BANIF 20040112 5.94 5.94 5.91 5.91 602 BANIF 20040113 5.95 5.95 5.95 5.95 150 BANIF 20040114 5.91 5.91 5.89 5.89 650 BANIF 20040115 5.94 6 5.93 5.93 1110 BANIF 20040116 5.95 5.95 5.95 5.95 500 BANIF 20040119 5.94 5.94 5.89 5.89 1582 BANIF 20040120 5.92 5.92 5.89 5.89 1028 BANIF 20040121 5.9 5.92 5.9 5.91 1285 BANIF 20040122 5.91 5.91 5.91 5.91 1220 BANIF 20040123 5.91 5.99 5.91 5.99 7400 BANIF 20040128 5.92 5.92 5.91 5.91 1176 BANIF 20040129 5.92 5.97 5.92 5.97 1293 BANIF 20040130 5.92 5.92 5.92 5.92 150 BANIF 20040202 5.32 5.98 5.32 5.98 1100 BANIF 20040203 5.93 5.99 5.93 5.99 4465 BANIF 20040209 5.93 5.93 5.91 5.91 2133 BANIF 20040210 5.93 5.93 5.91 5.91 2133 BANIF 20040212 5.92 5.93 5.92 5.93 700 BANIF 20040216 0 0 0 0 0 BANIF 20040217 5.93 5.95 5.93 5.95 220 BANIF 20040218 5.93 5.99 5.93 5.96 1354 BANIF 20040219 6 6 5.96 5.96 1577 BANIF 20040220 5.96 5.96 5.96 5.96 200 BANIF 20040223 5.96 5.96 5.95 5.95 1000 BANIF 20040225 6 6 6 6 1076 BANIF 20040226 6 6 5.99 5.99 660 BANIF 20040227 6 6 5.99 6 1985 BANIF 20040301 6.1 6.16 6.01 6.15 4376 BANIF 20040302 6.16 6.16 6.13 6.16 2473 BANIF 20040303 6.13 6.19 6.12 6.19 1350 BANIF 20040304 6.16 6.2 6.02 6.17 4591 BANIF 20040305 6.17 6.17 6.16 6.17 1452 BANIF 20040308 6.17 6.2 6.17 6.2 4301 BANIF 20040309 6.21 6.21 6.2 6.2 528 BANIF 20040310 6.2 6.2 6.2 6.2 700 BANIF 20040311 6.17 6.18 6.17 6.17 2433 BANIF 20040312 6.17 6.17 6.16 6.17 466 BANIF 20040315 0 0 0 6.17 0 BANIF 20040316 0 0 0 6.17 0 BANIF 20040317 6.2 6.2 6.2 6.2 1175 BANIF 20040318 6.3 6.3 6.3 6.3 3646 BANIF 20040319 6.31 6.31 6.31 6.31 1000 BANIF 20040322 6.17 6.18 6.17 6.18 550 BANIF 20040323 6.2 6.5 6.18 6.5 6300 BANIF 20040324 6.21 6.21 6.21 6.21 50 BANIF 20040325 6.21 6.23 6.21 6.23 800 BANIF 20040326 0 0 0 0 0 BANIF 20040329 6.2 6.21 6.2 6.21 820 BANIF 20040330 6.21 6.21 6.2 6.2 20875 BANIF 20040331 6.25 6.47 6.25 6.47 820 BANIF 20040401 0 0 0 6.47 0 BANIF 20040402 6.2 6.25 6.2 6.25 19026 BANIF 20040405 6.47 6.5 6.17 6.17 2230 BANIF 20040406 6.44 6.44 6.44 6.44 3 BANIF 20040407 6.2 6.44 6.2 6.35 327 BANIF 20040408 0 0 0 0 0 BANIF 20040413 6.44 6.44 6.3 6.35 90604 BANIF 20040414 0 0 0 6.35 0 BANIF 20040415 0 0 0 6.35 0 BANIF 20040416 0 0 0 6.35 0 BANIF 20040419 6.36 6.36 5.82 5.9 460 BANIF 20040420 5.9 5.98 5.9 5.91 310 BANIF 20040421 0 0 0 5.91 0 BANIF 20040422 5.86 5.86 5.86 5.86 110 BANIF 20040423 0 0 0 5.86 0 BANIF 20040426 6.29 6.29 6.29 6.29 100 BANIF 20040427 0 0 0 6.29 0 BANIF 20040428 5.87 6.2 5.87 6.2 400 BANIF 20040429 0 0 0 6.2 0 BANIF 20040430 5.88 5.9 5.88 5.9 367 BANIF 20040503 6 6 6 6 1100 BANIF 20040504 5.93 5.93 5.89 5.89 720 BANIF 20040505 0 0 0 5.89 0 BANIF 20040506 0 0 0 5.89 0 BANIF 20040507 5.89 6 5.88 6 2400 BANIF 20040510 0 0 0 6 0 BANIF 20040511 0 0 0 6 0 BANIF 20040512 0 0 0 6 0 BANIF 20040513 0 0 0 6 0 BANIF 20040514 0 0 0 6 0 BANIF 20040517 5.88 5.88 5.87 5.87 693 BANIF 20040518 5.87 5.87 5.87 5.87 400 BANIF 20040519 0 0 0 5.87 0 BANIF 20040520 5.87 5.87 5.87 5.87 1000 BANIF 20040521 0 0 0 5.87 0 BANIF 20040524 0 0 0 5.87 0 BANIF 20040525 0 0 0 5.87 0 BANIF 20040526 5.87 5.87 5.87 5.87 480 BANIF 20040527 0 0 0 5.87 0 BANIF 20040528 5.99 6 5.99 6 825 BANIF 20040531 5.88 5.88 5.88 5.88 910 BANIF 20040601 0 0 0 5.88 0 BANIF 20040602 0 0 0 5.88 0 BANIF 20040603 0 0 0 5.88 0 BANIF 20040604 5.88 5.88 5.88 5.88 60 BANIF 20040607 5.94 5.94 5.94 5.94 1118 BANIF 20040608 0 0 0 5.94 0 BANIF 20040609 5.88 5.88 5.88 5.88 100 BANIF 20040610 0 0 0 5.88 0 BANIF 20040611 0 0 0 5.88 0 BANIF 20040614 5.88 5.88 5.87 5.87 3341 BANIF 20040615 5.9 5.9 5.9 5.9 1356 BANIF 20040616 5.88 5.9 5.88 5.9 250 BANIF 20040617 5.88 5.88 5.88 5.88 10 BANIF 20040618 0 0 0 5.88 0 BANIF 20040621 0 0 0 5.88 0 BANIF 20040622 5.88 5.88 5.88 5.88 1055 BANIF 20040623 5.88 5.88 5.88 5.88 485 BANIF 20040625 0 0 0 5.88 0 BANIF 20040628 5.88 5.9 5.87 5.87 370 BANIF 20040629 0 0 0 5.87 0 BANIF 20040630 5.95 6 5.95 6 115022 BANIF 20040701 5.72 5.72 5.72 5.72 300 BANIF 20040702 0 0 0 5.72 0 BANIF 20040706 5.8 5.81 5.8 5.81 333 BANIF 20040707 5.85 5.85 5.85 5.85 1000 BANIF 20040708 5.89 5.89 5.89 5.89 300 BANIF 20040709 5.82 5.82 5.82 5.82 100 BANIF 20040715 5.85 5.85 5.85 5.85 366 BANIF 20040716 5.85 5.85 5.83 5.83 300 BANIF 20040719 5.86 5.86 5.85 5.85 1557 BANIF 20040720 5.85 5.85 5.83 5.83 504 BANIF 20040722 5.89 5.89 5.83 5.83 1483 BANIF 20040723 5.83 5.9 5.83 5.9 1700 BANIF 20040726 5.9 5.9 5.9 5.9 100 BANIF 20040727 5.95 5.95 5.95 5.95 4100 BANIF 20040728 5.95 5.95 5.95 5.95 100 BANIF 20040729 5.83 5.83 5.83 5.83 344 BANIF 20040730 5.83 5.83 5.83 5.83 1320 BANIF 20040802 0 0 0 5.83 0 BANIF 20040803 5.83 5.83 5.83 5.83 310 BANIF 20040804 5.83 5.84 5.83 5.83 360 BANIF 20040805 0 0 0 5.83 0 BANIF 20040806 5.83 5.83 5.83 5.83 20 BANIF 20040809 5.84 5.84 5.84 5.84 150 BANIF 20040810 5.85 5.85 5.85 5.85 50 BANIF 20040811 5.84 5.84 5.84 5.84 122 BANIF 20040812 5.85 5.85 5.85 5.85 150 BANIF 20040813 6 6 6 6 400 BANIF 20040816 5.83 5.83 5.83 5.83 675 BANIF 20040817 0 0 0 5.83 0 BANIF 20040818 0 0 0 5.83 0 BANIF 20040819 5.99 5.99 5.99 5.99 290 BANIF 20040820 5.99 5.99 5.99 5.99 0 BANIF 20040823 5.85 5.85 5.85 5.85 50 BANIF 20040824 5.88 5.88 5.88 5.88 75 BANIF 20040825 5.88 5.88 5.88 5.88 0 BANIF 20040826 5.93 5.93 5.93 5.93 480 BANIF 20040827 5.93 5.93 5.93 5.93 0 BANIF 20040830 5.95 5.95 5.92 5.92 1000 BANIF 20040831 5.95 5.95 5.95 5.95 110 BANIF 20040901 5.99 5.99 5.99 5.99 451 BANIF 20040902 6 6.1 6 6.1 1200 BANIF 20040903 5.96 5.96 5.94 5.96 2433 BANIF 20040906 5.96 5.96 5.96 5.96 230 BANIF 20040907 5.96 5.96 5.96 5.96 378 BANIF 20040908 5.96 5.96 5.96 5.96 110 BANIF 20040909 5.96 5.96 5.96 5.96 110 BANIF 20040913 5.99 6.2 5.96 5.96 2609 BANIF 20040914 5.98 5.98 5.97 5.97 459 BANIF 20040916 5.98 5.98 5.97 5.97 2000 BANIF 20040917 6 6 5.97 5.97 76 BANIF 20040920 5.97 5.97 5.97 5.97 50 BANIF 20040921 5.97 5.97 5.97 5.97 1723 BANIF 20040924 5.97 5.97 5.96 5.96 2120 BANIF 20040927 5.96 5.96 5.94 5.94 110 BANIF 20040928 6 6 6 6 566 BANIF 20040930 0 0 0 6 0 BANIF 20041001 6 6 6 6 100 BANIF 20041004 6.1 6.1 6.1 6.1 1000 BANIF 20041005 0 0 0 6.1 0 BANIF 20041007 6 6.1 6 6.1 956 BANIF 20041008 6.1 6.1 6.1 6.1 354 BANIF 20041011 6.05 6.1 6.05 6.1 500 BANIF 20041012 0 0 0 6.1 0 BANIF 20041013 6.1 6.1 6.1 6.1 825 BANIF 20041014 6.1 6.1 6 6.1 3700 BANIF 20041018 0 0 0 6.1 0 BANIF 20041019 6.05 6.1 6.05 6.1 200 BANIF 20041020 6.05 6.1 6.05 6.1 500 BANIF 20041026 6.1 6.1 6.1 6.1 250 BANIF 20041027 6.1 6.1 6.1 6.1 1296 BANIF 20041028 6.14 6.25 6.1 6.25 9778 BANIF 20041029 6.25 6.37 6.2 6.2 1222 BANIF 20041101 0 0 0 6.2 0 BANIF 20041102 6.21 6.21 6.21 6.21 420 BANIF 20041103 6.21 6.21 6.2 6.2 2440 BANIF 20041104 6.21 6.21 6.2 6.2 2743 BANIF 20041107 6.25 6.25 6.25 6.25 2000 BANIF 20041108 6.21 6.25 6.2 6.2 1067 BANIF 20041109 6.21 6.21 6.2 6.2 620 BANIF 20041110 6.2 6.22 6.2 6.2 3257 BANIF 20041111 6.21 6.21 6.2 6.2 1100 BANIF 20041112 6.21 6.35 6.2 6.35 1746 BANIF 20041115 6.23 6.23 6.23 6.23 113 BANIF 20041116 6.2 6.2 6.06 6.16 2507 BANIF 20041117 6.07 6.07 6.04 6.04 1048 BANIF 20041118 6.1 6.1 6.1 6.1 300 BANIF 20041123 6.15 6.15 6.15 6.15 300 BANIF 20041124 0 0 0 6.15 0 BANIF 20041125 6.15 6.15 6.15 6.15 110 BANIF 20041126 0 0 0 6.15 0 BANIF 20041129 6.15 6.3 6.15 6.3 1800 BANIF 20041130 6.16 6.3 6.16 6.3 333 BANIF 20041201 0 0 0 6.3 0 BANIF 20041202 6.16 6.16 6.16 6.16 110 BANIF 20041203 6.16 6.16 6.16 6.16 240 BANIF 20041206 6.16 6.2 6.1 6.2 2556 BANIF 20041208 6.1 6.15 6.1 6.15 951 BANIF 20041209 6.15 6.15 6.15 6.15 83 BANIF 20041210 6.1 6.3 6.05 6.3 1030 BANIF 20041213 6.13 6.3 6.12 6.3 2975 BANIF 20041214 6.16 6.3 6.16 6.3 520 BANIF 20041215 6.21 6.4 6.21 6.4 7078 BANIF 20041216 0 0 0 6.4 0 BANIF 20041217 6.4 6.4 6.4 6.4 1000 BANIF 20041221 6.31 6.4 6.3 6.4 1244 BANIF 20041223 6.3 6.4 6.3 6.4 2968 BANIF 20041224 0 0 0 6.4 0 BANIF 20041227 6.35 6.55 6.35 6.55 938 BANIF 20041228 6.55 6.65 6.55 6.65 4916 BANIF 20041229 6.65 6.65 6.56 6.57 5604 BANIF 20041230 6.6 6.86 6.55 6.7 9422 BANIF 20041231 6.76 6.86 6.7 6.85 5324 BANIF 20050103 0 0 0 6.85 0 BANIF 20050104 6.7 6.85 6.7 6.7 1460 BANIF 20050105 6.75 6.75 6.75 6.75 630 BANIF 20050106 6.75 6.75 6.7 6.7 1056 BANIF 20050107 0 0 0 6.7 0 BANIF 20050110 0 0 0 6.7 0 BANIF 20050111 6.66 6.66 6.65 6.66 500 BANIF 20050112 6.54 6.68 6.47 6.47 640 BANIF 20050114 6.82 6.82 6.82 6.82 10 BANIF 20050117 6.6 6.6 6.6 6.6 936 BANIF 20050118 6.6 6.6 6.6 6.6 410 BANIF 20050119 6.65 6.65 6.6 6.6 1337 BANIF 20050120 6.66 6.66 6.66 6.66 1300 BANIF 20050121 6.66 6.66 6.66 6.66 900 BANIF 20050124 6.66 6.66 6.6 6.6 1000 BANIF 20050125 6.61 6.61 6.61 6.61 47 BANIF 20050126 6.61 6.61 6.61 6.61 480 BANIF 20050127 6.61 6.61 6.61 6.61 425 BANIF 20050128 6.79 6.8 6.62 6.63 838 BANIF 20050131 6.63 6.63 6.63 6.63 752 BANIF 20050201 6.65 6.65 6.65 6.65 12110 BANIF 20050202 6.78 6.79 6.78 6.79 100 BANIF 20050203 6.66 6.66 6.65 6.65 1800 BANIF 20050207 6.8 6.8 6.8 6.8 750 BANIF 20050208 0 0 0 6.8 0 BANIF 20050209 6.8 6.8 6.69 6.8 901 BANIF 20050210 6.75 6.8 6.75 6.8 418 BANIF 20050211 6.75 6.75 6.72 6.72 2693 BANIF 20050214 6.7 6.7 6.7 6.7 1700 BANIF 20050215 6.8 6.85 6.8 6.85 11700 BANIF 20050216 6.7 6.7 6.7 6.7 240 BANIF 20050217 6.71 6.71 6.7 6.7 400 BANIF 20050218 0 0 0 6.7 0 BANIF 20050221 6.72 6.72 6.72 6.72 160 BANIF 20050222 6.71 6.72 6.71 6.72 1000 BANIF 20050223 6.71 6.72 6.71 6.72 363 BANIF 20050224 6.99 7.05 6.99 7.05 8450 BANIF 20050225 7.06 7.2 7.06 7.2 4628 BANIF 20050228 7.25 7.25 7.21 7.21 310 BANIF 20050301 7.23 7.23 7.22 7.22 550 BANIF 20050302 7.24 7.25 7.23 7.23 1945 BANIF 20050303 7.22 7.24 7.21 7.24 6000 BANIF 20050304 7.23 7.23 7.23 7.23 2659 BANIF 20050307 7.3 7.4 7.3 7.3 3610 BANIF 20050308 7.3 7.3 7.3 7.3 1000 BANIF 20050309 7.3 7.32 7.3 7.32 1800 BANIF 20050310 7.32 7.4 7.3 7.4 1850 BANIF 20050311 7.35 7.35 7.35 7.35 1710 BANIF 20050314 7.4 7.41 7.4 7.41 2000 BANIF 20050315 7.44 7.45 7.43 7.45 2501 BANIF 20050316 7.45 7.75 7.45 7.47 3234 BANIF 20050317 7.46 7.46 7.46 7.46 500 BANIF 20050318 7.46 7.5 7.46 7.5 2081 BANIF 20050321 7.59 7.6 7.59 7.6 1000 BANIF 20050322 7.7 7.7 7.7 7.7 507 BANIF 20050323 7.75 8.2 7.75 8.2 6406 BANIF 20050329 8 8.2 7.95 8.2 14714 BANIF 20050330 8.2 8.2 7.85 8.2 7434 BANIF 20050331 8.18 8.21 8.18 8.2 6003 BANIF 20050401 8.2 8.25 8.2 8.25 210 BANIF 20050404 8.21 8.21 8.07 8.15 2105 BANIF 20050405 8.09 8.19 8.01 8.19 4631 BANIF 20050406 8.27 8.27 8.1 8.18 22352 BANIF 20050407 8.11 8.24 8.11 8.24 2550 BANIF 20050408 8.15 8.4 8.15 8.4 14201 BANIF 20050411 8.28 8.28 8.28 8.28 714 BANIF 20050412 8.19 8.19 8 8.01 1700 BANIF 20050413 8.02 8.08 7.96 8.08 2186 BANIF 20050415 7.96 7.96 7.75 7.95 3203 BANIF 20050418 7.9 7.9 7.62 7.75 4040 BANIF 20050419 7.62 7.77 7.62 7.77 1086 BANIF 20050420 7.67 7.8 7.67 7.8 2620 BANIF 20050421 7.74 7.85 7.74 7.85 1140 BANIF 20050422 7.88 7.9 7.88 7.9 1619 BANIF 20050425 0 0 0 7.9 0 BANIF 20050426 7.99 8.06 7.99 8.06 1371 BANIF 20050427 8.05 8.12 7.93 8.12 2800 BANIF 20050428 7.98 7.98 7.97 7.97 3000 BANIF 20050429 8.01 8.05 8.01 8.05 540 BANIF 20050502 7.96 8.09 7.96 8.09 2968 BANIF 20050503 0 0 0 8.09 0 BANIF 20050504 8.01 8.1 8 8.1 1750 BANIF 20050505 8.1 8.12 8.03 8.03 3621 BANIF 20050506 8.03 8.03 7.99 7.99 2600 BANIF 20050510 8.01 8.02 8.01 8.01 1700 BANIF 20050512 8.03 8.09 8 8.09 768 BANIF 20050513 8.01 8.01 8 8 1427 BANIF 20050516 8 8 8 8 665 BANIF 20050517 8.01 8.07 8.01 8.07 700 BANIF 20050518 8.15 8.15 8.15 8.15 1000 BANIF 20050519 8.09 8.15 8.09 8.15 28400 BANIF 20050520 8.11 8.11 8.11 8.11 110 BANIF 20050523 8.03 8.19 8.03 8.19 101 BANIF 20050526 8.15 8.19 8.15 8.19 600 BANIF 20050527 8.19 8.19 8.19 8.19 100 BANIF 20050530 8.15 8.19 8.15 8.19 10731 BANIF 20050531 8.2 8.37 8.2 8.2 3836 BANIF 20050601 8.19 8.3 8.15 8.3 1744 BANIF 20050602 8.15 8.27 8.15 8.27 1310 BANIF 20050603 8.15 8.15 8.15 8.15 1320 BANIF 20050607 8.15 8.15 8.15 8.15 460 BANIF 20050608 8.17 8.17 8.17 8.17 163 BANIF 20050609 8.29 8.35 8.17 8.17 3153 BANIF 20050610 8.24 8.24 8.24 8.24 99 BCP 20040112 1.74 1.74 1.66 1.71 25135032 BCP 20040113 1.72 1.72 1.66 1.69 12407702 BCP 20040114 1.69 1.71 1.68 1.69 7823899 BCP 20040115 1.69 1.71 1.68 1.69 7101184 BCP 20040116 1.7 1.7 1.66 1.68 11688232 BCP 20040119 1.67 1.71 1.67 1.7 7603423 BCP 20040120 1.7 1.71 1.67 1.68 11183610 BCP 20040121 1.74 1.78 1.73 1.76 21622004 BCP 20040122 1.77 1.78 1.74 1.75 6110810 BCP 20040123 1.75 1.75 1.73 1.74 2630547 BCP 20040126 1.75 1.75 1.73 1.75 3009134 BCP 20040127 1.75 1.77 1.74 1.74 4783216 BCP 20040128 1.74 1.75 1.73 1.75 7579897 BCP 20040129 1.74 1.75 1.74 1.74 1537012 BCP 20040130 1.75 1.76 1.74 1.76 6129070 BCP 20040202 1.75 1.77 1.74 1.75 1550930 BCP 20040203 1.74 1.77 1.74 1.76 5833593 BCP 20040204 1.75 1.76 1.75 1.76 1922325 BCP 20040205 1.76 1.76 1.75 1.75 6937341 BCP 20040206 1.76 1.82 1.75 1.82 18352972 BCP 20040209 1.81 1.83 1.8 1.83 5156612 BCP 20040210 1.83 1.89 1.82 1.88 15904560 BCP 20040211 1.9 1.97 1.9 1.95 28487440 BCP 20040212 1.95 1.95 1.89 1.9 12387426 BCP 20040213 1.9 1.93 1.9 1.91 4498488 BCP 20040216 1.92 1.93 1.91 1.92 3683442 BCP 20040217 1.93 1.96 1.92 1.95 10316010 BCP 20040218 1.96 2.02 1.95 2.01 24233764 BCP 20040219 2.01 2.04 1.99 2.02 12108394 BCP 20040220 2.02 2.03 2 2.01 5537897 BCP 20040223 2.02 2.08 2.01 2.06 12423614 BCP 20040224 2.06 2.06 2.02 2.03 9125240 BCP 20040225 2.04 2.08 2.03 2.06 12383668 BCP 20040226 2.06 2.08 2.03 2.03 8935844 BCP 20040227 2.05 2.06 2.03 2.03 12962756 BCP 20040301 2.04 2.05 2.03 2.04 3365964 BCP 20040302 2.05 2.1 2.04 2.1 17789462 BCP 20040303 2.1 2.14 2.1 2.1 13291398 BCP 20040304 2.11 2.12 2.1 2.12 3486711 BCP 20040305 2.12 2.12 2.1 2.12 6628374 BCP 