iShares DJ STOXX 50 (EUN)
-
Please note that the data on this page uses the following information to define the results:
Currency: EUR -
History for EUN
Date NAV Total Return NAV Total Net Assets (000) Shares Outstanding Index Level 18/03/10 26.199611 33.350843 799,088 30,500,000 4,348.098 17/03/10 26.205217 33.357979 804,500 30,700,000 4,349.401 16/03/10 25.946559 33.028720 796,559 30,700,000 4,306.303 15/03/10 25.695605 32.709267 788,855 30,700,000 4,264.685 12/03/10 25.858701 32.916881 793,862 30,700,000 4,291.722 11/03/10 25.825163 32.874188 792,833 30,700,000 4,285.809 10/03/10 25.931172 33.009133 796,087 30,700,000 4,303.521 09/03/10 25.801179 32.843658 792,096 30,700,000 4,281.905 08/03/10 25.778807 32.815179 791,409 30,700,000 4,278.245 05/03/10 25.794117 32.834668 791,879 30,700,000 4,280.918 04/03/10 25.357071 32.278330 778,462 30,700,000 4,208.778 03/03/10 25.331986 32.246398 777,692 30,700,000 4,204.651 02/03/10 25.142813 32.005590 779,427 31,000,000 4,173.14 01/03/10 24.933193 31.738753 772,929 31,000,000 4,138.27 26/02/10 24.675901 31.411233 764,953 31,000,000 4,095.362 25/02/10 24.420544 31.086176 757,037 31,000,000 4,052.826 24/02/10 24.836940 31.616228 769,945 31,000,000 4,121.843 23/02/10 24.747478 31.502347 767,172 31,000,000 4,106.94 22/02/10 25.075147 31.919454 777,330 31,000,000 4,161.283 19/02/10 25.193209 32.069741 780,989 31,000,000 4,180.732 18/02/10 25.081226 31.927192 777,518 31,000,000 4,161.732 17/02/10 24.917668 31.718991 782,415 31,400,000 4,134.608 16/02/10 24.607163 31.323733 772,665 31,400,000 4,083.161 15/02/10 24.319786 30.957916 763,641 31,400,000 4,035.472 12/02/10 24.171166 30.768730 758,975 31,400,000 4,010.872 11/02/10 24.200456 30.806015 759,894 31,400,000 4,015.396 10/02/10 24.114378 30.696441 757,191 31,400,000 4,001.204 09/02/10 23.910079 30.436379 750,777 31,400,000 3,967.337 08/02/10 23.918115 30.446608 751,029 31,400,000 3,968.653 05/02/10 23.665250 30.124723 743,089 31,400,000 3,926.735 04/02/10 24.181463 30.781837 759,298 31,400,000 4,012.609 03/02/10 24.886429 31.679225 781,434 31,400,000 4,129.557 02/02/10 25.032295 31.864906 786,014 31,400,000 4,153.691 01/02/10 24.819688 31.594267 786,784 31,700,000 4,118.372 29/01/10 24.689446 31.428475 782,655 31,700,000 4,096.637 28/01/10 24.446875 31.119694 774,966 31,700,000 4,056.327 27/01/10 24.795536 31.563523 786,019 31,700,000 4,113.676 26/01/10 25.163113 31.885550 797,671 31,700,000 4,155.87 25/01/10 25.001487 31.680745 792,547 31,700,000 4,129.292 22/01/10 25.236706 31.978804 800,004 31,700,000 4,168.173 21/01/10 25.542640 32.366470 809,702 31,700,000 4,218.588 20/01/10 25.917386 32.841331 821,581 31,700,000 4,280.397 19/01/10 26.351650 33.391610 835,347 31,700,000 4,352.132 18/01/10 26.087549 33.056953 826,975 31,700,000 4,308.48 15/01/10 25.909688 32.831576 821,337 31,700,000 4,279.036 14/01/10 26.215886 33.219576 831,044 31,700,000 4,329.562 13/01/10 26.033544 32.988521 825,263 31,700,000 4,299.386 12/01/10 26.047342 33.006005 825,701 31,700,000 4,301.718 11/01/10 26.250067 33.262889 832,127 31,700,000 4,335.207 08/01/10 26.306104 33.333896 833,904 31,700,000 4,344.263 07/01/10 26.191748 33.188990 830,278 31,700,000 4,325.336 06/01/10 26.186452 33.182279 830,111 31,700,000 4,324.453 05/01/10 26.182137 33.176811 829,974 31,700,000 4,323.695 04/01/10 26.239093 33.248983 831,779 31,700,000 4,333.037 31/12/09 25.868155 32.778947 820,021 31,700,000 4,271.564 30/12/09 25.804341 32.698085 817,998 31,700,000 4,260.97 29/12/09 25.949404 32.881902 822,596 31,700,000 4,284.985 24/12/09 25.766119 32.649652 816,786 31,700,000 4,254.728 23/12/09 25.736767 32.612458 815,856 31,700,000 4,249.791 22/12/09 25.622475 32.467633 819,919 32,000,000 4,230.84 21/12/09 25.440856 32.237494 814,107 32,000,000 4,200.813 18/12/09 25.040433 31.730096 801,294 32,000,000 4,134.574 17/12/09 25.094999 31.799239 803,040 32,000,000 4,143.479 16/12/09 25.434934 32.229989 813,918 32,000,000 4,199.604 15/12/09 25.061257 31.756483 801,960 32,000,000 4,139.005 14/12/09 25.057360 31.751545 801,836 32,000,000 4,137.255 11/12/09 24.839244 31.475158 794,856 32,000,000 4,101.141 10/12/09 24.750528 31.362741 782,117 31,600,000 4,086.221 09/12/09 24.485153 31.026470 771,282 31,500,000 4,042.469 08/12/09 24.744151 31.354661 779,441 31,500,000 4,085.166 07/12/09 25.134122 31.848814 791,725 31,500,000 4,150.014 04/12/09 25.271218 32.022536 796,043 31,500,000 4,172.275 03/12/09 24.973535 31.645326 786,666 31,500,000 4,123.117 02/12/09 25.032941 31.720602 786,034 31,400,000 4,132.925 01/12/09 24.959312 31.627303 768,747 30,800,000 4,120.752 30/11/09 24.327028 30.826101 749,272 30,800,000 4,016.524 27/11/09 24.656135 31.243131 759,409 30,800,000 4,070.726 26/11/09 24.403511 30.923017 751,628 30,800,000 4,029.371 25/11/09 25.214392 31.950529 776,603 30,800,000 4,163.217 24/11/09 25.058254 31.752678 771,794 30,800,000 4,137.342 23/11/09 25.227990 31.967759 777,022 30,800,000 4,165.271 20/11/09 24.682993 31.277164 752,831 30,500,000 4,075.2 19/11/09 24.890365 31.539936 751,689 30,200,000 4,109.246 18/11/09 25.278121 32.031283 755,816 29,900,000 4,173.287 17/11/09 25.341968 32.112187 752,656 29,700,000 4,183.717 16/11/09 25.437157 32.232806 755,484 29,700,000 4,199.435 13/11/09 25.070156 31.767759 744,584 29,700,000 4,138.787 12/11/09 24.927301 31.586740 740,341 29,700,000 4,115.256 11/11/09 24.898646 31.550430 739,490 29,700,000 4,110.472 10/11/09 24.815997 31.445701 737,035 29,700,000 4,096.72 09/11/09 24.807027 31.434334 736,769 29,700,000 4,095.269 06/11/09 24.313857 30.809412 722,122 29,700,000 4,013.797 05/11/09 24.266591 30.749518 720,718 29,700,000 4,005.873 04/11/09 24.125119 30.570252 716,516 29,700,000 3,982.358 03/11/09 23.787140 30.141980 706,478 29,700,000 3,926.775 02/11/09 24.118856 30.562315 716,330 29,700,000 3,981.518 30/10/09 24.004829 30.417826 715,344 29,800,000 3,962.179 29/10/09 24.543343 31.100206 731,392 29,800,000 4,051.007 28/10/09 24.167365 30.623784 720,187 29,800,000 3,989.899 27/10/09 24.620972 31.087951 743,553 30,200,000 4,049.456 26/10/09 24.450058 30.872145 750,617 30,700,000 4,021.215 23/10/09 24.740304 31.238627 764,475 30,900,000 4,068.925 22/10/09 24.902200 31.443047 769,478 30,900,000 4,095.433 21/10/09 25.179517 31.793205 788,119 31,300,000 4,140.648 20/10/09 25.008667 31.577479 782,771 31,300,000 4,112.595 19/10/09 25.145335 31.750044 787,049 31,300,000 4,135.149 16/10/09 24.684144 31.167716 772,614 31,300,000 4,059.296 15/10/09 24.888729 31.426038 779,017 31,300,000 4,093.666 14/10/09 24.887446 31.424418 788,932 31,700,000 4,093.166 13/10/09 24.310522 30.695958 770,644 31,700,000 3,998.224 12/10/09 24.554751 31.004337 778,386 31,700,000 4,038.198 09/10/09 24.390170 30.796527 773,168 31,700,000 4,010.941 08/10/09 24.486683 30.918390 776,228 31,700,000 4,028.125 07/10/09 24.227211 30.590764 775,271 32,000,000 3,985.06 06/10/09 24.358553 30.756605 781,910 32,100,000 4,006.941 05/10/09 23.862073 30.129719 765,973 32,100,000 3,925.116 02/10/09 23.673384 29.891468 764,650 32,300,000 3,894.181 01/10/09 24.091187 30.419012 778,145 32,300,000 3,962.84 30/09/09 24.517238 30.956970 799,262 32,600,000 4,032.796 29/09/09 24.720752 31.213940 805,897 32,600,000 4,066.227 28/09/09 24.667814 31.147097 804,171 32,600,000 4,058.757 25/09/09 24.190038 30.543828 788,595 32,600,000 3,979.27 24/09/09 24.246464 30.615074 790,435 32,600,000 3,988.54 23/09/09 24.743701 31.242916 806,645 32,600,000 4,070.166 22/09/09 24.700836 31.188792 810,187 32,800,000 4,062.802 21/09/09 24.590732 31.049768 806,576 32,800,000 4,044.714 18/09/09 24.734905 31.231810 813,778 32,900,000 4,066.722 17/09/09 24.835742 31.359133 817,096 32,900,000 4,083.43 16/09/09 24.714873 31.206516 813,119 32,900,000 4,063.517 15/09/09 24.384216 30.789009 802,241 32,900,000 4,009.176 14/09/09 24.371700 30.773205 801,829 32,900,000 4,006.794 11/09/09 24.432578 30.850073 803,832 32,900,000 4,017.064 10/09/09 24.329929 30.720463 800,455 32,900,000 3,999.776 09/09/09 24.307407 30.692025 799,714 32,900,000 3,996.257 08/09/09 24.101271 30.431745 792,932 32,900,000 3,962.181 07/09/09 24.061854 30.381975 791,635 32,900,000 3,955.827 04/09/09 23.814974 30.070249 783,513 32,900,000 3,915.13 03/09/09 23.472568 29.637906 788,678 33,600,000 3,858.977 02/09/09 23.509450 29.684475 789,918 33,600,000 3,865.004 01/09/09 23.502151 29.675259 796,723 33,900,000 3,863.793 31/08/09 23.987446 30.288022 813,174 33,900,000 3,943.216 28/08/09 24.089901 30.417388 816,648 33,900,000 3,960.363 27/08/09 23.909681 30.189832 812,929 34,000,000 3,930.719 26/08/09 23.977571 30.275554 815,237 34,000,000 3,941.876 25/08/09 24.116814 30.451370 819,972 34,000,000 3,964.454 24/08/09 23.994932 30.297475 815,828 34,000,000 3,944.528 21/08/09 23.841026 30.103144 810,595 34,000,000 3,918.878 20/08/09 23.309774 29.432352 792,532 34,000,000 3,831.607 19/08/09 23.032888 29.082739 783,118 34,000,000 3,786.132 18/08/09 23.086661 29.150636 784,947 34,000,000 3,794.705 17/08/09 22.765465 28.745074 774,026 34,000,000 3,741.991 14/08/09 23.200301 29.294125 795,770 34,300,000 3,813.402 13/08/09 23.419902 29.571407 836,091 35,700,000 3,849.417 12/08/09 23.295414 29.414220 831,646 35,700,000 3,828.89 11/08/09 23.087902 29.152203 824,238 35,700,000 3,794.712 10/08/09 23.365522 29.502743 834,149 35,700,000 3,840.203 07/08/09 23.500978 29.673778 838,985 35,700,000 3,862.196 06/08/09 23.119600 29.192227 825,370 35,700,000 3,799.689 05/08/09 23.005236 29.047824 821,287 35,700,000 3,780.919 04/08/09 23.159503 29.242611 826,794 35,700,000 3,806.119 03/08/09 23.197206 29.290217 828,140 35,700,000 3,812.124 31/07/09 22.821118 28.815345 814,714 35,700,000 3,750.508 30/07/09 22.975469 29.010238 820,224 35,700,000 3,775.479 29/07/09 22.471948 28.374462 802,249 35,700,000 3,692.923 28/07/09 22.709537 28.172169 810,730 35,700,000 3,666.51 27/07/09 22.927834 28.442976 818,524 35,700,000 3,701.625 24/07/09 22.782873 28.263146 813,349 35,700,000 3,678.296 23/07/09 22.804555 28.290043 814,123 35,700,000 3,681.513 22/07/09 22.320450 27.689490 796,840 35,700,000 3,603.602 21/07/09 22.270569 27.627610 795,059 35,700,000 3,595.312 20/07/09 22.147275 27.474659 790,658 35,700,000 3,575.655 17/07/09 21.879441 27.142399 781,096 35,700,000 3,532.052 16/07/09 21.784858 27.025065 777,719 35,700,000 3,516.77 15/07/09 21.706890 26.928342 774,936 35,700,000 3,504.453 14/07/09 21.117509 26.197189 753,895 35,700,000 3,409.187 13/07/09 20.845709 25.860010 744,192 35,700,000 3,365.634 10/07/09 20.435004 25.350512 729,530 35,700,000 3,298.873 09/07/09 20.679279 25.653546 738,250 35,700,000 3,338.556 08/07/09 20.497417 25.427938 731,758 35,700,000 3,309.129 07/07/09 20.679850 25.654254 738,271 35,700,000 3,338.416 06/07/09 20.831553 25.842448 743,686 35,700,000 3,362.726 03/07/09 21.048870 26.112040 751,445 35,700,000 3,398.242 02/07/09 21.041831 26.103307 751,193 35,700,000 3,396.098 01/07/09 21.640810 26.846367 772,577 35,700,000 3,494.302 30/06/09 21.263070 26.377764 759,092 35,700,000 3,431.724 29/06/09 21.525325 26.703103 768,454 35,700,000 3,474.116 26/06/09 21.159380 26.249132 755,390 35,700,000 3,414.865 25/06/09 21.221679 26.326417 761,858 35,900,000 3,425.053 24/06/09 21.468061 26.632064 777,144 36,200,000 3,464.907 23/06/09 20.994504 26.044596 774,697 36,900,000 3,389.361 22/06/09 21.118436 26.198339 785,606 37,200,000 3,408.894 19/06/09 21.666876 26.878703 806,008 37,200,000 3,497.092 18/06/09 21.395343 26.541854 795,907 37,200,000 3,453.654 17/06/09 21.255375 26.368218 831,085 39,100,000 3,430.963 16/06/09 21.611905 26.810509 845,026 39,100,000 3,488.364 15/06/09 21.648888 26.856388 846,472 39,100,000 3,494.244 12/06/09 22.212507 27.555582 868,509 39,100,000 3,585.177 11/06/09 22.191410 27.529410 867,684 39,100,000 3,588.662 10/06/09 21.941989 27.219993 857,932 39,100,000 3,548.599 09/06/09 21.693110 26.911247 848,201 39,100,000 3,508.315 08/06/09 21.597891 26.793124 844,478 39,100,000 3,492.736 05/06/09 21.704993 26.925989 848,665 39,100,000 3,510.334 04/06/09 21.551355 26.735394 842,658 39,100,000 3,485.397 03/06/09 21.570001 26.758525 843,387 39,100,000 3,488.428 02/06/09 21.972311 27.257608 865,709 39,400,000 3,553.186 01/06/09 22.064891 27.372458 869,357 39,400,000 3,567.908 29/05/09 21.441820 26.599511 844,808 39,400,000 3,467.918 28/05/09 21.375179 26.516840 848,595 39,700,000 3,456.477 27/05/09 21.582923 26.774556 856,842 39,700,000 3,490.215 26/05/09 21.444482 26.602814 851,346 39,700,000 3,467.883 25/05/09 21.196578 26.295278 841,504 39,700,000 3,427.371 22/05/09 21.129816 26.212457 859,984 40,700,000 3,416.814 21/05/09 21.174627 26.268047 861,807 40,700,000 3,424.039 20/05/09 21.618385 26.818548 879,868 40,700,000 3,495.829 19/05/09 21.496039 26.666772 898,534 41,800,000 3,476.181 18/05/09 21.220983 26.325553 887,037 41,800,000 3,431.653 15/05/09 20.664402 25.635090 863,772 41,800,000 3,342.21 14/05/09 20.612906 25.571207 861,619 41,800,000 3,333.674 13/05/09 20.574754 25.523878 876,485 42,600,000 3,327.359 12/05/09 20.994539 26.044640 894,367 42,600,000 3,395.309 11/05/09 20.980957 26.027791 893,789 42,600,000 3,393.259 08/05/09 21.175220 26.268782 914,770 43,200,000 3,424.411 07/05/09 20.825260 25.834642 899,651 43,200,000 3,367.742 06/05/09 20.995925 26.046359 907,024 43,200,000 3,395.209 05/05/09 20.689693 25.666465 893,795 43,200,000 3,345.763 04/05/09 20.565508 25.512408 888,430 43,200,000 3,327.045 01/05/09 20.280374 25.158687 876,112 43,200,000 3,277.366 30/04/09 20.245037 25.114850 874,586 43,200,000 3,274.505 29/04/09 19.938122 24.734108 861,327 43,200,000 3,224.847 28/04/09 19.590758 24.303188 846,321 43,200,000 3,168.482 27/04/09 20.018519 24.636722 864,800 43,200,000 3,211.568 24/04/09 19.907262 24.499798 859,994 43,200,000 3,193.675 23/04/09 19.406382 23.883367 838,356 43,200,000 3,114.171 22/04/09 19.517792 24.020479 843,169 43,200,000 3,131.83 21/04/09 19.375766 23.845688 850,596 43,900,000 3,109.876 20/04/09 19.358073 23.823913 849,819 43,900,000 3,107.106 17/04/09 20.002160 24.616589 878,095 43,900,000 3,210.497 16/04/09 19.763909 24.323374 867,636 43,900,000 3,172.076 15/04/09 19.415378 23.894438 852,335 43,900,000 3,116.738 14/04/09 19.471275 23.963231 854,789 43,900,000 3,125.825 09/04/09 19.210664 23.642498 843,348 43,900,000 3,083.81 08/04/09 18.794869 23.130780 825,095 43,900,000 3,017.105 07/04/09 18.748982 23.074307 823,080 43,900,000 3,009.762 06/04/09 18.844350 23.191676 827,267 43,900,000 3,024.436 03/04/09 18.986648 23.366802 833,514 43,900,000 3,047.322 02/04/09 19.319277 23.776167 844,252 43,700,000 3,099.627 01/04/09 18.385978 22.627559 803,467 43,700,000 2,951.511 31/03/09 18.188126 22.384064 794,821 43,700,000 2,919.113 30/03/09 17.534012 21.579048 766,236 43,700,000 2,814.464 27/03/09 18.250223 22.460486 797,535 43,700,000 2,929.383 26/03/09 18.458918 22.717326 806,655 43,700,000 2,962.668 25/03/09 18.400197 22.645059 804,089 43,700,000 2,953.406 24/03/09 18.345713 22.578005 801,708 43,700,000 2,944.101 23/03/09 18.315826 22.541224 800,402 43,700,000 2,939.574 20/03/09 17.673746 21.751018 772,343 43,700,000 2,837.268 19/03/09 17.657921 21.731542 789,309 44,700,000 2,834.002 18/03/09 17.596302 21.655708 791,834 45,000,000 2,824.24 17/03/09 17.733126 21.824097 797,991 45,000,000 2,845.795 16/03/09 17.860897 21.981344 803,740 45,000,000 2,866.367 13/03/09 17.308765 21.301837 778,894 45,000,000 2,777.844 12/03/09 17.153132 21.110300 771,891 45,000,000 2,752.806 11/03/09 17.022767 20.949860 766,025 45,000,000 2,731.873 10/03/09 17.007936 20.931608 765,357 45,000,000 2,729.438 09/03/09 16.130043 19.851188 725,852 45,000,000 2,588.718 06/03/09 16.276393 20.031300 732,438 45,000,000 2,611.847 05/03/09 16.453917 20.249779 740,426 45,000,000 2,639.971 04/03/09 17.029987 20.958746 766,349 45,000,000 2,732.597 03/03/09 16.407468 20.192614 738,336 45,000,000 2,632.735 02/03/09 16.689930 20.540239 751,047 45,000,000 2,677.961 27/02/09 17.683364 21.762855 795,751 45,000,000 2,837.543 26/02/09 18.070682 22.239526 813,181 45,000,000 2,899.482 25/02/09 17.655494 21.728555 794,497 45,000,000 2,832.798 24/02/09 17.714667 21.801379 797,160 45,000,000 2,842.349 23/02/09 17.963854 22.108053 808,373 45,000,000 2,882.148 20/02/09 18.097795 22.272894 814,401 45,000,000 2,903.252 19/02/09 18.810553 23.150082 869,048 46,200,000 3,017.982 18/02/09 18.845925 23.193615 870,682 46,200,000 3,023.7 17/02/09 18.851777 23.200817 870,952 46,200,000 3,024.381 16/02/09 19.310920 23.765882 892,165 46,200,000 3,098.367 13/02/09 19.579035 24.095851 904,551 46,200,000 3,141.313 12/02/09 19.533938 24.040350 902,468 46,200,000 3,133.797 11/02/09 19.758209 24.316359 912,829 46,200,000 3,170.056 10/02/09 19.815528 24.386902 915,477 46,200,000 3,179.055 09/02/09 20.353724 25.049258 940,342 46,200,000 3,265.536 06/02/09 20.360922 25.058116 940,675 46,200,000 3,266.387 05/02/09 20.030658 24.651661 925,416 46,200,000 3,213.62 04/02/09 20.086835 24.720798 928,012 46,200,000 3,222.437 03/02/09 19.646427 24.178790 899,806 45,800,000 3,151.865 02/02/09 19.262764 23.706617 882,235 45,800,000 3,090.477 30/01/09 19.705718 24.251759 902,522 45,800,000 3,161.127 29/01/09 