168808 30.716110 2,264,772 80,400,000 3,841.387 28/10/04 28.237020 30.790490 2,270,256 80,400,000 3,850.705 27/10/04 27.917469 30.442042 2,244,564 80,400,000 3,807.105 26/10/04 27.438990 29.920295 2,206,095 80,400,000 3,741.842 25/10/04 27.389252 29.866059 2,202,096 80,400,000 3,735.01 22/10/04 27.935331 30.461519 2,246,001 80,400,000 3,809.485 21/10/04 27.911718 30.435772 2,244,102 80,400,000 3,806.252 20/10/04 27.738745 30.247156 2,230,195 80,400,000 3,782.671 19/10/04 28.058632 30.595971 2,255,914 80,400,000 3,826.287 18/10/04 27.732605 30.240462 2,218,608 80,000,000 3,781.805 15/10/04 27.780523 30.292712 2,222,442 80,000,000 3,788.301 14/10/04 27.807030 30.321616 2,224,562 80,000,000 3,791.918 13/10/04 27.969695 30.498992 2,237,576 80,000,000 3,814.091 12/10/04 27.926655 30.452060 2,231,340 79,900,000 3,808.362 11/10/04 28.186921 30.735861 2,252,135 79,900,000 3,843.685 08/10/04 28.206432 30.757136 2,253,694 79,900,000 3,846.31 07/10/04 28.388821 30.956019 2,268,267 79,900,000 3,871.169 06/10/04 28.361222 30.925924 2,266,062 79,900,000 3,867.426 05/10/04 28.343680 30.906795 2,264,660 79,900,000 3,865.023 04/10/04 28.277072 30.834165 2,259,338 79,900,000 3,855.926 01/10/04 28.003225 30.535554 2,237,458 79,900,000 3,818.538 30/09/04 27.304219 29.773336 2,181,607 79,900,000 3,723.248 29/09/04 27.504396 29.991616 2,197,601 79,900,000 3,750.54 28/09/04 27.453875 29.854743 2,193,565 79,900,000 3,733.24 27/09/04 27.367487 29.760801 2,186,662 79,900,000 3,721.51 24/09/04 27.517037 29.923429 2,198,611 79,900,000 3,741.94 23/09/04 27.470529 29.872855 2,194,895 79,900,000 3,735.64 22/09/04 27.713437 30.137005 2,214,304 79,900,000 3,768.72 21/09/04 28.026331 30.477262 2,239,304 79,900,000 3,811.05 20/09/04 27.878416 30.316411 2,221,910 79,700,000 3,791.15 17/09/04 28.005664 30.454788 2,229,251 79,600,000 3,808.28 16/09/04 27.778532 30.207792 2,211,171 79,600,000 3,777.18 15/09/04 27.758128 30.185604 2,209,547 79,600,000 3,774.28 14/09/04 27.837109 30.271492 2,215,834 79,600,000 3,785.1 13/09/04 27.928822 30.371225 2,223,134 79,600,000 3,797.64 10/09/04 27.577038 29.988677 2,195,132 79,600,000 3,749.85 09/09/04 27.428896 29.827580 2,183,340 79,600,000 3,729.21 08/09/04 27.588710 30.001370 2,187,785 79,300,000 3,751.36 07/09/04 27.640356 30.057533 2,191,880 79,300,000 3,758.14 06/09/04 27.605453 30.019577 2,227,760 80,700,000 3,753.31 03/09/04 27.515041 29.921259 2,220,464 80,700,000 3,741.07 02/09/04 27.231426 29.612841 2,197,576 80,700,000 3,702.47 01/09/04 27.034890 29.399118 2,181,716 80,700,000 3,675.85 31/08/04 26.826129 29.172100 2,164,869 80,700,000 3,647.34 27/08/04 27.165650 29.541312 2,192,268 80,700,000 3,693.42 26/08/04 27.004869 29.366471 2,179,293 80,700,000 3,671.75 25/08/04 26.767474 29.108316 2,160,135 80,700,000 3,638.98 24/08/04 26.710339 29.046185 2,155,524 80,700,000 3,631.43 23/08/04 26.740773 29.079280 2,157,980 80,700,000 3,635.81 20/08/04 26.368773 28.674749 2,127,960 80,700,000 3,584.75 19/08/04 26.422624 28.733308 2,132,306 80,700,000 3,592.61 18/08/04 26.390927 28.698840 2,113,913 80,100,000 3,588.04 17/08/04 26.288415 28.587363 2,105,702 80,100,000 3,574.25 16/08/04 26.163951 28.452015 2,095,733 80,100,000 3,557.15 13/08/04 25.910253 28.176130 2,075,411 80,100,000 3,522.82 12/08/04 25.995742 28.269095 2,082,259 80,100,000 3,534.78 11/08/04 26.055544 28.334128 2,087,049 80,100,000 3,542.49 10/08/04 26.306658 28.607201 2,107,163 80,100,000 3,576.59 09/08/04 26.075612 28.355950 2,088,656 80,100,000 3,545.32 06/08/04 26.297432 28.597168 2,106,424 80,100,000 3,575.57 05/08/04 26.991084 29.351481 2,161,986 80,100,000 3,670.06 04/08/04 26.945166 29.301548 2,158,308 80,100,000 3,663.26 03/08/04 27.225345 29.606228 2,180,750 80,100,000 3,701.7 02/08/04 27.052941 29.418747 2,166,941 80,100,000 3,677.89 30/07/04 27.282336 29.668203 2,185,315 80,100,000 3,709.41 29/07/04 27.235243 29.616992 2,181,543 80,100,000 3,702.83 28/07/04 26.716600 29.052994 2,140,000 80,100,000 3,632.48 27/07/04 26.760185 29.100390 2,143,491 80,100,000 3,638.62 26/07/04 26.460687 28.774700 2,119,501 80,100,000 3,597.91 23/07/04 26.789893 29.132696 2,145,870 80,100,000 3,642.65 22/07/04 26.860090 29.209031 2,151,493 80,100,000 3,652.18 21/07/04 27.345752 29.737166 2,190,395 80,100,000 3,718.24 20/07/04 27.138188 29.511449 2,173,769 80,100,000 3,689.96 19/07/04 27.033096 29.397167 2,165,351 80,100,000 3,675.69 16/07/04 27.189483 29.567230 2,177,878 80,100,000 3,696.92 15/07/04 27.213443 29.593286 2,179,797 80,100,000 3,700.14 14/07/04 27.605661 30.019804 2,211,213 80,100,000 3,753.47 13/07/04 27.690159 30.111691 2,217,982 80,100,000 3,764.95 12/07/04 27.659346 30.078183 2,215,514 80,100,000 3,760.75 09/07/04 27.815690 30.248199 2,228,037 80,100,000 3,781.94 08/07/04 27.822531 30.255639 2,228,585 80,100,000 3,782.81 07/07/04 27.696849 30.118966 2,218,518 80,100,000 3,765.68 06/07/04 28.140159 30.124523 2,254,027 80,100,000 3,766.47 05/07/04 28.345464 30.344306 2,270,472 80,100,000 3,793.75 02/07/04 28.336318 30.334514 2,269,739 80,100,000 3,792.49 01/07/04 28.563083 30.577270 2,287,903 80,100,000 3,823.31 30/06/04 28.595850 30.612347 2,290,528 80,100,000 3,827.27 29/06/04 28.773544 30.802572 2,304,761 80,100,000 3,851.1 28/06/04 28.889171 30.926353 2,314,023 80,100,000 3,866.69 25/06/04 28.673723 30.695712 2,259,489 78,800,000 3,837.85 24/06/04 28.709401 30.733906 2,262,301 78,800,000 3,842.62 23/06/04 28.414546 30.418258 2,239,066 78,800,000 3,802.7 22/06/04 28.299841 30.295465 2,230,027 78,800,000 3,787.46 21/06/04 28.645692 30.665704 2,257,281 78,800,000 3,833.91 18/06/04 28.660288 30.681330 2,258,431 78,800,000 3,835.87 17/06/04 28.510466 30.520943 2,246,625 78,800,000 3,815.62 16/06/04 28.509289 30.519683 2,246,532 78,800,000 3,815.61 15/06/04 28.286699 30.281397 2,228,992 78,800,000 3,786.43 14/06/04 28.013162 29.988570 2,207,437 78,800,000 3,749.37 11/06/04 28.397427 30.399932 2,237,717 78,800,000 3,800.7 10/06/04 28.411135 30.414607 2,238,797 78,800,000 3,802.45 09/06/04 28.280509 30.274770 2,228,504 78,800,000 3,785.09 08/06/04 28.413101 30.416711 2,238,952 78,800,000 3,802.7 07/06/04 28.408421 30.411702 2,238,584 78,800,000 3,801.96 04/06/04 28.085031 30.065508 2,213,100 78,800,000 3,758.58 03/06/04 27.769132 29.727332 2,188,208 78,800,000 3,716.27 02/06/04 27.690030 29.642652 2,126,594 76,800,000 3,705.49 01/06/04 27.517750 29.458224 2,113,363 76,800,000 3,682.6 28/05/04 27.750975 29.707894 2,131,275 76,800,000 3,713.78 27/05/04 27.886736 29.853229 2,141,701 76,800,000 3,732.11 26/05/04 27.657490 29.607817 2,124,095 76,800,000 3,701.24 25/05/04 27.352839 29.281683 2,100,698 76,800,000 3,660.21 24/05/04 27.518322 29.458836 2,113,407 76,800,000 3,682.86 21/05/04 27.233848 29.154302 2,091,560 76,800,000 3,644.7 20/05/04 27.345804 29.274152 2,100,158 76,800,000 3,659.68 19/05/04 27.557715 29.501007 2,116,433 76,800,000 3,688.03 18/05/04 27.013063 28.917947 2,074,603 76,800,000 3,615.08 17/05/04 26.830325 28.722323 2,057,886 76,700,000 3,590.73 14/05/04 27.184392 29.101358 2,085,043 76,700,000 3,638.08 