20040308 2.12 2.18 2.11 2.17 13976714 BCP 20040309 2.16 2.19 2.13 2.14 7367857 BCP 20040310 2.15 2.15 2.1 2.1 10011944 BCP 20040311 2.09 2.09 2.01 2.04 14996980 BCP 20040312 2 2.06 1.96 2.05 11695530 BCP 20040315 2.06 2.06 2 2 4678412 BCP 20040316 2 2.03 1.97 1.97 13586846 BCP 20040317 2 2.05 1.99 2.05 7953052 BCP 20040318 2.06 2.06 2.01 2.01 6194101 BCP 20040319 2.02 2.02 2 2.01 4313284 BCP 20040322 2 2.02 1.98 2 4522764 BCP 20040323 2 2.01 1.98 1.98 10846494 BCP 20040324 1.99 2 1.94 1.98 6015644 BCP 20040325 1.99 2.01 1.99 2 2998763 BCP 20040326 2.01 2.04 2 2.02 6507119 BCP 20040329 2.02 2.03 1.99 2 2230026 BCP 20040330 2.01 2.01 1.99 1.99 3617089 BCP 20040331 2 2.02 2 2.01 21389958 BCP 20040401 2.01 2.02 2 2.02 2255842 BCP 20040402 2.02 2.06 2.02 2.06 7472004 BCP 20040405 2.07 2.07 2.04 2.05 6081628 BCP 20040406 2 2.01 1.97 1.98 7128089 BCP 20040407 1.97 2 1.96 2 9335346 BCP 20040408 2 2.02 1.99 1.99 1414931 BCP 20040413 2 2.02 2 2.01 3194288 BCP 20040414 2 2.01 1.99 2 3002296 BCP 20040415 2 2 1.95 1.96 8106760 BCP 20040416 1.98 2.01 1.96 2.01 7510158 BCP 20040419 2.04 2.09 2.04 2.06 15413262 BCP 20040420 2.07 2.07 2.04 2.05 5210215 BCP 20040421 2.02 2.02 1.94 1.95 18989448 BCP 20040422 1.95 1.97 1.9 1.93 14139362 BCP 20040423 1.94 1.95 1.92 1.93 10987494 BCP 20040426 1.93 1.93 1.91 1.92 6562972 BCP 20040427 1.93 1.94 1.92 1.92 1999654 BCP 20040428 1.93 1.94 1.91 1.92 5909212 BCP 20040429 1.93 1.94 1.91 1.93 4457447 BCP 20040430 1.93 1.95 1.92 1.94 4508111 BCP 20040503 1.95 1.97 1.94 1.95 2212326 BCP 20040504 1.96 1.97 1.95 1.96 1806848 BCP 20040505 1.96 1.99 1.95 1.97 23051996 BCP 20040506 1.97 1.98 1.94 1.94 3346785 BCP 20040507 1.95 1.96 1.94 1.95 6138605 BCP 20040510 1.93 1.93 1.91 1.92 4200379 BCP 20040511 1.93 1.94 1.92 1.92 2239255 BCP 20040512 1.92 1.94 1.91 1.92 7086642 BCP 20040513 1.92 1.93 1.92 1.93 3008036 BCP 20040514 1.92 1.94 1.92 1.93 2268876 BCP 20040517 1.92 1.92 1.89 1.91 8539972 BCP 20040518 1.9 1.93 1.9 1.93 3477925 BCP 20040519 1.93 1.97 1.93 1.94 7539996 BCP 20040520 1.93 1.94 1.92 1.93 1343892 BCP 20040521 1.93 1.94 1.92 1.94 12010252 BCP 20040524 1.94 1.95 1.92 1.92 3056158 BCP 20040525 1.92 1.93 1.9 1.9 2371149 BCP 20040526 1.92 1.92 1.9 1.9 3994108 BCP 20040527 1.9 1.92 1.9 1.92 3249390 BCP 20040528 1.91 1.92 1.9 1.9 8029118 BCP 20040531 1.9 1.92 1.89 1.92 751570 BCP 20040601 1.92 1.92 1.9 1.9 2349553 BCP 20040602 1.92 1.92 1.88 1.9 15526056 BCP 20040603 1.89 1.9 1.88 1.89 2148086 BCP 20040604 1.9 1.92 1.9 1.91 11692312 BCP 20040607 1.91 1.94 1.91 1.94 11038024 BCP 20040608 1.94 1.94 1.92 1.94 2090205 BCP 20040609 1.93 1.95 1.93 1.93 4232495 BCP 20040610 1.93 1.94 1.92 1.93 481769 BCP 20040611 1.93 1.95 1.93 1.93 2021389 BCP 20040614 1.93 1.94 1.93 1.93 765441 BCP 20040615 1.94 1.94 1.92 1.93 4561158 BCP 20040616 1.93 1.94 1.93 1.94 2224054 BCP 20040617 1.94 1.96 1.94 1.96 6015370 BCP 20040618 1.95 1.96 1.93 1.93 4948210 BCP 20040621 1.94 1.94 1.92 1.92 3663826 BCP 20040622 1.92 1.93 1.92 1.92 13169424 BCP 20040623 1.92 1.93 1.89 1.9 5445752 BCP 20040624 1.91 1.91 1.89 1.91 4580366 BCP 20040625 1.91 1.92 1.89 1.9 3463237 BCP 20040628 1.9 1.92 1.9 1.91 1094535 BCP 20040629 1.91 1.93 1.9 1.93 2246813 BCP 20040630 1.93 1.94 1.92 1.92 3908407 BCP 20040701 1.92 1.93 1.91 1.91 990636 BCP 20040702 1.91 1.91 1.86 1.87 8763576 BCP 20040705 1.88 1.88 1.85 1.85 3243145 BCP 20040706 1.86 1.87 1.79 1.8 20520404 BCP 20040707 1.81 1.83 1.78 1.78 13788512 BCP 20040708 1.79 1.82 1.78 1.82 4758237 BCP 20040709 1.82 1.86 1.82 1.85 6648482 BCP 20040712 1.85 1.89 1.85 1.87 3043419 BCP 20040713 1.88 1.89 1.86 1.89 2566288 BCP 20040714 1.89 1.89 1.87 1.89 1799147 BCP 20040715 1.88 1.89 1.83 1.86 5054827 BCP 20040716 1.85 1.86 1.84 1.84 4584430 BCP 20040719 1.8 1.8 1.74 1.78 30097390 BCP 20040720 1.78 1.8 1.76 1.79 24495672 BCP 20040721 1.8 1.8 1.78 1.79 9973076 BCP 20040722 1.78 1.79 1.77 1.78 6501952 BCP 20040723 1.78 1.78 1.76 1.77 7071626 BCP 20040726 1.78 1.78 1.75 1.75 3809334 BCP 20040727 1.76 1.78 1.76 1.76 2357017 BCP 20040728 1.77 1.78 1.76 1.78 3550238 BCP 20040729 1.78 1.78 1.76 1.76 2196344 BCP 20040730 1.76 1.76 1.72 1.72 19191508 BCP 20040802 1.74 1.75 1.73 1.75 3548508 BCP 20040803 1.75 1.75 1.68 1.69 15131246 BCP 20040804 1.69 1.72 1.68 1.71 4941048 BCP 20040805 1.73 1.74 1.71 1.73 3717434 BCP 20040806 1.72 1.74 1.71 1.72 4000736 BCP 20040809 1.73 1.73 1.71 1.72 2129368 BCP 20040810 1.72 1.76 1.72 1.75 4880808 BCP 20040811 1.75 1.75 1.73 1.73 1280300 BCP 20040812 1.74 1.75 1.71 1.72 3450275 BCP 20040813 1.72 1.72 1.71 1.71 994139 BCP 20040816 1.71 1.72 1.7 1.72 2376354 BCP 20040817 1.71 1.72 1.69 1.71 3228508 BCP 20040818 1.71 1.71 1.69 1.71 4534471 BCP 20040819 1.71 1.72 1.69 1.71 4123946 BCP 20040820 1.7 1.72 1.69 1.72 2513392 BCP 20040823 1.72 1.72 1.7 1.71 3561291 BCP 20040824 1.71 1.71 1.7 1.71 2806300 BCP 20040825 1.71 1.71 1.7 1.7 3036348 BCP 20040826 1.71 1.71 1.7 1.71 756427 BCP 20040827 1.7 1.72 1.7 1.71 2267820 BCP 20040830 1.71 1.72 1.71 1.72 1922802 BCP 20040831 1.73 1.74 1.72 1.73 3174680 BCP 20040901 1.73 1.75 1.73 1.73 1145414 BCP 20040902 1.73 1.74 1.71 1.73 2730420 BCP 20040903 1.73 1.73 1.71 1.72 6004176 BCP 20040906 1.72 1.76 1.72 1.76 14290998 BCP 20040907 1.76 1.8 1.75 1.8 5268302 BCP 20040908 1.8 1.82 1.78 1.8 5242696 BCP 20040909 1.8 1.8 1.77 1.79 2845389 BCP 20040910 1.78 1.8 1.78 1.8 3209350 BCP 20040913 1.8 1.8 1.78 1.8 3447366 BCP 20040914 1.8 1.8 1.79 1.8 2942124 BCP 20040915 1.8 1.81 1.77 1.78 8206368 BCP 20040916 1.79 1.79 1.78 1.78 1821682 BCP 20040917 1.78 1.79 1.77 1.79 1919531 BCP 20040920 1.79 1.79 1.78 1.79 1262125 BCP 20040921 1.78 1.8 1.78 1.78 1492751 BCP 20040922 1.78 1.79 1.76 1.76 3169661 BCP 20040923 1.76 1.76 1.74 1.75 2399039 BCP 20040924 1.75 1.76 1.75 1.76 1893151 BCP 20040927 1.75 1.76 1.75 1.75 1218081 BCP 20040928 1.75 1.76 1.74 1.74 4472422 BCP 20040929 1.74 1.76 1.74 1.76 2071952 BCP 20040930 1.76 1.77 1.75 1.75 2918197 BCP 20041001 1.75 1.76 1.75 1.76 2225305 BCP 20041004 1.76 1.8 1.76 1.79 3677128 BCP 20041005 1.79 1.79 1.78 1.79 1044644 BCP 20041006 1.79 1.79 1.77 1.78 2551589 BCP 20041007 1.78 1.79 1.77 1.77 1259508 BCP 20041008 1.78 1.78 1.77 1.78 1172850 BCP 20041011 1.78 1.78 1.77 1.78 293460 BCP 20041012 1.77 1.78 1.75 1.77 2245417 BCP 20041013 1.77 1.79 1.77 1.79 3185197 BCP 20041014 1.78 1.78 1.77 1.77 4679491 BCP 20041015 1.78 1.78 1.76 1.77 2774294 BCP 20041018 1.77 1.77 1.74 1.76 6064112 BCP 20041019 1.75 1.76 1.73 1.75 5559599 BCP 20041020 1.75 1.76 1.74 1.75 8074039 BCP 20041021 1.75 1.76 1.74 1.76 2437283 BCP 20041022 1.76 1.8 1.75 1.79 16035862 BCP 20041025 1.78 1.79 1.77 1.78 7870319 BCP 20041026 1.78 1.79 1.77 1.78 41250184 BCP 20041027 1.79 1.81 1.78 1.8 9041380 BCP 20041028 1.8 1.84 1.8 1.83 14610884 BCP 20041029 1.82 1.86 1.82 1.85 7314117 BCP 20041101 1.84 1.86 1.84 1.86 913264 BCP 20041102 1.86 1.87 1.85 1.86 3615123 BCP 20041103 1.84 1.84 1.83 1.83 4033396 BCP 20041104 1.84 1.84 1.81 1.82 4081853 BCP 20041107 1.82 1.84 1.81 1.83 12743474 BCP 20041108 1.83 1.84 1.82 1.84 1909067 BCP 20041109 1.84 1.85 1.83 1.84 4146079 BCP 20041110 1.84 1.85 1.83 1.85 2254028 BCP 20041111 1.85 1.85 1.83 1.84 2490123 BCP 20041112 1.84 1.85 1.83 1.85 1471018 BCP 20041115 1.85 1.85 1.82 1.83 5130354 BCP 20041116 1.83 1.84 1.82 1.83 2727938 BCP 20041117 1.83 1.84 1.83 1.84 3597907 BCP 20041118 1.83 1.85 1.83 1.84 3163036 BCP 20041119 1.85 1.89 1.84 1.88 11898526 BCP 20041122 1.87 1.88 1.86 1.88 2727067 BCP 20041123 1.88 1.91 1.88 1.9 9780798 BCP 20041124 1.9 1.92 1.89 1.91 40250872 BCP 20041125 1.91 1.92 1.9 1.92 3820951 BCP 20041126 1.92 1.93 1.9 1.91 22428648 BCP 20041129 1.91 1.92 1.9 1.9 3768651 BCP 20041130 1.9 1.9 1.88 1.88 13226982 BCP 20041201 1.87 1.87 1.82 1.87 13099626 BCP 20041202 1.86 1.88 1.86 1.86 1999653 BCP 20041203 1.86 1.87 1.84 1.84 4448320 BCP 20041206 1.84 1.85 1.84 1.84 1138884 BCP 20041207 1.84 1.85 1.83 1.83 1999684 BCP 20041208 1.83 1.85 1.83 1.84 3357838 BCP 20041209 1.84 1.84 1.83 1.83 3409706 BCP 20041210 1.83 1.84 1.8 1.83 50036600 BCP 20041213 1.83 1.84 1.8 1.84 31340374 BCP 20041214 1.84 1.87 1.83 1.87 11222190 BCP 20041215 1.87 1.88 1.86 1.87 6127107 BCP 20041216 1.87 1.87 1.86 1.87 4582827 BCP 20041217 1.87 1.89 1.87 1.87 7195651 BCP 20041220 1.87 1.89 1.87 1.88 3668259 BCP 20041221 1.89 1.89 1.88 1.89 2438337 BCP 20041222 1.89 1.9 1.88 1.89 5070993 BCP 20041223 1.89 1.9 1.88 1.89 11162390 BCP 20041224 1.88 1.9 1.88 1.89 85660 BCP 20041227 1.89 1.9 1.87 1.88 8362799 BCP 20041228 1.88 1.89 1.88 1.88 2565938 BCP 20041229 1.88 1.9 1.88 1.88 2888640 BCP 20041230 1.88 1.89 1.87 1.88 7318849 BCP 20041231 1.88 1.89 1.87 1.89 4314529 BCP 20050103 1.88 1.92 1.88 1.9 7104907 BCP 20050104 1.91 1.93 1.89 1.91 17251868 BCP 20050105 1.91 1.95 1.9 1.92 11108558 BCP 20050106 1.92 1.98 1.92 1.98 13828318 BCP 20050107 1.98 2.04 1.97 2.04 29279952 BCP 20050110 2.04 2.04 1.98 2 14737236 BCP 20050111 2 2 1.96 1.97 6720553 BCP 20050112 1.98 2 1.96 1.97 7917240 BCP 20050114 1.98 2 1.98 1.98 2915600 BCP 20050117 1.99 2.02 1.98 2.01 8958566 BCP 20050118 2.01 2.01 1.99 2 11465380 BCP 20050119 2.01 2.03 2 2.02 5492661 BCP 20050120 2.02 2.03 2.01 2.02 5585391 BCP 20050121 2.03 2.06 2.02 2.04 12836514 BCP 20050124 2.05 2.07 2.03 2.04 13920438 BCP 20050125 2.04 2.06 2.03 2.04 10233532 BCP 20050126 2.04 2.06 2.01 2.05 17730918 BCP 20050127 2.05 2.06 2.02 2.02 7094202 BCP 20050128 2.04 2.08 2.02 2.07 28147776 BCP 20050131 2.07 2.13 2.07 2.12 18951092 BCP 20050201 2.12 2.15 2.11 2.13 15856334 BCP 20050202 2.14 2.14 2.08 2.11 20132896 BCP 20050203 2.1 2.11 2.09 2.1 6553191 BCP 20050207 2.1 2.11 2.09 2.11 7277622 BCP 20050208 2.1 2.12 2.09 2.11 6415730 BCP 20050209 2.11 2.12 2.1 2.11 7672987 BCP 20050210 2.11 2.13 2.1 2.12 4979362 BCP 20050211 2.12 2.14 2.11 2.13 4916899 BCP 20050214 2.13 2.14 2.12 2.14 7833984 BCP 20050215 2.12 2.15 2.11 2.13 9015238 BCP 20050216 2.13 2.14 2.12 2.13 8366100 BCP 20050217 2.13 2.15 2.13 2.14 7265842 BCP 20050218 2.14 2.15 2.14 2.14 2344971 BCP 20050221 2.15 2.16 2.13 2.13 2995884 BCP 20050222 2.12 2.12 2.08 2.1 6322830 BCP 20050223 2.1 2.11 2.08 2.09 4912246 BCP 20050224 2.1 2.11 2.09 2.09 2296954 BCP 20050225 2.1 2.13 2.1 2.11 10411800 BCP 20050228 2.12 2.12 2.09 2.11 18913198 BCP 20050301 2.1 2.14 2.09 2.14 11502726 BCP 20050302 2.15 2.15 2.11 2.12 12693226 BCP 20050303 2.12 2.13 2.11 2.13 3300659 BCP 20050304 2.13 2.14 2.12 2.14 2853128 BCP 20050307 2.14 2.15 2.13 2.15 3899361 BCP 20050308 2.15 2.16 2.14 2.16 7655786 BCP 20050309 2.15 2.19 2.14 2.17 20374422 BCP 20050310 2.17 2.18 2.16 2.17 11425438 BCP 20050311 2.16 2.18 2.16 2.18 4321255 BCP 20050314 2.17 2.17 2.14 2.14 10626408 BCP 20050315 2.14 2.14 2.13 2.13 8545090 BCP 20050316 2.13 2.14 2.12 2.13 9557960 BCP 20050317 2.13 2.13 2.09 2.1 9395080 BCP 20050318 2.1 2.13 2.1 2.12 8211046 BCP 20050321 2.12 2.14 2.1 2.1 4965510 BCP 20050322 2.09 2.1 2.08 2.09 6023585 BCP 20050323 2.08 2.12 2.07 2.11 21579078 BCP 20050329 2.11 2.12 2.08 2.11 16737844 BCP 20050330 2.1 2.11 2.07 2.08 23450088 BCP 20050331 2.1 2.12 2.09 2.1 9381138 BCP 20050401 2.08 2.08 2.06 2.06 2785326 BCP 20050404 2.05 2.08 2.05 2.07 5606725 BCP 20050405 2.07 2.1 2.06 2.1 5779099 BCP 20050406 2.1 2.1 2.07 2.07 7566701 BCP 20050407 2.08 2.11 2.07 2.11 7681108 BCP 20050408 2.11 2.12 2.1 2.11 7513397 BCP 20050411 2.1 2.12 2.1 2.11 2834151 BCP 20050412 2.1 2.11 2.09 2.1 4706200 BCP 20050413 2.1 2.12 2.1 2.11 2257044 BCP 20050415 2.11 2.11 2.09 2.1 6093813 BCP 20050418 2.08 2.08 2.05 2.07 3612081 BCP 20050419 2.08 2.09 2.08 2.08 1364719 BCP 20050420 2.1 2.13 2.1 2.12 7112381 BCP 20050421 2.11 2.12 2.1 2.1 2652446 BCP 20050422 2.11 2.13 2.11 2.13 5124636 BCP 20050425 2.12 2.15 2.11 2.15 4815160 BCP 20050426 2.15 2.15 2.13 2.13 3955945 BCP 20050427 2.13 2.13 2.09 2.1 4825167 BCP 20050428 2.11 2.12 2.07 2.08 4910929 BCP 20050429 2.07 2.1 2.06 2.08 6628652 BCP 20050502 2.09 2.1 2.08 2.09 1055020 BCP 20050503 2.09 2.11 2.09 2.1 18892936 BCP 20050504 2.1 2.13 2.1 2.13 5375233 BCP 20050505 2.13 2.14 2.12 2.14 3090030 BCP 20050506 2.14 2.14 2.11 2.11 7005606 BCP 20050509 2.12 2.12 2.09 2.1 7032316 BCP 20050510 2.1 2.12 2.09 2.1 15884296 BCP 20050512 2.11 2.12 2.1 2.11 2043554 BCP 20050513 2.1 2.12 2.09 2.1 5193162 BCP 20050516 2.09 2.12 2.09 2.11 2557859 BCP 20050517 2.11 2.12 2.1 2.11 2943727 BCP 20050518 2.11 2.12 2.1 2.12 6984009 BCP 20050519 2.11 2.13 2.11 2.13 7481486 BCP 20050520 2.12 2.13 2.11 2.12 3962655 BCP 20050523 2.12 2.14 2.11 2.12 10990584 BCP 20050524 2.11 2.12 2.1 2.11 11557710 BCP 20050525 2.11 2.13 2.11 2.12 8553936 BCP 20050526 2.12 2.13 2.1 2.11 6105458 BCP 20050527 2.12 2.12 2.1 2.1 7446363 BCP 20050530 2.1 2.12 2.1 2.11 2264519 BCP 20050531 2.11 2.12 2.09 2.1 26527356 BCP 20050601 2.1 2.12 2.1 2.11 28764866 BCP 20050602 2.11 2.12 2.1 2.11 7911218 BCP 20050603 2.11 2.12 2.1 2.1 3620112 BCP 20050606 2.1 2.11 2.08 2.09 5399837 BCP 20050607 2.1 2.1 2.07 2.07 12223778 BCP 20050608 2.07 2.07 2.04 2.04 7612467 BCP 20050609 2.04 2.08 2.03 2.06 6407668 BCP 20050610 2.06 2.09 2.06 2.08 6392251 BES 20040112 13.05 13.05 13 13 87514 BES 20040113 13.05 13.05 13 13 81782 BES 20040114 13 13.08 13 13 80541 BES 20040115 13.05 13.05 13 13 75472 BES 20040116 13 13.05 13 13 20226 BES 20040119 13.05 13.1 13 13.05 39323 BES 20040120 13.05 13.1 13 13.05 37498 BES 20040121 13.05 13.1 13.05 13.09 42645 BES 20040122 13.09 13.1 13.05 13.1 22420 BES 20040123 13.1 13.1 13.05 13.1 10349 BES 20040126 13.1 13.1 13.05 13.05 22071 BES 20040127 13.11 13.11 13.05 13.08 14459 BES 20040128 13.01 13.22 13.01 13.1 39717 BES 20040129 13.1 13.18 13.06 13.1 