19.714217 24.262219 902,911 45,800,000 3,162.71 28/01/09 20.072954 24.703715 915,327 45,600,000 3,220.124 27/01/09 19.630485 23.998441 895,150 45,600,000 3,128.177 26/01/09 19.629298 23.996990 891,170 45,400,000 3,128.096 23/01/09 19.011472 23.241692 863,121 45,400,000 3,029.32 22/01/09 18.975591 23.197827 861,492 45,400,000 3,024.046 21/01/09 19.160740 23.424174 869,898 45,400,000 3,053.329 20/01/09 19.353429 23.659738 878,646 45,400,000 3,083.649 19/01/09 19.733328 24.124167 895,893 45,400,000 3,144.353 16/01/09 20.055935 24.518557 910,539 45,400,000 3,195.165 15/01/09 19.870768 24.292189 902,133 45,400,000 3,165.576 14/01/09 20.099255 24.571516 912,506 45,400,000 3,202.159 13/01/09 21.052632 25.737028 955,790 45,400,000 3,353.903 12/01/09 21.289023 26.026018 966,522 45,400,000 3,391.549 09/01/09 21.582023 26.384213 979,824 45,400,000 3,438.139 08/01/09 21.709798 26.540419 985,625 45,400,000 3,458.175 07/01/09 21.833396 26.691519 991,236 45,400,000 3,478.196 06/01/09 22.157337 27.087540 999,296 45,100,000 3,529.984 05/01/09 21.823108 26.678942 984,222 45,100,000 3,477.002 02/01/09 21.427730 26.195589 966,391 45,100,000 3,413.652 31/12/08 20.825886 25.459829 939,247 45,100,000 3,317.894 30/12/08 20.642601 25.235762 951,624 46,100,000 3,288.538 29/12/08 20.219029 24.717941 928,053 45,900,000 3,221.343 24/12/08 20.075842 24.542894 921,481 45,900,000 3,198.773 23/12/08 20.141563 24.623238 924,498 45,900,000 3,208.455 22/12/08 20.228911 24.730022 928,507 45,900,000 3,222.63 19/12/08 20.517546 25.082881 941,755 45,900,000 3,268.663 18/12/08 20.578261 25.157105 938,369 45,600,000 3,277.997 17/12/08 20.627502 25.217303 940,614 45,600,000 3,285.624 16/12/08 20.887637 25.535320 937,855 44,900,000 3,327.089 15/12/08 20.673859 25.273975 928,256 44,900,000 3,292.884 12/12/08 20.788823 25.414519 933,418 44,900,000 3,311.411 11/12/08 21.408863 26.172524 956,976 44,700,000 3,410.197 10/12/08 21.567200 26.366092 959,740 44,500,000 3,435.296 09/12/08 21.610318 26.418804 948,693 43,900,000 3,441.979 08/12/08 21.388280 26.147361 938,946 43,900,000 3,406.643 05/12/08 19.924171 24.357475 866,701 43,500,000 3,173.473 04/12/08 20.711795 25.320352 900,963 43,500,000 3,298.543 03/12/08 20.812904 25.443959 905,361 43,500,000 3,313.724 02/12/08 20.646825 25.240926 894,008 43,300,000 3,288.429 01/12/08 20.297968 24.814445 878,902 43,300,000 3,231.211 28/11/08 21.587545 26.390964 934,741 43,300,000 3,437.186 27/11/08 21.282426 26.017953 921,529 43,300,000 3,389.146 26/11/08 20.843962 25.481927 902,544 43,300,000 3,318.92 25/11/08 20.846542 25.485081 936,010 44,900,000 3,319.949 24/11/08 20.748534 25.365266 931,609 44,900,000 3,304.803 21/11/08 18.930042 23.142143 849,959 44,900,000 3,014.414 20/11/08 19.548510 23.898226 877,728 44,900,000 3,112.559 19/11/08 20.308374 24.827166 911,846 44,900,000 3,233.988 18/11/08 21.226219 25.949240 953,057 44,900,000 3,380.443 17/11/08 20.914929 25.568685 939,080 44,900,000 3,330.845 14/11/08 21.479359 26.258706 960,127 44,700,000 3,421.955 13/11/08 21.263608 25.994948 950,483 44,700,000 3,385.945 12/11/08 21.313239 26.055623 952,702 44,700,000 3,393.37 11/11/08 21.984701 26.876491 982,716 44,700,000 3,500.269 10/11/08 22.878339 27.968971 1,022,662 44,700,000 3,642.984 07/11/08 22.727576 27.784662 1,015,923 44,700,000 3,619 06/11/08 22.306749 27.270197 997,112 44,700,000 3,551.325 05/11/08 23.619696 28.875287 1,051,076 44,500,000 3,760.585 04/11/08 24.224396 29.614538 1,077,986 44,500,000 3,857.308 03/11/08 23.271350 28.449430 1,021,612 43,900,000 3,705.104 31/10/08 23.181021 28.339002 1,008,374 43,500,000 3,690.529 30/10/08 22.513352 27.522771 979,331 43,500,000 3,583.582 29/10/08 22.541499 27.557181 967,030 42,900,000 3,587.196 28/10/08 20.633715 25.047023 872,806 42,300,000 3,261.922 27/10/08 20.599709 25.005744 861,068 41,800,000 3,256.265 24/10/08 21.202259 25.737172 858,692 40,500,000 3,351.454 23/10/08 22.287618 27.054677 891,505 40,000,000 3,522.886 22/10/08 22.290450 27.058115 891,618 40,000,000 3,523.154 21/10/08 23.459320 28.476992 928,989 39,600,000 3,708.285 20/10/08 23.710531 28.781934 884,403 37,300,000 3,747.345 17/10/08 22.682852 27.534447 836,997 36,900,000 3,585.317 16/10/08 21.392818 25.968490 729,495 34,100,000 3,381.609 15/10/08 22.519117 27.335691 767,902 34,100,000 3,558.998 14/10/08 24.110942 29.267988 786,017 32,600,000 3,810.94 13/10/08 23.218327 28.184453 731,377 31,500,000 3,670.296 10/10/08 20.960572 25.443791 649,778 31,000,000 3,313.765 09/10/08 22.932607 27.837621 706,324 30,800,000 3,625.033 08/10/08 23.623121 28.675828 718,143 30,400,000 3,733.563 07/10/08 25.286294 30.694734 768,703 30,400,000 3,996.673 06/10/08 25.243743 30.643082 767,410 30,400,000 3,989.826 03/10/08 27.282009 33.117309 837,558 30,700,000 4,312.269 02/10/08 26.304548 31.930781 802,289 30,500,000 4,158.071 01/10/08 26.645395 32.344531 812,685 30,500,000 4,211.706 30/09/08 26.365857 32.005203 801,522 30,400,000 4,167.502 29/09/08 25.902139 31.442301 805,557 31,100,000 4,094.098 26/09/08 27.236100 33.061581 847,043 31,100,000 4,304.994 25/09/08 27.633420 33.543883 859,399 31,100,000 4,367.758 24/09/08 26.921673 32.679902 837,264 31,100,000 4,255.137 23/09/08 27.115741 32.915478 851,434 31,400,000 4,286.08 22/09/08 27.468648 33.343868 892,731 32,500,000 4,341.761 19/09/08 28.102569 34.113377 913,334 32,500,000 4,441.103 18/09/08 25.705910 31.204101 835,442 32,500,000 4,061.822 17/09/08 25.989645 31.548524 761,497 29,300,000 4,106.4 16/09/08 26.601949 32.291792 779,437 29,300,000 4,203.023 15/09/08 27.460312 33.333749 804,587 29,300,000 4,339.035 12/09/08 28.600301 34.717568 817,969 28,600,000 4,519.037 11/09/08 28.089565 34.097592 803,362 28,600,000 4,438.199 10/09/08 28.219420 34.255221 807,075 28,600,000 4,458.735 09/09/08 28.428897 34.509503 796,009 28,000,000 4,491.697 08/09/08 28.471940 34.561752 771,590 27,100,000 4,498.541 05/09/08 27.541986 33.432892 746,388 27,100,000 4,351.546 04/09/08 28.116779 34.130627 761,965 27,100,000 4,442.429 03/09/08 28.835227 35.002742 781,435 27,100,000 4,555.853 02/09/08 29.236278 35.489573 792,303 27,100,000 4,619.399 01/09/08 29.008240 35.212761 786,123 27,100,000 4,582.853 29/08/08 29.142687 35.375964 789,767 27,100,000 4,604.123 28/08/08 29.100940 35.325288 788,635 27,100,000 4,597.626 27/08/08 28.678962 34.813054 777,200 27,100,000 4,530.185 26/08/08 28.603769 34.721778 766,581 26,800,000 4,518.525 25/08/08 28.522353 34.622948 764,399 26,800,000 4,505.493 22/08/08 28.665433 34.796631 768,234 26,800,000 4,530.002 21/08/08 28.179740 34.207054 755,217 26,800,000 4,451.319 20/08/08 28.456515 34.543028 762,635 26,800,000 4,495.308 19/08/08 28.322615 34.380488 759,046 26,800,000 4,470.297 18/08/08 29.021797 35.229217 777,784 26,800,000 4,580.996 15/08/08 29.023168 35.230882 777,821 26,800,000 4,581.442 14/08/08 28.990545 35.191281 776,947 26,800,000 4,575.433 13/08/08 28.829813 34.996170 772,639 26,800,000 4,550.519 12/08/08 29.486752 35.793621 790,245 26,800,000 4,654.133 11/08/08 29.539582 35.857750 791,661 26,800,000 4,665.727 08/08/08 29.198011 35.443121 782,507 26,800,000 4,611.604 07/08/08 29.034154 35.244217 769,405 26,500,000 4,585.267 06/08/08 29.107436 35.333173 771,347 26,500,000 4,595.843 05/08/08 28.884955 35.063106 765,451 26,500,000 4,561.554 04/08/08 28.139758 34.158521 737,262 26,200,000 4,443.662 01/08/08 28.425881 34.505842 736,230 25,900,000 4,488.689 31/07/08 28.702900 34.842112 740,535 25,800,000 4,532.791 30/07/08 28.716221 34.858282 740,879 25,800,000 4,534.558 29/07/08 28.815422 34.333034 743,438 25,900,000 4,466.346 28/07/08 28.681858 34.173895 719,915 25,100,000 4,445.663 25/07/08 28.989440 34.540373 727,635 25,100,000 4,493.258 24/07/08 29.018299 34.574758 719,654 24,800,000 4,497.465 23/07/08 29.327748 34.943461 727,328 24,800,000 4,545.893 22/07/08 28.730126 34.231405 701,015 24,400,000 4,452.559 21/07/08 28.908621 34.444079 702,480 24,300,000 4,483.406 18/07/08 28.756908 34.263316 698,793 24,300,000 4,460.165 17/07/08 28.266443 33.678936 686,875 24,300,000 4,383.613 16/07/08 27.542504 32.816376 669,283 24,300,000 4,270.596 15/07/08 27.491252 32.755310 659,790 24,000,000 4,263.09 14/07/08 28.097733 33.477921 671,536 23,900,000 4,356.73 11/07/08 27.952413 33.304775 662,472 23,700,000 4,334.241 10/07/08 28.737008 34.239605 675,320 23,500,000 4,456.321 09/07/08 29.260893 34.863804 687,631 23,500,000 4,537.235 08/07/08 28.776348 34.286478 699,265 24,300,000 4,461.929 07/07/08 29.093099 34.663881 706,962 24,300,000 4,510.953 04/07/08 28.773018 34.282510 699,184 24,300,000 4,461.544 03/07/08 29.139946 34.719698 696,445 23,900,000 4,518.319 02/07/08 28.803866 34.319265 688,412 23,900,000 4,466.243 01/07/08 28.905140 34.439931 690,833 23,900,000 4,481.846 30/06/08 29.469750 35.112653 704,327 23,900,000 4,569.783 27/06/08 29.161975 34.745945 696,971 23,900,000 4,522.048 26/06/08 29.288365 34.896537 699,992 23,900,000 4,542.204 25/06/08 29.993748 35.736987 716,851 23,900,000 4,651.32 24/06/08 29.672593 35.354337 709,175 23,900,000 4,601.329 23/06/08 29.718632 35.409192 710,275 23,900,000 N/A 20/06/08 29.641235 35.316975 708,426 23,900,000 4,596.446 19/06/08 30.177469 35.955887 721,242 23,900,000 4,679.736 18/06/08 30.309623 36.113346 724,400 23,900,000 4,700.386 17/06/08 30.682783 36.557960 733,319 23,900,000 4,758.1 16/06/08 30.513687 36.356485 729,277 23,900,000 4,731.637 13/06/08 30.634266 36.500152 732,159 23,900,000 4,751.806 12/06/08 30.414537 36.238349 726,907 23,900,000 4,716.637 11/06/08 30.120060 35.887486 719,869 23,900,000 4,670.394 10/06/08 30.667276 36.539483 732,948 23,900,000 4,755.988 09/06/08 30.842582 36.748357 737,138 23,900,000 4,781.567 06/06/08 30.922518 36.843599 739,048 23,900,000 4,795.103 05/06/08 31.637764 37.695801 756,143 23,900,000 4,904.65 04/06/08 31.669718 37.733874 756,906 23,900,000 4,910.581 03/06/08 32.136952 38.290575 768,073 23,900,000 4,982.959 02/06/08 31.910716 38.021019 762,666 23,900,000 4,947.921 30/05/08 32.213995 38.382370 769,915 23,900,000 4,996.399 29/05/08 32.164419 38.323301 768,730 23,900,000 4,987.623 28/05/08 32.047546 38.184049 765,936 23,900,000 4,969.928 26/05/08 31.973130 38.095384 764,158 23,900,000 4,958.117 23/05/08 32.023806 38.155763 765,369 23,900,000 4,965.784 22/05/08 32.626638 38.874026 779,777 23,900,000 5,059.537 21/05/08 32.475562 38.694022 776,166 23,900,000 5,036.364 20/05/08 32.712444 38.976262 781,827 23,900,000 5,073.274 19/05/08 33.325503 39.706711 796,480 23,900,000 5,169.873 16/05/08 32.990988 39.308142 788,485 23,900,000 5,117.569 15/05/08 32.858321 39.150072 785,314 23,900,000 5,097.481 14/05/08 32.724917 38.991124 782,126 23,900,000 5,076.298 13/05/08 32.507928 38.732585 776,939 23,900,000 5,042.701 12/05/08 32.495759 38.718086 776,649 23,900,000 5,040.802 09/05/08 32.386276 38.587639 774,032 23,900,000 5,023.683 08/05/08 32.828967 39.115097 784,612 23,900,000 5,092.572 07/05/08 32.936993 39.243808 787,194 23,900,000 5,109.482 06/05/08 32.694812 38.955254 781,406 23,900,000 5,071.702 05/05/08 32.879164 39.174906 785,812 23,900,000 5,101.457 02/05/08 33.018457 39.340871 789,141 23,900,000 5,121.572 01/05/08 32.409922 38.615813 774,597 23,900,000 5,028.216 30/04/08 32.379867 38.580003 773,879 23,900,000 5,022.932 29/04/08 32.392125 38.278747 774,172 23,900,000 4,983.887 28/04/08 32.558221 38.475027 778,142 23,900,000 5,008.941 25/04/08 32.369982 38.252580 773,643 23,900,000 4,979.867 24/04/08 31.905935 37.704201 762,552 23,900,000 4,908.757 23/04/08 31.847903 37.635623 761,165 23,900,000 4,899.717 22/04/08 31.684562 37.442598 757,261 23,900,000 4,874.772 21/04/08 31.853229 37.641917 761,292 23,900,000 4,900.975 18/04/08 32.190844 38.040887 798,333 24,800,000 4,951.904 17/04/08 31.369213 37.069941 777,956 24,800,000 4,825.187 16/04/08 31.633774 37.382581 784,518 24,800,000 4,865.745 15/04/08 31.074564 36.721745 764,434 24,600,000 4,779.795 14/04/08 30.924550 36.544469 760,744 24,600,000 4,756.805 11/04/08 31.203803 36.874471 767,614 24,600,000 4,799.638 10/04/08 31.726638 37.492321 780,475 24,600,000 4,880.342 09/04/08 31.821842 37.604826 782,817 24,600,000 4,894.484 08/04/08 32.017029 37.835485 787,619 24,600,000 4,924.54 07/04/08 32.247356 38.107669 793,285 24,600,000 4,959.883 04/04/08 31.955165 37.762378 786,097 24,600,000 4,915.277 03/04/08 31.812696 37.594018 773,049 24,300,000 4,891.768 02/04/08 31.931788 37.734753 769,556 24,100,000 4,909.836 01/04/08 31.445396 37.159969 738,967 23,500,000 4,836.02 31/03/08 30.322603 35.833130 712,581 23,500,000 4,664.517 28/03/08 30.443921 35.976496 715,432 23,500,000 4,682.878 27/03/08 30.619065 36.183468 719,548 23,500,000 4,709.223 26/03/08 30.242260 35.738187 710,693 23,500,000 4,651.378 25/03/08 30.506330 36.050246 716,899 23,500,000 4,691.504 20/03/08 29.553550 34.924317 694,508 23,500,000 4,544.965 19/03/08 29.645879 35.033425 696,678 23,500,000 4,560.153 18/03/08 29.985934 35.435279 704,669 23,500,000 4,610.167 17/03/08 28.835053 34.075248 677,624 23,500,000 4,435.104 14/03/08 30.286060 35.789946 711,722 23,500,000 4,657.341 13/03/08 30.672084 36.246123 720,794 23,500,000 4,716.77 12/03/08 31.091187 36.741389 727,534 23,400,000 4,781.112 11/03/08 30.681733 36.257525 714,884 23,300,000 4,718.142 10/03/08 30.327317 35.838701 706,627 23,300,000 4,662.57 07/03/08 30.661922 36.234114 708,290 23,100,000 4,714.75 06/03/08 30.980828 36.610975 715,657 23,100,000 4,763.229 05/03/08 31.484959 37.206721 727,303 23,100,000 4,841.492 04/03/08 30.951625 36.576465 714,983 23,100,000 4,759.049 03/03/08 31.439314 37.152781 726,248 23,100,000 4,833.656 29/02/08 31.886249 37.680938 736,572 23,100,000 4,902.436 28/02/08 32.377044 38.260925 747,910 23,100,000 4,977.715 27/02/08 32.988907 38.983982 762,044 23,100,000 5,072.122 26/02/08 33.061462 39.069722 763,720 23,100,000 5,083.036 25/02/08 32.544410 38.458706 751,776 23,100,000 5,003.578 22/02/08 31.969496 37.779313 738,495 23,100,000 4,915.58 21/02/08 32.172148 38.018793 743,177 23,100,000 4,946.169 20/02/08 31.956313 37.763735 738,191 23,100,000 4,912.662 19/02/08 32.361472 38.242523 747,550 23,100,000 4,975.261 18/02/08 32.321210 38.194944 746,620 23,100,000 4,968.676 15/02/08 31.632630 37.381229 730,714 23,100,000 4,862.654 14/02/08 32.338440 38.215306 747,018 23,100,000 4,970.402 13/02/08 32.377651 38.261642 725,259 22,400,000 4,976.296 12/02/08 32.414434 38.305110 726,083 22,400,000 4,982.344 11/02/08 31.325210 37.017941 701,685 22,400,000 4,814.933 08/02/08 31.628563 37.376423 708,480 22,400,000 4,861.216 07/02/08 31.472526 37.192029 704,985 22,400,000 4,837.592 06/02/08 32.104984 37.939424 719,152 22,400,000 4,934.933 05/02/08 31.949401 37.755566 715,667 22,400,000 4,910.596 04/02/08 32.922395 38.905383 737,462 22,400,000 5,060.619 01/02/08 32.931433 38.916063 737,664 22,400,000 5,061.569 31/01/08 32.326410 38.201089 724,112 22,400,000 4,968.158 30/01/08 32.296551 38.165804 723,443 22,400,000 4,963.586 29/01/08 32.584233 38.389248 729,887 22,400,000 4,992.599 28/01/08 32.140999 37.867050 707,102 22,000,000 4,924.795 25/01/08 32.483036 38.270022 714,627 22,000,000 4,976.214 24/01/08 32.606840 38.415882 717,350 22,000,000 4,995.799 23/01/08 30.930174 36.440512 680,464 22,000,000 4,738.614 22/01/08 32.019377 37.723761 704,426 22,000,000 4,905.437 21/01/08 31.389719 36.981926 690,574 22,000,000 4,809.588 18/01/08 33.524880 39.497475 737,547 22,000,000 5,136.259 17/01/08 34.037560 40.101491 748,826 22,000,000 5,214.002 16/01/08 34.335339 40.452321 755,377 22,000,000 5,260.035 15/01/08 34.597224 40.760862 761,139 22,000,000 5,300.408 14/01/08 35.399469 41.706030 778,788 22,000,000 5,423.41 11/01/08 35.401466 41.708383 778,832 22,000,000 5,423.669 10/01/08 35.555713 41.890109 782,226 22,000,000 5,446.703 09/01/08 35.796003 42.173208 787,512 22,000,000 5,483.381 08/01/08 36.155988 42.597326 795,432 22,000,000 5,538.223 07/01/08 35.947872 42.352133 790,853 22,000,000 5,506.275 04/01/08 35.802874 42.181303 787,663 22,000,000 5,483.946 03/01/08 36.423335 42.912302 801,313 22,000,000 5,579.042 02/01/08 36.360029 42.837717 799,921 22,000,000 5,569.231 31/12/07 36.855991 43.422037 810,832 22,000,000 5,644.428 28/12/07 36.851048 43.416214 810,723 22,000,000 5,643.603 27/12/07 37.019235 43.614364 814,423 22,000,000 5,669.088 24/12/07 36.976440 43.563945 813,482 22,000,000 5,662.158 21/12/07 36.946857 43.529091 812,831 0 5,657.734 20/12/07 36.461660 42.957454 809,449 22,200,000 5,583.256 19/12/07 36.364222 42.842657 807,286 22,200,000 5,567.743 18/12/07 36.538598 43.048099 811,157 22,200,000 5,594.353 17/12/07 36.613487 43.136330 812,819 22,200,000 5,606.588 14/12/07 37.235405 43.869045 826,626 22,200,000 5,701.634 13/12/07 37.061588 43.664262 822,767 22,200,000 5,675.495 12/12/07 38.031024 44.806407 844,289 22,200,000 5,822.896 11/12/07 37.851495 44.594894 840,303 22,200,000 5,795.946 10/12/07 38.063600 44.844787 845,012 22,200,000 5,828.403 07/12/07 37.880659 44.629254 840,951 22,200,000 5,799.993 06/12/07 37.571356 44.264847 834,084 22,200,000 5,752.715 05/12/07 37.578286 44.273012 834,238 22,200,000 5,753.179 04/12/07 36.928859 43.507887 819,821 22,200,000 5,654.175 03/12/07 37.400921 44.064049 