13/05/04 27.331766 29.259124 2,096,346 76,700,000 3,657.88 12/05/04 27.003547 28.907760 2,098,176 77,700,000 3,614.18 11/05/04 27.418003 29.351443 2,130,379 77,700,000 3,669.44 10/05/04 27.049961 28.957448 2,264,082 83,700,000 3,620.11 07/05/04 27.773272 29.731764 2,324,623 83,700,000 3,717.04 06/05/04 27.862870 29.827680 2,332,122 83,700,000 3,729.02 05/05/04 28.436204 30.441444 2,380,110 83,700,000 3,805.65 04/05/04 28.193749 30.181892 2,342,901 83,100,000 3,773.05 30/04/04 28.028791 30.005301 2,270,332 81,000,000 3,751 29/04/04 28.199740 30.188306 2,284,179 81,000,000 3,773.91 28/04/04 28.471016 30.478710 2,306,152 81,000,000 3,810.09 27/04/04 28.954332 30.996109 2,345,301 81,000,000 3,874.76 26/04/04 28.966712 31.009361 2,346,304 81,000,000 3,876.42 23/04/04 29.012644 31.058532 2,350,024 81,000,000 3,882.52 22/04/04 28.843488 30.877449 2,336,323 81,000,000 3,859.86 21/04/04 28.621297 30.639590 2,318,325 81,000,000 3,830.1 20/04/04 28.855218 30.890006 2,337,273 81,000,000 3,861.4 19/04/04 28.659250 30.680219 2,321,399 81,000,000 3,835.16 16/04/04 28.736885 30.763328 2,327,688 81,000,000 3,845.5 15/04/04 28.604362 30.621460 2,314,093 80,900,000 3,827.76 14/04/04 28.625445 30.644030 2,315,799 80,900,000 3,830.55 13/04/04 28.958697 31.000782 2,342,759 80,900,000 3,875.21 08/04/04 28.642514 30.662303 2,317,179 80,900,000 3,832.78 07/04/04 28.552114 30.565528 2,309,866 80,900,000 3,820.66 06/04/04 28.744449 30.707301 2,325,426 80,900,000 3,838.35 05/04/04 29.154397 31.145244 2,314,859 79,400,000 3,893.07 02/04/04 28.946315 30.922952 2,298,337 79,400,000 3,865.22 01/04/04 28.290094 30.221921 2,234,917 79,000,000 3,777.62 31/03/04 27.967172 29.876947 2,201,016 78,700,000 3,734.47 30/03/04 28.008187 29.920763 2,142,626 76,500,000 3,739.95 29/03/04 28.069407 29.986163 2,147,310 76,500,000 3,748.12 26/03/04 27.729533 29.623081 2,121,309 76,500,000 3,702.66 25/03/04 27.588736 29.472669 2,110,538 76,500,000 3,683.82 24/03/04 27.083944 28.933407 2,071,922 76,500,000 3,616.39 23/03/04 27.200286 29.057694 2,080,822 76,500,000 3,631.96 22/03/04 27.184033 29.040330 2,079,578 76,500,000 3,629.85 19/03/04 27.763216 29.659064 2,123,886 76,500,000 3,707.14 18/03/04 27.681380 29.571639 2,117,626 76,500,000 3,696.17 17/03/04 28.283998 30.215409 2,163,726 76,500,000 3,776.66 16/03/04 27.796668 29.694800 2,126,445 76,500,000 3,711.59 15/03/04 27.626661 29.513184 1,975,306 71,500,000 3,688.77 11/03/04 28.406809 30.346606 1,945,866 68,500,000 3,793.01 10/03/04 29.294797 31.295231 1,901,232 64,900,000 3,911.67 09/03/04 29.298423 31.299105 1,901,468 64,900,000 3,912.17 08/03/04 29.666103 31.691892 1,925,330 64,900,000 3,961.24 05/03/04 29.525177 31.541342 1,904,374 64,500,000 3,942.39 04/03/04 29.595182 31.616128 1,908,889 64,500,000 3,951.74 03/03/04 29.336440 31.339718 1,892,200 64,500,000 3,917.18 02/03/04 29.534879 31.551708 1,875,465 63,500,000 3,943.71 01/03/04 29.253609 31.251230 1,857,604 63,500,000 3,906.16 27/02/04 28.999532 30.979803 1,841,470 63,500,000 3,872.2 26/02/04 28.903019 30.876699 1,835,342 63,500,000 3,859.3 25/02/04 28.792230 30.758345 1,828,307 63,500,000 3,844.48 24/02/04 28.727819 30.689536 1,824,216 63,500,000 3,835.87 23/02/04 29.142538 31.132575 1,850,551 63,500,000 3,891.3 20/02/04 29.111853 31.099794 1,848,603 63,500,000 3,887.16 19/02/04 29.398092 31.405579 1,866,779 63,500,000 3,925.42 18/02/04 29.044204 31.027525 1,841,403 63,400,000 3,878.1 17/02/04 29.022070 31.003880 1,839,999 63,400,000 3,875.14 16/02/04 28.842036 30.811552 1,828,585 63,400,000 3,851.06 13/02/04 28.676961 30.635206 1,818,119 63,400,000 3,828.96 12/02/04 29.031208 31.013642 1,840,579 63,400,000 3,876.31 11/02/04 28.976720 30.955433 1,796,557 62,000,000 3,869.01 10/02/04 28.878102 30.850081 1,790,442 62,000,000 3,855.81 09/02/04 28.778513 30.743691 1,784,268 62,000,000 3,842.48 06/02/04 28.404968 30.344638 1,761,108 62,000,000 3,792.49 05/02/04 28.232000 30.159860 1,750,384 62,000,000 3,769.35 04/02/04 28.267989 30.198306 1,752,615 62,000,000 3,774.14 03/02/04 28.481769 30.426684 1,765,870 62,000,000 3,802.71 02/02/04 28.608444 30.562009 1,773,724 62,000,000 3,819.62 30/01/04 28.454664 30.397729 1,764,189 62,000,000 3,799.02 29/01/04 28.664415 30.621802 1,777,194 62,000,000 3,827.05 28/01/04 29.031983 31.014471 1,799,983 62,000,000 3,876.16 27/01/04 28.906671 30.880601 1,789,323 61,900,000 3,859.39 26/01/04 28.808802 30.776049 1,783,265 61,900,000 3,846.29 23/01/04 28.990142 30.969772 1,794,490 61,900,000 3,870.48 22/01/04 28.968597 30.946756 1,793,156 61,900,000 3,867.58 21/01/04 28.788781 30.754661 1,782,026 61,900,000 3,843.54 20/01/04 28.645978 30.602106 1,770,321 61,800,000 3,824.45 19/01/04 28.849845 30.819894 1,782,920 61,800,000 3,851.67 16/01/04 28.707567 30.667901 1,768,386 61,600,000 3,832.98 15/01/04 28.455846 30.398991 1,667,513 58,600,000 3,799.33 14/01/04 28.338916 30.274077 1,660,660 58,600,000 3,783.7 13/01/04 28.064000 29.980387 1,644,550 58,600,000 3,746.96 12/01/04 27.983121 29.893985 1,639,811 58,600,000 3,736.15 09/01/04 28.041419 29.956265 1,643,227 58,600,000 3,743.89 08/01/04 28.253445 30.182768 1,655,652 58,600,000 3,772.2 07/01/04 27.864949 29.767744 1,632,886 58,600,000 3,720.3 06/01/04 28.134723 30.018016 1,648,695 58,600,000 3,751.57 05/01/04 28.156512 30.041263 1,641,525 58,300,000 3,754.47 02/01/04 28.051215 29.928917 1,551,232 55,300,000 3,740.41 31/12/03 27.674173 29.526637 1,530,382 55,300,000 3,690 30/12/03 27.568606 29.414003 1,521,787 55,200,000 3,675.87 29/12/03 27.509904 29.351372 1,518,547 55,200,000 3,668 24/12/03 27.309087 29.137113 1,507,462 55,200,000 3,642.43 23/12/03 27.284891 29.111297 1,506,126 55,200,000 3,637.75 22/12/03 27.210319 29.031733 1,502,010 55,200,000 3,627.76 19/12/03 27.322860 29.151808 1,508,222 55,200,000 3,642.68 18/12/03 27.217760 29.039672 1,502,420 55,200,000 3,628.61 17/12/03 26.993002 28.799870 1,490,014 55,200,000 3,598.57 16/12/03 27.042067 28.852219 1,492,722 55,200,000 3,605.09 15/12/03 27.058643 28.869905 1,493,637 55,200,000 3,607.27 12/12/03 26.925443 28.727789 1,486,284 55,200,000 3,589.39 11/12/03 26.914655 28.716278 1,485,689 55,200,000 3,588.48 10/12/03 26.679852 28.465758 1,472,728 55,200,000 3,556.43 09/12/03 26.798019 28.591834 1,479,251 55,200,000 3,572.32 08/12/03 26.585472 28.365060 1,467,518 55,200,000 3,543.97 05/12/03 26.792835 28.586303 1,478,964 55,200,000 3,571.52 04/12/03 27.007789 28.815647 1,490,830 55,200,000 3,600.14 03/12/03 27.013139 28.821354 1,491,125 55,200,000 3,600.76 02/12/03 26.742446 28.532542 1,476,183 55,200,000 3,564.61 01/12/03 26.819482 28.614734 1,480,435 55,200,000 3,574.84 28/11/03 26.378050 28.143754 1,456,068 55,200,000 3,515.84 27/11/03 26.432768 28.202134 1,459,089 55,200,000 3,523.07 26/11/03 26.269539 28.027979 1,450,079 55,200,000 3,501.25 25/11/03 26.327369 28.089680 1,453,271 55,200,000 3,508.93 24/11/03 26.397104 28.164084 1,457,120 55,200,000 3,518.21 21/11/03 25.857050 27.587879 1,427,309 55,200,000 3,446.02 20/11/03 25.761923 27.486384 1,422,058 55,200,000 3,433.29 19/11/03 