64625 BES 20040130 13.15 13.15 13.1 13.15 92329 BES 20040202 13.18 13.18 13.11 13.15 246985 BES 20040203 13.15 13.18 13.15 13.17 217525 BES 20040204 13.15 13.2 13.1 13.2 276068 BES 20040205 13.15 13.32 13.15 13.27 551734 BES 20040206 13.29 13.5 13.27 13.5 264460 BES 20040209 13.5 13.5 13.3 13.5 244176 BES 20040210 13.5 13.75 13.46 13.75 309326 BES 20040211 13.8 13.9 13.79 13.85 628155 BES 20040212 13.85 13.9 13.85 13.85 220994 BES 20040213 13.9 13.95 13.85 13.9 1105295 BES 20040216 13.9 13.95 13.85 13.94 51710 BES 20040217 13.85 14 13.85 14 1817428 BES 20040218 13.95 14.15 13.95 14.15 563098 BES 20040219 14.15 14.15 14.1 14.15 207480 BES 20040220 14.15 14.18 14.12 14.15 137809 BES 20040223 14.12 14.2 14.1 14.2 234544 BES 20040224 14.2 14.2 14.15 14.2 1747743 BES 20040225 14.11 14.23 14.11 14.2 180420 BES 20040226 14.2 14.22 14.2 14.2 182436 BES 20040227 14.2 14.22 14.19 14.22 191532 BES 20040301 14.22 14.25 14.2 14.25 2097086 BES 20040302 14.23 14.26 14.23 14.25 1831619 BES 20040303 14.27 14.27 14.2 14.26 176809 BES 20040304 14.25 14.28 14.25 14.25 109193 BES 20040305 14.26 14.29 14.23 14.25 3041126 BES 20040308 14.25 14.28 14.2 14.27 98991 BES 20040309 14.25 14.28 14.23 14.25 72678 BES 20040310 14.2 14.25 14.2 14.2 251045 BES 20040311 14.2 14.22 14.1 14.15 182376 BES 20040312 14.1 14.24 14.1 14.2 55524 BES 20040315 14.1 14.21 14 14.1 83367 BES 20040316 14.15 14.15 14.05 14.14 92672 BES 20040317 14.24 14.24 14.06 14.2 75964 BES 20040318 14.19 14.2 14.05 14.15 32717 BES 20040319 14.15 14.2 14.1 14.1 231665 BES 20040322 14.01 14.2 13.9 14 276957 BES 20040323 14 14 13.9 14 519683 BES 20040324 14 14 13.95 14 127118 BES 20040325 14 14 13.9 14 251692 BES 20040326 14 14 13.95 14 38854 BES 20040329 14 14 13.91 14 83315 BES 20040330 14 14 13.9 14 121168 BES 20040331 14 14.1 13.97 14.05 131679 BES 20040401 14.01 14.1 14 14.09 86576 BES 20040402 14.1 14.15 14.06 14.1 195093 BES 20040405 14.12 14.15 14 14.1 246613 BES 20040406 14.05 14.3 14.05 14.3 69453 BES 20040407 14 14.1 13.99 14.1 448441 BES 20040408 14.1 14.1 13.95 14 121608 BES 20040413 14.05 14.05 14 14.03 121626 BES 20040414 14.04 14.04 13.95 14.02 148584 BES 20040415 14 14.05 13.9 14 96567 BES 20040416 14 14.09 13.95 14 46929 BES 20040419 14 14.08 13.95 14 70913 BES 20040420 14 14.05 13.95 14 55553 BES 20040421 13.95 13.95 13.9 13.94 78615 BES 20040422 13.94 14 13.9 14 5109223 BES 20040423 13.95 14 13.95 14 89010 BES 20040426 14.02 14.02 13.92 13.95 62528 BES 20040427 13.95 14 13.95 14 199349 BES 20040428 14 14 13.9 14 3384331 BES 20040429 13.99 14 13.92 13.99 78027 BES 20040430 13.95 14 13.91 14 1738505 BES 20040503 14 14 13.95 14 25450 BES 20040504 14 14 13.9 14 138945 BES 20040505 14 14 13.9 14 137928 BES 20040506 13.98 14 13.9 14 104502 BES 20040507 13.99 14 13.9 13.98 644498 BES 20040510 13.95 13.95 13.9 13.94 61170 BES 20040511 13.94 13.96 13.9 13.94 54287 BES 20040512 13.94 13.94 13.85 13.94 141445 BES 20040513 13.95 13.98 13.9 13.94 33818 BES 20040514 13.94 13.95 13.85 13.91 60590 BES 20040517 13.85 13.94 13.6 13.65 132800 BES 20040518 13.65 13.7 13.61 13.7 116511 BES 20040519 13.7 13.75 13.68 13.7 90432 BES 20040520 13.7 13.7 13.65 13.7 62934 BES 20040521 13.75 13.75 13.65 13.7 30582 BES 20040524 13.73 13.8 13.7 13.7 40519 BES 20040525 13.7 13.73 13.6 13.65 201947 BES 20040526 13.7 13.7 13.55 13.65 91707 BES 20040527 13.65 13.67 13.5 13.65 106275 BES 20040528 13.6 13.65 13.45 13.5 163795 BES 20040531 13.5 13.6 13.5 13.6 15000 BES 20040601 13.6 13.67 13.51 13.6 27690 BES 20040602 13.6 13.64 13.5 13.55 453020 BES 20040603 13.58 13.65 13.55 13.55 39423 BES 20040604 13.68 13.68 13.56 13.6 29815 BES 20040607 13.7 13.7 13.6 13.64 33063 BES 20040608 13.65 13.65 13.57 13.6 76062 BES 20040609 13.6 13.6 13.55 13.56 31570 BES 20040610 13.55 13.55 13.52 13.55 32169 BES 20040611 13.55 13.55 13.5 13.55 43814 BES 20040614 13.55 13.57 13.52 13.56 58822 BES 20040615 13.56 13.58 13.51 13.57 1165927 BES 20040616 13.57 13.6 13.55 13.6 1096217 BES 20040617 13.61 13.61 13.56 13.61 121090 BES 20040618 13.65 13.65 13.56 13.65 81083 BES 20040621 13.65 13.69 13.55 13.69 97008 BES 20040622 13.69 13.69 13.55 13.64 143875 BES 20040623 13.65 13.65 13.55 13.6 162353 BES 20040624 13.6 13.64 13.55 13.58 1069701 BES 20040625 13.6 13.63 13.53 13.6 42997 BES 20040628 13.6 13.65 13.58 13.6 29766 BES 20040629 13.65 13.65 13.53 13.63 380793 BES 20040630 13.64 13.67 13.61 13.63 189757 BES 20040701 13.6 13.64 13.55 13.56 99080 BES 20040702 13.6 13.62 13.55 13.6 154987 BES 20040705 13.6 13.6 13.55 13.6 18947 BES 20040706 13.6 13.65 13.55 13.6 36632 BES 20040707 13.61 13.61 13.5 13.5 156124 BES 20040708 13.53 13.53 13.4 13.5 78968 BES 20040709 13.5 13.5 13.38 13.38 65416 BES 20040712 13.41 13.5 13.41 13.5 62088 BES 20040713 13.3 13.5 13.3 13.5 79953 BES 20040714 13.32 13.5 13.32 13.5 41131 BES 20040715 13.5 13.55 13.45 13.5 52846 BES 20040716 13.5 13.55 13.47 13.5 31638 BES 20040719 13.5 13.5 13.33 13.36 69275 BES 20040720 13.36 13.36 13.3 13.35 29146 BES 20040721 13.3 13.49 13.3 13.45 95961 BES 20040722 13.5 13.5 13.3 13.3 56370 BES 20040723 13.35 13.4 13.3 13.3 33782 BES 20040726 13.3 13.35 13.3 13.35 30524 BES 20040727 13.4 13.4 13.35 13.4 26577 BES 20040728 13.4 13.5 13.34 13.5 198444 BES 20040729 13.4 13.55 13.4 13.55 72673 BES 20040730 13.55 13.55 13.45 13.55 51404 BES 20040802 13.55 13.55 13.45 13.5 21027 BES 20040803 13.5 13.5 13.4 13.45 59969 BES 20040804 13.4 13.45 13.3 13.35 57328 BES 20040805 13.4 13.4 13.32 13.32 93973 BES 20040806 13.32 13.36 13.3 13.35 52586 BES 20040809 13.35 13.39 13.3 13.3 65781 BES 20040810 13.3 13.35 13.25 13.25 16886 BES 20040811 13.3 13.3 13.25 13.25 8523 BES 20040812 13.25 13.3 13.22 13.3 11526 BES 20040813 13.3 13.4 13.25 13.27 15164 BES 20040816 13.25 13.38 13.15 13.25 29874 BES 20040817 13.2 13.3 13.2 13.3 9043 BES 20040818 13.2 13.3 13.15 13.3 22160 BES 20040819 13.29 13.35 13.25 13.35 28601 BES 20040820 13.35 13.35 13.25 13.35 14035 BES 20040823 13.32 13.4 13.2 13.2 34444 BES 20040824 13.3 13.3 13.11 13.3 56666 BES 20040825 13.3 13.35 13.11 13.3 23359 BES 20040826 13.3 13.35 13.3 13.35 16336 BES 20040827 13.35 13.4 13.32 13.4 17709 BES 20040830 13.4 13.4 13.3 13.4 21911 BES 20040831 13.4 13.46 13.38 13.45 53772 BES 20040901 13.4 13.54 13.37 13.45 14840 BES 20040902 13.4 13.45 13.4 13.45 18717 BES 20040903 13.45 13.54 13.4 13.45 16766 BES 20040906 13.4 13.5 13.4 13.49 14601 BES 20040907 13.4 13.5 13.4 13.45 201163 BES 20040908 13.5 13.55 13.45 13.5 158612 BES 20040909 13.55 13.55 13.46 13.46 83725 BES 20040910 13.49 13.6 13.48 13.6 141756 BES 20040913 13.55 13.6 13.53 13.6 97810 BES 20040914 13.55 13.6 13.5 13.55 115292 BES 20040915 13.55 13.57 13.46 13.5 50544 BES 20040916 13.51 13.55 13.5 13.5 111836 BES 20040917 13.55 13.55 13.5 13.5 69313 BES 20040920 13.5 13.5 13.46 13.5 24227 BES 20040921 13.51 13.55 13.51 13.55 19035 BES 20040922 13.5 13.55 13.47 13.55 65731 BES 20040923 13.5 13.5 13.45 13.5 17793 BES 20040924 13.5 13.55 13.35 13.55 2060265 BES 20040927 13.45 13.5 13.4 13.5 33371 BES 20040928 13.45 13.49 13.35 13.45 171576 BES 20040929 13.45 13.48 13.45 13.47 235422 BES 20040930 13.49 13.49 13.45 13.45 114249 BES 20041001 13.5 13.55 13.46 13.5 55676 BES 20041004 13.5 13.6 13.5 13.6 35773 BES 20041005 13.6 13.6 13.59 13.6 11061 BES 20041006 13.6 13.6 13.48 13.58 42093 BES 20041007 13.6 13.6 13.44 13.5 114906 BES 20041008 13.5 13.52 13.44 13.5 32360 BES 20041011 13.49 13.52 13.41 13.5 35213 BES 20041012 13.53 13.53 13.43 13.48 12362 BES 20041013 13.55 13.55 13.42 13.48 140345 BES 20041014 13.48 13.5 13.38 13.4 64295 BES 20041015 13.44 13.46 13.31 13.36 153144 BES 20041018 13.36 13.46 13.3 13.38 64336 BES 20041019 13.38 13.45 13.33 13.35 111744 BES 20041020 13.35 13.41 13.35 13.41 44275 BES 20041021 13.4 13.45 13.36 13.45 33353 BES 20041022 13.45 13.5 13.41 13.5 15057 BES 20041025 13.45 13.55 13.41 13.49 259764 BES 20041026 13.4 13.45 13.32 13.33 167772 BES 20041027 13.3 13.39 13.3 13.35 19917 BES 20041028 13.32 13.45 13.32 13.45 37738 BES 20041029 13.45 13.45 13.4 13.41 34726 BES 20041101 13.36 13.45 13.36 13.45 24914 BES 20041102 13.45 13.49 13.41 13.49 90329 BES 20041103 13.46 13.5 13.46 13.48 18361 BES 20041104 13.49 13.55 13.4 13.55 373863 BES 20041107 13.5 13.55 13.5 13.55 122557 BES 20041108 13.55 13.55 13.43 13.5 124089 BES 20041109 13.5 13.55 13.47 13.5 71489 BES 20041110 13.6 13.6 13.47 13.5 37317 BES 20041111 13.5 13.5 13.45 13.5 30897 BES 20041112 13.45 13.5 13.45 13.5 24132 BES 20041115 13.5 13.5 13.45 13.5 598870 BES 20041116 13.55 13.55 13.41 13.5 783254 BES 20041117 13.42 13.49 13.4 13.4 373310 BES 20041118 13.4 13.47 13.4 13.4 618252 BES 20041119 13.45 13.45 13.4 13.45 52427 BES 20041122 13.44 13.44 13.4 13.44 229369 BES 20041123 13.45 13.45 13.4 13.45 83002 BES 20041124 13.45 13.5 13.35 13.46 675400 BES 20041125 13.4 13.49 13.4 13.46 387742 BES 20041126 13.49 13.5 13.45 13.48 578100 BES 20041129 13.47 13.5 13.3 13.4 588176 BES 20041130 13.4 13.44 13.3 13.3 114026 BES 20041201 13.36 13.36 13.18 13.3 85989 BES 20041202 13.31 13.32 13.11 13.2 1054528 BES 20041203 13.3 13.3 13.12 13.12 32793 BES 20041206 13.12 13.15 13.07 13.12 28815 BES 20041207 13.1 13.11 12.86 13 249572 BES 20041208 13.01 13.13 13.01 13.1 9219 BES 20041209 13.14 13.17 13.07 13.15 119443 BES 20041210 13.15 13.2 13.1 13.1 59988 BES 20041213 13.25 13.25 13.03 13.1 99587 BES 20041214 13.12 13.12 13.03 13.1 59709 BES 20041215 13.1 13.1 13.05 13.09 883596 BES 20041216 13.06 13.1 13.04 13.08 648595 BES 20041217 13.1 13.1 13 13 873651 BES 20041220 13.01 13.1 12.9 13.05 728198 BES 20041221 13.03 13.1 13 13.1 1105299 BES 20041222 13.1 13.1 13.03 13.1 819695 BES 20041223 13.1 13.1 13 13.1 437496 BES 20041224 13.12 13.12 13.1 13.1 2550 BES 20041227 13.1 13.12 13.02 13.12 19246 BES 20041228 13.12 13.35 13.05 13.18 31507 BES 20041229 13.05 13.2 13.05 13.18 75668 BES 20041230 13.18 13.27 13.15 13.27 740183 BES 20041231 13.3 13.31 13.3 13.3 741095 BES 20050103 13.28 13.3 13.27 13.3 157096 BES 20050104 13.28 13.3 13.26 13.28 57945 BES 20050105 13.25 13.4 13.25 13.28 79636 BES 20050106 13.34 13.48 13.2 13.28 141964 BES 20050107 13.29 13.34 13.25 13.28 71540 BES 20050110 13.28 13.35 13.28 13.3 39974 BES 20050111 13.28 13.31 13.25 13.27 102566 BES 20050112 13.28 13.29 13.24 13.27 194653 BES 20050114 13.25 13.28 13.21 13.25 130023 BES 20050117 13.25 13.29 13.21 13.22 99589 BES 20050118 13.27 13.27 13.12 13.16 75422 BES 20050119 13.15 13.19 13.12 13.19 58282 BES 20050120 13.15 13.16 13.12 13.16 61715 BES 20050121 13.24 13.24 13.14 13.2 26556 BES 20050124 13.17 13.2 13.08 13.2 118346 BES 20050125 13.15 13.25 13.11 13.16 59003 BES 20050126 13.28 13.28 13.13 13.28 33411 BES 20050127 13.3 13.3 13.11 13.2 85839 BES 20050128 13.25 13.25 13.15 13.19 56235 BES 20050131 13.2 13.24 13.16 13.19 321375 BES 20050201 13.25 13.3 13.2 13.25 210337 BES 20050202 13.3 13.36 13.21 13.3 84364 BES 20050203 13.32 13.38 13.27 13.3 308759 BES 20050207 13.35 13.35 13.27 13.3 50368 BES 20050208 13.33 13.37 13.32 13.35 60068 BES 20050209 13.35 13.45 13.34 13.36 67569 BES 20050210 13.4 13.44 13.35 13.36 97541 BES 20050211 13.39 13.39 13.3 13.35 150961 BES 20050214 13.4 13.45 13.31 13.44 59324 BES 20050215 13.4 13.45 13.36 13.45 30501 BES 20050216 13.4 13.45 13.32 13.45 246994 BES 20050217 13.4 13.5 13.4 13.4 80664 BES 20050218 13.31 13.4 13.3 13.4 55599 BES 20050221 13.37 13.49 13.37 13.47 13801 BES 20050222 13.32 13.47 13.32 13.42 1045588 BES 20050223 13.42 13.42 13.35 13.35 554709 BES 20050224 13.35 13.4 13.35 13.39 248749 BES 20050225 13.45 13.46 13.35 13.42 313160 BES 20050228 13.4 13.44 13.31 13.44 240406 BES 20050301 13.33 13.48 13.32 13.45 37952 BES 20050302 13.49 13.49 13.34 13.45 71225 BES 20050303 13.5 13.5 13.4 13.46 47038 BES 20050304 13.5 13.5 13.41 13.48 140180 BES 20050307 13.5 13.5 13.45 13.5 68257 BES 20050308 13.5 13.5 13.45 13.5 49179 BES 20050309 13.5 13.55 13.42 13.48 55586 BES 20050310 13.48 13.54 13.43 13.54 21534 BES 20050311 13.55 13.55 13.46 13.55 56895 BES 20050314 13.5 13.55 13.43 13.45 101993 BES 20050315 13.45 13.45 13.4 13.45 81485 BES 20050316 13.4 13.45 13.35 13.36 41147 BES 20050317 13.45 13.45 13.28 13.3 126724 BES 20050318 13.35 13.35 13.2 13.3 592986 BES 20050321 13.2 13.4 13.2 13.3 1643949 BES 20050322 13.49 13.49 13.25 13.3 1357650 BES 20050323 13.29 13.33 13.25 13.3 54847 BES 20050329 13.3 13.4 13.3 13.4 92509 BES 20050330 13.3 13.4 13.3 13.4 315912 BES 20050331 13.43 13.43 13.33 13.4 124886 BES 20050401 13.4 13.4 13.32 13.4 71293 BES 20050404 13.31 13.38 13.26 13.37 51066 BES 20050405 13.3 13.47 13.3 13.47 1261664 BES 20050406 13.46 13.46 13.35 13.35 98575 BES 20050407 13.36 13.4 13.36 13.38 933388 BES 20050408 13.38 13.45 13.38 13.4 64410 BES 20050411 13.17 13.17 13.02 13.04 47295 BES 20050412 13 13.07 13 13.05 54538 BES 20050413 13.05 13.13 13.05 13.05 45307 BES 20050415 13.02 13.04 13 13 677834 BES 20050418 13 13.01 13 13 80933 BES 20050419 13 13.04 13 13 30203 BES 20050420 13 13.1 13 13 1074016 BES 20050421 13.07 13.09 13 13 1493090 BES 20050422 13.07 13.07 12.96 13.02 246914 BES 20050425 13 13.05 12.96 13.02 65654 BES 20050426 12.96 13.1 12.96 13.1 70076 BES 20050427 13 13.09 13 13 40463 BES 20050428 13.09 13.09 12.96 13.04 96364 BES 20050429 12.97 13.1 12.97 13.1 418109 BES 20050502 13.1 13.25 13.05 13.2 56237 BES 20050503 13.2 13.22 13.1 13.21 41586 BES 20050504 13.2 13.24 13.1 13.15 115847 BES 20050505 13.2 13.2 13.1 13.15 61174 BES 20050506 13.22 13.24 13.1 13.2 445046 BES 20050509 13.2 13.2 13.05 13.05 392454 BES 20050510 13.1 13.1 12.95 13.05 121165 BES 20050512 13.09 13.09 12.93 12.98 152449 BES 