830,300 22,200,000 5,726.069 30/11/07 37.550040 44.239734 833,611 22,200,000 5,748.917 29/11/07 37.130714 43.745703 824,302 22,200,000 5,684.874 28/11/07 36.931903 43.511473 819,888 22,200,000 5,653.797 27/11/07 35.964768 42.372039 798,418 22,200,000 5,506.548 26/11/07 36.004365 42.418690 799,297 22,200,000 5,512.126 23/11/07 36.332510 42.805296 806,582 22,200,000 5,562.235 22/11/07 35.721793 42.085777 793,024 22,200,000 5,469.04 21/11/07 35.389305 41.694055 785,643 22,200,000 5,419.029 20/11/07 36.269702 42.731298 805,187 22,200,000 5,552.184 19/11/07 35.915177 42.313613 797,317 22,200,000 5,498.373 16/11/07 36.585890 43.103817 812,207 22,200,000 5,601.253 15/11/07 36.892895 43.465516 819,022 22,200,000 5,648.228 14/11/07 37.302033 43.947543 824,375 22,100,000 5,710.107 13/11/07 37.076837 43.682228 819,398 22,100,000 5,675.675 12/11/07 36.832444 43.394295 813,997 22,100,000 5,638.289 09/11/07 36.695820 43.233331 810,978 22,100,000 5,616.78 08/11/07 37.318290 43.966697 824,734 22,100,000 5,711.727 07/11/07 37.536644 44.223951 829,560 22,100,000 5,745.014 06/11/07 37.690835 44.405612 832,967 22,100,000 5,768.83 05/11/07 37.580660 44.275809 830,533 22,100,000 5,751.39 02/11/07 37.788119 44.520228 835,117 22,100,000 5,782.779 01/11/07 38.104688 44.893195 842,114 22,100,000 5,831.456 31/10/07 38.790876 45.701630 857,278 22,100,000 5,936.342 30/10/07 38.630799 45.292131 853,741 22,100,000 5,883.11 29/10/07 38.838246 45.535349 858,325 22,100,000 5,914.385 26/10/07 38.545345 45.191941 851,852 22,100,000 5,870.137 25/10/07 38.275457 44.875515 845,888 22,100,000 5,828.666 24/10/07 37.893333 44.427499 837,443 22,100,000 5,770.706 23/10/07 38.114939 44.687318 842,340 22,100,000 5,803.974 22/10/07 37.875657 44.406775 837,052 22,100,000 5,768.466 19/10/07 38.297179 44.900983 838,708 21,900,000 5,831.789 18/10/07 38.582266 45.235229 844,952 21,900,000 5,874.908 17/10/07 38.883855 45.588823 851,556 21,900,000 5,920.643 16/10/07 38.739445 45.419511 848,394 21,900,000 5,898.583 15/10/07 39.061779 45.797427 855,453 21,900,000 5,947.703 12/10/07 39.429771 46.228874 859,569 21,800,000 6,003.602 11/10/07 39.326052 46.107270 857,308 21,800,000 5,988.963 10/10/07 39.072074 45.809497 851,771 21,800,000 5,949.772 09/10/07 39.082668 45.821918 844,186 21,600,000 5,950.462 08/10/07 38.943553 45.658815 841,181 21,600,000 5,929.358 05/10/07 39.134170 45.882301 845,298 21,600,000 5,958.352 04/10/07 38.844638 45.542843 839,044 21,600,000 5,914.2 03/10/07 38.774268 45.460339 837,524 21,600,000 5,903.93 02/10/07 38.754530 45.437197 837,098 21,600,000 5,900.83 01/10/07 38.552632 45.200485 832,737 21,600,000 5,870.186 28/09/07 38.295520 44.899038 827,183 21,600,000 5,831.08 27/09/07 38.318853 44.926394 827,687 21,600,000 5,834.235 26/09/07 38.070574 44.635303 822,324 21,600,000 5,796.508 25/09/07 37.887160 44.420262 818,363 21,600,000 5,769.412 24/09/07 38.294644 44.898010 827,164 21,600,000 5,830.462 21/09/07 38.342941 44.954636 828,208 21,600,000 5,835.063 20/09/07 38.189795 44.775082 824,900 21,600,000 5,813.774 19/09/07 38.420017 45.045002 829,872 21,600,000 5,848.525 18/09/07 37.413628 43.865076 808,134 21,600,000 5,695.407 17/09/07 36.860485 43.216551 796,186 21,600,000 5,611.283 14/09/07 37.332670 43.770158 806,386 21,600,000 5,682.355 13/09/07 37.754287 44.264477 815,493 21,600,000 5,746.367 12/09/07 37.382018 43.828015 807,452 21,600,000 5,689.862 11/09/07 37.287915 43.717685 805,419 21,600,000 5,675.102 10/09/07 36.646111 42.965211 791,556 21,600,000 5,577.554 07/09/07 36.931213 43.299475 797,714 21,600,000 5,620.95 06/09/07 37.701885 44.203039 814,361 21,600,000 5,737.77 05/09/07 37.497938 43.963924 809,955 21,600,000 5,706.773 04/09/07 38.107576 44.678685 823,124 21,600,000 5,803.424 03/09/07 37.808076 44.327541 816,654 21,600,000 5,753.577 31/08/07 37.749291 44.258619 815,385 21,600,000 5,744.511 30/08/07 37.261666 43.686910 804,852 21,600,000 5,669.906 29/08/07 36.853964 43.208906 796,046 21,600,000 5,608.245 28/08/07 36.657190 42.978201 791,795 21,600,000 5,578.334 27/08/07 37.328070 43.764765 806,286 21,600,000 5,677.975 24/08/07 37.268897 43.695388 805,008 21,600,000 5,670.734 23/08/07 37.180467 43.591709 803,098 21,600,000 5,656.783 22/08/07 37.199002 43.613441 803,498 21,600,000 5,652.931 21/08/07 36.717683 43.049125 793,102 21,600,000 5,580.108 20/08/07 36.902407 43.265702 797,092 21,600,000 5,577.858 17/08/07 36.543409 42.844800 789,338 21,600,000 5,554.127 16/08/07 35.583100 41.718899 765,037 21,500,000 5,407.81 15/08/07 36.778538 43.120474 790,739 21,500,000 5,589.345 14/08/07 36.756387 43.094503 790,262 21,500,000 5,586.03 13/08/07 37.299568 43.731348 801,941 21,500,000 5,668.368 10/08/07 36.371263 42.642970 781,982 21,500,000 5,528.173 09/08/07 37.584479 44.065388 838,134 22,300,000 5,711.785 08/08/07 38.289828 44.892364 853,863 22,300,000 5,818.761 07/08/07 37.561886 44.038899 837,630 22,300,000 5,707.772 06/08/07 36.930943 43.299159 823,560 22,300,000 5,612.446 03/08/07 37.192191 43.605455 829,386 22,300,000 5,652.08 02/08/07 37.722698 44.227441 841,216 22,300,000 5,732.071 01/08/07 37.396583 43.845092 833,944 22,300,000 5,682.944 31/07/07 37.926263 44.466107 845,756 22,300,000 5,763.264 30/07/07 37.078435 43.472084 826,849 22,300,000 5,634.746 27/07/07 37.170936 43.580535 828,912 22,300,000 5,649.308 26/07/07 37.317697 43.752603 832,185 22,300,000 5,671.87 25/07/07 38.380271 44.998403 855,880 22,300,000 5,833.304 24/07/07 39.214229 45.417734 874,477 22,300,000 5,887.871 23/07/07 39.838066 46.140259 888,389 22,300,000 5,981.723 20/07/07 39.540035 45.795081 893,605 22,600,000 5,937.312 19/07/07 40.096872 46.440007 906,189 22,600,000 6,020.912 18/07/07 39.693756 45.973120 897,079 22,600,000 5,960.537 17/07/07 40.268753 46.639078 910,074 22,600,000 6,047.24 16/07/07 40.395868 46.786302 933,145 23,100,000 6,072.355 13/07/07 40.323308 46.702264 931,468 23,100,000 6,061.7 12/07/07 40.146772 46.497801 927,390 23,100,000 6,035.485 11/07/07 39.638173 45.908744 915,642 23,100,000 5,959.111 10/07/07 39.835067 46.136785 920,190 23,100,000 5,988.729 09/07/07 40.330753 46.710886 931,640 23,100,000 6,063.516 06/07/07 40.182195 46.538827 928,209 23,100,000 6,041.819 05/07/07 39.867146 46.173939 920,931 23,100,000 5,994.657 04/07/07 40.152772 46.504750 927,529 23,100,000 6,037.458 03/07/07 40.025000 46.356765 940,588 23,500,000 6,018.726 02/07/07 39.677302 45.954063 932,417 23,500,000 5,966.603 29/06/07 39.858339 46.163739 940,657 23,600,000 5,992.728 28/06/07 39.611012 45.877286 938,781 23,700,000 5,955.523 27/06/07 39.253696 45.463444 930,313 23,700,000 5,901.634 26/06/07 39.386966 45.617797 933,471 23,700,000 5,921.678 25/06/07 39.606147 45.871651 938,666 23,700,000 5,954.491 22/06/07 39.615399 45.882367 938,885 23,700,000 5,956.068 21/06/07 39.729926 46.015011 941,599 23,700,000 5,972.992 20/06/07 40.181859 46.538438 952,310 23,700,000 6,040.998 19/06/07 40.021632 46.352864 948,513 23,700,000 6,016.974 18/06/07 40.160974 46.514249 951,815 23,700,000 6,038.107 15/06/07 40.299577 46.674779 955,100 23,700,000 6,058.824 14/06/07 39.800540 46.096796 943,273 23,700,000 5,983.782 13/06/07 39.165009 45.360727 928,211 23,700,000 5,888.15 12/06/07 39.025517 45.199168 960,028 24,600,000 5,867.172 11/06/07 39.247458 45.456219 965,487 24,600,000 5,900.533 08/06/07 38.923712 45.081258 957,523 24,600,000 5,851.699 07/06/07 38.903874 45.058282 957,035 24,600,000 5,848.851 06/06/07 39.226099 45.431481 964,962 24,600,000 5,897.14 05/06/07 39.728521 46.013384 977,322 24,600,000 5,972.459 04/06/07 39.934588 46.252050 982,391 24,600,000 6,003.734 01/06/07 40.050773 46.386615 985,249 24,600,000 6,020.723 31/05/07 39.651711 45.924423 975,432 24,600,000 5,961.175 30/05/07 39.453914 45.695336 970,566 24,600,000 5,931.389 29/05/07 39.470574 45.714631 970,976 24,600,000 5,934.063 28/05/07 39.440891 45.680252 970,246 24,600,000 5,929.613 25/05/07 39.389297 45.620497 968,977 24,600,000 5,921.742 24/05/07 39.261418 45.472388 965,831 24,600,000 5,902.337 23/05/07 39.565589 45.824677 973,313 24,600,000 5,947.869 22/05/07 39.241373 45.449172 965,338 24,600,000 5,899.066 21/05/07 39.323543 45.544341 967,359 24,600,000 5,911.708 18/05/07 39.372600 45.601158 968,566 24,600,000 5,918.505 17/05/07 38.938450 45.098328 957,886 24,600,000 5,853.4 16/05/07 38.839140 44.983307 955,443 24,600,000 5,838.556 15/05/07 38.996271 45.165296 959,308 24,600,000 5,861.909 14/05/07 38.873025 45.022553 956,276 24,600,000 5,843.772 11/05/07 39.005670 45.176182 959,539 24,600,000 5,863.577 10/05/07 38.753831 44.884503 953,344 24,600,000 5,825.677 09/05/07 39.106927 45.293457 962,030 24,600,000 5,878.617 08/05/07 38.917061 45.073555 957,360 24,600,000 5,850.08 07/05/07 39.156217 45.350544 963,243 24,600,000 5,884.794 04/05/07 39.217153 45.421120 964,742 24,600,000 5,894.939 03/05/07 38.930303 45.088892 957,685 24,600,000 5,851.58 02/05/07 38.753237 44.883815 953,330 24,600,000 5,825.187 01/05/07 38.538070 44.634610 948,037 24,600,000 5,793.141 30/04/07 38.586082 44.690217 949,218 24,600,000 5,799.913 27/04/07 38.496147 44.586054 947,005 24,600,000 5,786.764 26/04/07 38.765575 44.898105 953,633 24,600,000 5,827.08 25/04/07 38.721600 44.847173 952,551 24,600,000 5,820.468 24/04/07 38.744495 44.573833 953,115 24,600,000 5,784.579 23/04/07 39.082952 44.963213 961,441 24,600,000 5,834.915 20/04/07 39.151708 45.042314 963,132 24,600,000 5,845.144 19/04/07 38.590503 44.396672 949,326 24,600,000 5,761.34 18/04/07 38.706576 44.530209 952,182 24,600,000 5,778.513 17/04/07 38.868793 44.716833 956,172 24,600,000 5,802.529 16/04/07 38.794704 44.631596 954,350 24,600,000 5,791.687 13/04/07 38.297489 44.059573 942,118 24,600,000 5,717.232 12/04/07 37.949703 43.659460 933,563 24,600,000 5,665.63 11/04/07 38.044561 43.768590 935,896 24,600,000 5,679.578 10/04/07 38.036781 43.759639 935,705 24,600,000 5,678.385 05/04/07 37.806863 43.495129 930,049 24,600,000 5,643.937 04/04/07 37.726731 43.402941 928,078 24,600,000 5,631.606 03/04/07 37.677770 43.346613 926,873 24,600,000 5,624.348 02/04/07 37.282251 42.891586 917,143 24,600,000 5,565.355 30/03/07 37.243427 42.846921 916,188 24,600,000 5,559.032 29/03/07 37.312825 42.926760 917,896 24,600,000 5,569.775 28/03/07 36.926401 42.482196 908,389 24,600,000 5,512.042 27/03/07 37.165790 42.757603 914,278 24,600,000 5,547.891 26/03/07 37.160337 42.751329 914,144 24,600,000 5,547.576 23/03/07 37.585513 43.240476 920,845 24,500,000 5,610.184 22/03/07 37.413790 43.042916 916,638 24,500,000 5,584.746 21/03/07 36.724613 42.250048 899,753 24,500,000 5,481.692 20/03/07 36.616506 42.125676 897,104 24,500,000 5,465.757 19/03/07 36.322343 41.787254 889,897 24,500,000 5,420.352 16/03/07 35.771772 41.153846 876,408 24,500,000 5,337.967 15/03/07 35.817449 41.206396 841,710 23,500,000 5,346.068 14/03/07 35.157981 40.447707 826,213 23,500,000 5,247.349 13/03/07 36.166390 41.607837 849,910 23,500,000 5,397.537 12/03/07 36.599901 42.106572 860,098 23,500,000 5,462.077 09/03/07 36.845477 42.389097 865,869 23,500,000 5,498.405 08/03/07 36.795087 42.331125 864,685 23,500,000 5,490.771 07/03/07 36.327278 41.792932 846,426 23,300,000 5,420.866 06/03/07 36.143393 41.581380 842,141 23,300,000 5,393.36 05/03/07 35.773161 41.155444 833,515 23,300,000 5,338.314 02/03/07 36.098934 41.530232 841,105 23,300,000 5,386.779 01/03/07 36.301818 41.763641 845,832 23,300,000 5,419.224 28/02/07 36.621339 42.131236 853,277 23,300,000 5,464.387 27/02/07 37.274220 42.882347 868,489 23,300,000 5,562.053 26/02/07 38.280755 44.040321 891,942 23,300,000 5,711.788 23/02/07 38.135387 43.873081 888,555 23,300,000 5,690.06 22/02/07 38.032572 43.754797 886,159 23,300,000 5,674.536 21/02/07 37.926177 43.632394 883,680 23,300,000 5,658.982 20/02/07 38.235251 43.987970 890,881 23,300,000 5,705.021 19/02/07 38.335128 44.102875 893,208 23,300,000 5,719.863 16/02/07 38.220663 43.971188 890,541 23,300,000 5,702.692 15/02/07 38.263208 44.020134 891,533 23,300,000 5,708.796 14/02/07 38.361869 44.133639 893,832 23,300,000 5,723.744 13/02/07 38.096897 43.828800 887,658 23,300,000 5,683.918 12/02/07 37.973664 43.687026 884,786 23,300,000 5,665.764 09/02/07 38.153205 43.893580 888,970 23,300,000 5,692.256 08/02/07 37.984506 43.699499 885,039 23,300,000 5,667.028 07/02/07 38.333706 44.101239 893,175 23,300,000 5,718.822 06/02/07 38.266606 44.024043 891,612 23,300,000 5,708.755 05/02/07 38.152792 43.893105 888,960 23,300,000 5,692.382 02/02/07 38.111696 43.845826 888,003 23,300,000 5,685.337 01/02/07 37.970520 43.683409 884,713 23,300,000 5,664.56 31/01/07 37.517799 43.162574 874,165 23,300,000 5,597.43 30/01/07 37.872994 43.432695 882,441 23,300,000 5,632.543 29/01/07 37.685480 43.217654 878,072 23,300,000 5,604.245 26/01/07 37.623187 43.146217 876,620 23,300,000 5,594.891 25/01/07 37.915372 43.481294 883,428 23,300,000 5,638.549 24/01/07 38.014292 43.594735 885,733 23,300,000 5,652.495 23/01/07 37.648086 43.174771 877,200 23,300,000 5,597.825 22/01/07 37.593165 43.111787 875,921 23,300,000 5,590.043 19/01/07 37.841081 43.396097 881,697 23,300,000 5,626.421 18/01/07 37.557456 43.070836 875,089 23,300,000 5,584.609 17/01/07 37.625311 43.148652 876,670 23,300,000 5,594.663 16/01/07 37.708420 43.243962 878,606 23,300,000 5,606.217 15/01/07 37.950831 43.521958 884,254 23,300,000 5,641.908 12/01/07 37.749717 43.291321 879,568 23,300,000 5,612.382 11/01/07 37.575834 43.091912 875,517 23,300,000 5,586.461 10/01/07 36.904726 42.322287 882,023 23,900,000 5,486.761 09/01/07 37.195894 42.656198 888,982 23,900,000 5,530.347 08/01/07 37.167520 42.623658 888,304 23,900,000 5,526.173 05/01/07 37.249928 42.718164 890,273 23,900,000 5,538.225 04/01/07 37.620569 43.143214 899,132 23,900,000 5,593.187 03/01/07 37.601839 43.121735 898,684 23,900,000 5,589.971 02/01/07 37.502671 43.008009 896,314 23,900,000 5,574.74 01/01/07 36.993895 42.424545 19,787 0 N/A 29/12/06 36.993623 42.424233 884,148 23,900,000 5,500.455 28/12/06 37.176076 42.633470 888,508 23,900,000 5,526.528 27/12/06 37.203885 42.665362 889,173 23,900,000 5,530.478 26/12/06 36.787361 42.187692 N/A N/A N/A 25/12/06 36.787361 42.187692 N/A N/A N/A 22/12/06 36.787361 42.187692 883,504 23,900,000 5,466.779 21/12/06 36.966689 42.393346 883,504 23,900,000 5,495.275 20/12/06 37.030102 42.466068 885,019 23,900,000 5,504.492 19/12/06 36.965290 42.391741 883,470 23,900,000 5,495.1 18/12/06 37.238975 42.705603 890,012 23,900,000 5,535.31 15/12/06 37.344709 42.826858 892,539 23,900,000 5,550.95 14/12/06 37.173651 42.630689 888,450 23,900,000 5,525.093 13/12/06 36.906145 42.323914 882,057 23,900,000 5,485.558 12/12/06 36.672507 42.055978 N/A N/A 5,451.128 11/12/06 36.528339 41.890646 873,027 23,900,000 5,429.541 08/12/06 36.320885 41.652738 868,069 23,900,000 5,398.337 07/12/06 36.287259 41.614176 867,265 23,900,000 5,393.452 06/12/06 36.133640 41.438006 863,594 23,900,000 5,370.905 05/12/06 36.115174 41.416829 863,153 23,900,000 5,368.115 04/12/06 35.907468 41.178632 858,188 23,900,000 5,336.772 01/12/06 35.688693 40.927742 852,960 23,900,000 5,304.742 30/11/06 36.052451 41.344899 861,654 23,900,000 5,357.721 29/11/06 36.323963 41.656268 868,143 23,900,000 5,398.888 28/11/06 35.946355 41.223228 884,280 24,600,000 5,342.348 27/11/06 35.994621 41.278579 885,468 24,600,000 5,349.505 24/11/06 36.538924 41.902786 898,858 24,600,000 5,430.343 23/11/06 36.850931 42.260594 906,533 24,600,000 5,476.82 22/11/06 36.943205 42.366414 908,803 24,600,000 5,490.107 21/11/06 37.014301 42.447947 910,552 24,600,000 5,500.657 20/11/06 37.031850 42.468073 910,984 24,600,000 5,503.283 17/11/06 36.896891 42.313301 907,664 24,600,000 5,483.272 16/11/06 37.190401 42.649899 914,884 24,600,000 5,526.204 15/11/06 37.127616 42.577896 913,339 24,600,000 5,517.162 14/11/06 36.920458 42.340328 908,243 24,600,000 5,486.702 13/11/06 37.038183 42.475335 911,139 24,600,000 5,504.007 10/11/06 37.025603 42.460908 910,830 24,600,000 5,501.982 09/11/06 37.142258 42.594687 913,700 24,600,000 5,519.415 08/11/06 37.282385 42.755385 917,147 24,600,000 5,540.033 07/11/06 37.349191 42.831999 918,790 24,600,000 5,549.88 06/11/06 37.159561 42.614530 914,125 24,600,000 5,521.746 03/11/06 36.742077 42.135760 903,855 24,600,000 5,460.398 02/11/06 36.642333 42.021374 901,401 24,600,000 5,444.891 01/11/06 36.779355 42.178511 904,772 24,600,000 5,465.258 31/10/06 36.616165 41.991365 911,743 24,900,000 5,440.637 30/10/06 36.690845 42.077009 913,602 24,900,000 5,451.743 27/10/06 36.820086 42.225221 916,820 24,900,000 5,470.564 26/10/06 36.896056 42.312344 918,712 24,900,000 5,482.391 25/10/06 37.009225 42.442126 921,530 24,900,000 5,498.978 24/10/06 36.906734 42.324589 918,978 24,900,000 5,483.873 23/10/06 36.948840 42.372877 920,026 24,900,000 5,490.006 20/10/06 36.774915 42.173419 915,695 24,900,000 5,463.381 19/10/06 36.684942 42.070239 913,455 24,900,000 5,449.687 18/10/06 36.712542 42.101891 914,142 24,900,000 5,454.772 17/10/06 36.390567 41.732650 906,125 24,900,000 5,406.879 16/10/06 36.774962 42.173473 915,697 24,900,000 5,461.219 13/10/06 36.726057 42.117389 914,479 24,900,000 5,453.728 12/10/06 36.601992 41.975112 911,390 24,900,000 5,435.192 