25.821661 27.550121 1,425,356 55,200,000 3,441.23 18/11/03 25.893226 27.626477 1,429,306 55,200,000 3,453.78 17/11/03 25.913572 27.648184 1,430,429 55,200,000 3,456.47 14/11/03 26.624150 28.406328 1,469,653 55,200,000 3,551.21 13/11/03 26.420000 28.188512 N/A N/A 3,524.26 12/11/03 26.330000 28.092487 N/A N/A 3,511.39 11/11/03 26.240000 27.996463 N/A N/A 3,500.36 10/11/03 26.390000 28.156504 N/A N/A 3,519.3 07/11/03 26.630000 28.412569 N/A N/A 3,552.09 06/11/03 26.320000 28.081818 N/A N/A 3,510.76 05/11/03 26.150000 27.900438 N/A N/A 3,488.34 04/11/03 26.330000 28.092487 N/A N/A 3,511.62 03/11/03 26.370000 28.135165 N/A N/A 3,517.41 31/10/03 25.800000 27.527010 N/A N/A 3,440.9 30/10/03 25.760000 27.484332 N/A N/A 3,436.19 29/10/03 25.600000 27.313622 N/A N/A 3,414.98 28/10/03 25.460000 27.164251 N/A N/A 3,397 27/10/03 25.160000 26.844169 N/A N/A 3,356.42 24/10/03 24.860000 26.524088 N/A N/A 3,316.66 23/10/03 24.930000 26.598774 N/A N/A 3,325.36 22/10/03 25.140000 26.822831 N/A N/A 3,353.28 21/10/03 25.640000 27.356300 N/A N/A 3,420.3 20/10/03 25.560000 27.270945 N/A N/A 3,409.67 17/10/03 25.550000 27.260275 N/A N/A 3,407.86 16/10/03 25.620000 27.334961 N/A N/A 3,417.18 15/10/03 25.760000 27.484332 N/A N/A 3,435.37 14/10/03 25.550000 27.260275 N/A N/A 3,408.42 13/10/03 25.660000 27.377639 N/A N/A 3,423.14 10/10/03 25.210000 26.897516 N/A N/A 3,363.1 09/10/03 25.340000 27.036218 N/A N/A 3,379.72 08/10/03 24.760000 26.417394 N/A N/A 3,302.96 07/10/03 24.790000 26.449402 N/A N/A 3,306.6 06/10/03 25.000000 26.673459 N/A N/A 3,333.95 03/10/03 25.190000 26.876178 N/A N/A 3,359.83 02/10/03 24.370000 26.001288 N/A N/A 3,250.54 01/10/03 24.420000 26.054635 N/A N/A 3,256.72 30/09/03 23.980000 25.585182 N/A N/A 3,198.8 29/09/03 24.940000 26.065304 N/A N/A 3,257.87 26/09/03 25.020000 26.148914 N/A N/A 3,268.29 25/09/03 25.190000 26.326585 N/A N/A 3,291.27 24/09/03 25.310000 26.451999 N/A N/A 3,307.57 23/09/03 25.470000 26.619218 N/A N/A 3,328.52 22/09/03 25.680000 26.838694 N/A N/A 3,356.66 19/09/03 26.370000 27.559827 N/A N/A 3,447.93 18/09/03 26.630000 27.831558 N/A N/A 3,482.79 17/09/03 26.410000 27.601631 N/A N/A 3,453.73 16/09/03 26.400000 27.591180 N/A N/A 3,451.69 15/09/03 26.100000 27.277644 N/A N/A 3,412.11 12/09/03 26.010000 27.183583 N/A N/A 3,400.29 11/09/03 26.270000 27.455315 N/A N/A 3,434.94 10/09/03 26.200000 27.382156 N/A N/A 3,425.3 09/09/03 26.590000 27.789753 N/A N/A 3,476.79 08/09/03 26.900000 28.113740 N/A N/A 3,518.86 05/09/03 26.690000 27.894265 N/A N/A 3,491.12 04/09/03 26.930000 28.145094 N/A N/A 3,523.14 03/09/03 26.960000 28.176448 N/A N/A 3,526.81 02/09/03 26.540000 27.737497 N/A N/A 3,471.07 01/09/03 26.550000 27.747948 N/A N/A 3,472.54 29/08/03 26.110000 27.288095 N/A N/A 3,413.54 28/08/03 26.300000 27.486668 N/A N/A 3,439.29 27/08/03 26.150000 27.329900 N/A N/A 3,418.95 26/08/03 25.910000 27.079071 N/A N/A 3,387.41 25/08/03 26.190000 27.371705 N/A N/A 3,424.66 22/08/03 26.480000 27.674790 N/A N/A 3,462.73 21/08/03 26.390000 27.580729 N/A N/A 3,449.86 20/08/03 26.170000 27.350803 N/A N/A 3,421.47 19/08/03 26.340000 27.528473 N/A N/A 3,443.55 18/08/03 26.280000 27.465766 N/A N/A 3,436.62 15/08/03 26.020000 27.194034 N/A N/A 3,401.35 14/08/03 25.970000 27.141778 N/A N/A 3,394.93 13/08/03 25.510000 26.661023 N/A N/A 3,333.14 12/08/03 25.500000 26.650572 N/A N/A 3,331.59 11/08/03 25.320000 26.462450 N/A N/A 3,308.21 08/08/03 25.130000 26.263877 N/A N/A 3,282.42 07/08/03 24.880000 26.002597 N/A N/A 3,248.93 06/08/03 24.890000 26.013048 N/A N/A 3,250.69 05/08/03 25.340000 26.483353 N/A N/A 3,309.9 04/08/03 25.080000 26.211621 N/A N/A 3,275.9 01/08/03 25.310000 26.451999 N/A N/A 3,307.13 31/07/03 25.710000 26.870047 N/A N/A 3,359.75 30/07/03 25.350000 26.493804 N/A N/A 3,311.89 29/07/03 25.210000 26.347487 N/A N/A 3,293.91 28/07/03 25.380000 26.525157 N/A N/A 3,315.71 25/07/03 24.930000 26.054853 N/A N/A 3,256.2 24/07/03 25.300000 26.441548 N/A N/A 3,304.7 23/07/03 24.780000 25.898085 N/A N/A 3,235.69 22/07/03 24.860000 25.981695 N/A N/A 3,246.1 21/07/03 24.690000 25.804024 N/A N/A 3,223.36 18/07/03 25.080000 26.211621 N/A N/A 3,275.46 17/07/03 24.990000 26.117560 N/A N/A 3,263.21 16/07/03 25.370000 26.514706 N/A N/A 3,314.18 15/07/03 25.520000 26.671474 N/A N/A 3,334.65 14/07/03 25.650000 26.807340 N/A N/A 3,353.65 11/07/03 25.250000 26.389292 N/A N/A 3,300.16 10/07/03 24.890000 26.013048 N/A N/A 3,252.45 09/07/03 25.200000 26.337036 N/A N/A 3,294.04 08/07/03 25.400000 26.546060 N/A N/A 3,319.49 07/07/03 25.330000 26.472901 N/A N/A 3,310.53 04/07/03 24.550000 25.657707 N/A N/A 3,206.89 03/07/03 24.680000 25.793573 N/A N/A 3,224.82 02/07/03 24.660000 25.772671 N/A N/A 3,221.42 01/07/03 24.120000 25.208306 N/A N/A 3,150.22 30/06/03 24.640000 25.751768 N/A N/A 3,219.38 27/06/03 24.980000 26.107109 N/A N/A 3,264.6 26/06/03 24.980000 26.107109 N/A N/A 3,263.76 25/06/03 24.990000 26.117560 N/A N/A 3,264.92 24/06/03 24.920000 26.044402 N/A N/A 3,255.66 23/06/03 24.950000 26.075756 N/A N/A 3,260.71 20/06/03 25.550000 26.702828 N/A N/A 3,339.87 19/06/03 25.310000 26.451999 N/A N/A 3,308.87 18/06/03 25.670000 26.828242 N/A N/A 3,355.95 17/06/03 25.450000 26.598316 N/A N/A 3,327.46 16/06/03 25.320000 26.462450 N/A N/A 3,309.26 13/06/03 24.780000 25.898085 N/A N/A 3,240.27 12/06/03 25.180000 26.316133 N/A N/A 3,292.85 11/06/03 24.890000 26.013048 N/A N/A 3,253.96 10/06/03 24.450000 25.553195 N/A N/A 3,196.79 09/06/03 24.230000 25.323269 N/A N/A 3,167.6 06/06/03 24.570000 25.678610 N/A N/A 3,211.86 05/06/03 24.010000 25.093342 N/A N/A 3,137.38 04/06/03 24.300000 25.396427 N/A N/A 3,175.89 03/06/03 24.010000 25.093342 N/A N/A 3,138.11 02/06/03 24.140000 25.229208 N/A N/A 3,155.46 30/05/03 23.640000 24.706648 N/A N/A 3,088.72 29/05/03 23.450000 24.508075 N/A N/A 3,063.23 28/05/03 23.420000 24.476721 N/A N/A 3,059.19 27/05/03 22.920000 23.954161 N/A N/A 2,992.71 26/05/03 22.740000 23.766039 N/A N/A 2,969.53 23/05/03 22.780000 23.807844 N/A N/A 2,975.38 22/05/03 22.940000 23.975063 N/A N/A 2,995.77 21/05/03 22.610000 23.630174 N/A N/A 2,952.67 20/05/03 22.800000 23.828747 N/A N/A 2,978.01 19/05/03 22.790000 23.818295 N/A N/A 2,976.65 16/05/03 23.780000 24.852965 N/A N/A 3,107.82 15/05/03 23.680000 24.748453 N/A N/A 3,094.49 14/05/03 23.330000 24.382660 N/A N/A 3,049.49 13/05/03 23.370000 24.424465 N/A N/A 3,053.41 12/05/03 23.420000 24.476721 N/A N/A 3,060.15 09/05/03 23.380000 24.434916 N/A N/A 3,055 08/05/03 23.100000 24.142283 N/A N/A 3,018.21 07/05/03 23.800000 24.873867 N/A N/A 3,110.44 06/05/03 24.110000 25.197854 N/A N/A 3,150.87 05/05/03 23.720000 24.790257 N/A N/A 3,100.09 02/05/03 23.420000 24.476721 N/A N/A 3,060.88 30/04/03 23.410000 24.466270 N/A N/A 3,058.43 29/04/03 23.380000 24.434916 N/A N/A 3,054.95 28/04/03 23.600000 24.664843 N/A N/A 3,083.56 25/04/03 22.860000 23.891454 N/A N/A 2,987.4 24/04/03 23.250000 24.299051 N/A N/A 3,038.01 23/04/03 23.750000 24.821611 N/A N/A 3,104.42 22/04/03 23.530000 24.591685 N/A N/A 3,075.06 17/04/03 23.330000 24.382660 N/A N/A 3,048.52 16/04/03 