20050513 12.92 12.99 12.92 12.94 604720 BES 20050516 12.97 12.97 12.86 12.9 102222 BES 20050517 12.86 12.93 12.85 12.9 187561 BES 20050518 12.88 12.92 12.85 12.85 318375 BES 20050519 12.85 12.89 12.8 12.86 1461627 BES 20050520 12.82 12.91 12.8 12.86 1890627 BES 20050523 13 13 12.81 12.86 1115640 BES 20050524 12.86 12.9 12.75 12.85 171289 BES 20050525 12.91 12.91 12.76 12.8 51567 BES 20050526 12.75 12.84 12.75 12.84 31228 BES 20050527 12.88 12.88 12.77 12.8 61461 BES 20050530 12.75 12.88 12.75 12.83 44860 BES 20050531 12.8 12.88 12.75 12.75 207663 BES 20050601 12.8 12.95 12.8 12.95 937231 BES 20050602 12.86 12.94 12.73 12.8 147992 BES 20050603 12.8 12.92 12.8 12.85 99032 BES 20050606 12.86 12.95 12.83 12.84 41963 BES 20050607 12.9 12.95 12.8 12.93 252207 BES 20050608 12.9 12.95 12.85 12.85 76600 BES 20050609 12.91 12.95 12.85 12.85 99468 BES 20050610 12.9 12.99 12.9 12.9 81490 BPI 20040112 2.98 3 2.96 3 631951 BPI 20040113 3 3.01 2.98 3.01 851493 BPI 20040114 3 3.03 2.98 3.02 745461 BPI 20040115 3.02 3.1 3.02 3.08 700947 BPI 20040116 3.11 3.21 3.1 3.17 1654623 BPI 20040119 3.2 3.23 3.12 3.15 772118 BPI 20040120 3.14 3.14 3.04 3.06 1066084 BPI 20040121 3.07 3.1 3.05 3.06 708481 BPI 20040122 3.06 3.09 3.02 3.07 755773 BPI 20040123 3.06 3.07 3.05 3.07 231820 BPI 20040126 3.08 3.1 3.07 3.07 556315 BPI 20040127 3.08 3.09 3.07 3.09 262700 BPI 20040128 3.11 3.11 3.07 3.09 574885 BPI 20040129 3.1 3.1 3.05 3.05 257127 BPI 20040130 3.1 3.11 2.98 3.02 1096607 BPI 20040202 3.02 3.03 2.99 3 1349235 BPI 20040203 3 3.01 2.96 2.99 1034397 BPI 20040204 2.97 3.02 2.97 3 1015284 BPI 20040205 3 3.01 2.96 2.97 906070 BPI 20040206 2.96 3.02 2.96 3.02 600519 BPI 20040209 3.03 3.03 3 3.01 141136 BPI 20040210 3 3.03 3 3 329548 BPI 20040211 2.99 3.03 2.99 3.01 373466 BPI 20040212 3.01 3.03 3.01 3.03 422673 BPI 20040213 3.04 3.06 3.02 3.04 720257 BPI 20040216 3.04 3.06 3.03 3.05 105166 BPI 20040217 3.06 3.18 3.04 3.16 2648661 BPI 20040218 3.16 3.22 3.16 3.2 1765547 BPI 20040219 3.2 3.2 3.15 3.2 1388332 BPI 20040220 3.17 3.2 3.16 3.2 387248 BPI 20040223 3.1 3.2 3.1 3.2 811841 BPI 20040224 3.19 3.26 3.17 3.25 1320433 BPI 20040225 3.24 3.25 3.22 3.22 729593 BPI 20040226 3.21 3.24 3.2 3.24 3443470 BPI 20040227 3.21 3.25 3.21 3.22 1188022 BPI 20040301 3.24 3.24 3.21 3.21 821262 BPI 20040302 3.21 3.23 3.19 3.21 710197 BPI 20040303 3.2 3.22 3.2 3.2 685198 BPI 20040304 3.2 3.21 3.19 3.19 484103 BPI 20040305 3.19 3.2 3.18 3.19 552332 BPI 20040308 3.19 3.21 3.18 3.21 600170 BPI 20040309 3.21 3.21 3.19 3.19 190451 BPI 20040310 3.18 3.24 3.18 3.24 1658040 BPI 20040311 3.19 3.2 3.15 3.18 1410512 BPI 20040312 3.15 3.19 3.14 3.15 1079102 BPI 20040315 3.14 3.18 3.12 3.12 408176 BPI 20040316 3.11 3.15 3.11 3.15 513259 BPI 20040317 3.15 3.19 3.13 3.19 294370 BPI 20040318 3.19 3.19 3.12 3.12 975569 BPI 20040319 3.14 3.15 3.11 3.15 396271 BPI 20040322 3.15 3.19 3.13 3.17 809953 BPI 20040323 3.14 3.21 3.14 3.19 3189413 BPI 20040324 3.16 3.21 3.16 3.21 2074035 BPI 20040325 3.19 3.23 3.18 3.2 1986467 BPI 20040326 3.2 3.22 3.18 3.2 958904 BPI 20040329 3.2 3.21 3.18 3.19 816948 BPI 20040330 3.2 3.2 3.18 3.19 911546 BPI 20040331 3.17 3.2 3.17 3.19 705306 BPI 20040401 3.19 3.21 3.18 3.21 679912 BPI 20040402 3.21 3.22 3.19 3.21 2020495 BPI 20040405 3.2 3.22 3.19 3.2 1264619 BPI 20040406 3.19 3.31 3.19 3.29 1871070 BPI 20040407 3.29 3.3 3.27 3.28 767192 BPI 20040408 3.27 3.29 3.27 3.29 242948 BPI 20040413 3.3 3.32 3.28 3.29 430450 BPI 20040414 3.31 3.31 3.25 3.27 312367 BPI 20040415 3.29 3.29 3.25 3.25 271028 BPI 20040416 3.25 3.27 3.24 3.25 366286 BPI 20040419 3.25 3.26 3.24 3.25 460464 BPI 20040420 3.26 3.27 3.25 3.26 312139 BPI 20040421 3.22 3.24 3.19 3.2 841005 BPI 20040422 3.25 3.29 3.24 3.25 884946 BPI 20040423 3.26 3.29 3.22 3.22 396416 BPI 20040426 3.23 3.24 3.17 3.18 974677 BPI 20040427 3.2 3.23 3.19 3.2 1008626 BPI 20040428 3.22 3.22 3.19 3.2 946532 BPI 20040429 3.2 3.21 3.19 3.19 1278208 BPI 20040430 3.18 3.2 3.18 3.18 516564 BPI 20040503 3.16 3.23 3.16 3.23 135434 BPI 20040504 3.23 3.24 3.2 3.23 1116659 BPI 20040505 3.21 3.21 3.13 3.13 1073579 BPI 20040506 3.16 3.16 3.09 3.09 459041 BPI 20040507 3.09 3.11 3.03 3.03 2466592 BPI 20040510 3.04 3.04 2.96 2.96 641434 BPI 20040511 2.97 2.98 2.92 2.95 1022820 BPI 20040512 2.96 2.96 2.91 2.95 890632 BPI 20040513 2.94 3.02 2.94 3.02 911433 BPI 20040514 3.02 3.02 2.97 2.99 1168147 BPI 20040517 2.98 2.98 2.88 2.93 738242 BPI 20040518 2.92 3.03 2.92 3.03 1130598 BPI 20040519 3.01 3.09 3.01 3.07 450474 BPI 20040520 3.09 3.09 3.03 3.08 118285 BPI 20040521 3.07 3.07 3.03 3.04 247152 BPI 20040524 3.03 3.03 2.99 3.02 226265 BPI 20040525 3 3.01 2.98 3 594250 BPI 20040526 3.02 3.02 2.97 2.97 1208936 BPI 20040527 2.97 3.03 2.97 3 1231279 BPI 20040528 2.98 3 2.97 2.99 1093000 BPI 20040531 3 3 2.97 3 31670 BPI 20040601 2.99 2.99 2.98 2.99 171114 BPI 20040602 2.99 3.02 2.99 2.99 1679085 BPI 20040603 3 3 2.97 2.99 410551 BPI 20040604 2.98 3.01 2.98 3 191496 BPI 20040607 3.02 3.03 3 3.03 155654 BPI 20040608 3.03 3.04 3.01 3.04 681171 BPI 20040609 3.01 3.03 3 3 785624 BPI 20040610 3 3.01 2.98 3.01 256962 BPI 20040611 3.01 3.01 2.97 2.99 1073217 BPI 20040614 3 3.02 2.99 3.01 915061 BPI 20040615 3.02 3.03 3.01 3.03 691141 BPI 20040616 3.02 3.05 3 3.02 622323 BPI 20040617 3.04 3.04 3 3.01 343992 BPI 20040618 3.02 3.02 2.98 2.99 1941737 BPI 20040621 3.01 3.01 2.99 2.99 68569 BPI 20040622 2.99 3.02 2.99 3.02 1219680 BPI 20040623 3 3.03 2.99 3 1018774 BPI 20040624 3.01 3.01 2.99 2.99 478832 BPI 20040625 3 3.02 3 3.02 651634 BPI 20040628 3 3.02 3 3 530938 BPI 20040629 3 3.02 3 3 531504 BPI 20040630 3.01 3.01 2.99 3 960647 BPI 20040701 3 3.02 2.98 2.98 849704 BPI 20040702 2.99 3 2.97 2.99 795923 BPI 20040705 2.99 3 2.98 2.99 652987 BPI 20040706 2.98 3.02 2.98 3.02 856836 BPI 20040707 3 3.04 2.99 3 1734819 BPI 20040708 2.99 3.02 2.97 2.97 502778 BPI 20040709 2.99 3 2.97 2.97 194398 BPI 20040712 2.98 3 2.98 2.99 240580 BPI 20040713 3 3.02 3 3 468471 BPI 20040714 3.01 3.02 3 3.02 304604 BPI 20040715 3.03 3.03 3.01 3.01 231196 BPI 20040716 3.01 3.04 3 3.04 1589350 BPI 20040719 3.03 3.04 3.02 3.02 135545 BPI 20040720 3.02 3.02 3 3.01 716872 BPI 20040721 3.02 3.05 3 3.05 443568 BPI 20040722 3 3.01 2.99 3 739960 BPI 20040723 3.02 3.02 3 3.01 776248 BPI 20040726 3 3.02 3 3.02 261966 BPI 20040727 3.03 3.08 3.01 3.08 424599 BPI 20040728 3.04 3.09 3.04 3.07 309399 BPI 20040729 3.07 3.08 3.05 3.08 244057 BPI 20040730 3.06 3.1 3.04 3.06 734719 BPI 20040802 3.06 3.06 3 3.01 360864 BPI 20040803 3.02 3.02 2.92 2.92 1681925 BPI 20040804 2.94 2.94 2.87 2.87 1007354 BPI 20040805 2.88 2.88 2.83 2.86 1484479 BPI 20040806 2.86 2.86 2.79 2.81 950531 BPI 20040809 2.81 2.83 2.75 2.76 894784 BPI 20040810 2.77 2.78 2.73 2.76 1697115 BPI 20040811 2.77 2.77 2.74 2.76 695895 BPI 20040812 2.76 2.79 2.75 2.79 513890 BPI 20040813 2.8 2.8 2.76 2.79 87675 BPI 20040816 2.8 2.82 2.78 2.82 125519 BPI 20040817 2.82 2.84 2.82 2.82 266311 BPI 20040818 2.81 2.83 2.81 2.83 174182 BPI 20040819 2.83 2.85 2.8 2.8 408944 BPI 20040820 2.81 2.84 2.81 2.83 123678 BPI 20040823 2.83 2.9 2.83 2.89 452907 BPI 20040824 2.89 2.9 2.86 2.89 250619 BPI 20040825 2.86 2.89 2.86 2.89 140379 BPI 20040826 2.88 2.9 2.87 2.87 267654 BPI 20040827 2.87 2.89 2.86 2.86 263619 BPI 20040830 2.87 2.88 2.86 2.88 129116 BPI 20040831 2.88 2.89 2.85 2.89 319368 BPI 20040901 2.87 2.92 2.87 2.92 242272 BPI 20040902 2.93 2.97 2.89 2.96 671016 BPI 20040903 2.94 2.98 2.92 2.97 589309 BPI 20040906 2.98 2.98 2.95 2.97 416502 BPI 20040907 2.95 2.97 2.95 2.95 403242 BPI 20040908 2.95 2.98 2.95 2.97 638880 BPI 20040909 2.96 2.96 2.94 2.94 514241 BPI 20040910 2.94 3.01 2.94 3.01 937513 BPI 20040913 3.01 3.02 2.99 3.02 144925 BPI 20040914 3 3.03 2.99 2.99 208890 BPI 20040915 2.99 3.01 2.99 2.99 286342 BPI 20040916 2.99 3.01 2.98 2.98 117373 BPI 20040917 2.98 3.01 2.96 2.96 312713 BPI 20040920 2.97 2.99 2.97 2.99 125590 BPI 20040921 2.99 3.04 2.99 3.03 521895 BPI 20040922 3.03 3.03 2.99 3 338669 BPI 20040923 3 3 2.98 2.99 161628 BPI 20040924 2.99 3.02 2.99 3.02 760825 BPI 20040927 2.99 3.03 2.99 3.03 272033 BPI 20040928 3.01 3.03 3.01 3.03 599414 BPI 20040929 3 3.06 3 3.06 222871 BPI 20040930 3.03 3.06 3.02 3.02 378148 BPI 20041001 3.01 3.05 3.01 3.05 186690 BPI 20041004 3.02 3.06 3.02 3.04 541744 BPI 20041005 3.05 3.05 3.02 3.04 717867 BPI 20041006 3.05 3.05 3.02 3.03 871073 BPI 20041007 3.05 3.05 3.01 3.03 570386 BPI 20041008 3.02 3.03 3.02 3.02 61414 BPI 20041011 3.02 3.04 3.02 3.03 157042 BPI 20041012 3.03 3.04 3.02 3.02 738777 BPI 20041013 3.03 3.04 3.02 3.03 363319 BPI 20041014 3.03 3.05 3.02 3.04 908377 BPI 20041015 3.05 3.06 3.03 3.06 1380786 BPI 20041018 3.04 3.06 3.03 3.04 418177 BPI 20041019 3.04 3.07 3 3.01 776756 BPI 20041020 3.01 3.03 3.01 3.03 2884642 BPI 20041021 3.02 3.04 3.02 3.03 2768995 BPI 20041022 3.03 3.04 3.02 3.04 2157133 BPI 20041025 3.03 3.03 3.01 3.02 1837911 BPI 20041026 3.01 3.02 2.99 2.99 798715 BPI 20041027 3 3.05 3 3.05 954552 BPI 20041028 3.05 3.07 3.04 3.06 368087 BPI 20041029 3.05 3.07 3.04 3.05 900997 BPI 20041101 3.04 3.08 3.04 3.08 118151 BPI 20041102 3.08 3.1 3.05 3.09 867088 BPI 20041103 3.08 3.1 3.08 3.1 552971 BPI 20041104 3.1 3.1 3.07 3.1 210064 BPI 20041107 3.1 3.11 3.09 3.09 646197 BPI 20041108 3.09 3.12 3.09 3.11 412203 BPI 20041109 3.12 3.15 3.1 3.14 956420 BPI 20041110 3.14 3.16 3.12 3.15 7991150 BPI 20041111 3.15 3.16 3.14 3.16 280442 BPI 20041112 3.16 3.19 3.15 3.18 614285 BPI 20041115 3.19 3.19 3.16 3.19 313701 BPI 20041116 3.17 3.18 3.1 3.12 852635 BPI 20041117 3.11 3.16 3.11 3.15 407030 BPI 20041118 3.14 3.15 3.13 3.13 274723 BPI 20041119 3.15 3.15 3.12 3.14 265912 BPI 20041122 3.14 3.15 3.13 3.13 464427 BPI 20041123 3.12 3.15 3.11 3.12 2057947 BPI 20041124 3.13 3.13 3.07 3.07 738413 BPI 20041125 3.09 3.09 3.07 3.09 588770 BPI 20041126 3.1 3.1 3.07 3.08 252588 BPI 20041129 3.07 3.09 3.06 3.08 445458 BPI 20041130 3.06 3.08 3.02 3.06 1142203 BPI 20041201 3.03 3.05 3.01 3.04 1496527 BPI 20041202 3.03 3.04 3.02 3.02 656726 BPI 20041203 3.03 3.04 3.01 3.02 744132 BPI 20041206 3.02 3.03 3.01 3.02 162121 BPI 20041207 3.03 3.03 2.99 3 2091555 BPI 20041208 3.01 3.02 3 3 481635 BPI 20041209 3.01 3.01 2.99 2.99 801442 BPI 20041210 3 3.02 2.98 3.01 879059 BPI 20041213 3.01 3.04 2.99 3.03 1299071 BPI 20041214 3.03 3.04 3.01 3.04 2493770 BPI 20041215 3.03 3.04 3.01 3.02 1075529 BPI 20041216 3.02 3.06 3.02 3.03 1929684 BPI 20041217 3.03 3.04 3.03 3.03 955837 BPI 20041220 3.03 3.04 3.02 3.04 1251869 BPI 20041221 3.04 3.06 3.02 3.03 2296182 BPI 20041222 3.02 3.05 3.02 3.02 1236455 BPI 20041223 3.04 3.04 3.02 3.04 336044 BPI 20041224 3.03 3.03 3.03 3.03 4000 BPI 20041227 3.02 3.03 3 3.01 338617 BPI 20041228 3 3.02 2.99 2.99 802713 BPI 20041229 3 3.01 2.98 2.99 457609 BPI 20041230 2.99 3.01 2.99 2.99 246868 BPI 20041231 3 3.01 2.98 2.98 322197 BPI 20050103 2.98 3.02 2.98 3 902639 BPI 20050104 3 3.04 3 3.02 938346 BPI 20050105 3.02 3.04 3.01 3.02 1003546 BPI 20050106 3.03 3.03 3.01 3.02 199382 BPI 20050107 3.02 3.03 3.02 3.03 344210 BPI 20050110 3.04 3.04 3.02 3.03 175361 BPI 20050111 3.02 3.03 3 3 1356122 BPI 20050112 3.01 3.01 2.99 3 1543779 BPI 20050114 3.02 3.04 3.02 3.03 1399086 BPI 20050117 3.04 3.04 3.02 3.04 267998 BPI 20050118 3.03 3.05 3.02 3.04 243237 BPI 20050119 3.05 3.11 3.04 3.11 1869785 BPI 20050120 3.12 3.12 3.09 3.11 623752 BPI 20050121 3.11 3.14 3.1 3.12 823177 BPI 20050124 3.12 3.12 3.08 3.11 668939 BPI 20050125 3.1 3.12 3.09 3.12 475303 BPI 20050126 3.12 3.21 3.12 3.15 3249436 BPI 20050127 3.16 3.18 3.15 3.15 290711 BPI 20050128 3.15 3.19 3.15 3.16 1331980 BPI 20050131 3.17 3.18 3.15 3.15 884106 BPI 20050201 3.15 3.16 3.13 3.14 1058964 BPI 20050202 3.15 3.17 3.14 3.15 1027861 BPI 20050203 3.15 3.18 3.15 3.17 1455550 BPI 20050207 3.17 3.18 3.16 3.16 399809 BPI 20050208 3.16 3.17 3.14 3.14 1068175 BPI 20050209 3.15 3.17 3.14 3.17 6817584 BPI 20050210 3.15 3.17 3.15 3.15 375241 BPI 20050211 3.16 3.16 3.13 3.13 752354 BPI 20050214 3.13 3.16 3.13 3.16 1367365 BPI 20050215 3.15 3.16 3.14 3.14 591705 BPI 20050216 3.14 3.15 3.13 3.14 624941 BPI 20050217 3.13 3.14 3.12 3.12 805906 BPI 20050218 3.14 3.14 3.1 3.11 750626 BPI 20050221 3.11 3.12 3.09 3.11 546743 BPI 20050222 3.1 3.1 3.05 3.07 3051761 BPI 20050223 3.07 3.09 3.06 3.06 3004318 BPI 20050224 3.06 3.09 3.06 3.08 611652 BPI 20050225 3.08 3.11 3.08 3.1 1837873 BPI 20050228 3.1 3.13 3.09 3.13 1894918 BPI 20050301 3.11 3.16 3.11 3.13 1595735 BPI 20050302 3.13 3.14 3.11 3.13 797999 BPI 20050303 3.12 3.14 3.1 3.13 337846 BPI 20050304 3.13 3.14 3.1 3.12 910202 BPI 20050307 3.13 3.14 3.09 3.14 884073 BPI 20050308 3.13 3.18 3.13 3.18 1071571 BPI 20050309 3.17 3.18 3.14 3.15 1957535 BPI 20050310 3.16 3.16 3.14 3.16 452014 BPI 20050311 3.16 3.16 3.13 3.15 488844 BPI 20050314 3.13 3.14 3.12 3.13 455777 BPI 20050315 3.12 3.14 3.11 3.13 885455 BPI 20050316 3.12 3.14 3.12 3.14 703537 BPI 20050317 3.14 3.14 3.1 3.1 315104 BPI 20050318 3.1 3.14 3.1 3.1 1241755 BPI 20050321 3.1 3.12 3.1 3.11 369341 BPI 20050322 3.11 3.12 3.08 3.09 750675 BPI 20050323 3.1 3.11 3.08 3.1 285399 BPI 20050329 3.12 3.14 3.12 3.14 884740 BPI 20050330 3.12 3.15 3.11 3.15 666617 BPI 20050331 3.14 3.18 3.12 3.15 1678953 BPI 20050401 3.16 3.18 3.15 3.18 544098 BPI 20050404 3.18 3.18 3.15 3.17 1969300 BPI 20050405 3.16 3.19 3.14 3.16 577706 BPI 20050406 3.17 3.17 3.13 3.13 640277 BPI 20050407 3.15 3.19 3.15 3.19 577289 BPI 20050408 3.19 3.19 3.16 3.17 608713 BPI 20050411 3.17 3.18 3.16 3.18 80044 BPI 20050412 3.16 3.23 3.15 3.2 1294736 BPI 20050413 3.2 3.28 3.2 3.26 1034843 BPI 20050415 3.24 3.24 3.14 3.16 2481305 