11/10/06 36.285128 41.611733 903,500 24,900,000 5,388.435 10/10/06 36.237660 41.557297 902,318 24,900,000 5,380.936 09/10/06 35.979716 41.261486 895,895 24,900,000 5,342.82 06/10/06 35.924452 41.198109 894,519 24,900,000 5,334.753 05/10/06 35.829698 41.089446 892,159 24,900,000 5,320.526 04/10/06 35.663806 40.899201 888,029 24,900,000 5,295.807 03/10/06 35.382231 40.576291 881,018 24,900,000 5,253.742 02/10/06 35.451009 40.655166 882,730 24,900,000 5,264.602 29/09/06 35.443650 40.646726 882,547 24,900,000 5,262.613 28/09/06 35.469680 40.676578 883,195 24,900,000 5,266.296 27/09/06 35.466648 40.673101 883,120 24,900,000 5,265.479 26/09/06 35.531144 40.543393 884,725 24,900,000 5,249.478 25/09/06 35.073097 40.020731 873,320 24,900,000 5,182.1 22/09/06 35.083444 40.032538 873,578 24,900,000 5,183.463 21/09/06 35.500052 40.507915 898,151 25,300,000 5,244.251 20/09/06 35.347552 40.333903 894,293 25,300,000 5,222.641 19/09/06 34.913427 39.838537 883,310 25,300,000 5,158.173 18/09/06 35.134744 40.091075 888,909 25,300,000 5,193.196 15/09/06 35.124685 40.079596 888,655 25,300,000 5,191.569 14/09/06 35.058581 40.004168 886,982 25,300,000 5,181.9 13/09/06 35.158514 40.118197 889,510 25,300,000 5,196.837 12/09/06 35.083732 40.032866 887,618 25,300,000 5,184.933 11/09/06 34.622035 39.506039 875,937 25,300,000 5,117.535 08/09/06 34.810629 39.721238 880,709 25,300,000 5,145.352 07/09/06 34.694995 39.589291 877,783 25,300,000 5,128.734 06/09/06 35.026298 39.967330 886,165 25,300,000 5,177.889 05/09/06 35.452396 40.453536 896,946 25,300,000 5,240.818 04/09/06 35.577584 40.596385 900,113 25,300,000 5,258.645 01/09/06 35.452423 40.453567 896,946 25,300,000 5,240.068 31/08/06 35.315830 40.297706 893,490 25,300,000 5,219.542 30/08/06 35.435036 40.433728 896,506 25,300,000 5,237.738 29/08/06 35.259427 40.233346 892,064 25,300,000 5,211.686 28/08/06 35.071463 40.018867 887,308 25,300,000 5,206.965 25/08/06 35.071463 40.018867 886,186 25,300,000 5,183.957 24/08/06 35.027115 39.968262 886,186 25,300,000 5,177.078 23/08/06 34.909183 39.833694 883,202 25,300,000 5,159.91 22/08/06 35.076494 40.024607 887,435 25,300,000 5,185.049 21/08/06 34.945383 39.875000 884,118 25,300,000 5,165.278 18/08/06 34.948338 39.878373 884,193 25,300,000 5,166.023 17/08/06 35.051925 39.996573 886,814 25,300,000 5,181.574 16/08/06 35.075381 40.023337 887,407 25,300,000 5,183.782 15/08/06 34.969495 39.902515 884,728 25,300,000 5,167.403 14/08/06 34.636542 39.522593 876,305 25,300,000 5,118.329 11/08/06 34.308709 39.148514 868,010 25,300,000 5,069.351 10/08/06 34.293160 39.130772 867,617 25,300,000 5,067.038 09/08/06 34.577532 39.455259 874,812 25,300,000 5,109.461 08/08/06 34.186110 39.008620 864,909 25,300,000 5,051.169 07/08/06 34.188740 39.011621 864,975 25,300,000 5,051.451 04/08/06 34.604347 39.485857 875,490 25,300,000 5,113.059 03/08/06 34.138362 38.954137 863,701 25,300,000 5,044.159 02/08/06 34.435060 39.292688 871,207 25,300,000 5,088.439 01/08/06 34.098970 38.909188 862,704 25,300,000 5,038.496 31/07/06 34.433250 39.290623 871,161 25,300,000 5,086.834 28/07/06 34.631651 39.517012 876,181 25,300,000 5,117.15 27/07/06 34.347497 39.192774 868,992 25,300,000 5,075.397 26/07/06 34.010516 38.808256 860,466 25,300,000 5,025.01 25/07/06 33.919391 38.704276 858,161 25,300,000 5,011.683 24/07/06 33.968885 38.760752 859,413 25,300,000 5,018.514 21/07/06 33.259212 37.950968 841,458 25,300,000 4,914.01 20/07/06 33.518576 38.246919 848,020 25,300,000 4,952.28 19/07/06 33.519451 38.247918 848,042 25,300,000 4,952.005 18/07/06 32.819678 37.449431 830,338 25,300,000 4,849.161 17/07/06 32.858066 37.493234 831,309 25,300,000 4,853.964 14/07/06 32.881246 37.519683 831,896 25,300,000 4,857.665 13/07/06 33.278559 37.973045 841,948 25,300,000 4,916.898 12/07/06 33.743385 38.503441 853,708 25,300,000 4,985.59 11/07/06 33.742962 38.502959 853,697 25,300,000 4,985.458 10/07/06 34.051538 38.855064 861,504 25,300,000 5,031.934 07/07/06 33.925651 38.711419 858,319 25,300,000 5,011.876 06/07/06 33.977147 38.770179 859,622 25,300,000 5,019.95 05/07/06 33.591292 38.329893 849,860 25,300,000 4,963.264 04/07/06 33.960390 38.751059 859,198 25,300,000 5,017.719 03/07/06 33.904273 38.687025 857,778 25,300,000 5,008.951 30/06/06 33.724342 38.481713 853,226 25,300,000 4,982.515 29/06/06 33.284213 37.979496 842,091 25,300,000 4,916.829 28/06/06 32.699705 37.312534 827,303 25,300,000 4,830.652 27/06/06 33.066960 37.202255 836,594 25,300,000 4,816.498 26/06/06 33.302931 37.467736 842,564 25,300,000 4,851.229 23/06/06 33.474505 37.660767 846,905 25,300,000 4,875.932 22/06/06 33.414955 37.593769 845,398 25,300,000 4,867.368 21/06/06 33.322936 37.490243 843,070 25,300,000 4,854.571 20/06/06 33.309828 37.475496 842,739 25,300,000 4,852.505 19/06/06 33.071362 37.207207 836,705 25,300,000 4,817.113 16/06/06 32.858265 36.967462 831,314 25,300,000 4,786.305 15/06/06 33.083939 37.221358 837,024 25,300,000 4,818.605 14/06/06 32.429220 36.484761 820,459 25,300,000 4,723.229 13/06/06 32.435296 36.491596 788,178 24,300,000 4,723.546 12/06/06 33.052504 37.185992 803,176 24,300,000 4,819.906 09/06/06 33.356271 37.527747 810,557 24,300,000 4,858.231 08/06/06 32.787564 36.887918 817,705 24,300,000 4,775.866 07/06/06 33.650422 37.858683 817,705 24,300,000 4,902.014 06/06/06 33.321019 37.488087 809,701 24,300,000 4,853.469 05/06/06 33.890921 38.129259 823,549 24,300,000 4,936.254 02/06/06 34.103674 38.368618 828,719 24,300,000 4,966.887 01/06/06 34.076309 38.337832 828,054 24,300,000 4,963.134 31/05/06 33.916067 38.157550 824,160 24,300,000 4,940.394 30/05/06 33.533342 37.726962 814,860 24,300,000 4,883.517 29/05/06 34.351372 38.647294 834,738 24,300,000 4,990.517 26/05/06 34.351372 38.647294 834,738 24,300,000 5,003.065 25/05/06 33.781070 38.005670 820,880 24,300,000 4,919.57 24/05/06 33.331403 37.499769 809,953 24,300,000 4,854.815 23/05/06 33.822226 38.051974 821,880 24,300,000 4,924.833 22/05/06 33.148188 37.293642 805,501 24,300,000 4,827.937 19/05/06 33.899281 38.138664 823,753 24,300,000 4,936.894 18/05/06 33.878398 38.115170 823,245 24,300,000 4,933.777 17/05/06 33.844213 38.076710 822,414 24,300,000 4,930.375 16/05/06 34.862821 39.222703 847,167 24,300,000 5,077.672 15/05/06 34.704524 39.044610 843,320 24,300,000 5,054.638 12/05/06 35.031109 39.412037 851,256 24,300,000 5,102.689 11/05/06 35.761917 40.234239 869,015 24,300,000 5,208.824 10/05/06 35.887777 40.375838 872,073 24,300,000 5,227.411 09/05/06 36.156330 40.677976 878,599 24,300,000 5,266.306 08/05/06 35.942362 40.437250 873,399 24,300,000 5,235.445 05/05/06 35.962429 40.459826 873,887 24,300,000 5,238.194 04/05/06 35.592138 40.043228 864,889 24,300,000 5,184.32 03/05/06 35.452537 39.886168 861,497 24,300,000 5,164.127 02/05/06 35.840064 40.322159 870,914 24,300,000 5,220.155 01/05/06 35.454155 39.887989 861,536 24,300,000 5,179.411 28/04/06 35.454155 39.887989 861,536 24,300,000 5,164.901 27/04/06 35.559687 40.006718 864,100 24,300,000 5,179.975 26/04/06 35.680864 40.143049 867,045 24,300,000 5,197.312 25/04/06 35.603506 40.056017 865,165 24,300,000 5,185.682 24/04/06 35.638292 40.095154 866,011 24,300,000 5,191.084 21/04/06 35.853163 40.336896 871,232 24,300,000 5,222.019 20/04/06 35.634973 40.091419 865,930 24,300,000 5,189.359 19/04/06 35.573103 40.021812 864,426 24,300,000 5,181.246 18/04/06 35.195405 39.596879 855,248 24,300,000 5,126.366 17/04/06 35.250122 39.658439 856,578 24,300,000 N/A 14/04/06 35.250121 39.658438 853,148 24,300,000 N/A 13/04/06 35.250122 39.658439 856,578 24,300,000 5,133.724 12/04/06 35.108961 39.499625 853,148 24,300,000 5,113.348 11/04/06 35.141822 39.536596 853,946 24,300,000 5,118.24 10/04/06 35.499346 39.938830 862,634 24,300,000 5,170.316 07/04/06 35.239226 39.646181 856,313 24,300,000 5,132.597 06/04/06 35.333071 39.751762 858,594 24,300,000 5,146.448 05/04/06 35.262279 39.672117 856,873 24,300,000 5,136.084 04/04/06 35.104821 39.494967 853,047 24,300,000 5,113.144 03/04/06 35.370295 39.793641 859,498 24,300,000 5,151.651 31/03/06 35.090880 39.479282 852,708 24,300,000 5,110.847 30/03/06 35.392880 39.819050 860,047 24,300,000 5,154.422 29/03/06 35.060895 39.445548 851,980 24,300,000 5,105.641 28/03/06 35.165187 39.360147 854,514 24,300,000 5,095.065 27/03/06 35.347314 39.564000 858,940 24,300,000 5,121.202 24/03/06 35.678852 39.935089 866,996 24,300,000 5,168.93 23/03/06 35.496166 39.730609 862,557 24,300,000 5,143.708 22/03/06 35.553735 39.795046 863,956 24,300,000 5,151.551 21/03/06 35.460574 39.690772 861,692 24,300,000 5,138.541 20/03/06 35.413541 39.638128 860,549 24,300,000 5,131.574 17/03/06 35.392864 39.614985 860,047 24,300,000 5,128.814 16/03/06 35.483719 39.716677 862,254 24,300,000 5,141.498 15/03/06 35.518525 39.755636 863,100 24,300,000 5,145.958 14/03/06 35.479378 39.711819 862,149 24,300,000 5,140.054 13/03/06 35.443218 39.671345 861,270 24,300,000 5,134.526 10/03/06 35.202948 39.402413 855,432 24,300,000 5,099.423 09/03/06 34.903953 39.067750 848,166 24,300,000 5,055.932 08/03/06 34.668661 38.804389 842,448 24,300,000 5,022.172 07/03/06 34.808255 38.960635 845,841 24,300,000 5,041.705 06/03/06 34.919083 39.084684 848,534 24,300,000 5,057.466 03/03/06 34.709791 38.850425 843,448 24,300,000 5,026.916 02/03/06 34.696592 38.835652 843,127 24,300,000 5,025.252 01/03/06 35.072796 39.256734 852,269 24,300,000 5,079.398 28/02/06 34.726591 38.869230 843,856 24,300,000 5,029.892 27/02/06 35.244302 39.448700 838,814 23,800,000 5,104.202 24/02/06 35.184339 39.381584 837,387 23,800,000 5,095.142 23/02/06 35.099393 39.286504 835,366 23,800,000 5,083.248 22/02/06 35.158644 39.352824 836,776 23,800,000 5,091.432 21/02/06 34.979617 39.152440 832,515 23,800,000 5,065.617 20/02/06 34.913005 39.077881 830,930 23,800,000 5,055.609 17/02/06 34.829141 38.984013 828,934 23,800,000 5,043.746 16/02/06 34.761992 38.908854 827,335 23,800,000 5,033.727 15/02/06 34.550628 38.672276 822,305 23,800,000 5,003.369 14/02/06 34.566923 38.690514 822,693 23,800,000 5,005.753 13/02/06 34.588142 38.714265 823,198 23,800,000 5,008.669 10/02/06 34.337487 38.433709 817,232 23,800,000 4,972.065 09/02/06 34.531288 38.650628 821,845 23,800,000 5,000.026 08/02/06 34.097443 38.165029 811,519 23,800,000 4,937.685 07/02/06 34.158571 38.233449 812,974 23,800,000 4,946.546 06/02/06 34.297983 38.389492 816,292 23,800,000 4,966.216 03/02/06 34.307802 38.400483 816,526 23,800,000 4,967.502 02/02/06 34.261155 38.348270 815,415 23,800,000 4,960.294 01/02/06 34.722939 38.865142 826,406 23,800,000 5,027.742 31/01/06 34.430182 38.537461 819,438 23,800,000 4,985.34 30/01/06 34.411726 38.516803 818,999 23,800,000 4,982.629 27/01/06 34.394576 38.497607 818,591 23,800,000 4,980.353 26/01/06 33.966085 38.018000 808,393 23,800,000 4,918.023 25/01/06 33.589611 37.596616 799,433 23,800,000 4,862.413 24/01/06 33.226468 37.190152 790,790 23,800,000 4,810.837 23/01/06 33.368670 37.349319 794,174 23,800,000 4,831.158 20/01/06 33.398373 37.382564 794,881 23,800,000 4,835.718 19/01/06 33.719858 37.742401 802,533 23,800,000 4,882.267 18/01/06 33.606066 37.615034 799,824 23,800,000 4,865.296 17/01/06 33.944062 37.993351 807,869 23,800,000 4,914.383 16/01/06 34.222354 38.304840 814,492 23,800,000 4,954.322 13/01/06 34.181225 38.258806 813,513 23,800,000 4,947.999 12/01/06 34.406108 38.510515 818,865 23,800,000 4,980.878 11/01/06 34.282694 38.372379 815,928 23,800,000 4,962.822 10/01/06 34.128557 38.199855 812,260 23,800,000 4,940.58 09/01/06 34.382865 38.484500 818,312 23,800,000 4,977.425 06/01/06 34.310232 38.403202 816,584 23,800,000 4,966.331 05/01/06 34.033959 38.093972 810,008 23,800,000 4,926.656 04/01/06 34.112174 38.181517 811,870 23,800,000 4,938.508 03/01/06 33.762899 37.790576 790,052 23,400,000 4,887.241 02/01/06 33.455554 37.446567 782,860 23,400,000 4,858.444 30/12/05 33.455554 37.446567 782,860 23,400,000 4,842.954 29/12/05 33.674801 37.691969 787,990 23,400,000 4,874.392 28/12/05 33.468773 37.461362 783,169 23,400,000 4,844.857 27/12/05 33.554529 37.557349 785,176 23,400,000 4,854.756 26/12/05 33.554529 37.557349 784,630 23,400,000 N/A 23/12/05 33.554529 37.557349 785,176 23,400,000 4,844.904 22/12/05 33.566670 37.472105 785,460 23,400,000 4,845.69 21/12/05 33.685387 37.604635 788,238 23,400,000 4,862.955 20/12/05 33.544445 37.447294 784,940 23,400,000 4,842.241 19/12/05 33.427793 37.317069 782,210 23,400,000 4,825.456 16/12/05 33.488354 37.384677 783,627 23,400,000 4,834.248 15/12/05 33.279814 37.151873 778,748 23,400,000 4,804.08 14/12/05 33.391117 37.276126 781,352 23,400,000 4,820.125 13/12/05 33.511813 37.410865 784,176 23,400,000 4,837.442 12/12/05 33.443668 37.334791 782,582 23,400,000 4,827.594 09/12/05 33.489739 37.386223 783,660 23,400,000 4,834.086 08/12/05 33.545214 37.448152 784,958 23,400,000 4,842.081 07/12/05 33.520790 37.420887 784,386 23,400,000 4,838.518 06/12/05 33.567917 37.473497 785,489 23,400,000 4,845.269 05/12/05 33.359653 37.241002 780,616 23,400,000 4,815.182 02/12/05 33.511301 37.410293 784,164 23,400,000 4,836.942 01/12/05 33.289310 37.162474 778,970 23,400,000 4,804.873 30/11/05 32.700111 36.504722 765,183 23,400,000 4,719.802 29/11/05 32.923468 36.754067 770,409 23,400,000 4,752.09 28/11/05 32.859778 36.682967 768,919 23,400,000 4,742.848 25/11/05 33.171792 37.031283 776,220 23,400,000 4,787.74 24/11/05 33.083999 36.933276 774,166 23,400,000 4,775.027 23/11/05 33.170596 37.029948 776,192 23,400,000 4,787.516 22/11/05 33.017611 36.859163 772,612 23,400,000 4,765.347 21/11/05 32.966653 36.802277 771,420 23,400,000 4,757.935 18/11/05 32.882747 36.708608 769,456 23,400,000 4,745.728 17/11/05 32.657149 36.456762 764,177 23,400,000 4,713.065 16/11/05 32.535203 36.320628 761,324 23,400,000 4,695.425 15/11/05 32.822165 36.640978 768,039 23,400,000 4,736.737 14/11/05 32.965844 36.801374 771,401 23,400,000 4,757.399 11/11/05 32.976389 36.813146 771,648 23,400,000 4,758.79 10/11/05 32.617349 36.412331 763,246 23,400,000 4,706.883 09/11/05 32.653412 36.452591 764,090 23,400,000 4,712.103 08/11/05 32.706527 36.511885 765,333 23,400,000 4,719.765 07/11/05 32.672586 36.473996 764,539 23,400,000 4,714.82 04/11/05 32.568731 36.358057 762,108 23,400,000 4,699.721 03/11/05 32.612543 36.406967 763,134 23,400,000 4,706.017 02/11/05 32.099947 35.834730 751,139 23,400,000 4,631.976 01/11/05 31.969346 35.688935 748,083 23,400,000 4,613.089 31/10/05 31.984994 35.706403 748,449 23,400,000 4,615.289 28/10/05 31.284866 34.924816 732,066 23,400,000 4,514.147 27/10/05 31.207077 34.837976 730,246 23,400,000 4,502.9 26/10/05 31.621485 35.300600 739,943 23,400,000 4,562.675 25/10/05 31.466557 35.127647 736,317 23,400,000 4,540.261 24/10/05 31.593269 35.269101 739,282 23,400,000 4,558.504 21/10/05 31.242565 34.877593 731,076 23,400,000 4,507.767 20/10/05 31.376183 35.026757 734,203 23,400,000 4,527.004 19/10/05 31.245420 34.880781 731,143 23,400,000 4,508.119 18/10/05 31.745159 35.438663 742,837 23,400,000 4,580.203 17/10/05 31.765209 35.461046 743,306 23,400,000 4,583.05 14/10/05 31.737859 35.430514 742,666 23,400,000 4,578.964 13/10/05 31.680703 35.366708 741,328 23,400,000 4,570.676 12/10/05 31.948543 35.665711 702,868 22,000,000 4,609.308 11/10/05 32.157950 35.899482 707,475 22,000,000 4,639.474 10/10/05 32.089775 35.823375 699,557 21,800,000 4,629.61 07/10/05 32.008973 35.733172 697,796 21,800,000 4,617.843 06/10/05 32.118218 35.855128 700,177 21,800,000 4,633.502 05/10/05 32.524689 36.308891 709,038 21,800,000 4,692.004 04/10/05 32.921286 36.751631 717,684 21,800,000 4,749.163 03/10/05 32.866760 36.690761 716,495 21,800,000 4,741.262 30/09/05 32.575032 36.365091 710,136 21,800,000 4,699.115 29/09/05 32.494592 36.275291 708,382 21,800,000 4,687.47 28/09/05 32.634799 36.431812 711,439 21,800,000 4,707.704 27/09/05 32.483611 36.066780 708,143 21,800,000 4,660.336 26/09/05 32.585207 36.179582 710,358 21,800,000 4,674.869 23/09/05 32.114700 35.657174 700,100 21,800,000 4,607.21 22/09/05 31.975282 35.502378 697,061 21,800,000 4,587.255 21/09/05 32.061005 35.597557 698,930 21,800,000 4,599.809 20/09/05 32.415411 35.991056 706,656 21,800,000 4,650.691 19/09/05 32.382794 35.954841 705,945 21,800,000 4,645.926 16/09/05 32.267382 35.826699 703,429 21,800,000 4,628.992 15/09/05 32.090514 35.630321 699,573 21,800,000 4,603.307 14/09/05 32.067928 35.605243 699,081 21,800,000 4,599.693 13/09/05 31.945698 35.469531 696,416 21,800,000 4,582.104 12/09/05 32.169011 35.717477 701,284 21,800,000 4,614.124 09/09/05 32.127167 35.671017 700,372 21,800,000 4,608.049 08/09/05 32.017640 35.549408 697,985 21,800,000 4,592.303 07/09/05 32.026375 35.559106 698,175 21,800,000 4,593.428 06/09/05 31.894696 35.412903 695,304 21,800,000 4,574.618 05/09/05 31.590300 35.074929 688,669 21,800,000 4,530.954 02/09/05 31.402818 34.866767 684,581 21,800,000 4,503.949 01/09/05 31.484764 34.957753 686,368 21,800,000 4,515.628 31/08/05 31.275994 34.725954 681,817 21,800,000 4,485.569 30/08/05 31.004472 34.424481 675,897 21,800,000 4,446.6 29/08/05 30.867927 34.272874 672,921 21,800,000 4,443.327 26/08/05 30.867927 34.272874 672,921 21,800,000 4,426.985 25/08/05 31.135428 34.569883 