23.010000 24.048222 N/A N/A 3,007.6 15/04/03 23.240000 24.288600 N/A N/A 3,037.44 14/04/03 22.790000 23.818295 N/A N/A 2,980.09 11/04/03 22.530000 23.546564 N/A N/A 2,945.38 10/04/03 22.280000 23.285284 N/A N/A 2,912.52 09/04/03 22.820000 23.849649 N/A N/A 2,984.2 08/04/03 22.840000 23.870551 N/A N/A 2,987.76 07/04/03 23.180000 24.225892 N/A N/A 3,030.05 04/04/03 22.270000 23.274833 N/A N/A 2,910.43 03/04/03 21.860000 22.846333 N/A N/A 2,857.81 02/04/03 21.630000 22.605956 N/A N/A 2,828.03 01/04/03 20.700000 21.633994 N/A N/A 2,706.28 31/03/03 20.390000 21.310006 N/A N/A 2,666.53 28/03/03 21.400000 22.313322 N/A N/A 2,791.21 27/03/03 21.380000 22.292468 N/A N/A 2,788.26 26/03/03 21.780000 22.709540 N/A N/A 2,840.73 25/03/03 21.910000 22.845088 N/A N/A 2,856.87 24/03/03 21.300000 22.209054 N/A N/A 2,778.15 21/03/03 22.550000 23.512402 N/A N/A 2,940.72 20/03/03 21.620000 22.542711 N/A N/A 2,820.13 19/03/03 21.930000 22.865942 N/A N/A 2,859.72 18/03/03 21.590000 22.511431 N/A N/A 2,816.18 17/03/03 21.640000 22.563565 N/A N/A 2,821.59 14/03/03 20.850000 21.739849 N/A N/A 2,719.22 13/03/03 19.800000 20.645036 N/A N/A 2,582.22 12/03/03 18.550000 19.341688 N/A N/A 2,418.41 11/03/03 19.400000 20.227965 N/A N/A 2,529.16 10/03/03 19.420000 20.248818 N/A N/A 2,531.84 07/03/03 19.980000 20.832718 N/A N/A 2,605.13 06/03/03 21.100000 22.000518 N/A N/A 2,671.69 05/03/03 20.860000 21.750275 N/A N/A 2,720.39 04/03/03 21.100000 22.000518 N/A N/A 2,736.65 03/03/03 21.480000 22.396736 N/A N/A 2,801.18 28/02/03 21.460000 22.375883 N/A N/A 2,799.01 27/02/03 21.100000 22.000518 N/A N/A 2,751.51 26/02/03 20.650000 21.531313 N/A N/A 2,692.11 25/02/03 20.870000 21.760702 N/A N/A 2,721.3 21/02/03 22.140000 23.084904 N/A N/A 2,887.29 20/02/03 21.800000 22.730393 N/A N/A 2,842.21 19/02/03 22.140000 23.084904 N/A N/A 2,887.2 18/02/03 22.870000 23.846059 N/A N/A 2,982.18 17/02/03 22.460000 23.418561 N/A N/A 2,929.2 14/02/03 22.060000 23.001490 N/A N/A 2,876.46 13/02/03 21.300000 22.209054 N/A N/A 2,776.76 12/02/03 21.420000 22.334175 N/A N/A 2,793.61 11/02/03 21.960000 22.897222 N/A N/A 2,863.8 10/02/03 21.320000 22.229908 N/A N/A 2,779.42 07/02/03 21.400000 22.313322 N/A N/A 2,789.69 06/02/03 21.760000 22.688686 N/A N/A 2,837.12 05/02/03 22.320000 23.272586 N/A N/A 2,909.77 04/02/03 21.900000 22.834661 N/A N/A 2,856.06 03/02/03 22.760000 23.731365 N/A N/A 2,968.98 31/01/03 22.520000 23.481122 N/A N/A 2,938.67 30/01/03 22.430000 23.387281 N/A N/A 2,925.62 29/01/03 21.950000 22.886795 N/A N/A 2,861.35 28/01/03 21.650000 22.573992 N/A N/A 2,823.15 27/01/03 21.600000 22.521858 N/A N/A 2,816.26 24/01/03 22.400000 23.356001 N/A N/A 2,920.87 23/01/03 22.730000 23.700084 N/A N/A 2,964.16 22/01/03 22.830000 23.804352 N/A N/A 2,976.15 21/01/03 23.310000 24.304838 N/A N/A 3,039.45 20/01/03 23.570000 24.575934 N/A N/A 3,073.26 17/01/03 23.950000 24.972152 N/A N/A 3,122.3 16/01/03 24.790000 25.848002 N/A N/A 3,232.7 15/01/03 24.840000 25.900136 N/A N/A 3,239.02 14/01/03 25.140000 26.212940 N/A N/A 3,277.83 10/01/03 24.930000 25.993977 N/A N/A 3,251.16 09/01/03 24.950000 26.014831 N/A N/A 3,254.63 08/01/03 24.530000 25.576906 N/A N/A 3,199.27 06/01/03 25.330000 26.411049 N/A N/A 3,303.85 03/01/03 25.060000 26.129526 N/A N/A 3,267.71 02/01/03 25.260000 26.338061 N/A N/A 3,293.89 30/12/02 23.890000 24.909592 N/A N/A 3,115.92 27/12/02 23.680000 24.690629 N/A N/A 3,087.96 23/12/02 24.600000 25.649893 N/A N/A 3,207.43 20/12/02 24.420000 25.462211 N/A N/A 3,184.55 19/12/02 24.090000 25.118127 N/A N/A 3,141.6 18/12/02 24.310000 25.347517 N/A N/A 3,169.32 17/12/02 24.940000 26.004404 N/A N/A 3,251.97 16/12/02 25.250000 26.327635 N/A N/A 3,293.03 13/12/02 24.310000 25.347517 N/A N/A 3,170.08 12/12/02 24.730000 25.785442 N/A N/A 3,224.83 11/12/02 25.170000 26.244220 N/A N/A 3,282.2 10/12/02 24.880000 25.941843 N/A N/A 3,245.14 09/12/02 24.610000 25.660320 N/A N/A 3,208.7 06/12/02 25.330000 26.411049 N/A N/A 3,303.5 05/12/02 25.290000 26.369342 N/A N/A 3,297.65 04/12/02 25.790000 26.890681 N/A N/A 3,362.66 03/12/02 25.870000 26.974095 N/A N/A 3,373.64 02/12/02 26.640000 27.776958 N/A N/A 3,474.11 29/11/02 26.590000 27.724824 N/A N/A 3,466.76 28/11/02 26.720000 27.860372 N/A N/A 3,483.77 27/11/02 26.570000 27.703970 N/A N/A 3,464.04 26/11/02 25.660000 26.755133 N/A N/A 3,346.23 25/11/02 26.400000 27.526715 N/A N/A 3,442.3 22/11/02 26.500000 27.630983 N/A N/A 3,455.38 21/11/02 26.460000 27.589276 N/A N/A 3,450.12 20/11/02 25.460000 26.546597 N/A N/A 3,320 19/11/02 25.530000 26.619585 N/A N/A 3,327.95 18/11/02 25.750000 26.848974 N/A N/A 3,356.89 15/11/02 25.380000 26.463183 N/A N/A 3,308.7 14/11/02 25.280000 26.358915 N/A N/A 3,295.67 13/11/02 24.380000 25.420504 N/A N/A 3,178.16 12/11/02 24.560000 25.608186 N/A N/A 3,202.42 11/11/02 24.360000 25.399651 N/A N/A 3,176.92 08/11/02 24.530000 25.576906 N/A N/A 3,197.39 07/11/02 24.880000 25.941843 N/A N/A 3,243.58 06/11/02 25.810000 26.911535 N/A N/A 3,364.33 05/11/02 26.170000 27.286899 N/A N/A 3,411.02 04/11/02 25.950000 27.057510 N/A N/A 3,382.86 01/11/02 24.890000 25.952270 N/A N/A 3,245.2 31/10/02 25.210000 26.285927 N/A N/A 3,286.07 30/10/02 24.700000 25.754161 N/A N/A 3,219.96 29/10/02 23.850000 24.867884 N/A N/A 3,108.7 28/10/02 25.100000 26.171233 N/A N/A 3,271.74 25/10/02 24.580000 25.629040 N/A N/A 3,204.45 24/10/02 24.710000 25.764588 N/A N/A 3,221.03 23/10/02 24.010000 25.034713 N/A N/A 3,129.92 22/10/02 25.090000 26.160806 N/A N/A 3,270.43 21/10/02 25.540000 26.630011 N/A N/A 3,325.65 18/10/02 25.310000 26.390195 N/A N/A 3,296.35 17/10/02 25.400000 26.484036 N/A N/A 3,308.18 16/10/02 24.490000 25.535199 N/A N/A 3,188.72 15/10/02 24.890000 25.952270 N/A N/A 3,241.25 14/10/02 23.220000 24.210997 N/A N/A 3,023.93 11/10/02 23.560000 24.565508 N/A N/A 3,067.37 10/10/02 22.390000 23.345574 N/A N/A 2,914.52 09/10/02 21.540000 22.459297 N/A N/A 2,803.86 08/10/02 21.740000 22.667833 N/A N/A 2,830.3 07/10/02 22.100000 23.043197 N/A N/A 2,878.66 04/10/02 22.280000 23.230879 N/A N/A 2,900.98 03/10/02 23.090000 24.075449 N/A N/A 3,005.87 02/10/02 23.650000 24.659349 N/A N/A 3,079.61 01/10/02 22.700000 23.668804 N/A N/A 2,955.5 30/09/02 22.080000 23.022343 N/A N/A 2,874.45 27/09/02 23.980000 24.471667 N/A N/A 3,055.47 26/09/02 24.280000 24.777818 N/A N/A 3,094.35 25/09/02 22.930000 23.400138 N/A N/A 2,918.41 24/09/02 22.420000 22.879682 N/A N/A 2,852.05 23/09/02 22.720000 23.185833 N/A N/A 2,891.51 20/09/02 23.630000 24.114490 N/A N/A 3,009.58 19/09/02 23.830000 24.318591 N/A N/A 3,036 18/09/02 24.370000 24.869663 N/A N/A 3,106.95 17/09/02 25.480000 26.002421 N/A N/A 3,251.32 16/09/02 25.710000 26.237137 N/A N/A 3,281.17 13/09/02 25.860000 26.390213 N/A N/A 3,300.06 12/09/02 26.450000 26.992309 N/A N/A 3,377.5 11/09/02 27.780000 28.349579 N/A N/A 3,550.87 10/09/02 26.950000 27.502561 N/A N/A 3,442.24 09/09/02 26.200000 26.737184 N/A N/A 3,344.42 06/09/02 26.730000 27.278050 N/A N/A 3,414.01 05/09/02 25.660000 26.186112 N/A N/A 3,274.94 04/09/02 25.890000 26.420828 N/A N/A 3,304.25 03/09/02 