BPI 20050418 3.15 3.16 3.13 3.15 730443 BPI 20050419 3.15 3.19 3.13 3.13 524040 BPI 20050420 3.15 3.18 3.14 3.17 1079543 BPI 20050421 3.17 3.18 3.15 3.17 198302 BPI 20050422 3.2 3.21 3.14 3.14 1560592 BPI 20050425 3.16 3.18 3.15 3.17 425815 BPI 20050426 3.17 3.2 3.16 3.19 788234 BPI 20050427 3.17 3.18 3.13 3.13 799431 BPI 20050428 3.15 3.17 3.13 3.16 392913 BPI 20050429 3.14 3.15 3.11 3.12 2360718 BPI 20050502 3.11 3.15 3.11 3.14 481648 BPI 20050503 3.13 3.16 3.13 3.16 522463 BPI 20050504 3.1 3.13 3.09 3.13 715350 BPI 20050505 3.12 3.13 3.09 3.12 251003 BPI 20050506 3.11 3.13 3.11 3.13 184907 BPI 20050509 3.11 3.12 3.09 3.1 749369 BPI 20050510 3.12 3.13 3.09 3.11 658367 BPI 20050512 3.15 3.19 3.14 3.19 1706378 BPI 20050513 3.16 3.19 3.16 3.16 453526 BPI 20050516 3.17 3.17 3.15 3.15 238573 BPI 20050517 3.14 3.16 3.14 3.15 244155 BPI 20050518 3.15 3.15 3.13 3.13 948626 BPI 20050519 3.13 3.15 3.12 3.13 1261951 BPI 20050520 3.12 3.13 3.1 3.11 978619 BPI 20050523 3.12 3.12 3.1 3.1 2554545 BPI 20050524 3.1 3.11 3.09 3.09 287932 BPI 20050525 3.1 3.1 3.08 3.08 2090024 BPI 20050526 3.08 3.1 3.08 3.09 1204255 BPI 20050527 3.08 3.1 3.08 3.08 774693 BPI 20050530 3.1 3.11 3.08 3.1 973438 BPI 20050531 3.09 3.1 3.07 3.07 2090434 BPI 20050601 3.07 3.15 3.07 3.15 4159481 BPI 20050602 3.14 3.14 3.12 3.13 783845 BPI 20050603 3.12 3.13 3.1 3.12 746494 BPI 20050606 3.12 3.13 3.11 3.13 233075 BPI 20050607 3.13 3.14 3.1 3.11 1101668 BPI 20050608 3.1 3.12 3.08 3.09 2543149 BPI 20050609 3.08 3.1 3.08 3.09 2314675 BPI 20050610 3.1 3.1 3.09 3.1 1160757 BRISA 20040112 5.39 5.57 5.39 5.52 2570533 BRISA 20040113 5.54 5.61 5.5 5.55 1944446 BRISA 20040114 5.57 5.62 5.55 5.61 1686072 BRISA 20040115 5.61 5.63 5.59 5.59 744320 BRISA 20040116 5.64 5.64 5.56 5.58 451689 BRISA 20040119 5.58 5.63 5.57 5.61 687698 BRISA 20040120 5.64 5.74 5.61 5.7 3398050 BRISA 20040121 5.7 5.7 5.66 5.7 550992 BRISA 20040122 5.66 5.7 5.66 5.67 453253 BRISA 20040123 5.69 5.69 5.65 5.68 366330 BRISA 20040126 5.7 5.74 5.68 5.71 1921509 BRISA 20040127 5.71 5.77 5.71 5.76 1051508 BRISA 20040128 5.76 5.77 5.7 5.7 1805282 BRISA 20040129 5.7 5.73 5.62 5.62 950647 BRISA 20040130 5.65 5.74 5.64 5.71 1475668 BRISA 20040202 5.71 5.75 5.68 5.68 972392 BRISA 20040203 5.73 5.74 5.66 5.66 1417296 BRISA 20040204 5.69 5.72 5.66 5.7 381834 BRISA 20040205 5.68 5.7 5.66 5.66 440700 BRISA 20040206 5.66 5.68 5.63 5.65 992326 BRISA 20040209 5.67 5.68 5.65 5.67 651956 BRISA 20040210 5.68 5.72 5.66 5.72 410421 BRISA 20040211 5.72 5.79 5.7 5.75 1893848 BRISA 20040212 5.77 5.77 5.71 5.72 384002 BRISA 20040213 5.73 5.85 5.72 5.8 2087877 BRISA 20040216 5.79 5.81 5.76 5.77 1034918 BRISA 20040217 5.8 5.8 5.76 5.79 2288394 BRISA 20040218 5.79 5.79 5.76 5.79 1285721 BRISA 20040219 5.79 5.81 5.77 5.77 801219 BRISA 20040220 5.78 5.85 5.78 5.85 1257487 BRISA 20040223 5.88 5.88 5.83 5.84 518247 BRISA 20040224 5.86 5.94 5.84 5.85 1394949 BRISA 20040225 5.88 5.88 5.8 5.81 763194 BRISA 20040226 5.86 5.86 5.79 5.82 671161 BRISA 20040227 5.85 5.88 5.82 5.84 713665 BRISA 20040301 5.88 5.9 5.85 5.9 980025 BRISA 20040302 5.9 6 5.88 5.95 1836828 BRISA 20040303 5.98 5.98 5.91 5.94 1120325 BRISA 20040304 5.93 5.96 5.9 5.9 380595 BRISA 20040305 5.92 5.92 5.69 5.74 4118059 BRISA 20040308 5.76 5.81 5.76 5.79 1893440 BRISA 20040309 5.79 5.79 5.74 5.74 661414 BRISA 20040310 5.78 5.78 5.71 5.71 2118335 BRISA 20040311 5.75 5.75 5.5 5.51 2811105 BRISA 20040312 5.47 5.67 5.39 5.64 3048765 BRISA 20040315 5.64 5.64 5.52 5.54 4042626 BRISA 20040316 5.54 5.55 5.48 5.48 892252 BRISA 20040317 5.51 5.51 5.43 5.47 1897102 BRISA 20040318 5.5 5.5 5.41 5.42 1980882 BRISA 20040319 5.46 5.48 5.43 5.43 697725 BRISA 20040322 5.42 5.45 5.39 5.4 1288427 BRISA 20040323 5.44 5.51 5.41 5.46 1652597 BRISA 20040324 5.49 5.51 5.41 5.44 1040087 BRISA 20040325 5.52 5.59 5.45 5.58 1428925 BRISA 20040326 5.59 5.61 5.5 5.55 3187702 BRISA 20040329 5.53 5.6 5.52 5.58 634946 BRISA 20040330 5.57 5.58 5.52 5.53 270685 BRISA 20040331 5.58 5.59 5.51 5.55 1025009 BRISA 20040401 5.55 5.63 5.53 5.61 2625705 BRISA 20040402 5.6 5.67 5.6 5.6 1145045 BRISA 20040405 5.63 5.67 5.61 5.62 873686 BRISA 20040406 5.64 5.66 5.62 5.63 2540956 BRISA 20040407 5.65 5.72 5.63 5.7 1911600 BRISA 20040408 5.72 5.8 5.72 5.79 1795764 BRISA 20040413 5.79 5.9 5.79 5.86 4636114 BRISA 20040414 5.89 5.91 5.85 5.88 3018060 BRISA 20040415 5.89 5.92 5.88 5.88 5085224 BRISA 20040416 5.9 5.93 5.9 5.91 1876741 BRISA 20040419 5.68 5.71 5.64 5.67 1625565 BRISA 20040420 5.68 5.69 5.64 5.65 1241298 BRISA 20040421 5.65 5.65 5.53 5.54 1262728 BRISA 20040422 5.51 5.62 5.51 5.62 1333988 BRISA 20040423 5.65 5.72 5.62 5.65 5382539 BRISA 20040426 5.61 5.65 5.61 5.62 2789253 BRISA 20040427 5.62 5.63 5.54 5.55 4165362 BRISA 20040428 5.59 5.59 5.5 5.51 659030 BRISA 20040429 5.54 5.58 5.53 5.55 977705 BRISA 20040430 5.57 5.68 5.55 5.68 3001977 BRISA 20040503 5.69 5.69 5.59 5.64 963681 BRISA 20040504 5.64 5.75 5.63 5.75 664488 BRISA 20040505 5.75 5.76 5.66 5.76 1238584 BRISA 20040506 5.78 5.85 5.75 5.76 1534285 BRISA 20040507 5.76 5.79 5.72 5.77 1004803 BRISA 20040510 5.7 5.72 5.63 5.69 856101 BRISA 20040511 5.7 5.75 5.65 5.65 318028 BRISA 20040512 5.71 5.71 5.62 5.63 653782 BRISA 20040513 5.67 5.69 5.63 5.63 478797 BRISA 20040514 5.63 5.66 5.63 5.64 79469 BRISA 20040517 5.6 5.65 5.53 5.53 933464 BRISA 20040518 5.53 5.55 5.51 5.54 565895 BRISA 20040519 5.54 5.61 5.54 5.58 597539 BRISA 20040520 5.58 5.59 5.55 5.59 2873412 BRISA 20040521 5.6 5.61 5.57 5.58 397398 BRISA 20040524 5.64 5.64 5.57 5.63 548083 BRISA 20040525 5.65 5.65 5.56 5.6 752092 BRISA 20040526 5.65 5.69 5.58 5.61 1048285 BRISA 20040527 5.65 5.7 5.6 5.67 875626 BRISA 20040528 5.56 5.72 5.56 5.68 2561964 BRISA 20040531 5.6 5.67 5.6 5.63 646433 BRISA 20040601 5.62 5.71 5.62 5.7 713939 BRISA 20040602 5.71 5.75 5.64 5.65 1531779 BRISA 20040603 5.65 5.71 5.64 5.66 1359060 BRISA 20040604 5.7 5.78 5.69 5.78 1324153 BRISA 20040607 5.79 5.8 5.77 5.79 452090 BRISA 20040608 5.8 5.8 5.71 5.77 527288 BRISA 20040609 5.73 5.78 5.73 5.73 291500 BRISA 20040610 5.76 5.78 5.74 5.77 1215440 BRISA 20040611 5.79 5.8 5.74 5.8 188672 BRISA 20040614 5.81 5.82 5.71 5.71 494842 BRISA 20040615 5.77 5.81 5.75 5.8 1264489 BRISA 20040616 5.8 5.85 5.77 5.85 922535 BRISA 20040617 5.87 5.87 5.81 5.85 225572 BRISA 20040618 5.85 5.85 5.75 5.8 847056 BRISA 20040621 5.83 5.84 5.77 5.8 114919 BRISA 20040622 5.82 5.84 5.76 5.84 371168 BRISA 20040623 5.84 5.84 5.79 5.83 667990 BRISA 20040624 5.85 5.85 5.76 5.76 908527 BRISA 20040625 5.81 5.86 5.79 5.86 844035 BRISA 20040628 5.86 5.86 5.8 5.85 413521 BRISA 20040629 5.82 5.88 5.78 5.88 1088322 BRISA 20040630 5.89 5.95 5.82 5.93 967343 BRISA 20040701 5.93 5.95 5.85 5.89 919407 BRISA 20040702 5.89 5.97 5.89 5.97 1125878 BRISA 20040705 5.89 5.94 5.87 5.88 192034 BRISA 20040706 5.85 5.92 5.82 5.89 484085 BRISA 20040707 5.86 5.9 5.86 5.9 594 BRISA 20040708 5.9 5.94 5.86 5.89 837670 BRISA 20040709 5.9 5.94 5.87 5.89 521727 BRISA 20040712 5.88 5.94 5.88 5.89 194849 BRISA 20040713 5.9 5.93 5.89 5.93 419606 BRISA 20040714 5.93 5.95 5.89 5.9 235993 BRISA 20040715 5.89 5.95 5.89 5.95 416169 BRISA 20040716 5.91 5.99 5.9 5.99 518383 BRISA 20040719 5.94 5.99 5.9 5.9 327243 BRISA 20040720 5.9 5.94 5.88 5.93 520083 BRISA 20040721 5.94 5.97 5.93 5.95 464769 BRISA 20040722 5.97 5.97 5.91 5.91 235596 BRISA 20040723 5.92 5.96 5.91 5.91 215587 BRISA 20040726 5.92 5.95 5.9 5.92 63776 BRISA 20040727 5.92 5.97 5.9 5.94 104608 BRISA 20040728 5.91 5.95 5.91 5.94 937381 BRISA 20040729 5.94 5.96 5.9 5.92 586448 BRISA 20040730 5.91 5.93 5.86 5.89 1363556 BRISA 20040802 5.93 5.96 5.89 5.93 1410071 BRISA 20040803 5.92 6.01 5.91 5.99 1411528 BRISA 20040804 5.94 6.01 5.94 6 717788 BRISA 20040805 6 6.01 5.98 5.99 712586 BRISA 20040806 5.99 5.99 5.95 5.95 251090 BRISA 20040809 5.93 5.99 5.93 5.94 390091 BRISA 20040810 5.94 6.02 5.94 6.02 696615 BRISA 20040811 5.96 5.98 5.94 5.95 623253 BRISA 20040812 5.95 5.97 5.9 5.9 213960 BRISA 20040813 5.89 5.95 5.75 5.95 259258 BRISA 20040816 5.82 5.93 5.82 5.93 199262 BRISA 20040817 5.93 5.97 5.89 5.97 300958 BRISA 20040818 5.92 6.02 5.92 6.02 648503 BRISA 20040819 5.95 6.02 5.95 6.02 320320 BRISA 20040820 6 6.09 5.97 6.09 868596 BRISA 20040823 6.1 6.1 6.03 6.08 453451 BRISA 20040824 6.04 6.08 6.01 6.08 651959 BRISA 20040825 6.09 6.09 6.02 6.07 480814 BRISA 20040826 6.06 6.14 6.06 6.12 761555 BRISA 20040827 6.06 6.09 6.02 6.03 684910 BRISA 20040830 6.07 6.08 6.03 6.08 435564 BRISA 20040831 6.04 6.09 6.04 6.05 918006 BRISA 20040901 6.05 6.05 6.02 6.03 884434 BRISA 20040902 6.03 6.05 6.02 6.03 1234526 BRISA 20040903 6.02 6.15 6.02 6.13 2195126 BRISA 20040906 6.07 6.24 6.07 6.24 458114 BRISA 20040907 6.19 6.3 6.19 6.21 882388 BRISA 20040908 6.27 6.36 6.25 6.33 2670759 BRISA 20040909 6.32 6.35 6.27 6.35 422308 BRISA 20040910 6.31 6.34 6.27 6.32 533274 BRISA 20040913 6.31 6.34 6.27 6.33 1203197 BRISA 20040914 6.3 6.39 6.29 6.3 733210 BRISA 20040915 6.29 6.37 6.28 6.28 249957 BRISA 20040916 6.3 6.35 6.3 6.35 436879 BRISA 20040917 6.31 6.34 6.3 6.3 592328 BRISA 20040920 6.32 6.35 6.29 6.35 480636 BRISA 20040921 6.31 6.41 6.31 6.4 1244870 BRISA 20040922 6.35 6.58 6.35 6.48 1414169 BRISA 20040923 6.47 6.56 6.41 6.44 1044030 BRISA 20040924 6.42 6.45 6.34 6.34 947283 BRISA 20040927 6.34 6.36 6.25 6.29 331313 BRISA 20040928 6.29 6.44 6.29 6.44 1254936 BRISA 20040929 6.45 6.63 6.44 6.53 1180410 BRISA 20040930 6.51 6.62 6.48 6.54 1578352 BRISA 20041001 6.49 6.54 6.45 6.51 2179569 BRISA 20041004 6.46 6.55 6.44 6.49 808530 BRISA 20041005 6.49 6.65 6.49 6.65 750930 BRISA 20041006 6.62 6.65 6.55 6.62 1196007 BRISA 20041007 6.59 6.63 6.5 6.5 973814 BRISA 20041008 6.5 6.53 6.38 6.42 1019388 BRISA 20041011 6.43 6.45 6.41 6.42 742673 BRISA 20041012 6.4 6.4 6.37 6.38 129247 BRISA 20041013 6.44 6.46 6.39 6.46 473993 BRISA 20041014 6.44 6.57 6.44 6.57 1141464 BRISA 20041015 6.59 6.59 6.47 6.47 1015428 BRISA 20041018 6.45 6.5 6.45 6.49 262059 BRISA 20041019 6.45 6.61 6.45 6.61 601922 BRISA 20041020 6.55 6.7 6.54 6.66 2612051 BRISA 20041021 6.6 6.66 6.58 6.66 916370 BRISA 20041022 6.61 6.66 6.61 6.64 670244 BRISA 20041025 6.6 6.63 6.55 6.56 1391151 BRISA 20041026 6.59 6.59 6.48 6.52 1883498 BRISA 20041027 6.54 6.54 6.38 6.43 2044839 BRISA 20041028 6.42 6.57 6.42 6.53 1046488 BRISA 20041029 6.55 6.55 6.41 6.41 926221 BRISA 20041101 6.45 6.53 6.43 6.46 480529 BRISA 20041102 6.49 6.5 6.43 6.45 1038868 BRISA 20041103 6.45 6.47 6.42 6.44 972360 BRISA 20041104 6.47 6.47 6.43 6.45 536311 BRISA 20041107 6.45 6.46 6.41 6.42 1029695 BRISA 20041108 6.42 6.42 6.37 6.4 708697 BRISA 20041109 6.38 6.42 6.35 6.35 1183763 BRISA 20041110 6.37 6.39 6.3 6.33 1682000 BRISA 20041111 6.35 6.45 6.34 6.44 1247155 BRISA 20041112 6.39 6.54 6.39 6.53 1277751 BRISA 20041115 6.55 6.55 6.46 6.5 618152 BRISA 20041116 6.46 6.55 6.44 6.51 1064663 BRISA 20041117 6.48 6.56 6.48 6.56 784624 BRISA 20041118 6.55 6.57 6.5 6.55 473251 BRISA 20041119 6.55 6.57 6.47 6.5 433140 BRISA 20041122 6.48 6.5 6.46 6.48 297966 BRISA 20041123 6.53 6.53 6.49 6.5 285634 BRISA 20041124 6.5 6.53 6.48 6.51 561279 BRISA 20041125 6.48 6.52 6.43 6.52 2610895 BRISA 20041126 6.49 6.55 6.49 6.53 509207 BRISA 20041129 6.5 6.63 6.5 6.6 1573629 BRISA 20041130 6.62 6.62 6.55 6.6 598354 BRISA 20041201 6.57 6.57 6.44 6.53 2602157 BRISA 20041202 6.49 6.55 6.45 6.45 931799 BRISA 20041203 6.48 6.49 6.45 6.48 954705 BRISA 20041206 6.49 6.49 6.43 6.43 119586 BRISA 20041207 6.44 6.5 6.44 6.46 731073 BRISA 20041208 6.46 6.5 6.46 6.5 556990 BRISA 20041209 6.5 6.55 6.47 6.55 614601 BRISA 20041210 6.51 6.56 6.51 6.54 421604 BRISA 20041213 6.5 6.66 6.5 6.66 942074 BRISA 20041214 6.66 6.69 6.59 6.66 322517 BRISA 20041215 6.67 6.75 6.65 6.75 662709 BRISA 20041216 6.68 6.77 6.65 6.74 653661 BRISA 20041217 6.76 6.77 6.69 6.69 580282 BRISA 20041220 6.67 6.77 6.67 6.77 359301 BRISA 20041221 6.73 6.75 6.69 6.69 265825 BRISA 20041222 6.74 6.8 6.69 6.8 233271 BRISA 20041223 6.76 6.78 6.73 6.76 393426 BRISA 20041224 0 0 0 6.76 0 BRISA 20041227 6.75 6.75 6.7 6.75 152638 BRISA 20041228 6.75 6.76 6.72 6.76 204002 BRISA 20041229 6.78 6.8 6.72 6.72 523101 BRISA 20041230 6.71 6.76 6.69 6.69 339741 BRISA 20041231 6.7 6.75 6.7 6.75 38180 BRISA 20050103 6.78 6.9 6.76 6.76 1615571 BRISA 20050104 6.71 6.81 6.71 6.74 1293181 BRISA 20050105 6.73 6.77 6.72 6.72 966195 BRISA 20050106 6.71 6.73 6.68 6.68 831438 BRISA 20050107 6.68 6.71 6.66 6.7 712846 BRISA 20050110 6.71 6.73 6.66 6.68 624086 BRISA 20050111 6.7 6.7 6.66 6.68 482122 BRISA 20050112 6.7 6.7 6.66 6.7 611110 BRISA 20050114 6.78 6.79 6.73 6.75 809147 BRISA 20050117 6.74 6.91 6.74 6.9 1360024 BRISA 20050118 6.89 6.9 6.85 6.88 124024 BRISA 20050119 6.88 6.98 6.88 6.98 776604 BRISA 20050120 6.93 7.02 6.93 7 1367620 BRISA 20050121 7.05 7.05 6.98 7.02 1477632 BRISA 20050124 7.03 7.03 6.88 6.91 1043352 BRISA 20050125 6.92 7 6.91 6.98 423396 BRISA 20050126 6.93 7.19 6.93 7.19 726069 BRISA 20050127 7.13 7.24 7.05 7.18 1587607 BRISA 20050128 7.2 7.31 7.19 7.27 1921208 BRISA 20050131 7.22 7.31 7.18 7.18 813401 BRISA 20050201 7.25 7.25 7.18 7.21 2526682 BRISA 20050202 7.23 7.23 7.06 7.06 2155088 BRISA 20050203 7.08 7.12 7 7.05 1948229 BRISA 20050207 7.12 7.2 7.1 7.15 2059923 BRISA 20050208 7.14 7.18 7.14 7.16 725929 BRISA 20050209 7.18 7.18 7.07 7.07 1203137 BRISA 20050210 7.09 7.13 7.08 7.11 463477 BRISA 20050211 7.09 7.12 7.07 7.11 605859 BRISA 20050214 7.09 7.11 7.04 7.07 478889 BRISA 20050215 7.08 7.18 7.08 7.15 1228017 BRISA 20050216 7.11 7.14 7.09 7.13 589119 BRISA 20050217 7.1 7.11 7.05 7.05 1669672 BRISA 20050218 7.05 7.08 7.01 7.04 798491 BRISA 