678,752 21,800,000 4,465.006 24/08/05 31.388476 34.850843 668,575 21,300,000 4,501.094 23/08/05 31.538701 35.017639 671,774 21,300,000 4,522.824 22/08/05 31.786617 35.292902 677,055 21,300,000 4,558.61 19/08/05 31.824307 35.334749 677,858 21,300,000 4,563.538 18/08/05 31.496398 34.970670 670,873 21,300,000 4,515.262 17/08/05 31.640346 35.130496 639,135 20,200,000 4,536.993 16/08/05 31.692937 35.188889 640,197 20,200,000 4,541.3 15/08/05 31.790521 35.297237 642,169 20,200,000 4,555.345 12/08/05 31.794010 35.301110 629,521 19,800,000 4,556.19 11/08/05 31.875104 35.391149 631,127 19,800,000 4,567.881 10/08/05 31.963349 35.489129 632,874 19,800,000 4,580.367 09/08/05 31.645610 35.136341 626,583 19,800,000 4,535.399 08/08/05 31.432317 34.899520 622,360 19,800,000 4,504.02 05/08/05 31.218003 34.661565 618,116 19,800,000 4,472.823 04/08/05 31.340964 34.798091 620,551 19,800,000 4,490.759 03/08/05 31.654011 35.145668 626,749 19,800,000 4,535.941 02/08/05 31.717029 35.215638 627,997 19,800,000 4,545.118 01/08/05 31.435769 34.903353 622,428 19,800,000 4,504.262 29/07/05 31.421047 34.887008 622,137 19,800,000 4,502.027 28/07/05 31.453442 34.922976 622,778 19,800,000 4,507.089 27/07/05 31.262109 34.710537 618,990 19,800,000 4,479.921 26/07/05 31.193407 34.634257 617,629 19,800,000 4,469.907 25/07/05 31.170483 34.608805 617,176 19,800,000 4,467.068 22/07/05 30.967832 34.383800 613,163 19,800,000 4,438.034 21/07/05 30.953367 34.367738 612,877 19,800,000 4,439.348 20/07/05 31.005199 34.425288 613,903 19,800,000 4,447.263 19/07/05 31.121236 34.554124 616,200 19,800,000 4,463.765 18/07/05 31.033924 34.457182 614,472 19,800,000 4,451.133 15/07/05 31.104732 34.535800 615,874 19,800,000 4,461.56 14/07/05 31.174357 34.613106 617,252 19,800,000 4,471.634 13/07/05 30.952625 34.366915 612,862 19,800,000 4,439.922 12/07/05 30.713304 34.101195 608,123 19,800,000 4,405.647 11/07/05 30.878591 34.284714 611,396 19,800,000 4,429.5 08/07/05 30.755094 34.147595 608,951 19,800,000 4,411.987 07/07/05 30.326510 33.671735 600,465 19,800,000 4,350.556 06/07/05 30.901075 34.309678 611,841 19,800,000 4,433.038 05/07/05 30.708770 34.096160 608,034 19,800,000 4,405.542 04/07/05 30.760004 34.153047 609,048 19,800,000 4,412.879 01/07/05 30.604961 33.980901 605,978 19,800,000 4,391.023 30/06/05 30.346165 33.693558 600,854 19,800,000 4,353.865 29/06/05 30.487692 33.850696 603,656 19,800,000 4,374.094 28/06/05 30.767170 33.813809 609,190 19,800,000 4,369.106 27/06/05 30.482656 33.501123 603,557 19,800,000 4,329.022 24/06/05 30.783072 33.831286 609,505 19,800,000 4,371.46 23/06/05 31.019121 34.090709 614,179 19,800,000 4,405.143 22/06/05 30.847972 33.902613 610,790 19,800,000 4,380.475 21/06/05 30.808096 33.858788 610,000 19,800,000 4,374.78 20/06/05 30.643007 33.677352 606,732 19,800,000 4,351.243 17/06/05 30.599573 33.629617 605,872 19,800,000 4,344.985 16/06/05 30.554821 33.580434 604,985 19,800,000 4,338.612 15/06/05 30.398525 33.408661 601,891 19,800,000 4,316.427 14/06/05 30.539630 33.563738 604,685 19,800,000 4,336.355 13/06/05 30.482040 33.500446 603,544 19,800,000 4,328.325 10/06/05 30.354598 33.360384 601,021 19,800,000 4,310.059 09/06/05 30.186325 33.175448 597,689 19,800,000 4,286.038 08/06/05 30.158037 33.144359 597,129 19,800,000 4,282.276 07/06/05 30.244754 33.239663 598,846 19,800,000 4,294.509 06/06/05 29.861922 32.818921 591,266 19,800,000 4,239.845 03/06/05 29.973179 32.941196 593,469 19,800,000 4,255.677 02/06/05 30.086128 33.065329 595,705 19,800,000 4,271.592 01/06/05 30.072075 33.049885 595,427 19,800,000 4,269.659 31/05/05 29.597888 32.528742 586,038 19,800,000 4,202.147 30/05/05 29.479942 32.399117 583,703 19,800,000 4,206.163 27/05/05 29.479942 32.399117 583,703 19,800,000 4,185.612 26/05/05 29.481220 32.400522 583,728 19,800,000 4,185.684 25/05/05 29.323221 32.226877 580,600 19,800,000 4,163.423 24/05/05 29.349536 32.255798 581,121 19,800,000 4,166.908 23/05/05 29.363438 32.271077 581,396 19,800,000 4,169.276 20/05/05 29.197859 32.089102 578,118 19,800,000 4,145.212 19/05/05 29.193145 32.083921 578,024 19,800,000 4,144.81 18/05/05 29.028123 31.902558 574,757 19,800,000 4,121.129 17/05/05 28.671779 31.510928 567,701 19,800,000 4,070.6 16/05/05 28.607425 31.440201 566,427 19,800,000 4,061.241 13/05/05 28.766576 31.615113 569,578 19,800,000 4,083.901 12/05/05 28.747221 31.593841 569,195 19,800,000 4,081.057 11/05/05 28.559071 31.387060 565,470 19,800,000 4,054.231 10/05/05 28.627177 31.461910 566,818 19,800,000 4,063.923 09/05/05 28.888607 31.749227 571,994 19,800,000 4,101.021 06/05/05 29.036674 31.911956 574,926 19,800,000 4,122.077 05/05/05 28.860492 31.718328 571,438 19,800,000 4,096.992 04/05/05 28.695482 31.536978 568,171 19,800,000 4,073.462 03/05/05 28.495499 31.317193 564,211 19,800,000 4,045.148 02/05/05 28.256700 31.054747 559,483 19,800,000 4,021.352 29/04/05 28.256700 31.054747 559,483 19,800,000 4,011.015 28/04/05 28.194694 30.986601 558,255 19,800,000 4,002.154 27/04/05 28.092396 30.874173 556,229 19,800,000 3,987.613 26/04/05 28.406486 31.219365 562,448 19,800,000 4,032.253 25/04/05 28.447526 31.264469 563,261 19,800,000 4,038.013 22/04/05 28.297803 31.099920 554,637 19,600,000 4,016.414 21/04/05 28.057857 30.836214 549,934 19,600,000 3,982.322 20/04/05 28.092197 30.873954 550,607 19,600,000 3,987.173 19/04/05 28.293668 31.095376 554,556 19,600,000 4,015.704 18/04/05 28.086374 30.867555 547,684 19,500,000 3,986.315 15/04/05 28.555565 31.383206 556,834 19,500,000 4,052.83 14/04/05 28.960513 31.828253 564,730 19,500,000 4,110.179 13/04/05 28.990520 31.861231 565,315 19,500,000 4,114.462 12/04/05 28.872884 31.731947 609,218 21,100,000 4,097.751 11/04/05 28.991142 31.861916 611,713 21,100,000 4,114.574 08/04/05 29.067940 31.946318 613,334 21,100,000 4,125.37 07/04/05 29.026491 31.900764 612,459 21,100,000 4,119.527 06/04/05 28.906037 31.768383 609,917 21,100,000 4,102.327 05/04/05 28.820879 31.674793 608,121 21,100,000 4,090.205 04/04/05 28.581756 31.411991 603,075 21,100,000 4,056.527 01/04/05 28.705583 31.548079 605,688 21,100,000 4,074.136 31/03/05 28.599846 31.431872 574,857 20,100,000 4,059.115 30/03/05 28.625286 31.459831 575,368 20,100,000 4,062.573 29/03/05 28.952095 31.589965 581,937 20,100,000 4,079.467 28/03/05 28.822217 31.448254 579,327 20,100,000 N/A 25/03/05 28.822217 31.448254 579,327 20,100,000 N/A 24/03/05 28.822217 31.448254 579,327 20,100,000 4,061.039 23/03/05 28.690017 31.304009 576,669 20,100,000 4,042.629 22/03/05 28.774601 31.396300 578,369 20,100,000 4,054.357 21/03/05 28.719273 31.335931 577,257 20,100,000 4,046.647 18/03/05 28.769862 31.391129 578,274 20,100,000 4,053.888 17/03/05 28.709802 31.325597 577,067 20,100,000 4,045.289 16/03/05 28.749559 31.368976 577,866 20,100,000 4,050.997 15/03/05 29.165711 31.823045 586,231 20,100,000 4,109.71 14/03/05 28.888925 31.521040 580,667 20,100,000 4,070.611 11/03/05 28.917776 31.552520 581,247 20,100,000 4,074.666 10/03/05 28.837241 31.464647 579,629 20,100,000 4,063.172 09/03/05 29.100726 31.752139 584,925 20,100,000 4,100.378 08/03/05 29.266426 31.932935 588,255 20,100,000 4,123.646 07/03/05 29.408127 32.087547 591,103 20,100,000 4,143.514 04/03/05 29.482298 32.168476 592,594 20,100,000 4,153.915 03/03/05 29.296956 31.966247 588,869 20,100,000 4,127.752 02/03/05 29.278845 31.946486 588,505 20,100,000 4,125.21 01/03/05 29.203716 31.864512 586,995 20,100,000 4,114.541 28/02/05 28.957453 31.595811 582,045 20,100,000 4,101.169 25/02/05 29.108948 31.761110 585,090 20,100,000 4,101.169 24/02/05 28.778470 31.400521 578,447 20,100,000 4,054.58 23/02/05 28.829695 31.456414 579,477 20,100,000 4,061.81 22/02/05 29.025357 31.669902 583,410 20,100,000 4,089.43 21/02/05 29.232565 31.895989 587,575 20,100,000 N/A 18/02/05 29.154619 31.810941 586,008 20,100,000 N/A 17/02/05 29.109044 31.761214 585,092 20,100,000 N/A 16/02/05 29.114832 31.767530 585,208 20,100,000 N/A 15/02/05 29.280868 31.948693 588,545 20,100,000 4,125.023 14/02/05 29.185055 31.844151 586,620 20,100,000 4,111.462 11/02/05 29.153450 31.809666 585,984 20,100,000 4,106.882 10/02/05 28.889118 31.521250 580,671 20,100,000 4,069.625 09/02/05 28.889554 31.521726 580,680 20,100,000 4,069.654 08/02/05 28.917076 31.551756 581,233 20,100,000 4,073.492 07/02/05 28.855069 31.484100 579,987 20,100,000 4,064.723 04/02/05 28.709526 31.325296 577,061 20,100,000 4,044.095 03/02/05 28.413526 31.002327 571,112 20,100,000 4,002.344 02/02/05 28.446402 31.038198 571,773 20,100,000 4,006.95 01/02/05 28.394902 30.982006 570,738 20,100,000 3,999.66 31/01/05 28.140650 30.704589 565,627 20,100,000 3,963.801 28/01/05 27.982913 30.532480 562,457 20,100,000 3,941.402 27/01/05 28.142406 30.706504 565,662 20,100,000 3,963.84 26/01/05 27.978912 30.528114 562,376 20,100,000 3,940.786 25/01/05 27.965941 30.513962 562,115 20,100,000 3,938.931 24/01/05 27.783570 30.314974 558,450 20,100,000 3,913.211 21/01/05 27.739746 30.267158 557,569 20,100,000 3,906.934 20/01/05 27.779334 30.310352 558,365 20,100,000 3,912.451 19/01/05 27.922692 30.466772 561,246 20,100,000 3,932.612 18/01/05 27.888297 30.429243 560,555 20,100,000 3,927.751 17/01/05 27.862111 30.400671 560,028 20,100,000 3,924.069 14/01/05 27.762317 30.291785 558,023 20,100,000 3,909.892 13/01/05 27.641481 30.159939 555,594 20,100,000 3,892.847 12/01/05 27.577140 30.089736 554,301 20,100,000 3,883.752 11/01/05 27.861048 30.399512 560,007 20,100,000 3,923.692 10/01/05 28.102001 30.662418 564,850 20,100,000 3,957.576 07/01/05 28.126170 30.688790 565,336 20,100,000 3,960.946 06/01/05 27.942224 30.488084 561,639 20,100,000 3,934.963 05/01/05 27.777598 30.308458 558,330 20,100,000 3,911.761 04/01/05 28.013400 30.499078 563,069 20,100,000 3,936.369 31/12/04 27.757525 30.220499 557,926 20,100,000 3,899.627 30/12/04 27.752029 30.214514 557,816 20,100,000 3,899.627 29/12/04 27.779744 30.244689 558,373 20,100,000 3,903.472 24/12/04 27.812448 30.280294 528,437 19,000,000 N/A 23/12/04 27.768566 30.232519 527,603 19,000,000 3,901.661 22/12/04 27.765286 30.228948 527,540 19,000,000 3,901.141 21/12/04 27.613087 30.063244 524,649 19,000,000 3,879.654 20/12/04 27.704814 30.163110 526,391 19,000,000 3,892.548 17/12/04 27.572226 30.018757 523,872 19,000,000 3,873.805 16/12/04 27.869184 30.342065 529,515 19,000,000 3,915.409 15/12/04 27.785202 30.250631 522,362 18,800,000 3,903.573 14/12/04 27.816308 30.284497 522,947 18,800,000 3,907.915 13/12/04 27.798508 30.265118 522,612 18,800,000 3,905.365 10/12/04 27.607358 30.057006 472,086 17,100,000 3,878.401 09/12/04 27.477322 29.915432 469,862 17,100,000 3,860.097 08/12/04 27.688872 30.145753 473,480 17,100,000 3,889.782 07/12/04 27.754977 30.217725 474,610 17,100,000 3,899.134 06/12/04 27.625561 30.076825 472,397 17,100,000 3,880.873 03/12/04 27.783170 30.248418 475,092 17,100,000 3,902.99 02/12/04 27.851262 30.322553 476,257 17,100,000 3,912.482 01/12/04 27.750366 30.212705 474,531 17,100,000 3,898.258 30/11/04 27.383798 29.813610 468,263 17,100,000 3,846.757 29/11/04 27.532534 29.975544 470,806 17,100,000 3,867.662 26/11/04 27.597793 30.046593 471,922 17,100,000 3,876.751 25/11/04 27.658210 30.112370 472,955 17,100,000 3,885.207 24/11/04 27.436968 29.871498 469,172 17,100,000 3,853.994 23/11/04 27.487244 29.926235 470,032 17,100,000 3,860.93 22/11/04 27.474374 29.912222 469,812 17,100,000 3,858.87 19/11/04 27.629692 30.081323 472,468 17,100,000 3,880.6 18/11/04 27.948602 30.428530 477,921 17,100,000 3,925.355 17/11/04 27.940303 30.419494 477,779 17,100,000 3,924.152 16/11/04 27.688754 30.145625 473,478 17,100,000 3,888.77 15/11/04 27.881475 30.355446 476,773 17,100,000 3,915.901 12/11/04 27.898622 30.374115 477,066 17,100,000 3,918.191 11/11/04 27.793972 30.260180 475,277 17,100,000 3,903.446 10/11/04 27.530490 29.973318 470,771 17,100,000 3,866.392 09/11/04 27.502549 29.942897 470,294 17,100,000 3,862.412 08/11/04 27.520288 29.962211 470,597 17,100,000 3,864.876 05/11/04 27.575828 30.022679 471,547 17,100,000 3,872.566 04/11/04 27.437581 29.872166 469,183 17,100,000 3,853.089 03/11/04 27.511208 29.952326 470,442 17,100,000 3,863.405 02/11/04 27.360591 29.788344 467,866 17,100,000 3,842.198 01/11/04 27.096027 29.500305 463,342 17,100,000 3,805.032 29/10/04 26.866811 29.250750 459,422 17,100,000 3,772.74 28/10/04 26.972737 29.366074 461,234 17,100,000 3,787.576 27/10/04 26.755790 29.129878 457,524 17,100,000 3,757.068 26/10/04 26.393935 28.735914 451,336 17,100,000 3,706.9 25/10/04 26.329922 28.666222 450,242 17,100,000 3,697.861 22/10/04 26.825281 29.205535 458,712 17,100,000 3,767.321 21/10/04 26.901561 29.288583 460,017 17,100,000 3,777.985 20/10/04 26.757723 29.131982 457,557 17,100,000 3,757.778 19/10/04 27.059392 29.460419 462,716 17,100,000 3,800.103 18/10/04 26.791409 29.168657 458,133 17,100,000 3,762.434 15/10/04 26.847210 29.229410 459,087 17,100,000 3,770.137 14/10/04 26.905438 29.292805 460,083 17,100,000 3,778.313 13/10/04 27.087796 29.491343 463,201 17,100,000 3,803.818 12/10/04 27.057880 29.458772 462,690 17,100,000 3,799.666 11/10/04 27.262471 29.681517 466,188 17,100,000 3,828.281 08/10/04 27.280439 29.701079 466,495 17,100,000 3,830.756 07/10/04 27.431776 29.865846 469,083 17,100,000 3,851.911 06/10/04 27.458431 29.894865 469,539 17,100,000 3,855.644 05/10/04 27.461011 29.897674 469,583 17,100,000 3,855.972 04/10/04 27.389176 29.819465 468,355 17,100,000 3,845.796 01/10/04 27.152237 29.561502 518,608 19,100,000 3,812.49 30/09/04 26.627984 28.990731 508,594 19,100,000 3,738.82 29/09/04 26.846773 29.228934 512,773 19,100,000 3,769.55 28/09/04 26.924051 29.183945 514,249 19,100,000 3,763.72 27/09/04 26.790071 29.038720 511,690 19,100,000 3,744.87 24/09/04 26.980986 29.245659 515,337 19,100,000 3,771.48 23/09/04 26.895229 29.152704 513,699 19,100,000 3,759.58 22/09/04 27.113289 29.389067 517,864 19,100,000 3,789.91 21/09/04 27.302855 29.594544 521,485 19,100,000 3,816.25 20/09/04 27.116507 29.392555 517,925 19,100,000 3,790.29 17/09/04 27.174872 29.455819 519,040 19,100,000 3,798.14 16/09/04 27.008954 29.275974 515,871 19,100,000 3,774.8 15/09/04 26.913849 29.172887 514,055 19,100,000 3,761.52 14/09/04 26.919030 29.178503 514,153 19,100,000 3,762.23 13/09/04 27.038724 29.308243 516,440 19,100,000 3,778.87 10/09/04 26.841164 29.094101 512,666 19,100,000 3,751.23 09/09/04 26.766165 29.012807 511,234 19,100,000 3,740.59 08/09/04 26.914780 29.173896 514,072 19,100,000 3,761.34 07/09/04 26.941348 29.202694 514,580 19,100,000 3,764.97 06/09/04 26.961060 29.224060 514,956 19,100,000 3,767.62 03/09/04 26.865107 29.120054 513,124 19,100,000 3,754.17 02/09/04 26.607072 28.840360 508,195 19,100,000 3,718.1 01/09/04 26.479247 28.701806 505,754 19,100,000 3,700.29 31/08/04 26.259187 28.463275 501,550 19,100,000 3,669.36 27/08/04 26.601252 28.834052 508,084 19,100,000 3,716.91 26/08/04 26.348813 28.560424 503,262 19,100,000 3,681.74 25/08/04 26.102344 28.293268 498,555 19,100,000 3,647.06 24/08/04 26.011074 28.194337 496,812 19,100,000 3,634.42 23/08/04 26.082038 28.271257 498,167 19,100,000 3,644.37 20/08/04 25.741421 27.902051 491,661 19,100,000 3,596.68 19/08/04 25.796885 27.962169 492,720 19,100,000 3,604.52 18/08/04 25.751325 27.912786 491,850 19,100,000 3,597.71 17/08/04 25.730727 27.890458 491,457 19,100,000 3,594.83 16/08/04 25.726491 27.885867 491,376 19,100,000 3,594.12 13/08/04 25.453921 27.590418 486,170 19,100,000 3,556.04 12/08/04 25.586792 27.734442 488,708 19,100,000 3,574.59 11/08/04 25.584120 27.731546 488,657 19,100,000 3,574.06 10/08/04 25.746484 27.907538 491,758 19,100,000 3,596.78 09/08/04 25.591871 27.739948 488,805 19,100,000 3,575.18 06/08/04 25.762275 27.924654 492,059 19,100,000 3,598.85 05/08/04 26.378620 28.592733 503,832 19,100,000 3,684.86 04/08/04 26.366861 28.579987 503,607 19,100,000 3,683.13 03/08/04 26.526976 28.753542 506,665 19,100,000 3,705.5 02/08/04 26.438287 28.657408 504,971 19,100,000 3,693.03 30/07/04 26.446409 28.666212 505,126 19,100,000 3,694.12 29/07/04 26.416033 28.633287 504,546 19,100,000 3,689.85 28/07/04 26.055680 28.242687 497,663 19,100,000 3,639.53 27/07/04 25.956080 28.134726 495,761 19,100,000 3,624.61 26/07/04 25.673571 27.828505 490,365 19,100,000 3,585.17 23/07/04 25.943934 28.121561 495,529 19,100,000 3,622.84 22/07/04 25.846159 28.015579 493,662 19,100,000 3,609.17 21/07/04 26.252067 28.455557 501,414 19,100,000 3,665.84 20/07/04 25.973353 28.153450 496,091 19,100,000 3,626.89 19/07/04 25.878591 28.050733 494,281 19,100,000 3,613.65 16/07/04 26.017149 28.200921 496,928 19,100,000 3,632.94 15/07/04 26.010805 28.194045 496,806 19,100,000 3,632.01 14/07/04 26.334735 28.545165 502,993 19,100,000 3,677.22 13/07/04 26.356626 28.568893 503,412 19,100,000 3,680.23 12/07/04 26.346529 28.557948 503,219 19,100,000 3,678.81 09/07/04 26.495916 28.719875 506,072 19,100,000 3,699.65 08/07/04 26.500170 28.724486 506,153 19,100,000 3,700.21 07/07/04 26.368163 28.581398 503,632 19,100,000 3,681.74 06/07/04 26.740720 28.642161 510,748 19,100,000 3,689.59 05/07/04 26.868164 28.778667 513,182 19,100,000 3,706.98 02/07/04 26.865053 28.775334 513,123 19,100,000 3,706.62 01/07/04 27.064808 28.989293 516,938 19,100,000 