25.640000 26.165702 N/A N/A 3,272.24 02/09/02 26.940000 27.492356 N/A N/A 3,441.39 30/08/02 27.640000 28.206708 N/A N/A 3,532.81 29/08/02 27.220000 27.778097 N/A N/A 3,477.47 28/08/02 27.850000 28.421014 N/A N/A 3,559.3 27/08/02 29.190000 29.788488 N/A N/A 3,733.59 26/08/02 28.260000 28.839420 N/A N/A 3,613.09 23/08/02 28.750000 29.339467 N/A N/A 3,676.47 22/08/02 29.260000 29.859923 N/A N/A 3,742.9 21/08/02 28.570000 29.155776 N/A N/A 3,652.89 20/08/02 28.260000 28.839420 N/A N/A 3,611.78 19/08/02 28.790000 29.380287 N/A N/A 3,682.14 16/08/02 27.680000 28.247528 N/A N/A 3,536.92 15/08/02 27.320000 27.880147 N/A N/A 3,489.71 14/08/02 26.440000 26.982104 N/A N/A 3,376.35 13/08/02 27.530000 28.094453 N/A N/A 3,517.41 12/08/02 27.250000 27.808712 N/A N/A 3,480.65 09/08/02 28.040000 28.614910 N/A N/A 3,583.42 08/08/02 27.510000 28.074043 N/A N/A 3,514.42 07/08/02 26.170000 26.706569 N/A N/A 3,340.66 06/08/02 26.450000 26.992309 N/A N/A 3,376.44 05/08/02 25.000000 25.512580 N/A N/A 3,187.68 02/08/02 26.000000 26.533083 N/A N/A 3,317.66 01/08/02 26.080000 26.614723 N/A N/A 3,328.56 31/07/02 27.360000 27.920967 N/A N/A 3,494.21 30/07/02 27.420000 27.982198 N/A N/A 3,502.18 29/07/02 27.730000 28.298554 N/A N/A 3,542.63 26/07/02 25.870000 26.400418 N/A N/A 3,300.55 25/07/02 25.650000 26.175907 N/A N/A 3,272.28 24/07/02 24.880000 25.390119 N/A N/A 3,172.24 23/07/02 25.080000 25.594220 N/A N/A 3,198.59 22/07/02 25.950000 26.482058 N/A N/A 3,310.98 19/07/02 27.450000 28.012813 N/A N/A 3,506.8 18/07/02 29.000000 29.594593 N/A N/A 3,708.03 17/07/02 28.700000 29.288442 N/A N/A 3,668.04 16/07/02 27.640000 28.206708 N/A N/A 3,530.27 15/07/02 27.590000 28.155683 N/A N/A 3,524.41 12/07/02 29.350000 29.951769 N/A N/A 3,754.78 11/07/02 29.330000 29.931359 N/A N/A 3,751.67 10/07/02 30.330000 30.951862 N/A N/A 3,881.18 09/07/02 31.620000 32.268311 N/A N/A 4,049.95 08/07/02 32.050000 32.707127 N/A N/A 4,104.82 05/07/02 32.140000 32.798973 N/A N/A 4,117.29 04/07/02 30.630000 31.258013 N/A N/A 3,920.01 03/07/02 29.780000 30.390585 N/A N/A 3,809.64 02/07/02 30.480337 31.105281 N/A N/A 3,900.98 01/07/02 31.800000 32.452002 N/A N/A 4,072.97 28/06/02 31.800000 32.452002 N/A N/A 4,072.58 27/06/02 30.500000 31.125347 N/A N/A 3,902.77 26/06/02 29.960000 30.574276 N/A N/A 3,833.01 25/06/02 30.550000 31.176373 N/A N/A 3,909.98 24/06/02 29.760000 30.370175 N/A N/A 3,806.57 21/06/02 30.780000 31.411088 N/A N/A 3,940.16 20/06/02 30.990000 31.625394 N/A N/A 3,967.6 19/06/02 31.640000 32.288721 N/A N/A 4,051.85 18/06/02 32.300000 32.962253 N/A N/A 4,137.37 17/06/02 32.350000 33.013278 N/A N/A 4,143.53 14/06/02 30.950000 31.584574 N/A N/A 3,963.8 13/06/02 31.830000 32.482617 N/A N/A 4,077.61 12/06/02 32.170000 32.829588 N/A N/A 4,122.15 11/06/02 33.050000 33.727631 N/A N/A 4,236.74 10/06/02 32.460000 33.125534 N/A N/A 4,159.01 07/06/02 32.510000 33.176559 N/A N/A 4,165.68 06/06/02 33.170000 33.850091 N/A N/A 4,251.56 05/06/02 33.070000 33.748041 N/A N/A 4,238.9 04/06/02 33.000000 33.676605 N/A N/A 4,228.82 03/06/02 34.210000 34.911414 N/A N/A 4,385.5 31/05/02 34.640000 35.350231 N/A N/A 4,441.05 30/05/02 34.250000 34.952234 N/A N/A 4,390.56 29/05/02 34.990000 35.707407 N/A N/A 4,486.37 28/05/02 35.060000 35.778842 N/A N/A 4,495.26 27/05/02 35.340000 36.064583 N/A N/A 4,532.2 24/05/02 35.100000 35.819662 N/A N/A 4,501.29 23/05/02 35.010000 35.727817 N/A N/A 4,488.54 22/05/02 34.910000 35.625767 N/A N/A 4,475.6 21/05/02 35.450000 36.176838 N/A N/A 4,545.28 20/05/02 35.510000 36.238068 N/A N/A 4,553.18 17/05/02 35.830000 36.564629 N/A N/A 4,595.25 16/05/02 35.990000 36.727910 N/A N/A 4,616.15 15/05/02 36.160000 36.901396 N/A N/A 4,637.7 14/05/02 35.950000 36.687090 N/A N/A 4,611.76 13/05/02 35.290000 36.013558 N/A N/A 4,526.72 10/05/02 34.810000 35.523716 N/A N/A 4,465.47 09/05/02 35.410000 36.136018 N/A N/A 4,542.17 08/05/02 35.550000 36.278889 N/A N/A 4,560.61 07/05/02 34.680000 35.391051 N/A N/A 4,448.1 06/05/02 34.940000 35.656382 N/A N/A 4,481 03/05/02 35.100000 35.819662 N/A N/A 4,501.83 02/05/02 35.570000 36.299299 N/A N/A 4,561.94 30/04/02 35.860000 36.595245 N/A N/A 4,599.14 29/04/02 35.500000 36.227863 N/A N/A 4,552.81 26/04/02 35.710000 36.442169 N/A N/A 4,579.56 25/04/02 35.840000 36.574834 N/A N/A 4,596.67 24/04/02 36.340000 37.085086 N/A N/A 4,660.88 23/04/02 36.660000 37.411647 N/A N/A 4,702.17 22/04/02 36.740000 37.493287 N/A N/A 4,711.79 19/04/02 37.150000 37.911694 N/A N/A 4,765.09 18/04/02 37.100000 37.860669 N/A N/A 4,758.11 17/04/02 37.520000 38.289280 N/A N/A 4,811.83 16/04/02 37.480000 38.248460 N/A N/A 4,806.32 15/04/02 36.550000 37.299392 N/A N/A 4,687.35 12/04/02 36.170000 36.911601 N/A N/A 4,637.98 11/04/02 36.010000 36.748320 N/A N/A 4,614.41 10/04/02 36.640000 37.391237 N/A N/A 4,698.78 09/04/02 36.260000 37.003446 N/A N/A 4,649.73 08/04/02 36.080000 36.819755 N/A N/A 4,626.28 05/04/02 36.810000 37.564723 N/A N/A 4,719.96 04/04/02 36.940000 37.697388 N/A N/A 4,737.13 03/04/02 37.520000 38.289280 N/A N/A 4,810.72 02/04/02 37.470000 38.238255 N/A N/A 4,804.97 28/03/02 37.870000 38.646456 N/A N/A 4,860.49 27/03/02 37.380000 38.146409 N/A N/A 4,792.53 26/03/02 37.360000 38.125999 N/A N/A 4,789.66 25/03/02 37.150000 37.911694 N/A N/A 4,762.73 22/03/02 37.480000 38.248460 N/A N/A 4,804.58 21/03/02 37.240000 38.003539 N/A N/A 4,774.3 20/03/02 37.480000 38.248460 N/A N/A 4,805.83 19/03/02 37.970000 38.748506 N/A N/A 4,868.67 18/03/02 37.800000 38.575021 N/A N/A 4,846.17 15/03/02 37.570000 38.340305 N/A N/A 4,816.71 14/03/02 37.130000 37.891284 N/A N/A 4,759.89 13/03/02 37.040000 37.799438 N/A N/A 4,748.92 12/03/02 37.250000 38.013744 N/A N/A 4,775.93 11/03/02 37.680000 38.452560 N/A N/A 4,831.01 08/03/02 37.890000 38.666866 N/A N/A 4,860.49 07/03/02 37.690000 38.462765 N/A N/A 4,830.9 06/03/02 37.500000 38.268870 N/A N/A 4,807.63 05/03/02 37.340000 38.105589 N/A N/A 4,786.35 04/03/02 37.500000 38.268870 N/A N/A 4,807.48 01/03/02 36.470000 37.217752 N/A N/A 4,675.1 28/02/02 36.270000 37.013651 N/A N/A 4,648.69 27/02/02 35.930000 36.666680 N/A N/A 4,605.71 26/02/02 35.220000 35.942123 N/A N/A 4,514.1 25/02/02 34.950000 35.666587 N/A N/A 4,480.14 22/02/02 34.320000 35.023670 N/A N/A 4,399.17 21/02/02 34.830000 35.544126 N/A N/A 4,463.81 20/02/02 34.350000 35.054285 N/A N/A 4,402.9 19/02/02 34.510000 35.217565 N/A N/A 4,423.28 18/02/02 35.400000 36.125813 N/A N/A 4,536.84 15/02/02 35.580000 36.309504 N/A N/A 4,559.44 14/02/02 36.190000 36.932011 N/A N/A 4,637.66 13/02/02 35.740000 36.472784 N/A N/A 4,580.48 12/02/02 35.460000 36.187043 N/A N/A 4,544.21 11/02/02 35.590000 36.319709 N/A N/A 4,560.65 08/02/02 35.100000 35.819662 N/A N/A 4,498.28 07/02/02 35.230000 35.952328 N/A N/A 4,514.27 06/02/02 34.890000 35.605356 N/A N/A 4,469.96 05/02/02 35.390000 36.115608 N/A N/A 4,534.5 04/02/02 36.220000 36.962626 N/A N/A 4,641.63 01/02/02 36.860000 37.615748 N/A N/A 4,723.01 31/01/02 36.740000 37.493287 N/A N/A 4,707.08 30/01/02 36.330000 37.074881 N/A N/A 4,655.6 29/01/02 36.880000 37.636158 N/A N/A 4,724.74 28/01/02 