20050221 7 7.05 6.75 6.77 1881931 BRISA 20050222 6.71 6.74 6.53 6.68 1807482 BRISA 20050223 6.68 6.73 6.54 6.65 2015591 BRISA 20050224 6.65 6.82 6.65 6.76 579231 BRISA 20050225 6.78 6.82 6.65 6.68 1700479 BRISA 20050228 6.68 6.73 6.65 6.72 979760 BRISA 20050301 6.69 6.71 6.64 6.67 1036406 BRISA 20050302 6.67 6.67 6.51 6.53 2473720 BRISA 20050303 6.55 6.55 6.37 6.43 4514087 BRISA 20050304 6.44 6.5 6.41 6.5 3998886 BRISA 20050307 6.52 6.62 6.47 6.62 1587329 BRISA 20050308 6.59 6.65 6.55 6.56 1691447 BRISA 20050309 6.55 6.57 6.47 6.47 1302648 BRISA 20050310 6.49 6.49 6.41 6.43 1252501 BRISA 20050311 6.41 6.46 6.4 6.43 695453 BRISA 20050314 6.45 6.46 6.41 6.43 423307 BRISA 20050315 6.42 6.48 6.4 6.48 852431 BRISA 20050316 6.43 6.47 6.4 6.42 954721 BRISA 20050317 6.4 6.49 6.4 6.45 864799 BRISA 20050318 6.45 6.53 6.41 6.41 1255939 BRISA 20050321 6.42 6.51 6.41 6.48 2282358 BRISA 20050322 6.46 6.49 6.44 6.47 781368 BRISA 20050323 6.44 6.47 6.4 6.44 2391554 BRISA 20050329 6.46 6.46 6.43 6.43 1086774 BRISA 20050330 6.41 6.48 6.41 6.45 1834282 BRISA 20050331 6.45 6.55 6.45 6.51 2227164 BRISA 20050401 6.53 6.63 6.52 6.6 1440488 BRISA 20050404 6.61 6.62 6.52 6.57 915835 BRISA 20050405 6.56 6.6 6.53 6.59 458228 BRISA 20050406 6.6 6.6 6.54 6.58 556599 BRISA 20050407 6.54 6.58 6.51 6.53 927967 BRISA 20050408 6.55 6.55 6.49 6.54 635543 BRISA 20050411 6.52 6.57 6.52 6.56 364090 BRISA 20050412 6.54 6.59 6.54 6.56 751190 BRISA 20050413 6.56 6.58 6.48 6.53 1587418 BRISA 20050415 6.51 6.53 6.45 6.45 836669 BRISA 20050418 6.44 6.44 6.36 6.4 5897599 BRISA 20050419 6.39 6.44 6.39 6.41 3779800 BRISA 20050420 6.43 6.48 6.42 6.43 3121473 BRISA 20050421 6.45 6.45 6.43 6.43 11167262 BRISA 20050422 6.18 6.2 6.14 6.15 1686307 BRISA 20050425 6.17 6.18 6.08 6.13 2110850 BRISA 20050426 6.09 6.22 6.09 6.18 2199103 BRISA 20050427 6.16 6.18 6.11 6.18 877065 BRISA 20050428 6.15 6.18 6.11 6.11 1162630 BRISA 20050429 6.12 6.2 6.12 6.2 1655853 BRISA 20050502 6.17 6.2 6.14 6.17 677543 BRISA 20050503 6.17 6.19 6.15 6.16 157927 BRISA 20050504 6.13 6.16 6.1 6.15 717043 BRISA 20050505 6.16 6.25 6.14 6.22 2251376 BRISA 20050506 6.25 6.25 6.2 6.22 716906 BRISA 20050509 6.17 6.23 6.17 6.17 1145120 BRISA 20050510 6.17 6.21 6.15 6.16 745235 BRISA 20050512 6.21 6.22 6.17 6.2 760671 BRISA 20050513 6.16 6.24 6.16 6.22 888370 BRISA 20050516 6.22 6.24 6.2 6.22 715604 BRISA 20050517 6.23 6.28 6.22 6.26 1028538 BRISA 20050518 6.28 6.44 6.27 6.44 2332408 BRISA 20050519 6.44 6.44 6.37 6.42 837623 BRISA 20050520 6.44 6.48 6.4 6.48 522482 BRISA 20050523 6.48 6.49 6.42 6.44 987986 BRISA 20050524 6.49 6.52 6.47 6.5 1210776 BRISA 20050525 6.5 6.51 6.39 6.43 1644798 BRISA 20050526 6.42 6.45 6.36 6.43 1448139 BRISA 20050527 6.38 6.43 6.35 6.39 616702 BRISA 20050530 6.35 6.37 6.31 6.36 304470 BRISA 20050531 6.33 6.37 6.31 6.33 5148148 BRISA 20050601 6.32 6.43 6.32 6.43 4328060 BRISA 20050602 6.43 6.45 6.35 6.42 3107024 BRISA 20050603 6.41 6.41 6.35 6.39 1714215 BRISA 20050606 6.36 6.42 6.36 6.41 4225236 BRISA 20050607 6.43 6.5 6.43 6.5 1683623 BRISA 20050608 6.5 6.5 6.46 6.47 1184129 BRISA 20050609 6.5 6.52 6.46 6.52 572688 BRISA 20050610 6.46 6.53 6.46 6.53 529158 BSCH 20040112 9.72 9.72 9.5 9.5 1410 BSCH 20040113 9.54 9.56 9.53 9.55 2273 BSCH 20040114 9.53 9.53 9.4 9.4 7225 BSCH 20040115 9.4 9.4 9.3 9.35 6818 BSCH 20040116 9.36 9.45 9.36 9.41 3059 BSCH 20040119 9.46 9.5 9.34 9.37 9581 BSCH 20040120 9.35 9.43 9.29 9.33 11394 BSCH 20040121 9.33 9.39 9.23 9.26 10289 BSCH 20040122 9.26 9.58 9.26 9.38 14712 BSCH 20040126 9.48 9.48 9.31 9.33 2986 BSCH 20040127 9.36 9.54 9.36 9.46 9204 BSCH 20040128 9.5 9.5 9.4 9.49 3989 BSCH 20040129 9.4 9.44 9.3 9.3 13808 BSCH 20040130 9.31 9.31 9.2 9.22 13350 BSCH 20040202 9.22 9.29 9.11 9.29 3270 BSCH 20040203 9.29 9.29 9.13 9.13 633 BSCH 20040204 9.13 9.28 8.9 9.22 21111 BSCH 20040205 9 9.22 9 9.06 4512 BSCH 20040206 9.1 9.23 9.1 9.16 5952 BSCH 20040209 9.28 9.31 9.18 9.3 6491 BSCH 20040210 9.39 9.39 9.23 9.28 9260 BSCH 20040211 9.24 9.38 9.24 9.25 789 BSCH 20040212 9.27 9.4 9.27 9.39 2181 BSCH 20040213 9.32 9.33 9.23 9.23 4234 BSCH 20040216 9.23 9.32 9.15 9.32 1494 BSCH 20040217 9.22 9.22 9.17 9.17 2883 BSCH 20040218 9.22 9.29 9.21 9.21 5175 BSCH 20040219 9.24 9.35 9.21 9.35 2868 BSCH 20040220 9.3 9.3 9.22 9.3 2460 BSCH 20040223 9.3 9.38 9.22 9.22 3661 BSCH 20040224 9.25 9.25 9.2 9.2 3600 BSCH 20040225 9.29 9.29 9.18 9.18 7666 BSCH 20040226 9.22 9.22 9.14 9.21 14474 BSCH 20040227 9.25 9.25 9.25 9.25 1500 BSCH 20040301 9.25 9.3 9.2 9.2 5488 BSCH 20040302 9.25 9.3 9.25 9.3 1436 BSCH 20040303 9.24 9.24 9.09 9.15 18125 BSCH 20040304 9.15 9.25 9.15 9.25 4758 BSCH 20040305 9.19 9.3 9.19 9.23 6216 BSCH 20040308 9.32 9.32 9.21 9.26 6241 BSCH 20040309 9.26 9.26 9.15 9.18 3903 BSCH 20040310 9.18 9.18 9.1 9.12 4801 BSCH 20040311 9.13 9.13 8.9 8.91 19954 BSCH 20040312 8.88 8.88 8.62 8.76 12172 BSCH 20040315 8.76 8.97 8.49 8.55 24417 BSCH 20040316 8.32 8.7 8.32 8.59 78544 BSCH 20040317 8.7 8.92 8.69 8.89 17034 BSCH 20040318 8.8 8.8 8.62 8.62 7615 BSCH 20040319 8.7 8.72 8.44 8.68 14905 BSCH 20040322 8.48 8.65 8.43 8.43 11430 BSCH 20040323 8.47 8.66 8.43 8.63 4901 BSCH 20040324 8.67 8.67 8.55 8.57 4900 BSCH 20040325 8.59 8.8 8.51 8.76 14657 BSCH 20040326 8.79 8.8 8.78 8.78 16311 BSCH 20040329 8.73 8.9 8.65 8.82 10139 BSCH 20040330 8.83 8.83 8.83 8.83 2671 BSCH 20040331 8.9 8.94 8.83 8.83 14235 BSCH 20040401 8.82 8.91 8.7 8.9 8725 BSCH 20040402 8.95 9.2 8.86 9.02 26396 BSCH 20040405 9.24 9.3 9.03 9.3 9430 BSCH 20040406 9.28 9.3 9.01 9.3 19450 BSCH 20040407 9.15 9.3 9.13 9.3 6243 BSCH 20040408 9.3 9.45 9.26 9.35 13695 BSCH 20040413 9.17 9.5 9.17 9.49 23025 BSCH 20040414 9.21 9.36 9.21 9.36 2488 BSCH 20040415 9.3 9.3 9.22 9.22 3734 BSCH 20040416 9.21 9.3 9.21 9.23 1456 BSCH 20040419 9.3 9.35 9.2 9.2 7699 BSCH 20040420 9.3 9.4 9.26 9.38 11096 BSCH 20040421 9.25 9.25 9.21 9.21 2413 BSCH 20040422 9.22 9.22 9.16 9.18 5672 BSCH 20040423 9.25 9.26 9.21 9.21 961 BSCH 20040426 9.31 9.35 9.22 9.22 2960 BSCH 20040427 9.2 9.35 9.2 9.28 5517 BSCH 20040428 9.32 9.32 9.2 9.27 10559 BSCH 20040429 9.25 9.27 8.73 8.98 14464 BSCH 20040430 9 9 8.9 8.9 27849 BSCH 20040503 8.9 8.99 8.85 8.91 2034 BSCH 20040504 8.91 8.95 8.85 8.87 19894 BSCH 20040505 9 9 8.87 9 24681 BSCH 20040506 8.95 9.03 8.84 8.84 15587 BSCH 20040507 8.85 8.85 8.64 8.64 37963 BSCH 20040510 8.64 8.64 8.4 8.45 23945 BSCH 20040511 8.64 8.64 8.5 8.6 10282 BSCH 20040512 8.6 8.64 8.57 8.57 3800 BSCH 20040513 8.55 8.61 8.5 8.55 6057 BSCH 20040514 8.57 8.63 8.35 8.45 15285 BSCH 20040517 8.5 8.5 8.21 8.3 15665 BSCH 20040518 8.3 8.4 8.3 8.4 6231 BSCH 20040519 8.55 8.7 8.55 8.7 13265 BSCH 20040520 8.55 8.55 8.55 8.55 556 BSCH 20040521 8.58 8.59 8.55 8.55 4656 BSCH 20040524 8.6 8.76 8.51 8.51 8954 BSCH 20040525 8.53 8.54 8.52 8.54 1174 BSCH 20040526 8.72 8.77 8.72 8.74 7425 BSCH 20040527 8.74 8.8 8.74 8.8 3851 BSCH 20040528 8.82 8.84 8.61 8.61 2010 BSCH 20040531 8.63 8.65 8.62 8.64 1500 BSCH 20040601 8.62 8.62 8.51 8.61 4153 BSCH 20040602 8.61 8.61 8.61 8.61 200 BSCH 20040603 8.61 8.61 8.48 8.5 15581 BSCH 20040604 8.5 8.64 8.5 8.63 2690 BSCH 20040607 8.79 8.85 8.67 8.85 22797 BSCH 20040608 8.87 8.9 8.81 8.82 9669 BSCH 20040609 8.85 8.9 8.8 8.82 12033 BSCH 20040610 8.9 8.9 8.9 8.9 100 BSCH 20040611 8.84 8.84 8.75 8.75 239 BSCH 20040614 8.7 8.7 8.65 8.65 8310 BSCH 20040615 8.6 8.82 8.6 8.72 7057 BSCH 20040616 8.8 8.8 8.8 8.8 1300 BSCH 20040617 8.84 8.9 8.84 8.9 12979 BSCH 20040618 8.71 8.95 8.71 8.9 7133 BSCH 20040621 8.9 8.98 8.89 8.89 7404 BSCH 20040622 8.85 8.85 8.71 8.71 19484 BSCH 20040623 8.84 8.84 8.75 8.82 8650 BSCH 20040624 8.75 8.87 8.75 8.86 4861 BSCH 20040625 8.74 8.75 8.66 8.73 8143 BSCH 20040628 8.73 8.76 8.73 8.76 9787 BSCH 20040629 8.75 8.75 8.69 8.7 9063 BSCH 20040630 8.7 8.7 8.61 8.62 15179 BSCH 20040701 8.6 8.7 8.56 8.56 21540 BSCH 20040702 8.52 8.52 8.5 8.52 6800 BSCH 20040705 8.53 8.6 8.53 8.58 3150 BSCH 20040706 8.54 8.65 8.45 8.45 13362 BSCH 20040707 8.45 8.56 8.45 8.56 9318 BSCH 20040708 8.5 8.52 8.45 8.52 6507 BSCH 20040709 8.48 8.51 8.43 8.49 3932 BSCH 20040712 8.49 8.64 8.44 8.57 20871 BSCH 20040713 8.57 8.63 8.57 8.58 1506 BSCH 20040714 8.57 8.57 8.4 8.46 14684 BSCH 20040715 8.37 8.5 8.37 8.44 3678 BSCH 20040716 8.44 8.47 8.44 8.44 9921 BSCH 20040719 8.45 8.47 8.4 8.47 5625 BSCH 20040720 8.45 8.45 8.36 8.4 3090 BSCH 20040721 8.49 8.54 8.45 8.45 4602 BSCH 20040722 8.45 8.45 8.31 8.45 13594 BSCH 20040723 8.45 8.45 8 8.05 36543 BSCH 20040726 8.05 8.05 7.78 7.85 39515 BSCH 20040727 7.91 8 7.86 7.99 18047 BSCH 20040728 7.99 8 7.85 7.85 9667 BSCH 20040729 7.89 7.97 7.89 7.9 30265 BSCH 20040730 7.9 7.96 7.87 7.88 14727 BSCH 20040802 7.87 7.9 7.86 7.9 6314 BSCH 20040803 7.85 7.93 7.85 7.93 2161 BSCH 20040804 7.85 7.86 7.85 7.86 204 BSCH 20040805 7.8 7.98 7.8 7.98 4094 BSCH 20040806 7.96 7.99 7.86 7.87 7165 BSCH 20040809 7.8 7.84 7.75 7.84 7814 BSCH 20040810 7.7 7.88 7.7 7.88 1520 BSCH 20040811 7.84 7.86 7.7 7.7 4512 BSCH 20040812 7.87 7.87 7.72 7.81 2688 BSCH 20040813 7.7 7.73 7.7 7.73 1248 BSCH 20040816 7.81 7.81 7.81 7.81 500 BSCH 20040817 7.84 7.88 7.81 7.81 2054 BSCH 20040818 7.81 7.88 7.81 7.88 2716 BSCH 20040819 7.88 7.92 7.88 7.9 4801 BSCH 20040820 7.89 7.89 7.87 7.87 1605 BSCH 20040823 7.97 7.97 7.91 7.91 90 BSCH 20040824 7.91 7.97 7.9 7.97 972 BSCH 20040825 7.9 7.9 7.86 7.9 12225 BSCH 20040826 7.9 7.91 7.9 7.91 1556 BSCH 20040827 7.97 7.97 7.96 7.96 4053 BSCH 20040830 8 8 8 8 383 BSCH 20040831 8 8.15 8 8.1 8641 BSCH 20040901 8.03 8.15 8.03 8.15 8600 BSCH 20040902 8.19 8.25 8.15 8.2 4350 BSCH 20040903 8.28 8.28 8.15 8.25 4129 BSCH 20040906 8.25 8.32 8.25 8.32 8039 BSCH 20040907 8.32 8.32 8.26 8.32 2550 BSCH 20040908 8.25 8.25 8.2 8.21 19841 BSCH 20040909 8.14 8.21 8.14 8.2 4969 BSCH 20040910 8.22 8.23 8.19 8.21 5596 BSCH 20040913 8.12 8.3 8.12 8.21 4227 BSCH 20040914 8.14 8.26 8.14 8.22 6769 BSCH 20040915 8.15 8.16 8.03 8.03 29717 BSCH 20040916 8.1 8.1 8.09 8.09 1800 BSCH 20040917 8.1 8.15 8.05 8.05 4858 BSCH 20040920 8.15 8.15 7.93 8.06 15517 BSCH 20040922 7.9 8 7.9 7.9 28394 BSCH 20040923 7.88 7.95 7.83 7.87 12746 BSCH 20040924 7.87 7.98 7.85 7.85 7370 BSCH 20040927 7.85 7.85 7.8 7.8 16239 BSCH 20040928 7.81 7.85 7.81 7.85 17050 BSCH 20040929 7.94 7.94 7.85 7.85 1002 BSCH 20040930 7.94 7.98 7.93 7.93 5919 BSCH 20041001 7.91 7.98 7.91 7.98 4200 BSCH 20041004 8.04 8.18 8.04 8.18 29785 BSCH 20041005 8.19 8.2 8.16 8.16 5040 BSCH 20041006 8.2 8.26 8.11 8.24 20607 BSCH 20041007 8.26 8.28 8.18 8.24 14088 BSCH 20041008 8.28 8.29 8.2 8.21 12801 BSCH 20041011 8.25 8.31 8.22 8.22 9920 BSCH 20041012 8.22 8.24 8.12 8.18 1817 BSCH 20041013 8.15 8.35 8.15 8.29 27035 BSCH 20041014 8.28 8.4 8.26 8.4 28672 BSCH 20041015 8.3 8.42 8.3 8.41 4539 BSCH 20041018 8.33 8.42 8.33 8.4 7300 BSCH 20041019 8.44 8.47 8.43 8.47 14050 BSCH 20041020 8.47 8.47 8.39 8.45 7400 BSCH 20041021 8.45 8.5 8.42 8.5 16626 BSCH 20041022 8.5 8.58 8.5 8.51 16826 BSCH 20041025 8.51 8.51 8.4 8.5 1694 BSCH 20041026 8.4 8.47 8.4 8.47 2055 BSCH 20041027 8.46 8.52 8.42 8.52 13152 BSCH 20041028 8.46 8.74 8.46 8.62 18693 BSCH 20041029 8.26 8.8 8.26 8.8 22976 BSCH 20041101 0 0 0 8.8 0 BSCH 20041102 8.77 8.78 8.63 8.63 13751 BSCH 20041103 8.7 8.75 8.61 8.64 33546 BSCH 20041104 8.63 8.67 8.62 8.63 14367 BSCH 20041107 8.7 8.78 8.69 8.74 42303 BSCH 20041108 8.66 8.72 8.66 8.67 4270 BSCH 20041109 8.69 8.69 8.5 8.55 17417 BSCH 20041110 8.58 8.58 8.51 8.52 13889 BSCH 20041111 8.47 8.71 8.46 8.69 43041 BSCH 20041112 8.7 8.87 8.54 8.8 42678 BSCH 20041115 8.8 8.9 8.76 8.87 41039 BSCH 20041116 8.73 8.93 8.73 8.79 20463 BSCH 20041117 8.55 9.06 8.55 9.03 43656 BSCH 20041118 9.04 9.2 9.02 9.05 45210 BSCH 20041119 9.05 9.21 9.05 9.05 25408 BSCH 20041122 8.79 9.09 8.79 9.09 16727 BSCH 20041123 9.08 9.09 9 9 11683 BSCH 20041124 8.99 9 8.93 8.93 6586 BSCH 20041125 8.99 9.05 8.99 9.05 20590 BSCH 20041126 9.05 9.09 8.99 9.09 5387 BSCH 20041129 9.09 9.1 9.05 9.06 23420 BSCH 20041130 8.91 9.01 8.91 8.97 4890 BSCH 20041201 9 9 9 9 200 BSCH 20041202 9.03 9.1 8.98 9.06 12255 BSCH 20041203 9.01 9.01 8.97 8.97 6663 BSCH 20041206 9 9 8.66 8.95 8305 BSCH 20041207 8.97 9 8.94 8.96 5985 BSCH 20041208 8.9 9 8.9 9 2150 BSCH 20041209 8.9 8.95 8.87 8.95 3999 BSCH 20041210 8.94 8.95 8.91 8.95 6594 BSCH 20041213 8.95 9.05 8.95 9 5271 BSCH 20041214 8.98 9.04 8.95 8.95 3395 BSCH 20041215 8.86 9 8.86 8.95 3473 BSCH 20041216 8.98 8.98 8.91 8.95 8170 BSCH 20041217 8.95 9.02 8.82 8.9 20671 BSCH 20041220 8.89 8.97 8.87 8.92 5354 BSCH 20041221 8.87 8.94 8.87 8.92 1182 BSCH 20041222 8.98 9.04 8.96 9.01 13999 BSCH 20041223 8.96 9.12 8.96 9.09 18746 BSCH 20041224 0 0 0 9.09 0 BSCH 20041227 9.1 9.16 9.1 9.12 15947 BSCH 20041228 9.14 9.15 9.08 9.08 4139 BSCH 20041229 9.12 9.18 9.1 9.15 10630 BSCH 20041230 9.15 9.15 9.02 9.15 21356 BSCH 20041231 9.02 9.1 9.01 9.1 561 BSCH 20050103 9.02 9.24 9.02 9.18 10666 BSCH 20050104 9.08 9.2 9.08 9.2 6709 BSCH 20050105 9.09 9.18 9.05 9.05 5067 BSCH 20050106 9 9.18 9 9.18 4036 BSCH 20050107 9.16 9.16 9.01 9.05 11849 BSCH 20050110 9.03 9.03 9 9.02 5168 BSCH 20050111 9.01 9.08 9 9 4211 BSCH 20050112 9 9 9 9 8254 BSCH 20050114 9.09 9.09 9.03 9.05 3423 BSCH 20050117 9.05 9.16 9.04 9.14 10227 BSCH 20050118 9.1 9.15 9.1 9.14 3980 BSCH 20050119 9.19 9.2 9.15 9.15 17958 BSCH 20050120 9.15 9.17 9.15 9.15 6566 BSCH 20050121 9.12 9.14 9.03 9.06 13300 BSCH 20050124 9.05 9.05 9 9.01 28326 BSCH 20050125 9 9.08 9 9.02 6822 BSCH 20050126 9 9.07 9 9.04 7365 BSCH 20050127 9.05 9.05 9.02 9.02 7970 BSCH 20050128 9.05 9.13 9.05 9.08 5056 BSCH 20050131 9.12 9.13 9.06 9.06 8324 BSCH 20050201 9.06 9.06 9.02 9.03 2673 BSCH 20050202 