3,734.24 30/06/04 27.136862 29.066470 518,314 19,100,000 3,743.94 29/06/04 27.409832 29.358851 523,528 19,100,000 3,781.39 28/06/04 27.606649 29.569662 527,287 19,100,000 3,808.47 25/06/04 27.464897 29.417832 524,580 19,100,000 3,789.07 24/06/04 27.502533 29.458143 525,298 19,100,000 3,794.26 23/06/04 27.368255 29.314317 522,734 19,100,000 3,775.59 22/06/04 27.306259 29.247913 521,550 19,100,000 3,767.11 21/06/04 27.698683 29.668241 529,045 19,100,000 3,821.21 18/06/04 27.752081 29.725436 530,065 19,100,000 3,828.58 17/06/04 27.706026 29.676106 529,185 19,100,000 3,822.11 16/06/04 27.655425 29.621906 528,219 19,100,000 3,815.1 15/06/04 27.354858 29.299968 522,478 19,100,000 3,773.57 14/06/04 27.137617 29.067280 518,328 19,100,000 3,743.99 11/06/04 27.557330 29.516837 526,345 19,100,000 3,801.8 10/06/04 27.569577 29.529954 526,579 19,100,000 3,803.35 09/06/04 27.509657 29.465774 525,434 19,100,000 3,795.3 08/06/04 27.487444 29.441982 497,523 18,100,000 3,792.24 07/06/04 27.384092 29.331281 495,652 18,100,000 3,777.99 04/06/04 27.180731 29.113459 491,971 18,100,000 3,749.88 03/06/04 27.025953 28.947675 489,170 18,100,000 3,728.57 02/06/04 26.902525 28.815471 486,936 18,100,000 3,711.44 01/06/04 26.807391 28.713572 485,214 18,100,000 3,698.48 28/05/04 26.904601 28.817695 486,973 18,100,000 3,711.97 27/05/04 27.091260 29.017627 490,352 18,100,000 3,737.82 26/05/04 27.005782 28.926070 488,805 18,100,000 3,725.87 25/05/04 26.796202 28.701588 485,011 18,100,000 3,698.76 24/05/04 26.915868 28.829762 487,177 18,100,000 3,715.56 21/05/04 26.730106 28.630792 483,815 18,100,000 3,690.16 20/05/04 26.810563 28.716970 485,271 18,100,000 3,701.3 19/05/04 26.981335 28.899884 488,362 18,100,000 3,724.86 18/05/04 26.564988 28.453932 480,826 18,100,000 3,667.41 17/05/04 26.399133 28.276284 477,824 18,100,000 3,644.56 14/05/04 26.788315 28.693140 484,869 18,100,000 3,698.28 13/05/04 26.941921 28.857668 487,649 18,100,000 3,719.56 12/05/04 26.669417 28.565788 501,385 18,800,000 3,682.19 11/05/04 26.963434 28.880711 506,913 18,800,000 3,722.65 10/05/04 26.679904 28.577020 501,582 18,800,000 3,683.43 07/05/04 27.348226 29.292864 514,147 18,800,000 3,775.69 06/05/04 27.303547 29.245008 513,307 18,800,000 3,769.73 05/05/04 27.615090 29.578704 519,164 18,800,000 3,812.97 04/05/04 27.463519 29.416356 516,314 18,800,000 3,791.95 30/04/04 27.136902 29.066514 510,174 18,800,000 3,746.74 29/04/04 27.384574 29.331796 514,830 18,800,000 3,781.28 28/04/04 27.566390 29.526541 518,248 18,800,000 3,806.12 27/04/04 27.965691 29.954235 525,755 18,800,000 3,861.27 26/04/04 27.934437 29.920758 525,167 18,800,000 3,856.87 23/04/04 27.774406 29.749349 522,159 18,800,000 3,834.77 22/04/04 27.671499 29.639123 520,224 18,800,000 3,820.5 21/04/04 27.560139 29.519846 518,131 18,800,000 3,805.09 20/04/04 27.810458 29.787964 522,837 18,800,000 3,839.54 19/04/04 27.647717 29.613651 519,777 18,800,000 3,817.04 16/04/04 27.594623 29.556782 518,779 18,800,000 3,809.7 15/04/04 27.445780 29.397355 515,981 18,800,000 3,789.19 14/04/04 27.393906 29.341792 515,005 18,800,000 3,781.89 13/04/04 27.776332 29.751412 522,195 18,800,000 3,834.68 08/04/04 27.493805 29.448795 516,884 18,800,000 3,795.63 07/04/04 27.356157 29.301359 514,296 18,800,000 3,776.66 06/04/04 27.613824 29.396117 519,140 18,800,000 3,788.72 05/04/04 27.769454 29.561791 522,066 18,800,000 3,810.09 02/04/04 27.555260 29.333772 518,039 18,800,000 3,780.64 01/04/04 27.067646 28.814686 508,872 18,800,000 3,713.99 31/03/04 26.757499 28.484521 503,041 18,800,000 3,671.44 30/03/04 26.911796 28.648777 505,942 18,800,000 3,692.56 29/03/04 26.890305 28.625899 505,538 18,800,000 3,689.49 26/03/04 26.604177 28.321303 500,159 18,800,000 3,650.17 25/03/04 26.539445 28.252394 498,942 18,800,000 3,641.3 24/03/04 26.202200 27.893381 492,601 18,800,000 3,594.82 23/03/04 26.233481 27.926681 493,189 18,800,000 3,599.26 22/03/04 26.168448 27.857451 491,967 18,800,000 3,590.62 19/03/04 26.691163 28.413904 501,794 18,800,000 3,662.11 18/03/04 26.585604 28.301532 499,809 18,800,000 3,647.45 17/03/04 27.105665 28.855159 509,586 18,800,000 3,718.86 16/03/04 26.678681 28.400616 501,559 18,800,000 3,660.34 15/03/04 26.532952 28.245481 498,819 18,800,000 3,640.06 12/03/04 27.008905 28.752154 507,767 18,800,000 3,705.46 11/03/04 26.968282 28.708909 507,004 18,800,000 3,699.79 10/03/04 27.751391 29.542563 521,726 18,800,000 3,807.38 09/03/04 27.705291 29.493487 520,859 18,800,000 3,800.95 08/03/04 27.966124 29.771155 525,763 18,800,000 3,836.63 05/03/04 27.881850 29.681442 524,179 18,800,000 3,824.94 04/03/04 28.052735 29.863357 527,391 18,800,000 3,848.3 03/03/04 27.864727 29.663214 523,857 18,800,000 3,822.43 02/03/04 27.946788 29.750571 525,400 18,800,000 3,833.74 01/03/04 27.774941 29.567633 522,169 18,800,000 3,810.17 27/02/04 27.492297 29.266746 516,855 18,800,000 3,771.28 26/02/04 27.574234 29.353971 518,396 18,800,000 3,782.51 25/02/04 27.541486 29.319110 517,780 18,800,000 3,777.97 24/02/04 27.401201 29.169770 515,143 18,800,000 3,758.71 23/02/04 27.644139 29.428388 519,710 18,800,000 3,792.05 20/02/04 27.594419 29.375459 518,775 18,800,000 3,785.13 19/02/04 27.732111 29.522038 521,364 18,800,000 3,804.02 18/02/04 27.321304 29.084716 513,641 18,800,000 3,747.57 17/02/04 27.378801 29.145925 514,721 18,800,000 3,755.46 16/02/04 27.130878 28.881999 510,061 18,800,000 3,721.41 13/02/04 27.085369 28.833553 509,205 18,800,000 3,715.07 12/02/04 27.141139 28.892923 510,253 18,800,000 3,722.69 11/02/04 27.250652 29.009504 512,312 18,800,000 3,737.7 10/02/04 27.235857 28.993754 512,034 18,800,000 3,735.64 09/02/04 27.230469 28.988018 457,472 16,800,000 3,734.87 06/02/04 26.853100 28.586292 451,132 16,800,000 3,683 05/02/04 26.735644 28.461256 449,159 16,800,000 3,666.84 04/02/04 26.849000 28.581928 451,063 16,800,000 3,682.36 03/02/04 26.901471 28.637786 451,945 16,800,000 3,689.52 02/02/04 26.921815 28.659443 452,286 16,800,000 3,692.27 30/01/04 26.911212 28.648156 452,108 16,800,000 3,690.72 29/01/04 27.164352 28.917634 456,361 16,800,000 3,725.41 28/01/04 27.411623 29.180865 460,515 16,800,000 3,759.32 27/01/04 27.232289 28.989956 457,502 16,800,000 3,734.71 26/01/04 27.222017 28.979021 457,330 16,800,000 3,733.25 23/01/04 27.328654 29.092541 459,121 16,800,000 3,747.78 22/01/04 27.379971 29.147170 459,984 16,800,000 3,754.78 21/01/04 27.363512 29.129648 459,707 16,800,000 3,752.49 20/01/04 27.215852 28.972458 457,226 16,800,000 3,732.22 19/01/04 27.350458 29.115752 459,488 16,800,000 3,750.65 16/01/04 27.289312 29.050660 458,460 16,800,000 3,742.39 15/01/04 27.029980 28.774589 454,104 16,800,000 3,706.89 14/01/04 27.053968 28.800125 454,507 16,800,000 3,710.14 13/01/04 26.857320 28.590785 451,203 16,800,000 3,683.14 12/01/04 26.831750 28.563565 450,773 16,800,000 3,679.59 09/01/04 26.876511 28.611215 451,525 16,800,000 3,685.65 08/01/04 27.104061 28.853452 455,348 16,800,000 3,716.81 07/01/04 26.850130 28.583131 451,082 16,800,000 3,681.95 06/01/04 27.052551 28.741451 454,483 16,800,000 3,702.34 05/01/04 27.036325 28.724212 454,210 16,800,000 3,700.07 02/01/04 26.869144 28.546594 451,402 16,800,000 3,677.05 31/12/03 26.600036 28.260685 446,881 16,800,000 3,640.09 30/12/03 26.557433 28.215423 446,165 16,800,000 3,634.19 29/12/03 26.443625 28.094510 444,253 16,800,000 3,618.56 24/12/03 26.374188 28.020737 443,086 16,800,000 3,609.63 23/12/03 26.324544 27.967995 442,252 16,800,000 3,602 22/12/03 26.210227 27.846540 440,332 16,800,000 3,586.31 19/12/03 26.305288 27.947536 441,929 16,800,000 3,599.21 18/12/03 26.218835 27.855686 440,476 16,800,000 3,587.31 17/12/03 25.906478 27.523828 435,229 16,800,000 3,544.48 16/12/03 25.856098 27.470304 434,382 16,800,000 3,537.55 15/12/03 25.955279 27.575676 436,049 16,800,000 3,551.1 12/12/03 25.933951 27.553017 435,690 16,800,000 3,548.06 11/12/03 25.977674 27.599469 436,425 16,800,000 3,553.96 10/12/03 25.795315 27.405725 433,361 16,800,000 3,528.9 09/12/03 25.977363 27.599138 436,420 16,800,000 3,553.89 08/12/03 25.726679 27.332805 432,208 16,800,000 3,519.52 05/12/03 25.849491 27.463284 434,271 16,800,000 3,536.23 04/12/03 26.019218 27.643607 437,123 16,800,000 3,559.43 03/12/03 26.084939 27.713431 438,227 16,800,000 3,568.41 02/12/03 25.935708 27.554883 435,720 16,800,000 3,547.91 01/12/03 26.115942 27.746369 438,748 16,800,000 3,572.53 28/11/03 25.674206 27.277056 431,327 16,800,000 3,511.9 27/11/03 25.786243 27.396087 433,209 16,800,000 3,527.19 26/11/03 25.653251 27.254792 430,975 16,800,000 3,508.96 25/11/03 25.766758 27.375385 432,882 16,800,000 3,524.45 24/11/03 25.796211 27.406677 433,376 16,800,000 3,528.45 21/11/03 25.232803 26.808096 423,911 16,800,000 3,451.25 20/11/03 25.156231 26.726743 422,625 16,800,000 3,440.73 19/11/03 25.167785 26.739018 422,819 16,800,000 3,442.29 18/11/03 25.390992 26.976160 426,569 16,800,000 3,472.81 17/11/03 25.393854 26.979201 426,617 16,800,000 3,473.15 14/11/03 25.887634 27.503808 434,912 16,800,000 3,540.65 13/11/03 25.740000 27.346957 N/A N/A 3,520.59 12/11/03 25.650000 27.251338 N/A N/A 3,507.75 11/11/03 25.570000 27.166344 N/A N/A 3,497.2 10/11/03 25.630000 27.230090 N/A N/A 3,504.85 07/11/03 25.900000 27.516946 N/A N/A 3,542.02 06/11/03 25.650000 27.251338 N/A N/A 3,508.5 05/11/03 25.510000 27.102598 N/A N/A 3,487.98 04/11/03 25.640000 27.240714 N/A N/A 3,506.98 03/11/03 25.790000 27.400079 N/A N/A 3,526.38 31/10/03 25.350000 26.932609 N/A N/A 3,466.3 30/10/03 25.310000 26.890112 N/A N/A 3,462 29/10/03 25.120000 26.688250 N/A N/A 3,435.76 28/10/03 25.030000 26.592632 N/A N/A 3,423.45 27/10/03 24.800000 26.348273 N/A N/A 3,391.2 24/10/03 24.570000 26.103914 N/A N/A 3,360.66 23/10/03 24.640000 26.178284 N/A N/A 3,369.68 22/10/03 24.850000 26.401394 N/A N/A 3,398.62 21/10/03 25.280000 26.858239 N/A N/A 3,457.76 20/10/03 25.250000 26.826366 N/A N/A 3,453.31 17/10/03 25.240000 26.815742 N/A N/A 3,451.49 16/10/03 25.310000 26.890112 N/A N/A 3,461.04 15/10/03 25.380000 26.964482 N/A N/A 3,471.07 14/10/03 25.220000 26.794493 N/A N/A 3,449 13/10/03 25.320000 26.900736 N/A N/A 3,462.77 10/10/03 24.850000 26.401394 N/A N/A 3,398.38 09/10/03 25.040000 26.603256 N/A N/A 3,423.47 08/10/03 24.520000 26.050792 N/A N/A 3,353.34 07/10/03 24.560000 26.093289 N/A N/A 3,358.77 06/10/03 24.770000 26.316400 N/A N/A 3,387.43 03/10/03 25.000000 26.560759 N/A N/A 3,417.68 02/10/03 24.360000 25.880803 N/A N/A 3,330.6 01/10/03 24.220000 25.732063 N/A N/A 3,312.22 30/09/03 24.230000 25.742687 N/A N/A 3,257.44 29/09/03 24.670000 25.774560 N/A N/A 3,317.72 26/09/03 24.820000 25.931276 N/A N/A 3,337.17 25/09/03 25.030000 26.150679 N/A N/A 3,365.89 24/09/03 25.130000 26.255156 N/A N/A 3,379.23 23/09/03 25.130000 26.255156 N/A N/A 3,380.11 22/09/03 25.240000 26.370081 N/A N/A 3,394.04 19/09/03 25.680000 26.829781 N/A N/A 3,453.62 18/09/03 25.960000 27.122318 N/A N/A 3,492.47 17/09/03 25.760000 26.913363 N/A N/A 3,465.32 16/09/03 25.730000 26.882020 N/A N/A 3,460.37 15/09/03 25.410000 26.547692 N/A N/A 3,417.57 12/09/03 25.340000 26.474558 N/A N/A 3,407.26 11/09/03 25.530000 26.673065 N/A N/A 3,433.24 10/09/03 25.490000 26.631274 N/A N/A 3,428.69 09/09/03 25.640000 26.787990 N/A N/A 3,448.8 08/09/03 25.980000 27.143213 N/A N/A 3,494.75 05/09/03 25.780000 26.934259 N/A N/A 3,466.89 04/09/03 25.970000 27.132766 N/A N/A 3,493.56 03/09/03 25.970000 27.132766 N/A N/A 3,493.46 02/09/03 25.600000 26.746199 N/A N/A 3,442.26 01/09/03 25.510000 26.652170 N/A N/A 3,430.58 29/08/03 25.150000 26.276051 N/A N/A 3,382.02 28/08/03 25.550000 26.693961 N/A N/A 3,435.47 27/08/03 25.470000 26.610379 N/A N/A 3,424.81 26/08/03 25.250000 26.380529 N/A N/A 3,395.61 25/08/03 25.460000 26.599931 N/A N/A 3,424.2 22/08/03 25.670000 26.819334 N/A N/A 3,452.38 21/08/03 25.620000 26.767095 N/A N/A 3,445.62 20/08/03 25.410000 26.547692 N/A N/A 3,416.28 19/08/03 25.510000 26.652170 N/A N/A 3,430.12 18/08/03 25.560000 26.704408 N/A N/A 3,436.82 15/08/03 25.290000 26.422320 N/A N/A 3,400 14/08/03 25.260000 26.390976 N/A N/A 3,396.38 13/08/03 24.840000 25.952172 N/A N/A 3,339.03 12/08/03 24.830000 25.941724 N/A N/A 3,337.23 11/08/03 24.670000 25.774560 N/A N/A 3,316.08 08/08/03 24.560000 25.659635 N/A N/A 3,300.8 07/08/03 24.310000 25.398442 N/A N/A 3,267.29 06/08/03 24.200000 25.283517 N/A N/A 3,252.1 05/08/03 24.570000 25.670083 N/A N/A 3,302.06 04/08/03 24.380000 25.471576 N/A N/A 3,276.17 01/08/03 24.570000 25.670083 N/A N/A 3,302.21 31/07/03 24.990000 26.108888 N/A N/A 3,359.23 30/07/03 24.690000 25.795456 N/A N/A 3,318.43 29/07/03 24.520000 25.617844 N/A N/A 3,294.87 28/07/03 24.630000 25.732769 N/A N/A 3,310.2 25/07/03 24.310000 25.398442 N/A N/A 3,267.11 24/07/03 24.600000 25.701426 N/A N/A 3,305.39 23/07/03 24.120000 25.199935 N/A N/A 3,240.65 22/07/03 24.190000 25.273069 N/A N/A 3,250.53 21/07/03 24.040000 25.116353 N/A N/A 3,229.31 18/07/03 24.270000 25.356651 N/A N/A 3,261.07 17/07/03 24.320000 25.408889 N/A N/A 3,267.04 16/07/03 24.540000 25.638740 N/A N/A 3,297.7 15/07/03 24.650000 25.753665 N/A N/A 3,312.57 14/07/03 24.860000 25.973067 N/A N/A 3,342.04 11/07/03 24.520000 25.617844 N/A N/A 3,296.13 10/07/03 24.210000 25.293964 N/A N/A 3,253.38 09/07/03 24.450000 25.544710 N/A N/A 3,286.57 08/07/03 24.630000 25.732769 N/A N/A 3,310.21 07/07/03 24.720000 25.826799 N/A N/A 3,322.89 04/07/03 24.150000 25.231278 N/A N/A 3,245.25 03/07/03 24.240000 25.325308 N/A N/A 3,257.02 02/07/03 24.070000 25.147696 N/A N/A 3,234.75 01/07/03 23.620000 24.677548 N/A N/A 3,173.57 30/06/03 24.170000 25.252173 N/A N/A 3,248.16 27/06/03 24.490000 25.586501 N/A N/A 3,290.71 26/06/03 24.530000 25.628292 N/A N/A 3,296.69 25/06/03 24.540000 25.638740 N/A N/A 3,297.95 24/06/03 24.520000 25.617844 N/A N/A 3,294.99 23/06/03 24.560000 25.659635 N/A N/A 3,301.08 20/06/03 24.960000 26.077544 N/A N/A 3,354.84 19/06/03 24.750000 25.858142 N/A N/A 3,325.97 18/06/03 25.220000 26.349186 N/A N/A 3,389.66 17/06/03 24.950000 26.067097 N/A N/A 3,353.09 16/06/03 24.700000 25.805903 N/A N/A 3,320.05 13/06/03 24.260000 25.346203 N/A N/A 3,261.05 12/06/03 24.680000 25.785008 N/A N/A 3,317.38 11/06/03 24.480000 25.576053 N/A N/A 3,290.97 10/06/03 24.110000 25.189487 N/A N/A 3,239.84 09/06/03 23.930000 25.001428 N/A N/A 3,215.47 06/06/03 24.260000 25.346203 N/A N/A 3,260.36 05/06/03 23.740000 24.802921 N/A N/A 3,189.6 04/06/03 23.980000 25.053666 N/A N/A 3,223.23 03/06/03 23.710000 24.771578 N/A N/A 3,186.72 02/06/03 23.870000 24.938741 N/A N/A 3,207.47 30/05/03 23.320000 24.364116 N/A N/A 3,133.55 29/05/03 23.370000 24.416355 N/A N/A 3,140.05 28/05/03 23.350000 24.395459 N/A N/A 3,136.95 27/05/03 22.800000 23.820834 N/A N/A 3,062.68 26/05/03 22.620000 23.632775 N/A N/A 3,037.85 23/05/03 22.710000 23.726804 N/A N/A 3,050.56 22/05/03 22.960000 23.987998 N/A N/A 3,084.33 21/05/03 22.590000 23.601431 N/A N/A 3,034.29 20/05/03 22.890000 23.914863 N/A N/A 3,073.65 19/05/03 22.780000 23.799938 N/A N/A 3,059.77 16/05/03 23.580000 24.635757 N/A N/A 3,168.27 15/05/03 23.580000 24.635757 N/A N/A 3,167.36 14/05/03 23.180000 24.217848 N/A N/A 3,113.96 13/05/03 23.160000 24.196952 N/A N/A 3,112.2 12/05/03 23.070000 24.102923 N/A N/A 3,099.67 09/05/03 23.070000 24.102923 N/A N/A 3,099.69 08/05/03 22.840000 23.862625 N/A N/A 3,068.04 07/05/03 23.500000 24.552175 N/A N/A 3,157.06 06/05/03 23.750000 24.813369 N/A N/A 3,190.52 05/05/03 23.450000 24.499937 N/A N/A 3,150.19 02/05/03 23.340000 24.385012 N/A N/A 3,135.32 30/04/03 23.260000 24.301430 N/A N/A 3,123.74 29/04/03 23.330000 24.374564 N/A N/A 3,133.36 28/04/03 23.590000 24.646205 N/A N/A 3,169.11 25/04/03 22.960000 23.987998 N/A N/A 3,083.97 24/04/03 23.300000 24.343221 N/A N/A 3,128.7 23/04/03 23.730000 24.792473 N/A N/A 3,187.65 22/04/03 23.430000 24.479041 N/A N/A 3,147.44 17/04/03 23.270000 24.311877 N/A N/A 3,124.91 16/04/03 23.070000 24.102923 N/A N/A 3,097.8 15/04/03 23.430000 24.479041 N/A N/A 3,146.24 14/04/03 23.030000 24.061132 N/A N/A 3,092.4 11/04/03 22.750000 23.768595 N/A N/A 3,055 10/04/03 22.590000 23.601431 N/A N/A 3,033.64 09/04/03 23.050000 24.082027 N/A N/A 3,095.2 08/04/03 23.070000 24.102923 N/A N/A 3,098.21 07/04/03 23.450000 24.499937 N/A N/A 3,148.25 04/04/03 22.610000 23.622327 N/A N/A 3,035.8 03/04/03 22.330000 23.329790 N/A N/A 2,998.51 02/04/03 22.060000 23.047702 N/A N/A 2,962.25 01/04/03 21.360000 22.316360 N/A N/A 2,867.62 31/03/03 20.970000 21.908899 N/A N/A 2,815.02 28/03/03 22.000000 22.776060 N/A N/A 2,926.31 27/03/03 22.060000 22.838177 N/A N/A 2,935.03 26/03/03 22.520000 23.314404 N/A N/A 2,997.03 25/03/03 22.540000 23.335109 N/A N/A 2,998.67 24/03/03 22.200000 22.983116 N/A N/A 2,953.73 21/03/03 23.240000 24.059802 N/A N/A 3,092.96 20/03/03 22.420000 23.210876 N/A N/A 2,982.96 19/03/03 22.520000 23.314404 N/A N/A 2,996.38 18/03/03 22.190000 22.972763 N/A N/A 2,951.94 17/03/03 22.150000 22.931352 N/A N/A 2,946.39 14/03/03 21.390000 22.144542 N/A N/A 2,844.87 13/03/03 20.480000 21.202442 N/A N/A 2,723.32 12/03/03 19.210000 19.887642 N/A N/A 2,553.4 11/03/03 19.950000 20.653746 N/A N/A 2,652.31 10/03/03 19.910000 20.612335 N/A N/A 2,647.2 07/03/03 20.460000 21.181736 