37.430000 38.197435 N/A N/A 4,795.51 25/01/02 37.040000 37.799438 N/A N/A 4,746.08 24/01/02 37.130000 37.891284 N/A N/A 4,757.42 23/01/02 36.520000 37.268777 N/A N/A 4,678.77 22/01/02 36.180000 36.921806 N/A N/A 4,634.93 21/01/02 36.050000 36.789140 N/A N/A 4,618.72 18/01/02 36.430000 37.176931 N/A N/A 4,666.55 17/01/02 36.510000 37.258572 N/A N/A 4,677.91 16/01/02 35.790000 36.523809 N/A N/A 4,584.56 15/01/02 36.390000 37.136111 N/A N/A 4,662.23 14/01/02 35.910000 36.646270 N/A N/A 4,599.82 11/01/02 36.990000 37.748413 N/A N/A 4,738.45 10/01/02 36.690000 37.442262 N/A N/A 4,699.18 09/01/02 37.250000 38.013744 N/A N/A 4,771.15 08/01/02 37.260000 38.023949 N/A N/A 4,772.5 07/01/02 37.560000 38.330100 N/A N/A 4,811.43 04/01/02 38.230000 39.013837 N/A N/A 4,896.01 03/01/02 38.350000 39.136298 N/A N/A 4,912.26 02/01/02 37.580000 38.350510 N/A N/A 4,812.9 28/12/01 38.080000 38.860762 N/A N/A 4,877.12 27/12/01 37.800000 38.575021 N/A N/A 4,841.57 24/12/01 36.990000 37.748413 N/A N/A 4,737.25 21/12/01 36.990000 37.748413 N/A N/A 4,736.56 20/12/01 36.200000 36.942216 N/A N/A 4,635.37 19/12/01 36.540000 37.289187 N/A N/A 4,678.99 18/12/01 36.830000 37.585133 N/A N/A 4,716.2 17/12/01 36.950000 37.707593 N/A N/A 4,731.96 14/12/01 35.720000 36.452374 N/A N/A 4,572.92 13/12/01 36.110000 36.850370 N/A N/A 4,622.28 12/12/01 36.960000 37.717798 N/A N/A 4,731.37 11/12/01 37.480000 38.248460 N/A N/A 4,798.21 10/12/01 37.240000 38.003539 N/A N/A 4,767 07/12/01 37.970000 38.748506 N/A N/A 4,860.1 06/12/01 38.330000 39.115887 N/A N/A 4,906.11 05/12/01 38.260000 39.044452 N/A N/A 4,897.19 04/12/01 36.940000 37.697388 N/A N/A 4,728.62 03/12/01 36.500000 37.248367 N/A N/A 4,671.31 30/11/01 36.620000 37.370827 N/A N/A 4,687.54 29/11/01 36.330000 37.074881 N/A N/A 4,650.51 28/11/01 36.360000 37.105496 N/A N/A 4,653.58 27/11/01 35.950000 36.687090 N/A N/A 4,716.73 26/11/01 37.580000 38.350510 N/A N/A 4,809.62 23/11/01 37.770000 38.544406 N/A N/A 4,833.52 22/11/01 37.750000 38.523996 N/A N/A 4,831.08 21/11/01 37.350000 38.115794 N/A N/A 4,779.51 20/11/01 37.520000 38.289280 N/A N/A 4,801.58 19/11/01 38.000000 38.779121 N/A N/A 4,863.67 16/11/01 37.480000 38.248460 N/A N/A 4,796.68 15/11/01 37.090000 37.850463 N/A N/A 4,745.95 14/11/01 37.130000 37.891284 N/A N/A 4,751.74 13/11/01 37.230000 37.993334 N/A N/A 4,764.06 12/11/01 35.720000 36.452374 N/A N/A 4,571.31 09/11/01 36.710000 37.462672 N/A N/A 4,697.17 08/11/01 37.250000 38.013744 N/A N/A 4,771.68 07/11/01 36.380000 37.125906 N/A N/A 4,655.23 06/11/01 35.950000 36.687090 N/A N/A 4,599.67 05/11/01 36.120000 36.860575 N/A N/A 4,621.21 02/11/01 35.080000 35.799252 N/A N/A 4,488.33 01/11/01 35.140000 35.860482 N/A N/A 4,495.64 31/10/01 34.830000 35.544126 N/A N/A 4,456.79 30/10/01 34.190000 34.891004 N/A N/A 4,374.13 29/10/01 35.320000 36.044173 N/A N/A 4,518.66 26/10/01 36.160000 36.901396 N/A N/A 4,626.69 25/10/01 35.280000 36.003353 N/A N/A 4,513.39 24/10/01 36.140000 36.880985 N/A N/A 4,623.83 23/10/01 35.850000 36.585040 N/A N/A 4,586.49 22/10/01 34.850000 35.564536 N/A N/A 4,458.09 19/10/01 34.110000 34.809364 N/A N/A 4,364.16 18/10/01 34.620000 35.329821 N/A N/A 4,429.45 17/10/01 35.370000 36.095198 N/A N/A 4,524.06 16/10/01 34.600000 35.309411 N/A N/A 4,426.08 15/10/01 33.980000 34.676699 N/A N/A 4,347.1 12/10/01 35.040000 35.758432 N/A N/A 4,481.65 11/10/01 35.150000 35.870687 N/A N/A 4,496.89 10/10/01 34.730000 35.442076 N/A N/A 4,442.79 09/10/01 33.620000 34.309317 N/A N/A 4,299.73 08/10/01 33.580000 34.268497 N/A N/A 4,294.99 05/10/01 33.530000 34.217472 N/A N/A 4,288.08 04/10/01 33.990000 34.686904 N/A N/A 4,347.85 03/10/01 32.690000 33.360249 N/A N/A 4,181.23 02/10/01 32.700000 33.370454 N/A N/A 4,182.06 01/10/01 32.130000 32.788768 N/A N/A 4,109.14 28/09/01 33.010000 33.686810 N/A N/A 4,222.3 27/09/01 32.450000 32.686717 N/A N/A 4,096.94 26/09/01 32.020000 32.253581 N/A N/A 4,041.73 25/09/01 31.420000 31.649204 N/A N/A 3,964.98 24/09/01 31.150000 31.377234 N/A N/A 3,929.51 21/09/01 29.240000 29.453301 N/A N/A 3,685.68 20/09/01 30.140000 30.359866 N/A N/A 3,801.29 19/09/01 31.520000 31.749933 N/A N/A 3,977 18/09/01 32.370000 32.606134 N/A N/A 4,085.62 17/09/01 32.520000 32.757228 N/A N/A 4,104.86 14/09/01 31.380000 31.608912 N/A N/A 3,959.17 13/09/01 33.410000 33.653720 N/A N/A 4,218.66 12/09/01 33.080000 33.321313 N/A N/A 4,176.5 11/09/01 32.670000 32.908322 N/A N/A 4,124.46 10/09/01 34.880000 35.134444 N/A N/A 4,406.73 07/09/01 35.040000 35.295611 N/A N/A 4,427.05 06/09/01 35.980000 36.242468 N/A N/A 4,547.1 05/09/01 36.850000 37.118815 N/A N/A 4,658.42 04/09/01 37.840000 38.116036 N/A N/A 4,786.05 03/09/01 37.390000 37.662754 N/A N/A 4,728.35 31/08/01 37.920000 38.196620 N/A N/A 4,794.84 30/08/01 37.840000 38.116036 N/A N/A 4,786.06 29/08/01 38.800000 39.083040 N/A N/A 4,908.35 28/08/01 38.710000 38.992383 N/A N/A 4,896.47 27/08/01 39.390000 39.677343 N/A N/A 4,984.6 24/08/01 39.370000 39.657198 N/A N/A 4,981.01 23/08/01 38.630000 38.911799 N/A N/A 4,886.83 22/08/01 38.400000 38.680122 N/A N/A 4,856.82 21/08/01 38.370000 38.649903 N/A N/A 4,852.71 20/08/01 38.120000 38.398079 N/A N/A 4,821.05 17/08/01 38.060000 38.337641 N/A N/A 4,813.46 16/08/01 38.950000 39.234134 N/A N/A 4,926.78 15/08/01 39.400000 39.687416 N/A N/A 4,985.14 14/08/01 39.700000 39.989605 N/A N/A 5,023.41 13/08/01 39.200000 39.485957 N/A N/A 4,959.41 10/08/01 38.740000 39.022602 N/A N/A 4,899.9 09/08/01 39.300000 39.586687 N/A N/A 4,972.04 08/08/01 40.180000 N/A N/A N/A 5,084.56 27/07/01 40.290000 40.583909 N/A N/A 5,098.04 26/07/01 39.590000 39.878802 N/A N/A 5,007.42 25/07/01 39.040000 39.324790 N/A N/A 4,937.2 24/07/01 39.730000 40.019824 N/A N/A 5,025.96 23/07/01 40.200000 40.493252 N/A N/A 5,086.15 20/07/01 39.860000 40.150772 N/A N/A 5,048.18 19/07/01 40.290000 40.583909 N/A N/A 5,103.93 18/07/01 39.490000 39.778073 N/A N/A 5,001.66 17/07/01 40.340000 40.634274 N/A N/A 5,110.03 16/07/01 40.490000 40.785368 N/A N/A 5,129.91 13/07/01 40.820000 41.117775 N/A N/A 5,171.9 12/07/01 40.490000 40.785368 N/A N/A 5,128.97 11/07/01 40.120000 40.412669 N/A N/A 5,081.56 10/07/01 40.700000 40.996900 N/A N/A 5,156.14 09/07/01 41.150000 41.450182 N/A N/A 5,212.9 06/07/01 41.130000 41.430036 N/A N/A 5,211.13 05/07/01 42.220000 42.527988 N/A N/A 5,350.47 04/07/01 42.520000 42.830176 N/A N/A 5,387.73 03/07/01 42.810000 43.122292 N/A N/A 5,425.04 02/07/01 43.420000 43.736742 N/A N/A 5,502.55 29/06/01 42.800000 43.112219 N/A N/A 5,424.23 28/06/01 42.060000 42.366821 N/A N/A 5,329.11 27/06/01 41.610000 41.913538 N/A N/A 5,271.28 26/06/01 41.800000 42.104924 N/A N/A 5,296.21 25/06/01 42.480000 42.789884 N/A N/A 5,383.15 22/06/01 42.320000 42.628717 N/A N/A 5,361.67 21/06/01 42.110000 42.417185 N/A N/A 5,334.95 20/06/01 42.130000 42.437331 N/A N/A 5,337.28 19/06/01 42.320000 42.628717 N/A N/A 5,362.27 18/06/01 42.060000 42.366821 N/A N/A 5,328.42 15/06/01 42.700000 43.011489 N/A N/A 5,410.52 14/06/01 43.150000 43.464772 N/A N/A 5,468.23 13/06/01 43.690000 44.008711 N/A N/A 5,536.23 12/06/01 43.220000 