9.06 9.1 9.04 9.1 7901 BSCH 20050203 9.09 9.09 9.06 9.07 2495 BSCH 20050207 9.14 9.4 9.14 9.4 26223 BSCH 20050208 9.4 9.48 9.31 9.48 7946 BSCH 20050209 9.49 9.55 9.42 9.52 26294 BSCH 20050210 9.44 9.5 9.42 9.42 3216 BSCH 20050211 9.41 9.67 9.41 9.67 42507 BSCH 20050214 9.67 9.75 9.66 9.7 5131 BSCH 20050215 9.79 9.8 9.7 9.71 5325 BSCH 20050216 9.7 9.7 9.56 9.56 8562 BSCH 20050217 9.6 9.69 9.56 9.56 4041 BSCH 20050218 9.69 9.69 9.52 9.54 14442 BSCH 20050221 9.53 9.54 9.53 9.54 950 BSCH 20050222 9.45 9.45 9.41 9.41 2867 BSCH 20050223 9.4 9.4 9.28 9.4 6354 BSCH 20050224 9.4 9.4 9.37 9.37 312 BSCH 20050225 9.48 9.5 9.4 9.4 3194 BSCH 20050228 9.4 9.4 9.38 9.38 1116 BSCH 20050301 9.38 9.49 9.38 9.39 2266 BSCH 20050302 9.38 9.4 9.38 9.4 4317 BSCH 20050303 9.38 9.6 9.38 9.45 6466 BSCH 20050304 9.38 9.63 9.38 9.63 12222 BSCH 20050307 9.6 9.67 9.6 9.63 16317 BSCH 20050308 9.67 9.67 9.55 9.55 5417 BSCH 20050309 9.55 9.6 9.55 9.58 5991 BSCH 20050310 9.41 9.43 9.41 9.43 2115 BSCH 20050311 9.6 9.6 9.44 9.46 3151 BSCH 20050314 9.45 9.5 9.45 9.46 841 BSCH 20050315 9.46 9.55 9.46 9.55 6130 BSCH 20050316 9.51 9.53 9.36 9.36 8020 BSCH 20050317 9.32 9.32 9.3 9.31 238 BSCH 20050318 9.46 9.46 9.33 9.4 527 BSCH 20050321 9.35 9.35 9.33 9.33 428 BSCH 20050322 9.34 9.45 9.34 9.45 5546 BSCH 20050323 9.55 9.55 9.35 9.4 1481 BSCH 20050329 9.4 9.54 9.4 9.48 13596 BSCH 20050330 9.4 9.4 9.4 9.4 390 BSCH 20050331 9.5 9.5 9.37 9.37 1900 BSCH 20050401 9.37 9.4 9.35 9.35 1395 BSCH 20050404 9.3 9.3 9.16 9.2 11240 BSCH 20050405 9.3 9.3 9.24 9.25 1809 BSCH 20050406 9.25 9.6 9.25 9.38 2668 BSCH 20050407 9.38 9.49 9.38 9.41 1546 BSCH 20050408 9.49 9.5 9.45 9.47 7525 BSCH 20050411 9.5 9.5 9.37 9.39 2780 BSCH 20050412 9.38 9.38 9.29 9.3 6813 BSCH 20050413 9.39 9.4 9.36 9.4 3272 BSCH 20050415 9.3 9.31 9.2 9.21 8422 BSCH 20050418 9.21 9.21 9 9.02 13561 BSCH 20050419 9.15 9.15 9.05 9.14 3737 BSCH 20050420 9.14 9.14 9.04 9.14 2359 BSCH 20050421 9.02 9.09 9.02 9.04 1935 BSCH 20050422 9.14 9.16 9.03 9.16 2150 BSCH 20050425 9.02 9.16 9.02 9.16 1814 BSCH 20050426 9.02 9.06 9.01 9.06 1300 BSCH 20050427 9.03 9.14 8.98 8.98 4489 BSCH 20050428 9.05 9.05 8.93 8.93 1881 BSCH 20050429 8.93 9.08 8.93 8.99 4456 BSCH 20050502 9 9.05 9 9.02 3312 BSCH 20050503 9.02 9.12 9.02 9.12 2050 BSCH 20050504 9.13 9.24 9.11 9.24 771 BSCH 20050505 9.24 9.29 9.22 9.27 2975 BSCH 20050506 9.18 9.27 9.17 9.27 2790 BSCH 20050509 9.27 9.27 9.05 9.05 12643 BSCH 20050510 9.07 9.15 9.05 9.06 6954 BSCH 20050512 9.06 9.17 9.06 9.17 1644 BSCH 20050516 9.04 9.15 9.04 9.15 6313 BSCH 20050517 9.12 9.21 9.08 9.11 7397 BSCH 20050518 9.15 9.26 9.15 9.26 5541 BSCH 20050519 9.28 9.35 9.28 9.33 6534 BSCH 20050520 9.27 9.31 9.25 9.25 3405 BSCH 20050523 9.23 9.23 9.2 9.22 411 BSCH 20050524 9.19 9.25 9.17 9.25 5447 BSCH 20050525 9.13 9.3 9.13 9.17 2333 BSCH 20050526 9.29 9.29 9.29 9.29 200 BSCH 20050527 9.17 9.17 9.17 9.17 500 BSCH 20050530 9.2 9.3 9.17 9.3 7406 BSCH 20050531 9.3 9.3 9.24 9.25 1209 BSCH 20050601 9.26 9.35 9.26 9.35 6669 BSCH 20050602 9.35 9.45 9.35 9.36 13732 BSCH 20050603 9.28 9.4 9.28 9.37 2139 BSCH 20050606 9.37 9.37 9.28 9.28 768 BSCH 20050607 9.37 9.4 9.29 9.4 4244 BSCH 20050608 9.34 9.34 9.3 9.3 10991 BSCH 20050609 9.27 9.39 9.27 9.27 6044 BSCH 20050610 9.39 9.39 9.34 9.34 304 BTA 20040112 28.1 28.1 27.9 27.9 437 BTA 20040113 27.9 27.9 27.9 27.9 111 BTA 20040114 27.9 27.9 27.9 27.9 44 BTA 20040119 27.9 27.9 27.9 27.9 307 BTA 20040120 27.9 27.9 27.9 27.9 185 BTA 20040121 27.9 27.9 27.9 27.9 29 BTA 20040122 27.9 27.9 27.9 27.9 280 BTA 20040126 27.9 27.9 27.9 27.9 224 BTA 20040127 27.9 27.9 27.9 27.9 35 BTA 20040129 27.9 27.9 27.9 27.9 206 BTA 20040202 27.9 27.9 27.9 27.9 514 BTA 20040203 27.9 27.9 27.9 27.9 125 BTA 20040204 27.9 28 27.9 28 205 BTA 20040205 27.9 27.9 27.9 27.9 291 BTA 20040206 27.9 27.9 27.9 27.9 170 BTA 20040210 27.9 27.9 27.9 27.9 1678 BTA 20040213 27.9 27.9 27.9 27.9 30 BTA 20040217 27.9 27.9 27.9 27.9 133 BTA 20040218 27.9 27.9 27.9 27.9 311 BTA 20040219 27.9 27.9 27.9 27.9 14 BTA 20040220 27.9 27.9 27.9 27.9 749 BTA 20040223 27.9 27.9 27.9 27.9 175 BTA 20040225 27.9 27.9 27.9 27.9 162 BTA 20040226 27.9 28 27.9 27.9 803 BTA 20040227 0 0 0 27.9 0 BTA 20040303 27.9 27.9 27.9 27.9 133 BTA 20040304 27.9 27.9 27.9 27.9 229 BTA 20040305 27.9 27.9 27.9 27.9 490 BTA 20040308 27.9 27.9 27.9 27.9 68 BTA 20040309 27.9 27.9 27.9 27.9 192 BTA 20040310 27.9 27.9 27.9 27.9 3 BTA 20040311 27.9 27.9 27.9 27.9 217 BTA 20040312 27.9 27.9 27.9 27.9 175 BTA 20040315 27.9 27.9 27.9 27.9 109 BTA 20040316 27.9 27.9 27.9 27.9 78 BTA 20040317 0 0 0 27.9 0 BTA 20040318 0 0 0 27.9 0 BTA 20040319 0 0 0 27.9 0 BTA 20040322 27.9 27.9 27.9 27.9 181 BTA 20040323 27.9 27.9 27.9 27.9 668 BTA 20040324 28.2 28.2 28.2 28.2 646 BTA 20040325 28.2 28.2 28.2 28.2 130 BTA 20040326 28.5 28.5 28.5 28.5 191 BTA 20040329 28.5 28.5 28.5 28.5 582 BTA 20040330 29 29 29 29 152 BTA 20040331 29 31.8 29 31.8 88 BTA 20040401 0 0 0 31.8 0 BTA 20040402 29 29 29 29 872 BTA 20040405 29.5 29.5 29.5 29.5 163 BTA 20040406 29.5 29.5 29.5 29.5 16 BTA 20040408 29.5 29.5 29.5 29.5 540 BTA 20040413 29.5 29.5 29.5 29.5 226 BTA 20040414 30 30 30 30 269 BTA 20040415 0 0 0 30 0 BTA 20040416 27 27 25.42 25.42 357 BTA 20040419 25.45 25.45 25.45 25.45 10 BTA 20040420 0 0 0 25.45 0 BTA 20040421 27.99 27.99 27.99 27.99 100 BTA 20040422 26.82 26.82 26.82 26.82 47 BTA 20040423 0 0 0 26.82 0 BTA 20040426 26.55 26.55 26.55 26.55 44 BTA 20040427 0 0 0 26.55 0 BTA 20040428 0 0 0 26.55 0 BTA 20040429 26.63 26.63 26.62 26.63 324 BTA 20040430 26.62 26.62 26.62 26.62 79 BTA 20040503 0 0 0 26.62 0 BTA 20040504 26.62 26.62 26.62 26.62 99 BTA 20040505 26.62 26.64 25.87 26.55 454 BTA 20040506 26.55 26.55 26.55 26.55 167 BTA 20040507 0 0 0 26.55 0 BTA 20040510 26.55 26.55 26.52 26.52 174 BTA 20040511 26.55 26.55 26.5 26.5 338 BTA 20040512 0 0 0 26.5 0 BTA 20040513 29.16 35.2 29.16 34.71 1178 BTA 20040514 34.51 35 34.51 35 1209 BTA 20040517 35.1 35.1 34.82 34.82 501 BTA 20040518 35 35 34.82 34.83 1254 BTA 20040519 35 35 35 35 58 BTA 20040520 34.91 35 34.91 35 135 BTA 20040521 35 35 35 35 508 BTA 20040524 35 35 34.84 34.84 519 BTA 20040525 35 35 34.94 34.94 604 BTA 20040526 0 0 0 34.94 0 BTA 20040527 35.5 35.5 35.5 35.5 196 BTA 20040528 35.4 35.5 34.89 35.5 1636 BTA 20040531 35.5 35.5 35.5 35.5 100 BTA 20040601 35 35.5 35 35.5 811 BTA 20040602 35.04 35.48 35 35.48 1290 BTA 20040603 0 0 0 35.48 0 BTA 20040604 35.5 35.5 35.13 35.3 1267 BTA 20040607 35.3 35.3 35.17 35.17 218 BTA 20040608 35.1 35.17 35.1 35.17 352 BTA 20040609 35.2 35.2 35.1 35.1 1714 BTA 20040610 0 0 0 35.1 0 BTA 20040611 35.11 35.11 35.11 35.11 19 BTA 20040614 35.11 35.11 35.09 35.09 302 BTA 20040615 35.08 35.09 35.07 35.09 502 BTA 20040616 35.07 35.09 35.04 35.09 641 BTA 20040617 0 0 0 35.09 0 BTA 20040618 35.09 35.09 35.09 35.09 59 BTA 20040621 35.04 35.04 35.04 35.04 16 BTA 20040622 35.04 35.04 35.04 35.04 142 BTA 20040623 35.03 35.03 35.03 35.03 1 BTA 20040625 0 0 0 35.03 0 BTA 20040628 35.09 35.09 35.09 35.09 1 BTA 20040629 35.09 35.09 35.06 35.09 179 BTA 20040630 35.03 35.03 35 35 586 BTA 20040701 0 0 0 35 0 BTA 20040702 0 0 0 35 0 BTA 20040705 36 36 36 36 161981 BTA 20040706 36 36 36 36 2426 BTA 20040707 36 36 36 36 1696 BTA 20040708 36 36 36 36 2161 BTA 20040709 36 36 36 36 5163 BTA 20040712 36 36 36 36 4917 BTA 20040713 36 36 36 36 9101 BTA 20040714 36 36 36 36 5866 BTA 20040715 36 36 36 36 11181 BTA 20040716 36 36 36 36 2722 BTA 20040719 36 36 36 36 9700 BTA 20040720 36 36 36 36 4092 BTA 20040721 36 36 36 36 5421 BTA 20040722 36 36 36 36 3875 BTA 20040723 36 36 36 36 2352 BTA 20040726 36 36 36 36 5555 BTA 20040727 36 36 36 36 8559 BTA 20040728 36 36 36 36 5470 BTA 20040729 36 36 36 36 5383 BTA 20040730 36 36 36 36 4079 BTA 20040802 36 36 36 36 1955 BTA 20040803 36 36 36 36 1824 BTA 20040804 36 36 36 36 3385 BTA 20040805 36 36 36 36 2726 BTA 20040806 36 36 36 36 2553 BTA 20040809 36 36 36 36 831 BTA 20040810 36 36 36 36 1815 BTA 20040811 36 36 36 36 3116 BTA 20040812 36 36 36 36 1022 BTA 20040813 36 36 36 36 1013 BTA 20040816 36 36 36 36 2086 BTA 20040817 36 36 36 36 3034 BTA 20040818 36 36 36 36 657 BTA 20040819 36 36 36 36 1100 BTA 20040820 36 36 36 36 2957 BTA 20040823 36 36 36 36 792 BTA 20040824 36 36 36 36 1715 BTA 20040825 36 36 36 36 2076 BTA 20040826 36 36 36 36 3226 BTA 20040827 36 36 36 36 1196 BTA 20040830 36 36 36 36 513 BTA 20040831 36 36 36 36 1167 BTA 20040901 36 36 36 36 975 BTA 20040902 36 36 36 36 2657 BTA 20040903 36 36 36 36 5984 BTA 20040906 36 36 36 36 1243 BTA 20040907 36 36 36 36 1244 BTA 20040908 36 36 36 36 7810 BTA 20040909 36 36 36 36 5954 BTA 20040910 36 36 36 36 2948 BTA 20040913 36 36 36 36 1994 BTA 20040914 36 36 36 36 1694 BTA 20040915 36 36 36 36 3083 BTA 20040916 36 36 36 36 1499 BTA 20040917 36 36 36 36 2971 BTA 20040920 36 36 36 36 13199 BTA 20040921 36 36 36 36 5605 BTA 20040922 36 36 36 36 6912 BTA 20040923 36 36 36 36 1452 BTA 20040924 36 36 36 36 2493 BTA 20040927 36 36 36 36 9323 BTA 20040928 36 36 36 36 2015 BTA 20040929 36 36 36 36 8272 BTA 20040930 36 36 36 36 3191 BTA 20041001 36 36 36 36 0 BTA 20041004 36 36 36 36 0 BTA 20041005 0 0 0 36 0 BTA 20041012 0 0 0 36 0 BTA 20041018 0 0 0 36 0 BTA 20041026 0 0 0 36 0 BTA 20041027 0 0 0 36 0 BTA 20041028 0 0 0 36 0 BTA 20041029 0 0 0 36 0 BTA 20041101 0 0 0 36 0 BTA 20041102 0 0 0 36 0 BTA 20041103 0 0 0 36 0 BTA 20041104 0 0 0 36 0 BTA 20041107 0 0 0 36 0 BTA 20041108 0 0 0 36 0 BTA 20041109 0 0 0 36 0 BTA 20041111 0 0 0 36 0 BTA 20041112 0 0 0 36 0 BTA 20041123 0 0 0 36 0 BTA 20041124 0 0 0 36 0 BTA 20041125 0 0 0 36 0 BTA 20041126 0 0 0 36 0 BTA 20041129 0 0 0 36 0 BTA 20041130 0 0 0 36 0 BTA 20041201 0 0 0 36 0 BTA 20041202 0 0 0 36 0 BTA 20041206 0 0 0 36 0 BTA 20041208 0 0 0 36 0 BTA 20041210 0 0 0 36 0 BTA 20041216 0 0 0 36 0 BTA 20041224 0 0 0 36 0 BTA 20041227 0 0 0 36 0 BTA 20041228 0 0 0 36 0 BTA 20041229 0 0 0 36 0 BTA 20041230 0 0 0 36 0 BTA 20041231 0 0 0 36 0 BTA 20050103 0 0 0 36 0 BTA 20050104 0 0 0 36 0 BTA 20050105 0 0 0 36 0 BTA 20050106 0 0 0 36 0 BTA 20050107 0 0 0 36 0 BTA 20050110 0 0 0 36 0 BTA 20050111 0 0 0 36 0 BTA 20050112 0 0 0 36 0 BTA 20050114 0 0 0 36 0 BTA 20050118 0 0 0 36 0 BTA 20050120 0 0 0 36 0 BTA 20050124 0 0 0 36 0 BTA 20050125 0 0 0 36 0 BTA 20050126 0 0 0 36 0 BTA 20050127 0 0 0 36 0 BTA 20050131 0 0 0 36 0 BTA 20050201 0 0 0 36 0 BTA 20050202 0 0 0 36 0 BTA 20050203 0 0 0 36 0 BTA 20050207 0 0 0 36 0 BTA 20050208 0 0 0 36 0 BTA 20050209 0 0 0 36 0 BTA 20050210 0 0 0 36 0 BTA 20050211 0 0 0 36 0 BTA 20050216 0 0 0 36 0 BTA 20050218 0 0 0 36 0 BTA 20050221 0 0 0 36 0 BTA 20050224 0 0 0 36 0 BTA 20050225 0 0 0 36 0 BTA 20050228 0 0 0 36 0 BTA 20050314 0 0 0 36 0 BTA 20050321 0 0 0 36 0 BTA 20050323 0 0 0 36 0 BTA 20050405 0 0 0 36 0 BTA 20050407 0 0 0 36 0 BTA 20050408 0 0 0 36 0 BTA 20050411 0 0 0 36 0 BTA 20050415 0 0 0 36 0 BTA 20050425 0 0 0 36 0 BTA 20050427 0 0 0 36 0 BTA 20050428 0 0 0 36 0 BTA 20050429 0 0 0 36 0 BTA 20050503 0 0 0 36 0 BTA 20050505 0 0 0 36 0 CAIMA 20040119 6.11 6.11 6.11 6.11 66 CAIMA 20040217 5.67 5.67 5.67 5.67 100 CAIMA 20040218 5.85 5.85 5.85 5.85 920 CAIMA 20040219 5.85 5.85 5.85 5.85 100 CAIMA 20040220 5.75 5.75 5.72 5.72 621 CAIMA 20040223 5.72 5.72 5.72 5.72 300 CAIMA 20040225 5.72 5.8 5.22 5.8 914 CAIMA 20040227 0 0 0 5.8 0 CAIMA 20040301 5.8 5.8 5.8 5.8 345 CAIMA 20040302 5.7 5.7 5.7 5.7 35 CAIMA 20040305 5.75 5.75 5.75 5.75 100 CAIMA 20040308 0 0 0 5.75 0 CAIMA 20040309 5.7 5.7 5.7 5.7 130 CAIMA 20040310 5.7 5.7 5.7 5.7 130 CAIMA 20040311 5.71 5.71 5.7 5.7 903 CAIMA 20040312 0 0 0 5.7 0 CAIMA 20040315 5.69 5.71 5.69 5.71 260 CAIMA 20040316 5.69 5.71 5.69 5.71 260 CAIMA 20040317 5.4 5.89 5.37 5.89 719 CAIMA 20040318 5.45 5.75 5.43 5.75 530 CAIMA 20040319 0 0 0 5.75 0 CAIMA 20040322 0 0 0 5.75 0 CAIMA 20040323 5.7 5.7 5.7 5.7 400 CAIMA 20040324 5.46 5.78 5.46 5.78 202 CAIMA 20040325 0 0 0 5.78 0 CAIMA 20040326 0 0 0 5.78 0 CAIMA 20040329 0 0 0 5.78 0 CAIMA 20040330 0 0 0 5.78 0 CAIMA 20040331 5.49 5.73 5.22 5.73 2790 CAIMA 20040401 0 0 0 5.73 0 CAIMA 20040402 5.27 5.73 5.27 5.73 1200 CAIMA 20040405 5.36 5.36 5.36 5.36 66 CAIMA 20040406 5.4 5.4 5.4 5.4 53 CAIMA 20040407 5.41 5.41 5.41 5.41 200 CAIMA 20040408 0 0 0 5.41 0 CAIMA 20040413 5.43 5.43 5.22 5.22 1505 CAIMA 20040414 0 0 0 5.22 0 CAIMA 20040415 5.45 5.45 5.27 5.27 238 CAIMA 20040416 0 0 0 5.27 0 CAIMA 20040419 0 0 0 5.27 0 CAIMA 20040420 5.27 5.27 5.27 5.27 1400 CAIMA 20040421 0 0 0 5.27 0 CAIMA 20040422 0 0 0 5.27 0 CAIMA 20040423 0 0 0 5.27 0 CAIMA 20040426 5.27 5.27 5.27 5.27 299 CAIMA 20040427 5.27 5.27 5.27 5.27 1263 CAIMA 20040428 0 0 0 5.27 0 CAIMA 20040429 0 0 0 5.27 0 CAIMA 20040430 0 0 0 5.27 0 CAIMA 20040503 0 0 0 5.27 0 CAIMA 20040504 0 0 0 5.27 0 CAIMA 20040505 5.23 5.23 5.23 5.23 200 CAIMA 20040506 5.65 5.65 5.25 5.25 1179 CAIMA 20040507 0 0 0 5.25 0 CAIMA 20040510 0 0 0 5.25 0 CAIMA 20040511 0 0 0 5.25 0 CAIMA 20040512 0 0 0 5.25 0 CAIMA 20040513 5.25 5.25 5.25 5.25 131 CAIMA 20040514 0 0 0 5.25 0 CAIMA 20040517 5.25 5.25 5.25 5.25 179 CAIMA 20040518 5.64 5.69 4.73 5.27 2043 CAIMA 20040519 0 0 0 5.27 0 CAIMA 20040520 0 0 0 5.27 0 CAIMA 20040521 0 0 0 5.27 0 CAIMA 20040524 4.33 4.99 4.33 4.99 918 CAIMA 20040525 4.75 4.75 4.75 4.75 180 CAIMA 20040526 5.18 5.19 5.18 5.19 480 CAIMA 20040527 0 0 0 5.19 0 CAIMA 20040528 4.77 4.77 4.77 4.77 20 CAIMA 20040531 0 0 0 4.77 0 CAIMA 20040601 0 0 0 4.77 0 CAIMA 20040602 5.44 5.44 5.44 5.44 250 CAIMA 20040603 0 0 0 5.44 0 CAIMA 20040604 4.82 5.05 4.82 5.05 400 CAIMA 20040607 4.8 4.8 4.8 4.8 200 CAIMA 20040608 0 0 0 4.8 0 CAIMA 20040609 0 0 0 4.8 0 