N/A N/A 2,720.77 06/03/03 20.920000 21.657963 N/A N/A 2,781.92 05/03/03 21.130000 21.875371 N/A N/A 2,810.21 04/03/03 21.340000 22.092779 N/A N/A 2,837.49 03/03/03 21.800000 22.569005 N/A N/A 2,898.66 28/02/03 21.730000 22.496536 N/A N/A 2,889.92 27/02/03 21.380000 22.134190 N/A N/A 2,842.45 26/02/03 21.210000 21.958193 N/A N/A 2,820.88 25/02/03 21.390000 22.144542 N/A N/A 2,844.23 21/02/03 22.230000 23.014174 N/A N/A 2,955.86 20/02/03 21.980000 22.755355 N/A N/A 2,923.3 19/02/03 22.120000 22.900294 N/A N/A 2,942.12 18/02/03 22.780000 23.583575 N/A N/A 3,029.45 17/02/03 22.550000 23.345462 N/A N/A 2,998.53 14/02/03 22.140000 22.920999 N/A N/A 2,943.36 13/02/03 21.660000 22.424067 N/A N/A 2,880.17 12/02/03 21.780000 22.548300 N/A N/A 2,895.84 11/02/03 22.240000 23.024527 N/A N/A 2,956.87 10/02/03 21.630000 22.393009 N/A N/A 2,876.56 07/02/03 21.720000 22.486183 N/A N/A 2,887.32 06/02/03 21.920000 22.693238 N/A N/A 2,913.96 05/02/03 22.610000 23.407578 N/A N/A 3,006.81 04/02/03 22.060000 22.838177 N/A N/A 2,933.09 03/02/03 22.830000 23.635339 N/A N/A 3,035.59 31/01/03 22.380000 23.169465 N/A N/A 2,975.99 30/01/03 22.340000 23.128054 N/A N/A 2,971.36 29/01/03 21.820000 22.589711 N/A N/A 2,900.64 28/01/03 21.560000 22.320539 N/A N/A 2,866.88 27/01/03 21.460000 22.217012 N/A N/A 2,853.31 24/01/03 22.270000 23.055585 N/A N/A 2,960.86 23/01/03 22.540000 23.335109 N/A N/A 2,996.42 22/01/03 22.680000 23.480048 N/A N/A 3,015.85 21/01/03 23.150000 23.966627 N/A N/A 3,077.94 20/01/03 23.380000 24.204741 N/A N/A 3,107.95 17/01/03 23.820000 24.660262 N/A N/A 3,167.46 16/01/03 24.480000 25.343544 N/A N/A 3,254.36 15/01/03 24.560000 25.426366 N/A N/A 3,265.38 14/01/03 24.920000 25.799065 N/A N/A 3,313.49 10/01/03 24.870000 25.747301 N/A N/A 3,306.5 09/01/03 24.830000 25.705890 N/A N/A 3,302.33 08/01/03 24.700000 25.571304 N/A N/A 3,285.25 06/01/03 25.260000 26.151058 N/A N/A 3,358.79 03/01/03 25.170000 26.057884 N/A N/A 3,346.61 02/01/03 25.010000 25.892240 N/A N/A 3,326.25 30/12/02 24.070000 24.919081 N/A N/A 3,200.31 27/12/02 23.810000 24.649909 N/A N/A 3,165.82 23/12/02 24.730000 25.602362 N/A N/A 3,287.66 20/12/02 24.560000 25.426366 N/A N/A 3,264.69 19/12/02 24.320000 25.177900 N/A N/A 3,232.88 18/12/02 24.410000 25.271074 N/A N/A 3,245.74 17/12/02 24.930000 25.809418 N/A N/A 3,314.97 16/12/02 25.330000 26.223528 N/A N/A 3,367.56 13/12/02 24.490000 25.353896 N/A N/A 3,255.81 12/12/02 24.830000 25.705890 N/A N/A 3,301.44 11/12/02 25.240000 26.130353 N/A N/A 3,355.05 10/12/02 24.930000 25.809418 N/A N/A 3,314.86 09/12/02 24.840000 25.716243 N/A N/A 3,303.12 06/12/02 25.410000 26.306350 N/A N/A 3,378.23 05/12/02 25.520000 26.420230 N/A N/A 3,392.74 04/12/02 25.850000 26.761871 N/A N/A 3,436.37 03/12/02 26.050000 26.968926 N/A N/A 3,462.6 02/12/02 26.630000 27.569386 N/A N/A 3,540.79 29/11/02 26.610000 27.548680 N/A N/A 3,537.05 28/11/02 26.750000 27.693619 N/A N/A 3,555.47 27/11/02 26.600000 27.538328 N/A N/A 3,536.59 26/11/02 25.950000 26.865399 N/A N/A 3,450.03 25/11/02 26.550000 27.486564 N/A N/A 3,529.73 22/11/02 26.800000 27.745383 N/A N/A 3,562.99 21/11/02 26.840000 27.786794 N/A N/A 3,568.15 20/11/02 26.030000 26.948221 N/A N/A 3,459.71 19/11/02 26.030000 26.948221 N/A N/A 3,459.16 18/11/02 26.120000 27.041395 N/A N/A 3,472.15 15/11/02 25.880000 26.792929 N/A N/A 3,439.82 14/11/02 25.670000 26.575521 N/A N/A 3,411.65 13/11/02 25.170000 26.057884 N/A N/A 3,345.25 12/11/02 25.320000 26.213175 N/A N/A 3,364.62 11/11/02 24.940000 25.819770 N/A N/A 3,314.85 08/11/02 25.080000 25.964709 N/A N/A 3,332.53 07/11/02 25.350000 26.244233 N/A N/A 3,368.95 06/11/02 25.880000 26.792929 N/A N/A 3,439.58 05/11/02 26.250000 27.175981 N/A N/A 3,487.94 01/11/02 26.100000 27.020690 N/A N/A 3,348.46 31/10/02 25.590000 26.492699 N/A N/A 3,399.97 30/10/02 25.230000 26.120000 N/A N/A 3,351.98 29/10/02 24.570000 25.436718 N/A N/A 3,263.65 28/10/02 25.720000 26.627285 N/A N/A 3,416.03 25/10/02 25.440000 26.337408 N/A N/A 3,379.26 24/10/02 25.560000 26.461641 N/A N/A 3,394.92 23/10/02 24.840000 25.716243 N/A N/A 3,298.55 22/10/02 25.720000 26.627285 N/A N/A 3,414.95 21/10/02 26.010000 26.927515 N/A N/A 3,454.31 18/10/02 26.040000 26.958573 N/A N/A 3,458.05 17/10/02 26.230000 27.155276 N/A N/A 3,482.67 16/10/02 25.350000 26.244233 N/A N/A 3,365.6 15/10/02 25.840000 26.751518 N/A N/A 3,430.64 14/10/02 24.300000 25.157194 N/A N/A 3,226.31 11/10/02 24.550000 25.416013 N/A N/A 3,260.16 10/10/02 23.390000 24.215093 N/A N/A 3,105.98 09/10/02 22.750000 23.552517 N/A N/A 3,020.67 08/10/02 22.860000 23.666397 N/A N/A 3,035.43 07/10/02 23.290000 24.111566 N/A N/A 3,092.53 04/10/02 23.540000 24.370385 N/A N/A 3,125.32 03/10/02 24.190000 25.043314 N/A N/A 3,211.88 02/10/02 24.570000 25.436718 N/A N/A 3,262.01 01/10/02 23.660000 24.494618 N/A N/A 3,141.32 30/09/02 23.130000 23.945922 N/A N/A 3,071.02 27/09/02 24.730000 25.271074 N/A N/A 3,240.6 26/09/02 24.690000 25.230199 N/A N/A 3,235.26 25/09/02 23.440000 23.952850 N/A N/A 3,068.71 24/09/02 23.040000 23.544098 N/A N/A 3,016.67 23/09/02 23.300000 23.809787 N/A N/A 3,049.9 20/09/02 24.180000 24.709041 N/A N/A 3,166.84 19/09/02 24.150000 24.678384 N/A N/A 3,161.75 18/09/02 24.600000 25.138230 N/A N/A 3,220.84 17/09/02 25.590000 26.149891 N/A N/A 3,352.43 16/09/02 25.850000 26.415579 N/A N/A 3,387.06 13/09/02 25.850000 26.415579 N/A N/A 3,386.98 12/09/02 26.400000 26.977613 N/A N/A 3,460.63 11/09/02 27.520000 28.122118 N/A N/A 3,609.35 10/09/02 26.970000 27.560084 N/A N/A 3,535.47 09/09/02 26.280000 26.854987 N/A N/A 3,443.63 06/09/02 26.680000 27.263739 N/A N/A 3,496.55 05/09/02 25.700000 26.262297 N/A N/A 3,366.68 04/09/02 25.770000 26.333829 N/A N/A 3,377.38 03/09/02 25.570000 26.129453 N/A N/A 3,349.76 02/09/02 26.810000 27.396583 N/A N/A 3,515.09 30/08/02 27.390000 27.989273 N/A N/A 3,591.65 29/08/02 27.060000 27.652053 N/A N/A 3,547.03 28/08/02 27.580000 28.183430 N/A N/A 3,617.42 27/08/02 28.820000 29.450561 N/A N/A 3,781.26 26/08/02 28.230000 28.847652 N/A N/A 3,702.79 23/08/02 28.510000 29.133778 N/A N/A 3,739.99 22/08/02 28.970000 29.603842 N/A N/A 3,800.34 21/08/02 28.430000 29.052028 N/A N/A 3,729.84 20/08/02 28.200000 28.816995 N/A N/A 3,698.87 19/08/02 28.730000 29.358591 N/A N/A 3,768.93 16/08/02 27.890000 28.500213 N/A N/A 3,657.3 15/08/02 27.710000 28.316275 N/A N/A 3,631.97 14/08/02 26.790000 27.376146 N/A N/A 3,509.25 13/08/02 27.530000 28.132336 N/A N/A 3,609.17 12/08/02 27.220000 27.815554 N/A N/A 3,567.18 09/08/02 28.020000 28.633057 N/A N/A 3,672.79 08/08/02 27.570000 28.173211 N/A N/A 3,612.6 07/08/02 26.300000 26.875425 N/A N/A 3,444.7 06/08/02 26.760000 27.345489 N/A N/A 3,505.18 05/08/02 25.490000 26.047703 N/A N/A 3,336.71 02/08/02 26.280000 26.854987 N/A N/A 3,441.34 01/08/02 26.250000 26.824331 N/A N/A 3,435.98 31/07/02 27.580000 28.183430 N/A N/A 3,612.54 30/07/02 27.410000 28.009711 N/A N/A 3,589.81 29/07/02 27.690000 28.295837 N/A N/A 3,625.96 26/07/02 26.110000 26.681268 N/A N/A 3,416.6 25/07/02 25.640000 26.200984 N/A N/A 3,354.91 24/07/02 24.550000 25.087136 N/A N/A 3,210.57 23/07/02 24.720000 25.260856 N/A N/A 3,232.48 22/07/02 25.220000 25.771795 N/A N/A 3,298.97 19/07/02 26.570000 27.151332 N/A N/A 3,476.96 18/07/02 28.130000 28.745464 N/A N/A 3,683.59 17/07/02 27.820000 28.428681 N/A N/A 3,642.19 16/07/02 26.800000 27.386364 N/A N/A 3,506.78 15/07/02 26.720000 27.304614 N/A N/A 3,496.08 12/07/02 28.440000 29.062246 N/A N/A 3,724.21 11/07/02 28.390000 29.011152 N/A N/A 3,718.03 10/07/02 29.470000 30.114782 N/A N/A 3,860.22 09/07/02 30.560000 31.228630 N/A N/A 4,004.96 08/07/02 30.930000 31.606726 N/A N/A 4,053.76 05/07/02 31.080000 31.760008 N/A N/A 4,072.85 04/07/02 29.780000 30.431565 N/A N/A 3,900.8 03/07/02 29.010000 29.644718 N/A N/A 3,798.81 02/07/02 29.860000 30.513315 N/A N/A 3,911.4 01/07/02 30.940000 31.616945 N/A N/A 4,053.98 28/06/02 30.810000 31.484100 N/A N/A 4,036.74 27/06/02 29.700000 30.349814 N/A N/A 3,890.26 26/06/02 29.270000 29.910406 N/A N/A 3,833.23 25/06/02 29.910000 30.564409 N/A N/A 3,917.94 24/06/02 29.110000 29.746906 N/A N/A 3,812 21/06/02 29.910000 30.564409 N/A N/A 3,917.85 20/06/02 30.020000 30.676816 N/A N/A 3,932.71 19/06/02 30.670000 31.341037 N/A N/A 4,018.72 18/06/02 31.250000 31.933727 N/A N/A 4,094.44 17/06/02 31.480000 32.168759 N/A N/A 4,125.25 14/06/02 30.300000 30.962942 N/A N/A 3,970.42 13/06/02 31.010000 31.688476 N/A N/A 4,064.24 12/06/02 31.420000 32.107447 N/A N/A 4,117.52 11/06/02 32.240000 32.945388 N/A N/A 4,226.18 10/06/02 31.870000 32.567292 N/A N/A 4,177.85 07/06/02 31.800000 32.495761 N/A N/A 4,168.14 06/06/02 32.270000 32.976044 N/A N/A 4,229.44 05/06/02 32.510000 33.221295 N/A N/A 4,261.33 04/06/02 32.760000 33.476765 N/A N/A 4,294.66 03/06/02 33.470000 34.202299 N/A N/A 4,387.48 31/05/02 33.740000 34.478207 N/A N/A 4,423.65 30/05/02 33.340000 34.069455 N/A N/A 4,370.69 29/05/02 33.900000 34.641707 N/A N/A 4,445.21 28/05/02 34.010000 34.754114 N/A N/A 4,458.5 27/05/02 34.480000 35.234397 N/A N/A 4,520.6 24/05/02 34.480000 35.234397 N/A N/A 4,521.01 23/05/02 34.460000 35.213960 N/A N/A 4,517.31 22/05/02 34.350000 35.101553 N/A N/A 4,503.06 21/05/02 34.890000 35.653368 N/A N/A 4,574.12 20/05/02 34.860000 35.622711 N/A N/A 4,570.92 17/05/02 35.080000 35.847525 N/A N/A 4,599.74 16/05/02 35.410000 36.184745 N/A N/A 4,642.26 15/05/02 35.560000 36.338027 N/A N/A 4,662.69 14/05/02 35.330000 36.102995 N/A N/A 4,632.29 13/05/02 34.750000 35.510305 N/A N/A 4,556.06 10/05/02 34.430000 35.183303 N/A N/A 4,514.54 09/05/02 34.930000 35.694243 N/A N/A 4,579.68 08/05/02 35.000000 35.765774 N/A N/A 4,588.17 07/05/02 34.170000 34.917615 N/A N/A 4,479.95 06/05/02 34.580000 35.336585 N/A N/A 4,533.96 03/05/02 34.710000 35.469429 N/A N/A 4,549.97 02/05/02 35.010000 35.775993 N/A N/A 4,589.72 30/04/02 35.130000 35.898619 N/A N/A 4,604.69 29/04/02 34.910000 35.673805 N/A N/A 4,576.95 26/04/02 35.020000 35.786212 N/A N/A 4,591.07 25/04/02 35.280000 36.051901 N/A N/A 4,624.73 24/04/02 35.560000 36.338027 N/A N/A 4,661.81 23/04/02 35.690000 36.470871 N/A N/A 4,679.03 22/04/02 35.860000 36.644591 N/A N/A 4,699.81 19/04/02 36.160000 36.951154 N/A N/A 4,740.51 18/04/02 36.200000 36.992030 N/A N/A 4,744.65 17/04/02 36.490000 37.288375 N/A N/A 4,782.58 16/04/02 36.460000 37.257718 N/A N/A 4,778.53 15/04/02 35.790000 36.573059 N/A N/A 4,690.62 12/04/02 35.440000 36.215401 N/A N/A 4,644.57 11/04/02 35.310000 36.082557 N/A N/A 4,626.51 10/04/02 36.010000 36.797873 N/A N/A 4,719.72 09/04/02 35.670000 36.450434 N/A N/A 4,675.43 08/04/02 35.650000 36.429996 N/A N/A 4,672.33 05/04/02 36.180000 36.971592 N/A N/A 4,741.38 04/04/02 36.200000 36.992030 N/A N/A 4,744.26 03/04/02 36.600000 37.400781 N/A N/A 4,796.95 02/04/02 36.630000 37.431438 N/A N/A 4,800.66 28/03/02 36.910000 37.717564 N/A N/A 4,837.2 27/03/02 36.570000 37.227062 N/A N/A 4,773.69 26/03/02 36.430000 37.084546 N/A N/A 4,755.67 25/03/02 36.350000 37.003109 N/A N/A 4,745.03 22/03/02 36.690000 37.349218 N/A N/A 4,789.22 21/03/02 36.500000 37.155804 N/A N/A 4,765.17 20/03/02 36.700000 37.359398 N/A N/A 4,791.39 19/03/02 37.090000 37.756405 N/A N/A 4,842.65 18/03/02 37.000000 37.664788 N/A N/A 4,830.42 15/03/02 36.850000 37.512093 N/A N/A 4,810.73 14/03/02 36.490000 37.145624 N/A N/A 4,763.45 13/03/02 36.540000 37.196523 N/A N/A 4,770.4 12/03/02 36.540000 37.196523 N/A N/A 4,769.61 11/03/02 36.800000 37.461194 N/A N/A 4,804.18 08/03/02 37.050000 37.715686 N/A N/A 4,837.2 07/03/02 36.750000 37.410296 N/A N/A 4,796.88 06/03/02 36.580000 37.237241 N/A N/A 4,774.97 05/03/02 36.480000 37.135445 N/A N/A 4,761.65 04/03/02 36.690000 37.349218 N/A N/A 4,788.98 01/03/02 35.950000 36.595922 N/A N/A 4,691.58 28/02/02 35.540000 36.178556 N/A N/A 4,637.63 27/02/02 35.670000 36.310891 N/A N/A 4,654.55 26/02/02 35.090000 35.720470 N/A N/A 4,578.89 25/02/02 34.880000 35.506697 N/A N/A 4,550.84 22/02/02 34.340000 34.956995 N/A N/A 4,479.82 21/02/02 34.730000 35.354002 N/A N/A 4,531.17 20/02/02 34.260000 34.875557 N/A N/A 4,469.86 19/02/02 34.510000 35.130049 N/A N/A 4,503.02 18/02/02 35.270000 35.903704 N/A N/A 4,601.4 15/02/02 35.420000 36.056399 N/A N/A 4,620.65 14/02/02 35.800000 36.443227 N/A N/A 4,670.19 13/02/02 35.390000 36.025860 N/A N/A 4,617.08 12/02/02 35.110000 35.740830 N/A N/A 4,579.83 11/02/02 35.170000 35.801908 N/A N/A 4,587.72 08/02/02 34.800000 35.425260 N/A N/A 4,539.76 07/02/02 34.880000 35.506697 N/A N/A 4,549.8 06/02/02 34.400000 35.018073 N/A N/A 4,487.79 05/02/02 34.790000 35.415080 N/A N/A 4,537.78 04/02/02 35.500000 36.137837 N/A N/A 4,630.83 01/02/02 36.000000 36.646820 N/A N/A 4,694.78 31/01/02 35.790000 36.433047 N/A N/A 4,668.18 30/01/02 35.360000 35.995321 N/A N/A 4,611.91 29/01/02 35.780000 36.422868 N/A N/A 4,666.57 28/01/02 36.390000 37.043828 N/A N/A 4,746.1 25/01/02 36.040000 36.687539 N/A N/A 4,700.71 24/01/02 36.190000 36.840234 N/A N/A 4,719.48 23/01/02 35.660000 36.300712 N/A N/A 4,650.05 22/01/02 35.200000 35.832447 N/A N/A 4,590.45 21/01/02 35.190000 35.822267 N/A N/A 4,589.62 18/01/02 35.430000 36.066579 N/A N/A 4,619.98 17/01/02 35.520000 36.158196 N/A N/A 4,631.64 16/01/02 35.080000 35.710291 N/A N/A 4,574.41 15/01/02 35.450000 36.086938 N/A N/A 4,622.68 14/01/02 35.030000 35.659392 N/A N/A 4,568.37 11/01/02 36.000000 36.646820 N/A N/A 4,693.95 10/01/02 35.700000 36.341430 N/A N/A 4,654.7 09/01/02 36.040000 36.687539 N/A N/A 4,699.43 08/01/02 36.150000 36.799516 N/A N/A 4,714.09 07/01/02 36.520000 37.176163 N/A N/A 4,762.04 04/01/02 36.970000 37.634249 N/A N/A 4,820.67 03/01/02 36.940000 37.603710 N/A N/A 4,816.01 02/01/02 36.230000 36.880953 N/A N/A 4,723.21 28/12/01 37.020000 37.685147 N/A N/A 4,826.22 27/12/01 36.810000 37.471374 N/A N/A 4,799.28 24/12/01 36.180000 36.830055 N/A N/A 4,716.76 21/12/01 36.120000 36.768977 N/A N/A 4,708.87 20/12/01 35.330000 35.964782 N/A N/A 4,605.43 19/12/01 35.500000 36.137837 N/A N/A 4,627.54 18/12/01 35.880000 36.524664 N/A N/A 4,677.58 17/12/01 35.940000 36.585742 N/A N/A 4,684.99 14/12/01 35.010000 35.639033 N/A N/A 4,563.85 13/12/01 35.330000 35.964782 N/A N/A 4,605.35 12/12/01 35.900000 36.545024 N/A N/A 4,679.38 11/12/01 36.290000 36.942031 N/A N/A 4,730.45 10/12/01 36.190000 36.840234 N/A N/A 4,716.75 07/12/01 36.780000 37.440835 N/A N/A 4,793.34 06/12/01 37.180000 37.848022 N/A N/A 4,845.96 05/12/01 37.110000 37.776764 N/A N/A 4,836.44 04/12/01 36.040000 36.687539 N/A N/A 4,696.72 03/12/01 35.520000 36.158196 N/A N/A 4,629.5 30/11/01 35.680000 36.321071 N/A N/A 4,649.58 29/11/01 35.720000 36.361790 N/A N/A 4,655.06 28/11/01 35.790000 36.433047 N/A N/A 4,663.82 27/11/01 36.290000 36.942031 N/A N/A 4,728.68 26/11/01 36.800000 37.461194 N/A N/A 4,793.94 23/11/01 36.870000 37.532452 N/A N/A 4,803.2 22/11/01 37.100000 37.766584 N/A N/A 4,833.31 21/11/01 36.800000 37.461194 N/A N/A 4,793.55 20/11/01 36.710000 37.369577 N/A N/A 4,782.34 19/11/01 37.090000 37.756405 N/A N/A 4,831.63 16/11/01 36.750000 37.410296 N/A N/A 4,788.2 15/11/01 36.390000 37.043828 N/A N/A 4,741.79 14/11/01 36.480000 37.135445 N/A N/A 4,752.78 13/11/01 36.790000 37.451015 N/A N/A 4,793.28 12/11/01 35.500000 36.137837 N/A N/A 4,624.55 09/11/01 36.390000 37.043828 N/A N/A 4,740.81 08/11/01 36.770000 37.430655 N/A N/A 4,792.59 07/11/01 36.100000 36.748617 N/A N/A 4,702.91 06/11/01 35.800000 36.443227 N/A N/A 4,663.88 05/11/01 35.870000 36.514485 N/A N/A 4,672.36 02/11/01 34.990000 35.618674 N/A N/A 4,558.65 01/11/01 34.880000 35.506697 N/A N/A 4,543.1 31/10/01 34.610000 35.231846 N/A N/A 4,508.65 30/10/01 34.060000 34.671964 N/A N/A 4,436.39 29/10/01 34.910000 35.537236 N/A N/A 4,547.51 26/10/01 35.780000 36.422868 N/A N/A 4,660.09 25/10/01 34.850000 35.476158 N/A N/A 4,538.98 24/10/01 35.510000 36.148017 N/A N/A 4,626.04 23/10/01 35.530000 36.168376 N/A N/A 4,627.82 22/10/01 34.600000 35.221666 N/A N/A 4,506.76 19/10/01 34.050000 34.661784 N/A N/A 4,434.43 18/10/01 34.640000 35.262385 N/A N/A 4,512.02 17/10/01 35.240000 35.873165 N/A N/A 4,590.31 16/10/01 34.330000 34.946815 N/A N/A 4,470.87 15/10/01 34.060000 34.671964 N/A N/A 4,435.51 12/10/01 34.750000 35.374361 N/A N/A 4,525.3 11/10/01 34.960000 35.588135 N/A N/A 4,553.62 10/10/01 34.560000 35.180948 N/A N/A 4,501.64 09/10/01 33.610000 34.213879 N/A N/A 4,377.8 08/10/01 33.790000 34.397113 N/A N/A 4,400.95 05/10/01 33.800000 34.407293 N/A N/A 4,401.49 04/10/01 34.000000 34.610886 N/A N/A 4,428.35 03/10/01 32.920000 33.511481 N/A N/A 4,286.38 02/10/01 32.780000 33.368966 N/A N/A 4,268.04 01/10/01 32.390000 32.971959 N/A N/A 4,217.8 28/09/01 33.350000 33.949207 N/A N/A 4,342.79 27/09/01 32.460000 32.737826 N/A N/A 4,189.8 26/09/01 31.910000 32.183119 N/A N/A 4,116.11 25/09/01 31.430000 31.699010 N/A N/A 4,051.73 24/09/01 31.050000 31.315758 N/A N/A 4,004.2 21/09/01 29.410000 29.661721 N/A N/A 3,790.37 20/09/01 30.280000 30.539168 N/A N/A 3,902.88 19/09/01 31.480000 31.749438 N/A N/A 4,059.44 18/09/01 32.370000 32.647056 N/A N/A 4,176.07 17/09/01 32.500000 32.778169 N/A N/A 4,192.1 14/09/01 31.220000 31.487213 N/A N/A 4,026.14 13/09/01 33.070000 33.353047 N/A N/A 4,266.27 12/09/01 32.800000 33.080736 N/A N/A 