43.535283 N/A N/A 5,476.31 08/06/01 44.820000 45.146954 N/A N/A 5,681.08 07/06/01 44.800000 45.126809 N/A N/A 5,678.44 06/06/01 44.990000 45.318195 N/A N/A 5,702.1 05/06/01 45.240000 45.570018 N/A N/A 5,733.41 04/06/01 44.630000 44.955568 N/A N/A 5,654.9 01/06/01 44.450000 44.774255 N/A N/A 5,632.32 31/05/01 44.550000 44.874985 N/A N/A 5,646.42 30/05/01 44.420000 44.744036 N/A N/A 5,628.98 29/05/01 45.050000 45.378632 N/A N/A 5,709.72 28/05/01 45.360000 45.690894 N/A N/A 5,748.74 25/05/01 45.220000 45.549872 N/A N/A 5,730.29 24/05/01 45.850000 46.184468 N/A N/A 5,810.18 23/05/01 45.610000 45.942717 N/A N/A 5,777.81 22/05/01 46.060000 46.396000 N/A N/A 5,835.91 21/05/01 45.830000 46.164322 N/A N/A 5,806.22 18/05/01 45.660000 45.993082 N/A N/A 5,786 17/05/01 45.190000 45.519653 N/A N/A 5,726.54 16/05/01 44.640000 44.965641 N/A N/A 5,656.28 15/05/01 44.680000 45.005933 N/A N/A 5,661.8 14/05/01 44.410000 44.733964 N/A N/A 5,627.27 11/05/01 44.910000 45.237611 N/A N/A 5,691.18 10/05/01 45.280000 45.610310 N/A N/A 5,738.1 09/05/01 44.240000 44.562723 N/A N/A 5,606.67 08/05/01 44.500000 44.824620 N/A N/A 5,638.23 07/05/01 44.490000 44.814547 N/A N/A 5,636.69 04/05/01 44.240000 44.562723 N/A N/A 5,605.18 03/05/01 44.080000 44.401556 N/A N/A 5,585.08 02/05/01 44.980000 45.308122 N/A N/A 5,702.66 30/04/01 45.290000 45.620383 N/A N/A 5,739 27/04/01 44.770000 45.096590 N/A N/A 5,671.53 26/04/01 44.070000 44.391483 N/A N/A 5,582.37 25/04/01 43.640000 43.958347 N/A N/A 5,528.8 24/04/01 43.730000 44.049003 N/A N/A 5,540.58 23/04/01 43.320000 43.636012 N/A N/A 5,488.79 20/04/01 43.840000 44.159805 N/A N/A 5,554.74 19/04/01 44.220000 44.542578 N/A N/A 5,601.57 18/04/01 44.420000 44.744036 N/A N/A 5,626.41 17/04/01 42.930000 43.243167 N/A N/A 5,438.84 12/04/01 43.380000 43.696450 N/A N/A 5,495.35 11/04/01 43.260000 43.575574 N/A N/A 5,480.04 10/04/01 43.030000 43.343897 N/A N/A 5,450.59 09/04/01 42.010000 42.316456 N/A N/A 5,320.94 06/04/01 41.430000 41.732225 N/A N/A 5,247.18 05/04/01 41.550000 41.853100 N/A N/A 5,262.81 04/04/01 40.590000 40.886097 N/A N/A 5,141.21 03/04/01 40.360000 40.654419 N/A N/A 5,112.15 02/04/01 41.880000 42.185508 N/A N/A 5,304.08 30/03/01 41.820000 42.125070 N/A N/A 5,296.73 29/03/01 41.620000 41.923611 N/A N/A 5,271.38 28/03/01 41.520000 41.822881 N/A N/A 5,261.01 27/03/01 42.260000 42.568280 N/A N/A 5,352.44 26/03/01 41.400000 41.702006 N/A N/A 5,243.67 23/03/01 39.990000 40.281720 N/A N/A 5,064.87 22/03/01 38.880000 39.163623 N/A N/A 4,924.32 21/03/01 40.620000 40.916316 N/A N/A 5,144.1 20/03/01 41.530000 41.832954 N/A N/A 5,259.4 19/03/01 40.780000 41.077483 N/A N/A 5,167.21 16/03/01 41.010000 41.309161 N/A N/A 5,194.1 15/03/01 41.950000 42.256018 N/A N/A 5,312.08 14/03/01 41.190000 41.490474 N/A N/A 5,215.83 13/03/01 41.790000 42.094851 N/A N/A 5,291.94 12/03/01 42.130000 42.437331 N/A N/A 5,334.93 09/03/01 43.290000 43.605793 N/A N/A 5,481.76 08/03/01 43.660000 43.978492 N/A N/A 5,527.7 07/03/01 44.080000 44.401556 N/A N/A 5,582.17 06/03/01 44.070000 44.391483 N/A N/A 5,580.25 05/03/01 43.420000 43.736742 N/A N/A 5,498.41 02/03/01 42.960000 43.273386 N/A N/A 5,438.91 01/03/01 42.790000 43.102146 N/A N/A 5,416.84 28/02/01 43.140000 43.454699 N/A N/A 5,462.33 27/02/01 43.290000 43.605793 N/A N/A 5,480.61 26/02/01 43.060000 43.374116 N/A N/A 5,451.29 23/02/01 42.320000 42.628717 N/A N/A 5,358.55 22/02/01 43.390000 43.706523 N/A N/A 5,493.87 21/02/01 44.070000 44.391483 N/A N/A 5,579.42 20/02/01 44.760000 45.086517 N/A N/A 5,665.75 16/02/01 45.150000 45.479362 N/A N/A 5,714.95 15/02/01 46.030000 46.365781 N/A N/A 5,825.82 14/02/01 45.510000 45.841988 N/A N/A 5,761.15 13/02/01 46.250000 46.587386 N/A N/A 5,853.68 12/02/01 46.230000 46.567240 N/A N/A 5,851.79 09/02/01 45.790000 46.124030 N/A N/A 5,795.63 08/02/01 46.480000 46.819064 N/A N/A 5,883.39 07/02/01 46.300000 46.637751 N/A N/A 5,859.69 06/02/01 47.020000 47.363003 N/A N/A 5,951.24 05/02/01 46.640000 46.980231 N/A N/A 5,902.87 02/02/01 46.610000 46.950012 N/A N/A 5,898.59 01/02/01 47.050000 47.393222 N/A N/A 5,954.22 31/01/01 47.750000 48.098328 N/A N/A 6,043.62 30/01/01 47.210000 47.554389 N/A N/A 5,975.66 29/01/01 47.530000 47.876723 N/A N/A 6,014.15 26/01/01 47.560000 47.906942 N/A N/A 6,018.07 25/01/01 47.750000 48.098328 N/A N/A 6,042.28 24/01/01 47.690000 48.037891 N/A N/A 6,034.59 23/01/01 47.350000 47.695410 N/A N/A 5,997.5 22/01/01 47.390000 47.735702 N/A N/A 5,996.82 19/01/01 47.160000 47.504024 N/A N/A 5,967.3 18/01/01 47.520000 47.866650 N/A N/A 6,011.47 17/01/01 47.840000 48.188985 N/A N/A 6,052.53 16/01/01 46.890000 47.232055 N/A N/A 5,934.16 15/01/01 47.590000 47.937161 N/A N/A 6,022.29 12/01/01 47.330000 47.675264 N/A N/A 5,989.95 11/01/01 46.840000 47.181690 N/A N/A 5,925.38 10/01/01 45.940000 46.275125 N/A N/A 5,813.64 09/01/01 46.370000 46.708261 N/A N/A 5,867.53 08/01/01 47.070000 47.413368 N/A N/A 5,955.41 05/01/01 47.310000 47.655119 N/A N/A 5,984.69 04/01/01 47.500000 47.846505 N/A N/A 6,007.74 03/01/01 46.580000 46.919793 N/A N/A 5,891.16 02/01/01 46.990000 47.332784 N/A N/A 5,943.23 29/12/00 47.690000 48.037891 N/A N/A 6,032.1 28/12/00 47.670000 48.017745 N/A N/A 6,030.22 27/12/00 47.180000 47.524170 N/A N/A 5,967.76 26/12/00 45.860000 46.194541 N/A N/A N/A 22/12/00 46.530000 46.869429 N/A N/A 5,884.83 21/12/00 46.110000 46.446365 N/A N/A 5,832.21 20/12/00 46.380000 46.718334 N/A N/A 5,866.22 19/12/00 48.120000 48.471027 N/A N/A 6,085.51 18/12/00 47.410000 47.755848 N/A N/A 5,996.55 15/12/00 47.160000 47.504024 N/A N/A 5,963.36 14/12/00 48.090000 48.440809 N/A N/A 6,080.83 13/12/00 48.890000 49.246644 N/A N/A 6,180.97 12/12/00 49.450000 49.810729 N/A N/A 6,253.71 11/12/00 49.680000 50.042407 N/A N/A 6,282.71 08/12/00 48.870000 49.226498 N/A N/A 6,180.41 07/12/00 48.990000 49.347374 N/A N/A 6,194.15 06/12/00 48.670000 49.025040 N/A N/A 6,154.83 05/12/00 49.100000 49.458176 N/A N/A 6,208.47 04/12/00 47.330000 47.675264 N/A N/A 5,984.49 01/12/00 48.380000 48.732924 N/A N/A 6,116.64 30/11/00 47.880000 48.229277 N/A N/A 6,043.39 29/11/00 49.060000 49.417884 N/A N/A 6,202.87 28/11/00 48.920000 49.276863 N/A N/A 6,184.99 27/11/00 49.440000 49.800657 N/A N/A 6,250.56 24/11/00 49.390000 49.750292 N/A N/A 6,244.09 23/11/00 48.350000 48.702705 N/A N/A 6,113.44 22/11/00 47.810000 48.158766 N/A N/A 6,045.03 21/11/00 48.940000 49.297009 N/A N/A 6,184.8 20/11/00 48.480000 48.833653 N/A N/A 6,128.41 17/11/00 49.600000 49.961824 N/A N/A 6,270.22 16/11/00 50.080000 50.445325 N/A N/A 6,332.28 15/11/00 50.520000 50.888535 N/A N/A 6,386.4 14/11/00 50.100000 50.465471 N/A N/A 6,332.87 13/11/00 48.460000 48.813508 N/A N/A 6,126.05 10/11/00 49.330000 49.689854 N/A N/A 6,236.01 09/11/00 50.170000 50.535982 N/A N/A 6,341.18 08/11/00 50.540000 50.908681 N/A N/A 6,388.39 07/11/00 50.740000 51.110140 N/A N/A 6,415.88 06/11/00 50.910000 51.281380 N/A N/A 6,434.14 03/11/00 51.000000 51.372036 N/A N/A 6,446.37 02/11/00 50.930000 51.301526 N/A N/A 6,435.29 01/11/00 50.850000 51.220942 N/A N/A 6,426.25 31/10/00 50.570000 