4,231.04 11/09/01 32.020000 32.294060 N/A N/A 4,130.14 10/09/01 34.070000 34.361606 N/A N/A 4,397.09 07/09/01 34.200000 34.492719 N/A N/A 4,413.13 06/09/01 35.250000 35.551706 N/A N/A 4,550.34 05/09/01 36.240000 36.550179 N/A N/A 4,678.93 04/09/01 36.870000 37.185572 N/A N/A 4,761.4 03/09/01 36.190000 36.499751 N/A N/A 4,672.96 31/08/01 36.600000 36.913261 N/A N/A 4,726.51 30/08/01 36.430000 36.741806 N/A N/A 4,703.07 29/08/01 37.190000 37.508311 N/A N/A 4,803.04 28/08/01 37.250000 37.568824 N/A N/A 4,810.15 27/08/01 37.680000 38.002504 N/A N/A 4,866.94 24/08/01 37.600000 37.921820 N/A N/A 4,856.35 23/08/01 36.960000 37.276342 N/A N/A 4,772.56 22/08/01 36.990000 37.306599 N/A N/A 4,775.64 21/08/01 37.100000 37.417540 N/A N/A 4,790.85 20/08/01 36.580000 36.893090 N/A N/A 4,722.32 17/08/01 36.540000 36.852747 N/A N/A 4,717.12 16/08/01 37.210000 37.528482 N/A N/A 4,804.05 15/08/01 37.750000 38.073104 N/A N/A 4,874.76 14/08/01 38.090000 38.416014 N/A N/A 4,918.58 13/08/01 37.460000 37.780621 N/A N/A 4,836.69 10/08/01 37.250000 37.568824 N/A N/A 4,809.75 09/08/01 37.660000 37.982333 N/A N/A 4,862.41 08/08/01 38.550000 38.879951 N/A N/A 4,978.23 07/08/01 39.130000 39.464915 N/A N/A 5,053.34 06/08/01 39.010000 39.343888 N/A N/A 5,037.33 03/08/01 39.020000 39.353974 N/A N/A 5,038.42 02/08/01 39.410000 39.747312 N/A N/A 5,089.45 01/08/01 39.480000 39.817911 N/A N/A 5,098.09 31/07/01 39.430000 39.767483 N/A N/A 5,092.41 30/07/01 38.950000 39.283374 N/A N/A 5,030.71 27/07/01 38.390000 38.718581 N/A N/A 4,956.36 26/07/01 37.630000 37.952077 N/A N/A 4,858.1 25/07/01 37.230000 37.548653 N/A N/A 4,806.51 24/07/01 37.750000 38.073104 N/A N/A 4,873.77 23/07/01 38.360000 38.688325 N/A N/A 4,952.61 20/07/01 38.210000 38.537041 N/A N/A 4,933.58 19/07/01 38.620000 38.950550 N/A N/A 4,985.69 18/07/01 37.810000 38.133617 N/A N/A 4,880.39 17/07/01 38.350000 38.678239 N/A N/A 4,951 16/07/01 38.780000 39.111919 N/A N/A 5,006.87 13/07/01 39.080000 39.414487 N/A N/A 5,045.15 12/07/01 38.800000 39.132091 N/A N/A 5,006.84 11/07/01 38.050000 38.375671 N/A N/A 4,909.4 10/07/01 38.810000 39.142176 N/A N/A 5,007.49 09/07/01 39.230000 39.565771 N/A N/A 5,061.94 06/07/01 39.290000 39.626285 N/A N/A 5,069.76 05/07/01 40.300000 40.644929 N/A N/A 5,200.78 04/07/01 40.520000 40.866812 N/A N/A 5,229.58 03/07/01 40.760000 41.108866 N/A N/A 5,260.5 02/07/01 41.470000 41.824943 N/A N/A 5,351.75 29/06/01 40.720000 41.068524 N/A N/A 5,254.63 28/06/01 40.280000 40.624758 N/A N/A 5,198.57 27/06/01 39.750000 40.090222 N/A N/A 5,129.31 26/06/01 39.750000 40.090222 N/A N/A 5,129.12 25/06/01 40.460000 40.806299 N/A N/A 5,221.39 22/06/01 40.470000 40.816384 N/A N/A 5,222.71 21/06/01 40.450000 40.796213 N/A N/A 5,219.46 20/06/01 40.440000 40.786127 N/A N/A 5,217.62 19/06/01 40.490000 40.836555 N/A N/A 5,223.61 18/06/01 40.320000 40.665100 N/A N/A 5,201.76 15/06/01 40.870000 41.219808 N/A N/A 5,273.09 14/06/01 41.100000 41.451776 N/A N/A 5,303.37 13/06/01 41.700000 42.056912 N/A N/A 5,381.45 12/06/01 41.310000 41.663574 N/A N/A 5,331.9 11/06/01 42.330000 42.692304 N/A N/A 5,462.38 08/06/01 42.700000 43.065471 N/A N/A 5,509.84 07/06/01 42.850000 43.216755 N/A N/A 5,529.8 06/06/01 42.890000 43.257097 N/A N/A 5,534.3 05/06/01 43.260000 43.630264 N/A N/A 5,582.08 01/06/01 42.580000 42.944444 N/A N/A 5,493.77 31/05/01 42.570000 42.934358 N/A N/A 5,492.53 30/05/01 42.490000 42.853673 N/A N/A 5,482.79 29/05/01 43.080000 43.448723 N/A N/A 5,558.66 28/05/01 43.270000 43.640349 N/A N/A 5,583.22 25/05/01 43.230000 43.600007 N/A N/A 5,578.13 24/05/01 43.520000 43.892489 N/A N/A 5,614.44 23/05/01 43.460000 43.831976 N/A N/A 5,606.35 22/05/01 43.860000 44.235399 N/A N/A 5,657.12 21/05/01 43.570000 43.942917 N/A N/A 5,620.73 18/05/01 43.290000 43.660521 N/A N/A 5,585.25 17/05/01 42.850000 43.216755 N/A N/A 5,527.71 16/05/01 42.420000 42.783074 N/A N/A 5,471.75 15/05/01 42.340000 42.702390 N/A N/A 5,461.21 14/05/01 41.730000 42.087169 N/A N/A 5,382.14 11/05/01 42.650000 43.015043 N/A N/A 5,500.94 10/05/01 42.890000 43.257097 N/A N/A 5,532.1 09/05/01 41.990000 42.349394 N/A N/A 5,415.95 08/05/01 42.170000 42.530935 N/A N/A 5,439.12 07/05/01 42.250000 42.611619 N/A N/A 5,448.67 04/05/01 41.930000 42.288880 N/A N/A 5,408.1 03/05/01 41.430000 41.784601 N/A N/A 5,342.6 02/05/01 42.340000 42.702390 N/A N/A 5,463.12 30/04/01 42.760000 43.125984 N/A N/A 5,515.09 27/04/01 42.410000 42.772989 N/A N/A 5,468.58 26/04/01 41.770000 42.127511 N/A N/A 5,387.04 25/04/01 41.550000 41.905628 N/A N/A 5,358.39 24/04/01 41.640000 41.996398 N/A N/A 5,369.19 23/04/01 41.440000 41.794686 N/A N/A 5,344.17 20/04/01 41.680000 42.036741 N/A N/A 5,374.56 19/04/01 42.150000 42.510763 N/A N/A 5,434.16 18/04/01 42.240000 42.601534 N/A N/A 5,445 17/04/01 41.230000 41.582889 N/A N/A 5,315.15 12/04/01 41.450000 41.804772 N/A N/A 5,343.15 11/04/01 41.540000 41.895542 N/A N/A 5,354.06 10/04/01 41.360000 41.714002 N/A N/A 5,330.79 09/04/01 40.180000 40.523902 N/A N/A 5,179.76 06/04/01 39.470000 39.807825 N/A N/A 5,087.25 05/04/01 39.520000 39.858253 N/A N/A 5,093.39 04/04/01 38.660000 38.990892 N/A N/A 4,983.57 03/04/01 38.480000 38.809352 N/A N/A 4,960.07 02/04/01 39.840000 40.180992 N/A N/A 5,134.49 30/03/01 39.990000 40.332276 N/A N/A 5,154.4 29/03/01 39.830000 40.080136 N/A N/A 5,121.95 28/03/01 39.840000 40.090199 N/A N/A 5,122.38 27/03/01 40.510000 40.764407 N/A N/A 5,209.78 26/03/01 39.510000 39.758126 N/A N/A 5,079.92 23/03/01 38.100000 38.339272 N/A N/A 4,898.71 22/03/01 37.280000 37.514122 N/A N/A 4,795.67 21/03/01 38.960000 39.204672 N/A N/A 5,008.94 20/03/01 39.570000 39.818503 N/A N/A 5,088.28 19/03/01 38.880000 39.124170 N/A N/A 4,999.6 16/03/01 39.230000 39.476368 N/A N/A 5,044.36 15/03/01 40.320000 40.573213 N/A N/A 5,184.12 14/03/01 39.410000 39.657498 N/A N/A 5,066.86 13/03/01 39.900000 40.150576 N/A N/A 5,130.34 12/03/01 40.150000 40.402146 N/A N/A 5,161.84 09/03/01 41.230000 41.488928 N/A N/A 5,301.74 08/03/01 41.780000 42.042382 N/A N/A 5,368.46 07/03/01 41.940000 42.203387 N/A N/A 5,389.66 06/03/01 42.030000 42.293952 N/A N/A 5,401.46 05/03/01 41.420000 41.680121 N/A N/A 5,324.98 02/03/01 40.820000 41.076353 N/A N/A 5,246.75 01/03/01 40.720000 40.975725 N/A N/A 5,233.15 28/02/01 41.020000 41.277609 N/A N/A 5,270.69 27/02/01 41.250000 41.509054 N/A N/A 5,299.65 26/02/01 41.130000 41.388300 N/A N/A 5,285.07 23/02/01 40.850000 41.106542 N/A N/A 5,249.05 22/02/01 41.750000 42.012194 N/A N/A 5,363.9 21/02/01 41.830000 42.092696 N/A N/A 5,374.99 20/02/01 42.250000 42.515334 N/A N/A 5,428.85 16/02/01 42.940000 43.209667 N/A N/A 5,517.23 15/02/01 44.050000 44.326638 N/A N/A 5,660.34 14/02/01 43.490000 43.763121 N/A N/A 5,587.93 13/02/01 44.100000 44.376952 N/A N/A 5,666.13 12/02/01 43.980000 44.256198 N/A N/A 5,650.19 09/02/01 43.630000 43.904000 N/A N/A 5,604.59 08/02/01 44.300000 44.578208 N/A N/A 5,691.3 07/02/01 44.260000 44.537957 N/A N/A 5,685.27 06/02/01 44.970000 45.252416 N/A N/A 5,777.15 05/02/01 44.730000 45.010909 N/A N/A 5,745.77 02/02/01 44.640000 44.920343 N/A N/A 5,734.77 01/02/01 44.820000 45.101474 N/A N/A 5,758.34 31/01/01 45.500000 45.785744 N/A N/A 5,844.24 30/01/01 45.310000 45.594551 N/A N/A 5,820.7 29/01/01 45.610000 45.896435 N/A N/A 5,858.4 26/01/01 45.470000 45.755556 N/A N/A 5,840.26 25/01/01 45.570000 45.856184 N/A N/A 5,853.34 24/01/01 45.450000 45.735430 N/A N/A 5,837.19 23/01/01 44.920000 45.202102 N/A N/A 5,769.78 22/01/01 44.950000 45.232290 N/A N/A 5,772.52 19/01/01 44.900000 45.181976 N/A N/A 5,766.79 18/01/01 45.220000 45.503986 N/A N/A 5,806.53 17/01/01 45.440000 45.725367 N/A N/A 5,835.59 16/01/01 44.310000 44.588271 N/A N/A 5,691.9 15/01/01 45.000000 45.282604 N/A N/A 5,779.39 12/01/01 44.650000 44.930406 N/A N/A 5,732.47 11/01/01 44.310000 44.588271 N/A N/A 5,690.34 10/01/01 43.610000 43.883875 N/A N/A 5,600.38 09/01/01 43.990000 44.266261 N/A N/A 5,648.24 08/01/01 44.630000 44.910281 N/A N/A 5,730.83 05/01/01 44.940000 45.222227 N/A N/A 5,770.81 04/01/01 45.250000 45.534174 N/A N/A 5,810.39 03/01/01 44.490000 44.769401 N/A N/A 5,711.55 02/01/01 44.840000 45.121599 N/A N/A 5,756.78 29/12/00 45.490000 45.775681 N/A N/A 5,839.9 28/12/00 45.630000 45.916561 N/A N/A 5,858.21 27/12/00 45.250000 45.534174 N/A N/A 5,809.86 26/12/00 44.530000 44.809653 N/A N/A N/A 22/12/00 44.530000 44.809653 N/A N/A 5,718.84 21/12/00 44.550000 44.829778 N/A N/A 5,721.85 20/12/00 45.110000 45.393295 N/A N/A 5,794.13 19/12/00 46.840000 47.134160 N/A N/A 6,015.16 18/12/00 46.360000 46.651145 N/A N/A 5,954.03 15/12/00 45.990000 46.278821 N/A N/A 5,902.66 14/12/00 46.910000 47.204599 N/A N/A 6,021.26 13/12/00 47.970000 48.271256 N/A N/A 6,155.27 12/12/00 48.110000 48.412135 N/A N/A 6,174.45 11/12/00 48.270000 48.573140 N/A N/A 6,195.74 08/12/00 47.190000 47.486358 N/A N/A 6,056.77 07/12/00 47.000000 47.295164 N/A N/A 6,031.78 06/12/00 46.980000 47.275039 N/A N/A 6,029.63 05/12/00 47.530000 47.828493 N/A N/A 6,099.77 04/12/00 46.120000 46.409638 N/A N/A 5,918.32 01/12/00 46.710000 47.003343 N/A N/A 5,994.22 30/11/00 46.120000 46.409638 N/A N/A 5,912.55 29/11/00 47.140000 47.436044 N/A N/A 6,049.96 28/11/00 47.320000 47.617174 N/A N/A 6,067.23 27/11/00 48.150000 48.452386 N/A N/A 6,173.49 24/11/00 48.030000 48.331633 N/A N/A 6,158.69 23/11/00 47.260000 47.556797 N/A N/A 6,059.92 22/11/00 46.630000 46.922841 N/A N/A 5,977.79 21/11/00 47.920000 48.220942 N/A N/A 6,142.68 20/11/00 47.450000 47.747990 N/A N/A 6,083.54 17/11/00 48.310000 48.613391 N/A N/A 6,193.24 16/11/00 48.490000 48.794522 N/A N/A 6,216.44 15/11/00 48.770000 49.076280 N/A N/A 6,252 14/11/00 48.440000 48.744208 N/A N/A 6,210.59 13/11/00 47.070000 47.365604 N/A N/A 6,033.58 10/11/00 47.740000 48.039812 N/A N/A 6,117.47 09/11/00 48.390000 48.693894 N/A N/A 6,201.62 08/11/00 48.860000 49.166845 N/A N/A 6,260.91 07/11/00 48.990000 49.297662 N/A N/A 6,278.84 06/11/00 48.710000 49.015903 N/A N/A 6,243.72 03/11/00 48.930000 49.237285 N/A N/A 6,270.48 02/11/00 49.140000 49.448604 N/A N/A 6,296.8 01/11/00 49.430000 49.740425 N/A N/A 6,334.43 31/10/00 49.470000 49.780676 N/A N/A 6,338.76 30/10/00 49.120000 49.428478 N/A N/A 6,294.49 27/10/00 49.010000 49.317787 N/A N/A 6,278.71 26/10/00 48.680000 48.985715 N/A N/A 6,236.64 25/10/00 49.220000 49.529106 N/A N/A 6,305.77 24/10/00 49.860000 50.173125 N/A N/A 6,387.6 23/10/00 48.820000 49.126594 N/A N/A 6,254.6 20/10/00 48.400000 48.703956 N/A N/A 6,199.92 19/10/00 48.240000 48.542952 N/A N/A 6,179.21 18/10/00 46.930000 47.224725 N/A N/A 6,012.1 17/10/00 47.280000 47.576923 N/A N/A 6,056 16/10/00 47.820000 48.120314 N/A N/A 6,125.62 13/10/00 47.530000 47.828493 N/A N/A 6,088.57 12/10/00 47.130000 47.425981 N/A N/A 6,036.42 11/10/00 46.580000 46.872527 N/A N/A 5,966.39 10/10/00 47.600000 47.898932 N/A N/A 6,096.71 09/10/00 47.410000 47.707739 N/A N/A 6,072.91 06/10/00 48.490000 48.794522 N/A N/A 6,210.81 05/10/00 48.690000 48.995778 N/A N/A 6,236.27 04/10/00 48.310000 48.613391 N/A N/A 6,186.08 03/10/00 48.510000 48.814647 N/A N/A 6,213.65 02/10/00 48.090000 48.392010 N/A N/A 6,159.08 29/09/00 47.740000 48.039812 N/A N/A 6,114.02 28/09/00 48.070000 48.070000 N/A N/A 6,118.02 27/09/00 48.360000 48.360000 N/A N/A 6,155.31 26/09/00 48.190000 48.190000 N/A N/A 6,132.82 25/09/00 48.720000 48.720000 N/A N/A 6,201.74 22/09/00 48.290000 48.290000 N/A N/A 6,145.53 21/09/00 48.470000 48.470000 N/A N/A 6,166.65 20/09/00 49.340000 49.340000 N/A N/A 6,277.71 19/09/00 50.050000 50.050000 N/A N/A 6,368.45 18/09/00 50.010000 50.010000 N/A N/A 6,364.08 15/09/00 50.200000 50.200000 N/A N/A 6,387.42 14/09/00 50.400000 50.400000 N/A N/A 6,413.83 13/09/00 49.980000 49.980000 N/A N/A 6,358.64 12/09/00 50.650000 50.650000 N/A N/A 6,445.65 11/09/00 50.850000 50.850000 N/A N/A 6,470.31 08/09/00 50.830000 50.830000 N/A N/A 6,468.43 07/09/00 51.740000 51.740000 N/A N/A 6,584.04 06/09/00 51.540000 51.540000 N/A N/A 6,558.19 05/09/00 51.610000 51.610000 N/A N/A 6,567.24 04/09/00 52.070000 52.070000 N/A N/A 6,626.79 01/09/00 51.460000 51.460000 N/A N/A 6,547.13 31/08/00 50.440000 50.440000 N/A N/A 6,416.69 30/08/00 50.170000 50.170000 N/A N/A 6,381.55 29/08/00 50.260000 50.260000 N/A N/A 6,393.26 28/08/00 50.420000 50.420000 N/A N/A 6,412.57 25/08/00 50.220000 50.220000 N/A N/A 6,386.83 24/08/00 50.000000 50.000000 N/A N/A 6,357.8 23/08/00 50.330000 50.330000 N/A N/A 6,399.52 22/08/00 50.300000 50.300000 N/A N/A 6,394.88 21/08/00 50.100000 50.100000 N/A N/A 6,369.86 18/08/00 50.070000 50.070000 N/A N/A 6,366.02 17/08/00 50.030000 50.030000 N/A N/A 6,360.81 16/08/00 50.270000 50.270000 N/A N/A 6,391.37 15/08/00 50.000000 50.000000 N/A N/A 6,356.25 14/08/00 50.170000 50.170000 N/A N/A 6,378.42 11/08/00 49.780000 49.780000 N/A N/A 6,327.51 10/08/00 49.640000 49.640000 N/A N/A 6,309.08 09/08/00 49.830000 49.830000 N/A N/A 6,333.34 08/08/00 49.350000 49.350000 N/A N/A 6,271.69 07/08/00 49.200000 49.200000 N/A N/A 6,252.25 04/08/00 48.920000 48.920000 N/A N/A 6,216.55 03/08/00 48.460000 48.460000 N/A N/A 6,158.39 02/08/00 49.000000 49.000000 N/A N/A 6,226.88 01/08/00 48.860000 48.860000 N/A N/A 6,209.21 31/07/00 48.950000 48.950000 N/A N/A 6,219.95 28/07/00 48.420000 48.420000 N/A N/A 6,152.34 27/07/00 48.670000 48.670000 N/A N/A 6,183.68 26/07/00 49.640000 49.640000 N/A N/A 6,307.4 25/07/00 49.620000 49.620000 N/A N/A 6,305.04 24/07/00 49.810000 49.810000 N/A N/A 6,330.04 21/07/00 49.630000 49.630000 N/A N/A 6,306.9 20/07/00 50.660000 50.660000 N/A N/A 6,438.15 19/07/00 50.520000 50.520000 N/A N/A 6,419.35 18/07/00 50.410000 50.410000 N/A N/A 6,406.37 17/07/00 50.970000 50.970000 N/A N/A 6,476.56 14/07/00 50.580000 50.580000 N/A N/A 6,428.02 13/07/00 50.590000 50.590000 N/A N/A 6,429.31 12/07/00 50.280000 50.280000 N/A N/A 6,388.16 11/07/00 49.950000 49.950000 N/A N/A 6,346.05 10/07/00 50.120000 50.120000 N/A N/A 6,368.61 07/07/00 50.210000 50.210000 N/A N/A 6,379.59 06/07/00 49.160000 49.160000 N/A N/A 6,244.48 05/07/00 48.940000 48.940000 N/A N/A 6,216.2 04/07/00 49.290000 49.290000 N/A N/A 6,262.01 03/07/00 49.450000 49.450000 N/A N/A 6,281.61 30/06/00 48.510000 48.510000 N/A N/A 6,160.76 29/06/00 47.900000 47.900000 N/A N/A 6,084.53 28/06/00 49.400000 49.400000 N/A N/A 6,274.94 27/06/00 49.330000 49.330000 N/A N/A 6,266.76 26/06/00 49.690000 49.690000 N/A N/A 6,312.02 23/06/00 49.830000 49.830000 N/A N/A 6,329.42 22/06/00 49.980000 49.980000 N/A N/A 6,348.06 21/06/00 50.170000 50.170000 N/A N/A 6,373 20/06/00 50.580000 50.580000 N/A N/A 6,424.96 19/06/00 50.000000 50.000000 N/A N/A 6,350.54 16/06/00 50.260000 50.260000 N/A N/A 6,384.42 15/06/00 50.670000 50.670000 N/A N/A 6,435.59 14/06/00 51.070000 51.070000 N/A N/A 6,488.51 13/06/00 50.360000 50.360000 N/A N/A 6,396.61 12/06/00 50.410000 50.410000 N/A N/A 6,401.46 09/06/00 50.360000 50.360000 N/A N/A 6,393.98 08/06/00 50.360000 50.360000 N/A N/A 6,396.35 07/06/00 50.330000 50.330000 N/A N/A 6,393.32 06/06/00 50.740000 50.740000 N/A N/A 6,444.89 05/06/00 50.970000 50.970000 N/A N/A 6,473.2 02/06/00 51.680000 51.680000 N/A N/A 6,563.77 01/06/00 50.160000 50.160000 N/A N/A 6,368.06 31/05/00 49.530000 49.530000 N/A N/A 6,290.15 30/05/00 49.230000 49.230000 N/A N/A 6,252.06 29/05/00 48.380000 48.380000 N/A N/A 6,143.96 26/05/00 47.790000 47.790000 N/A N/A 6,068.73 25/05/00 48.310000 48.310000 N/A N/A 6,134.76 24/05/00 47.160000 47.160000 N/A N/A 5,988.85 23/05/00 47.690000 47.690000 N/A N/A 6,055.47 22/05/00 47.350000 47.350000 N/A N/A 6,012.95 19/05/00 48.320000 48.320000 N/A N/A 6,135.5 18/05/00 49.930000 49.930000 N/A N/A 6,339.99 17/05/00 49.860000 49.860000 N/A N/A 6,332.2 16/05/00 50.660000 50.660000 N/A N/A 6,431.44 15/05/00 49.320000 49.320000 N/A N/A 6,262.08 12/05/00 50.050000 50.050000 N/A N/A 6,354.1 11/05/00 49.350000 49.350000 N/A N/A 6,265.93 10/05/00 48.210000 48.210000 N/A N/A 6,120.71 09/05/00 49.320000 49.320000 N/A N/A 6,260.71 08/05/00 50.420000 50.420000 N/A N/A 6,400.76 05/05/00 50.980000 50.980000 N/A N/A 6,468.83 04/05/00 50.670000 50.670000 N/A N/A 6,428.77 03/05/00 50.910000 50.910000 N/A N/A 6,460.04 02/05/00 51.880000 51.880000 N/A N/A 6,582.86 01/05/00 50.960000 50.960000 N/A N/A N/A 28/04/00 50.970000 50.970000 N/A N/A 6,466.32 27/04/00 49.910000 49.910000 N/A N/A 6,333.87 26/04/00 50.090000 50.090000 N/A N/A 6,355.48 25/04/00 49.530000 49.530000 N/A N/A 6,285 24/04/00 49.060000 49.060000 N/A N/A N/A 21/04/00 49.070000 49.070000 N/A N/A N/A 20/04/00 49.090000 49.090000 N/A N/A 6,227.24 19/04/00 48.980000 48.980000 N/A N/A 6,211.64 18/04/00 48.220000 48.220000 N/A N/A 6,114.1 17/04/00 47.380000 47.380000 N/A N/A 6,007.94 14/04/00 47.940000 47.940000 N/A N/A 6,080.83 13/04/00 49.520000 49.520000 N/A N/A 6,280.92 12/04/00 49.420000 49.420000 N/A N/A 6,266.9 11/04/00 49.410000 49.410000 N/A N/A 6,264.87 10/04/00 50.430000 50.430000 N/A N/A 6,395 07/04/00 50.460000 50.460000 N/A N/A 6,398.74 06/04/00 49.720000 49.720000 N/A N/A 6,304.72 05/04/00 48.340000 48.340000 N/A N/A 6,128.99 04/04/00 49.680000 49.680000 N/A N/A 6,306.92 03/04/00 49.610000 49.610000 N/A N/A 6,295.42 Source: BlackRock, Bank of Ireland, Datastream, index provider
Welcome to iShares