50.938900 N/A N/A 6,390.85 30/10/00 49.810000 50.173356 N/A N/A 6,294.05 27/10/00 49.660000 50.022261 N/A N/A 6,274.53 26/10/00 49.260000 49.619343 N/A N/A 6,224.54 25/10/00 49.770000 50.133064 N/A N/A 6,288.62 24/10/00 50.310000 50.677003 N/A N/A 6,356.79 23/10/00 49.070000 49.427957 N/A N/A 6,199.67 20/10/00 48.900000 49.256717 N/A N/A 6,177.97 19/10/00 48.370000 48.722851 N/A N/A 6,111.45 18/10/00 46.600000 46.939939 N/A N/A 5,886.54 17/10/00 47.620000 47.967380 N/A N/A 6,015.5 16/10/00 47.940000 48.289714 N/A N/A 6,056.21 13/10/00 47.840000 48.188985 N/A N/A 6,043.07 12/10/00 47.490000 47.836432 N/A N/A 5,999.01 11/10/00 47.450000 47.796140 N/A N/A 5,993.46 10/10/00 48.690000 49.045185 N/A N/A 6,149.96 09/10/00 48.450000 48.803435 N/A N/A 6,120.59 06/10/00 49.600000 49.961824 N/A N/A 6,264.53 05/10/00 49.980000 50.344596 N/A N/A 6,313.65 04/10/00 49.620000 49.981970 N/A N/A 6,265.85 03/10/00 50.050000 50.415106 N/A N/A 6,321.5 02/10/00 49.630000 49.992043 N/A N/A 6,268.97 29/09/00 49.160000 49.518614 N/A N/A 6,209.96 28/09/00 49.710000 49.710000 N/A N/A 6,233.85 27/09/00 49.870000 49.870000 N/A N/A 6,253.79 26/09/00 49.730000 49.730000 N/A N/A 6,234.86 25/09/00 50.210000 50.210000 N/A N/A 6,297.28 22/09/00 49.830000 49.830000 N/A N/A 6,248.12 21/09/00 49.780000 49.780000 N/A N/A 6,242.66 20/09/00 50.890000 50.890000 N/A N/A 6,382.07 19/09/00 51.550000 51.550000 N/A N/A 6,465.14 18/09/00 51.660000 51.660000 N/A N/A 6,480.66 15/09/00 52.330000 52.330000 N/A N/A 6,568.73 14/09/00 52.380000 52.380000 N/A N/A 6,575.65 13/09/00 51.870000 51.870000 N/A N/A 6,510.69 12/09/00 52.560000 52.560000 N/A N/A 6,598.09 11/09/00 52.680000 52.680000 N/A N/A 6,612.61 08/09/00 52.620000 52.620000 N/A N/A 6,606.28 07/09/00 53.630000 53.630000 N/A N/A 6,732.64 06/09/00 53.330000 53.330000 N/A N/A 6,694.97 05/09/00 53.610000 53.610000 N/A N/A 6,729.65 04/09/00 54.270000 54.270000 N/A N/A 6,812.96 01/09/00 53.340000 53.340000 N/A N/A 6,694.21 31/08/00 52.100000 52.100000 N/A N/A 6,538.16 30/08/00 52.010000 52.010000 N/A N/A 6,527.78 29/08/00 52.240000 52.240000 N/A N/A 6,555.61 28/08/00 52.390000 52.390000 N/A N/A 6,574.87 25/08/00 52.100000 52.100000 N/A N/A 6,537.42 24/08/00 51.580000 51.580000 N/A N/A 6,472.16 23/08/00 51.940000 51.940000 N/A N/A 6,517.83 22/08/00 51.960000 51.960000 N/A N/A 6,519.44 21/08/00 52.000000 52.000000 N/A N/A 6,524.52 18/08/00 52.160000 52.160000 N/A N/A 6,543.8 17/08/00 52.260000 52.260000 N/A N/A 6,557.13 16/08/00 52.580000 52.580000 N/A N/A 6,597.1 15/08/00 52.370000 52.370000 N/A N/A 6,571.12 14/08/00 52.530000 52.530000 N/A N/A 6,590.63 11/08/00 52.130000 52.130000 N/A N/A 6,540.81 10/08/00 52.170000 52.170000 N/A N/A 6,543.8 09/08/00 51.930000 51.930000 N/A N/A 6,513.58 08/08/00 51.400000 51.400000 N/A N/A 6,447.15 07/08/00 51.230000 51.230000 N/A N/A 6,425.54 04/08/00 50.840000 50.840000 N/A N/A 6,376.35 03/08/00 50.280000 50.280000 N/A N/A 6,306.14 02/08/00 51.250000 51.250000 N/A N/A 6,427.37 01/08/00 51.390000 51.390000 N/A N/A 6,442.98 31/07/00 51.590000 51.590000 N/A N/A 6,466.42 28/07/00 50.970000 50.970000 N/A N/A 6,388.99 27/07/00 51.330000 51.330000 N/A N/A 6,433.9 26/07/00 52.580000 52.580000 N/A N/A 6,592.21 25/07/00 52.480000 52.480000 N/A N/A 6,579.59 24/07/00 52.720000 52.720000 N/A N/A 6,611.29 21/07/00 52.710000 52.710000 N/A N/A 6,608.63 20/07/00 53.500000 53.500000 N/A N/A 6,707.66 19/07/00 53.280000 53.280000 N/A N/A 6,679.92 18/07/00 53.480000 53.480000 N/A N/A 6,705.39 17/07/00 53.910000 53.910000 N/A N/A 6,758.69 14/07/00 53.540000 53.540000 N/A N/A 6,711.84 13/07/00 53.330000 53.330000 N/A N/A 6,685.96 12/07/00 52.820000 52.820000 N/A N/A 6,621.32 11/07/00 52.640000 52.640000 N/A N/A 6,598.85 10/07/00 52.960000 52.960000 N/A N/A 6,640.02 07/07/00 52.840000 52.840000 N/A N/A 6,624.13 06/07/00 51.850000 51.850000 N/A N/A 6,498.91 05/07/00 51.990000 51.990000 N/A N/A 6,516.4 04/07/00 52.180000 52.180000 N/A N/A 6,540.63 03/07/00 52.190000 52.190000 N/A N/A 6,542.06 30/06/00 51.780000 51.780000 N/A N/A 6,488.3 29/06/00 50.930000 50.930000 N/A N/A 6,382.72 28/06/00 52.610000 52.610000 N/A N/A 6,593.99 27/06/00 52.410000 52.410000 N/A N/A 6,569.23 26/06/00 52.670000 52.670000 N/A N/A 6,601.84 23/06/00 52.730000 52.730000 N/A N/A 6,608.38 22/06/00 52.640000 52.640000 N/A N/A 6,597.47 21/06/00 52.840000 52.840000 N/A N/A 6,622.64 20/06/00 53.430000 53.430000 N/A N/A 6,696.8 19/06/00 53.020000 53.020000 N/A N/A 6,645.99 16/06/00 53.080000 53.080000 N/A N/A 6,653.38 15/06/00 53.650000 53.650000 N/A N/A 6,725.08 14/06/00 54.040000 54.040000 N/A N/A 6,776.43 13/06/00 53.290000 53.290000 N/A N/A 6,679.94 12/06/00 53.170000 53.170000 N/A N/A 6,665.26 09/06/00 53.180000 53.180000 N/A N/A 6,663.15 08/06/00 53.100000 53.100000 N/A N/A 6,655.31 07/06/00 52.930000 52.930000 N/A N/A 6,637.22 06/06/00 53.490000 53.490000 N/A N/A 6,704.57 05/06/00 54.030000 54.030000 N/A N/A 6,772.2 02/06/00 54.500000 54.500000 N/A N/A 6,832.03 01/06/00 52.970000 52.970000 N/A N/A 6,639.38 31/05/00 52.230000 52.230000 N/A N/A 6,545.85 30/05/00 51.780000 51.780000 N/A N/A 6,489.44 29/05/00 51.070000 51.070000 N/A N/A 6,399.61 26/05/00 50.300000 50.300000 N/A N/A 6,303.04 25/05/00 50.350000 50.350000 N/A N/A 6,309.31 24/05/00 49.210000 49.210000 N/A N/A 6,164.9 23/05/00 50.020000 50.020000 N/A N/A 6,266.46 22/05/00 49.620000 49.620000 N/A N/A 6,216.76 19/05/00 50.790000 50.790000 N/A N/A 6,363.02 18/05/00 52.630000 52.630000 N/A N/A 6,593.83 17/05/00 52.450000 52.450000 N/A N/A 6,572.04 16/05/00 53.500000 53.500000 N/A N/A 6,703.05 15/05/00 51.970000 51.970000 N/A N/A 6,511.65 12/05/00 52.530000 52.530000 N/A N/A 6,581.69 11/05/00 51.800000 51.800000 N/A N/A 6,496.66 10/05/00 50.870000 50.870000 N/A N/A 6,362.19 09/05/00 51.940000 51.940000 N/A N/A 6,505.74 08/05/00 52.960000 52.960000 N/A N/A 6,631.94 05/05/00 53.600000 53.600000 N/A N/A 6,712.99 04/05/00 53.140000 53.140000 N/A N/A 6,655.18 03/05/00 53.230000 53.230000 N/A N/A 6,667.93 02/05/00 54.400000 54.400000 N/A N/A 6,815.75 01/05/00 52.240000 52.240000 N/A N/A N/A 28/04/00 53.080000 53.080000 N/A N/A 6,649.03 27/04/00 51.750000 51.750000 N/A N/A 6,482.33 26/04/00 52.480000 52.480000 N/A N/A 6,574.02 25/04/00 51.610000 51.610000 N/A N/A 6,465 24/04/00 51.210000 51.210000 N/A N/A N/A 21/04/00 51.200000 51.200000 N/A N/A N/A 20/04/00 51.200000 51.200000 N/A N/A 6,413 19/04/00 50.780000 50.780000 N/A N/A 6,359.92 18/04/00 50.610000 50.610000 N/A N/A 6,338.89 17/04/00 49.790000 49.790000 N/A N/A 6,235.9 14/04/00 50.340000 50.340000 N/A N/A 6,304.27 13/04/00 51.810000 51.810000 N/A N/A 6,488.45 12/04/00 51.790000 51.790000 N/A N/A 6,485.88 11/04/00 51.740000 51.740000 N/A N/A 6,479.75 10/04/00 52.820000 52.820000 N/A N/A 6,614.84 07/04/00 52.590000 52.590000 N/A N/A 6,585.83 06/04/00 51.800000 51.800000 N/A N/A 6,486.21 05/04/00 50.440000 50.440000 N/A N/A 6,316.18 04/04/00 51.780000 51.780000 N/A N/A 6,482.13 03/04/00 51.200000 51.200000 N/A N/A 6,409.08 Source: BlackRock, Bank of Ireland, Datastream, index provider
Welcome to iShares