CAIMA 20040610 0 0 0 4.8 0 CAIMA 20040611 0 0 0 4.8 0 CAIMA 20040614 0 0 0 4.8 0 CAIMA 20040615 0 0 0 4.8 0 CAIMA 20040616 0 0 0 4.8 0 CAIMA 20040617 0 0 0 4.8 0 CAIMA 20040618 0 0 0 4.8 0 CAIMA 20040621 0 0 0 4.8 0 CAIMA 20040622 0 0 0 4.8 0 CAIMA 20040623 0 0 0 4.8 0 CAIMA 20040625 0 0 0 4.8 0 CAIMA 20040628 0 0 0 4.8 0 CAIMA 20040629 4.6 4.6 4.52 4.52 299 CAIMA 20040630 0 0 0 4.52 0 CAIMA 20040701 0 0 0 4.52 0 CAIMA 20040702 4.55 4.55 4.55 4.55 100 CAIMA 20040708 4.52 4.52 4.52 4.52 299 CAIMA 20040709 4.55 4.57 4.55 4.57 79 CAIMA 20040712 4.51 4.51 4.51 4.51 100 CAIMA 20040719 4.52 4.52 4.52 4.52 59 CAIMA 20040722 4.51 4.51 4.51 4.51 59 CAIMA 20040723 0 0 0 4.51 0 CAIMA 20040726 0 0 0 4.51 0 CAIMA 20040727 0 0 0 4.51 0 CAIMA 20040728 0 0 0 4.51 0 CAIMA 20040729 0 0 0 4.51 0 CAIMA 20040730 0 0 0 4.51 0 CAIMA 20040802 4.51 4.51 4.06 4.06 646 CAIMA 20040803 0 0 0 4.06 0 CAIMA 20040804 0 0 0 4.06 0 CAIMA 20040805 0 0 0 4.06 0 CAIMA 20040806 0 0 0 4.06 0 CAIMA 20040811 0 0 0 4.06 0 CAIMA 20040812 0 0 0 4.06 0 CAIMA 20040813 0 0 0 4.06 0 CAIMA 20040816 5.21 5.21 4.05 4.05 219 CAIMA 20040817 0 0 0 4.05 0 CAIMA 20040818 4.45 4.45 4.45 4.45 118 CAIMA 20040819 4.45 4.45 4.45 4.45 345 CAIMA 20040820 4.45 4.45 4.45 4.45 0 CAIMA 20040823 4.45 4.45 4.45 4.45 0 CAIMA 20040824 4.45 4.45 4.45 4.45 0 CAIMA 20040825 4.45 4.45 4.45 4.45 0 CAIMA 20040826 4.45 4.45 4.45 4.45 0 CAIMA 20040827 4.45 4.45 4.45 4.45 0 CAIMA 20040830 4.45 4.45 4.45 4.45 0 CAIMA 20040831 4.07 4.07 4.07 4.07 130 CAIMA 20040903 4.59 4.59 4.59 4.59 100 CAIMA 20040906 4.07 4.07 4.07 4.07 47 CAIMA 20040907 4.2 4.2 4.19 4.19 130 CAIMA 20040910 4.19 4.19 4.19 4.19 479 CAIMA 20040913 4.6 5 4.6 5 1232 CAIMA 20040914 5.16 5.16 5.16 5.16 40 CAIMA 20040915 5 5.24 5 5.2 7812 CAIMA 20040916 5.5 5.5 5.5 5.5 360 CAIMA 20040917 5.5 5.5 5.5 5.5 490 CAIMA 20040920 5.82 6.25 5.82 6.23 2602 CAIMA 20040921 6.21 6.21 6.12 6.15 1120 CAIMA 20040922 6.1 6.14 6.1 6.14 373 CAIMA 20040923 6.05 6.22 6.05 6.15 21774 CAIMA 20040924 6.22 6.3 6.22 6.3 7042 CAIMA 20040927 6.29 6.29 6.28 6.28 5700 CAIMA 20040928 6.28 6.28 6.27 6.27 890 CAIMA 20040929 6.27 6.27 6.25 6.25 1450 CAIMA 20040930 0 0 0 6.25 0 CAIMA 20041001 0 0 0 6.25 0 CAIMA 20041004 6.3 6.3 6.3 6.3 100 CAIMA 20041005 0 0 0 6.3 0 CAIMA 20041006 6.25 6.25 6.25 6.25 1126 CAIMA 20041007 6.25 6.26 6.25 6.26 1170 CAIMA 20041008 6.26 6.3 6.26 6.3 50 CAIMA 20041011 6.25 6.26 6.25 6.26 4374 CAIMA 20041012 6.3 6.3 6.3 6.3 1678 CAIMA 20041013 6.27 6.27 6.26 6.26 3000 CAIMA 20041018 0 0 0 6.26 0 CAIMA 20041019 6.29 6.29 6.29 6.29 1198 CAIMA 20041020 6.39 6.4 6.39 6.4 40540 CAIMA 20041021 6.4 6.4 6.4 6.4 38137 CAIMA 20041025 6.4 6.4 6.4 6.4 784 CAIMA 20041026 6.33 6.33 6.33 6.33 594 CAIMA 20041027 0 0 0 6.33 0 CAIMA 20041028 6.33 6.33 6.33 6.33 200 CAIMA 20041029 0 0 0 6.33 0 CAIMA 20041101 0 0 0 6.33 0 CAIMA 20041102 0 0 0 6.33 0 CAIMA 20041103 0 0 0 6.33 0 CAIMA 20041104 0 0 0 6.33 0 CAIMA 20041107 0 0 0 6.33 0 CAIMA 20041108 0 0 0 6.33 0 CAIMA 20041109 6.4 6.4 6.4 6.4 7555 CAIMA 20041110 6.4 6.4 6.4 6.4 3663 CAIMA 20041111 6.4 6.4 6.4 6.4 2463 CAIMA 20041112 6.4 6.4 6.4 6.4 7603 CAIMA 20041115 6.4 6.4 6.4 6.4 6591 CAIMA 20041116 6.4 6.4 6.4 6.4 3734 CAIMA 20041117 6.4 6.4 6.4 6.4 31507 CAIMA 20041118 6.4 6.4 6.4 6.4 45523 CAIMA 20041119 6.4 6.4 6.4 6.4 2611 CAIMA 20041122 6.4 6.4 6.4 6.4 2584 CAIMA 20041123 6.4 6.4 6.4 6.4 1779 CAIMA 20041124 6.4 6.4 6.4 6.4 4219 CAIMA 20041125 6.4 6.4 6.4 6.4 435 CAIMA 20041126 6.4 6.4 6.4 6.4 4847 CAIMA 20041129 6.4 6.4 6.4 6.4 4129 CAIMA 20041130 6.4 6.4 6.4 6.4 119 CAIMA 20041201 6.4 6.4 6.4 6.4 1844 CAIMA 20041202 6.4 6.4 6.4 6.4 1710 CAIMA 20041203 6.4 6.4 6.4 6.4 10188 CAIMA 20041207 6.4 6.4 6.4 6.4 1026 CAIMA 20041209 6.4 6.4 6.4 6.4 654 CAIMA 20041210 6.4 6.4 6.4 6.4 1259 CAIMA 20041213 6.4 6.4 6.4 6.4 2492 CAIMA 20041214 6.4 6.4 6.4 6.4 2042 CAIMA 20041215 6.4 6.4 6.4 6.4 2421 CAIMA 20041216 6.4 6.4 6.4 6.4 500 CAIMA 20041217 6.4 6.4 6.4 6.4 21008 CAIMA 20041220 6.4 6.4 6.4 6.4 1348 CAIMA 20041221 6.4 6.4 6.4 6.4 1662 CAIMA 20041222 6.4 6.4 6.4 6.4 2262 CAIMA 20041223 6.4 6.4 6.4 6.4 1282 CAIMA 20041227 6.4 6.4 6.4 6.4 238 CAIMA 20050117 6.4 6.4 6.4 6.4 1794 CAIMA 20050119 6.4 6.4 6.4 6.4 2060 CAIMA 20050121 6.4 6.4 6.4 6.4 4062 CAIMA 20050124 6.4 6.4 6.4 6.4 837 CAIMA 20050125 6.4 6.4 6.4 6.4 4046 CAIMA 20050126 6.4 6.4 6.4 6.4 5889 CAIMA 20050127 6.4 6.4 6.4 6.4 15114 CAIMA 20050128 6.4 6.4 6.4 6.4 5594 CAIMA 20050610 0 0 0 6.4 0 CAMORIM 20040112 1.11 1.11 1.09 1.1 13344 CAMORIM 20040113 1.09 1.11 1.09 1.11 97073 CAMORIM 20040114 1.11 1.11 1.09 1.1 108427 CAMORIM 20040115 1.09 1.1 1.09 1.1 181146 CAMORIM 20040116 1.1 1.1 1.09 1.09 73636 CAMORIM 20040119 1.1 1.1 1.09 1.1 259065 CAMORIM 20040120 1.1 1.11 1.1 1.1 97978 CAMORIM 20040121 1.1 1.12 1.1 1.12 211303 CAMORIM 20040122 1.12 1.18 1.11 1.18 326816 CAMORIM 20040123 1.18 1.18 1.15 1.17 139388 CAMORIM 20040126 1.17 1.18 1.17 1.17 261232 CAMORIM 20040127 1.17 1.19 1.17 1.18 406511 CAMORIM 20040128 1.18 1.2 1.18 1.2 85630 CAMORIM 20040129 1.2 1.22 1.18 1.2 352752 CAMORIM 20040130 1.2 1.2 1.18 1.2 19420 CAMORIM 20040202 1.19 1.19 1.18 1.18 74533 CAMORIM 20040203 1.18 1.18 1.17 1.17 15006 CAMORIM 20040204 1.17 1.17 1.15 1.15 68774 CAMORIM 20040205 1.16 1.16 1.15 1.15 40133 CAMORIM 20040206 1.15 1.16 1.14 1.15 73811 CAMORIM 20040209 1.16 1.18 1.16 1.17 125812 CAMORIM 20040210 1.16 1.17 1.16 1.17 53131 CAMORIM 20040211 1.17 1.18 1.16 1.17 176379 CAMORIM 20040212 1.17 1.19 1.17 1.19 521944 CAMORIM 20040213 1.18 1.2 1.18 1.19 67299 CAMORIM 20040216 1.19 1.22 1.19 1.22 338150 CAMORIM 20040217 1.21 1.23 1.21 1.22 885700 CAMORIM 20040218 1.22 1.22 1.21 1.21 188344 CAMORIM 20040219 1.22 1.22 1.21 1.22 55446 CAMORIM 20040220 1.21 1.22 1.2 1.2 40704 CAMORIM 20040223 1.21 1.22 1.19 1.21 39887 CAMORIM 20040224 1.22 1.22 1.2 1.2 36604 CAMORIM 20040225 1.22 1.25 1.2 1.24 158416 CAMORIM 20040226 1.24 1.25 1.23 1.25 98294 CAMORIM 20040227 1.24 1.26 1.24 1.24 266709 CAMORIM 20040301 1.24 1.26 1.24 1.25 104119 CAMORIM 20040302 1.25 1.28 1.25 1.28 320430 CAMORIM 20040303 1.29 1.3 1.28 1.29 209217 CAMORIM 20040304 1.29 1.3 1.27 1.29 180944 CAMORIM 20040305 1.29 1.29 1.27 1.27 39682 CAMORIM 20040308 1.27 1.3 1.27 1.3 104663 CAMORIM 20040309 1.3 1.3 1.28 1.29 44691 CAMORIM 20040310 1.29 1.29 1.25 1.29 65215 CAMORIM 20040311 1.25 1.25 1.2 1.24 135824 CAMORIM 20040312 1.25 1.27 1.19 1.27 99009 CAMORIM 20040315 1.27 1.3 1.24 1.25 245920 CAMORIM 20040316 1.24 1.26 1.24 1.25 62199 CAMORIM 20040317 1.24 1.28 1.24 1.28 99986 CAMORIM 20040318 1.27 1.29 1.27 1.28 97226 CAMORIM 20040319 1.25 1.28 1.25 1.28 5800 CAMORIM 20040322 1.27 1.27 1.23 1.23 132252 CAMORIM 20040323 1.21 1.25 1.21 1.22 7670 CAMORIM 20040324 1.21 1.24 1.2 1.2 18286 CAMORIM 20040325 1.22 1.25 1.22 1.23 74614 CAMORIM 20040326 1.24 1.24 1.23 1.23 6301 CAMORIM 20040329 1.23 1.24 1.23 1.23 1950 CAMORIM 20040330 1.23 1.23 1.23 1.23 15665 CAMORIM 20040331 1.23 1.23 1.22 1.22 5750 CAMORIM 20040401 1.23 1.23 1.21 1.23 9833 CAMORIM 20040402 1.21 1.24 1.21 1.24 21623 CAMORIM 20040405 1.24 1.24 1.21 1.22 9177 CAMORIM 20040406 1.24 1.24 1.21 1.22 30687 CAMORIM 20040407 1.22 1.24 1.21 1.24 48635 CAMORIM 20040408 1.24 1.24 1.23 1.23 17400 CAMORIM 20040413 1.24 1.24 1.22 1.24 103368 CAMORIM 20040414 1.25 1.25 1.24 1.24 22000 CAMORIM 20040415 1.26 1.26 1.24 1.26 46816 CAMORIM 20040416 1.26 1.27 1.26 1.27 68273 CAMORIM 20040419 1.26 1.26 1.25 1.26 21620 CAMORIM 20040420 1.23 1.26 1.23 1.25 14409 CAMORIM 20040421 1.25 1.25 1.24 1.25 21328 CAMORIM 20040422 1.26 1.28 1.25 1.27 649151 CAMORIM 20040423 1.25 1.27 1.24 1.27 20053 CAMORIM 20040426 1.26 1.26 1.25 1.26 8407 CAMORIM 20040427 1.24 1.24 1.24 1.24 800 CAMORIM 20040428 1.24 1.25 1.24 1.25 7800 CAMORIM 20040429 1.25 1.27 1.24 1.27 121000 CAMORIM 20040430 1.26 1.27 1.26 1.27 142119 CAMORIM 20040503 1.25 1.25 1.25 1.25 10100 CAMORIM 20040504 1.25 1.26 1.25 1.26 6560 CAMORIM 20040505 1.23 1.28 1.23 1.28 220620 CAMORIM 20040506 1.26 1.27 1.25 1.26 4913 CAMORIM 20040507 1.28 1.28 1.25 1.25 16751 CAMORIM 20040510 1.25 1.27 1.25 1.27 12889 CAMORIM 20040511 1.26 1.27 1.26 1.27 16345 CAMORIM 20040512 1.26 1.27 1.26 1.27 19741 CAMORIM 20040513 1.25 1.27 1.25 1.27 8530 CAMORIM 20040514 1.25 1.25 1.25 1.25 11500 CAMORIM 20040517 1.25 1.26 1.25 1.26 56362 CAMORIM 20040518 1.25 1.26 1.24 1.26 11424 CAMORIM 20040519 1.24 1.27 1.24 1.26 593962 CAMORIM 20040520 1.26 1.27 1.25 1.27 199577 CAMORIM 20040521 1.26 1.27 1.26 1.27 222096 CAMORIM 20040524 1.26 1.28 1.26 1.28 138674 CAMORIM 20040525 1.26 1.27 1.25 1.26 15165 CAMORIM 20040526 1.25 1.26 1.25 1.26 34816 CAMORIM 20040527 1.26 1.26 1.23 1.26 93178 CAMORIM 20040528 1.25 1.27 1.25 1.27 10277 CAMORIM 20040531 1.25 1.25 1.23 1.24 69851 CAMORIM 20040601 1.22 1.24 1.22 1.24 20650 CAMORIM 20040602 1.23 1.24 1.22 1.23 29035 CAMORIM 20040603 1.22 1.25 1.22 1.25 4000 CAMORIM 20040604 1.22 1.25 1.22 1.24 12066 CAMORIM 20040607 1.23 1.24 1.22 1.24 17165 CAMORIM 20040608 1.24 1.24 1.23 1.23 4679 CAMORIM 20040609 1.23 1.23 1.22 1.22 10500 CAMORIM 20040610 0 0 0 1.23 0 CAMORIM 20040611 1.23 1.23 1.22 1.22 7400 CAMORIM 20040614 1.22 1.22 1.22 1.22 21900 CAMORIM 20040615 1.22 1.23 1.22 1.23 5467 CAMORIM 20040616 1.21 1.22 1.21 1.21 25958 CAMORIM 20040617 1.21 1.24 1.21 1.24 7900 CAMORIM 20040618 1.22 1.23 1.22 1.23 4738 CAMORIM 20040621 1.21 1.22 1.21 1.22 22188 CAMORIM 20040622 1.21 1.22 1.2 1.22 26465 CAMORIM 20040623 1.21 1.21 1.21 1.21 1300 CAMORIM 20040624 1.21 1.21 1.21 1.21 1703 CAMORIM 20040625 1.21 1.21 1.2 1.2 5878 CAMORIM 20040628 1.2 1.2 1.17 1.2 16769 CAMORIM 20040629 1.18 1.23 1.18 1.23 44910 CAMORIM 20040630 1.19 1.23 1.19 1.2 62502 CAMORIM 20040701 1.21 1.21 1.19 1.19 13745 CAMORIM 20040702 1.21 1.21 1.2 1.2 4800 CAMORIM 20040705 1.19 1.19 1.19 1.19 2866 CAMORIM 20040706 1.19 1.2 1.19 1.2 1974 CAMORIM 20040707 1.19 1.19 1.18 1.18 21749 CAMORIM 20040708 1.17 1.18 1.16 1.16 72931 CAMORIM 20040709 1.16 1.18 1.16 1.17 8077 CAMORIM 20040712 1.17 1.19 1.17 1.19 120 CAMORIM 20040713 1.17 1.18 1.16 1.17 86539 CAMORIM 20040714 1.17 1.17 1.17 1.17 2000 CAMORIM 20040715 1.17 1.18 1.16 1.18 14424 CAMORIM 20040716 1.16 1.17 1.15 1.17 70664 CAMORIM 20040719 1.16 1.18 1.16 1.16 29301 CAMORIM 20040720 1.17 1.17 1.14 1.17 14376 CAMORIM 20040721 1.17 1.18 1.15 1.16 19089 CAMORIM 20040722 1.17 1.17 1.15 1.15 30678 CAMORIM 20040723 1.16 1.17 1.15 1.16 23143 CAMORIM 20040726 1.17 1.17 1.16 1.16 2740 CAMORIM 20040727 1.15 1.15 1.14 1.15 79350 CAMORIM 20040728 1.16 1.16 1.16 1.16 7300 CAMORIM 20040729 1.16 1.16 1.15 1.15 9166 CAMORIM 20040730 1.16 1.16 1.16 1.16 13250 CAMORIM 20040802 1.16 1.16 1.16 1.16 31030 CAMORIM 20040803 1.16 1.16 1.15 1.15 62250 CAMORIM 20040804 1.17 1.17 1.14 1.15 67234 CAMORIM 20040805 1.15 1.15 1.14 1.14 80514 CAMORIM 20040806 1.15 1.16 1.14 1.14 63530 CAMORIM 20040809 1.15 1.15 1.13 1.14 72552 CAMORIM 20040810 1.14 1.14 1.13 1.13 71750 CAMORIM 20040811 1.14 1.14 1.14 1.14 75050 CAMORIM 20040812 1.14 1.14 1.12 1.14 76353 CAMORIM 20040813 1.14 1.14 1.13 1.13 60000 CAMORIM 20040816 1.14 1.15 1.13 1.15 79650 CAMORIM 20040817 1.14 1.15 1.14 1.15 99029 CAMORIM 20040818 1.15 1.15 1.14 1.15 60003 CAMORIM 20040819 1.15 1.16 1.14 1.16 62116 CAMORIM 20040820 1.14 1.16 1.14 1.15 62082 CAMORIM 20040823 1.14 1.14 1.14 1.14 56392 CAMORIM 20040824 1.15 1.19 1.15 1.19 49614 CAMORIM 20040825 1.19 1.22 1.18 1.2 318421 CAMORIM 20040826 1.21 1.21 1.18 1.2 52011 CAMORIM 20040827 1.2 1.21 1.2 1.21 34193 CAMORIM 20040830 1.21 1.21 1.19 1.19 3450 CAMORIM 20040831 1.19 1.19 1.19 1.19 1412 CAMORIM 20040901 1.19 1.2 1.19 1.19 5034 CAMORIM 20040902 1.19 1.2 1.19 1.2 42161 CAMORIM 20040903 1.19 1.2 1.19 1.2 64757 CAMORIM 20040906 1.2 1.2 1.19 1.19 30829 CAMORIM 20040907 1.19 1.19 1.17 1.17 138491 CAMORIM 20040908 1.17 1.18 1.17 1.17 69190 CAMORIM 20040909 1.17 1.17 1.17 1.17 102026 CAMORIM 20040910 1.18 1.18 1.17 1.17 61400 CAMORIM 20040913 1.17 1.18 1.17 1.18 73039 CAMORIM 20040914 1.18 1.18 1.17 1.17 69145 CAMORIM 20040915 1.18 1.18 1.17 1.17 85271 CAMORIM 20040916 1.18 1.18 1.17 1.17 68300 CAMORIM 20040917 1.17 1.18 1.17 1.18 88700 CAMORIM 20040920 1.17 1.17 1.17 1.17 61000 CAMORIM 20040921 1.18 1.18 1.16 1.17 83214 CAMORIM 20040922 1.16 1.17 1.16 1.16 34299 CAMORIM 20040923 1.17 1.18 1.16 1.18 71796 CAMORIM 20040924 1.18 1.18 1.17 1.18 56728 CAMORIM 20040927 1.18 1.18 1.15 1.18 26281 CAMORIM 20040928 1.18 1.18 1.16 1.16 40060 CAMORIM 20040929 1.17 1.17 1.14 1.16 180410 CAMORIM 20040930 1.17 1.17 1.13 1.13 188940 CAMORIM 20041001 1.15 1.15 1.12 1.13 158100 CAMORIM 20041004 1.15 1.15 1.12 1.13 221469 CAMORIM 20041005 1.13 1.13 1.12 1.12 292850 CAMORIM 20041006 1.12 1.12 1.09 1.09 1264952 CAMORIM 20041007 1.1 1.12 1.1 1.11 654939 CAMORIM 20041008 1.12 1.12 1.11 1.11 144293 CAMORIM 20041011 1.12 1.12 1.11 1.12 46646 CAMORIM 20041012 1.13 1.13 1.1 1.11 52523 CAMORIM 20041013 1.12 1.12 1.1 1.11 36686 CAMORIM 20041014 1.11 1.12 1.11 1.11 101609 CAMORIM 20041015 1.11 1.11 1.1 1.1 43500 CAMORIM 20041018 1.11 1.11 1.09 1.09 120222 CAMORIM 20041019 1.1 1.12 1.1 1.12 195855 CAMORIM 20041020 1.12 1.12 1.11 1.11 108689 CAMORIM 20041021 1.11 1.11 1.1 1.11 45809 CAMORIM 20041022 1.12 1.12 1.1 1.12 69572 CAMORIM 20041025 1.1 1.11 1.09 1.11 136729 CAMORIM 20041026 1.1 1.1 1.09 1.09 34688 CAMORIM 20041027 1.11 1.11 1.09 1.1 26112 CAMORIM 20041028 1.1 1.11 1.09 1.11 63550 CAMORIM 20041029 1.11 1.11 1.1 1.1 71000 CAMORIM 20041101 1.11 1.11 1.1 1.11 40480 CAMORIM 20041102 1.12 1.12 1.1 1.1 51900 CAMORIM 20041103 1.1 1.11 1.09 1.09 238441 CAMORIM 20041104 1.1 1.1 1.09 1.09 108892 CAMORIM 20041107 1.09 1.1 1.09 1.09 46051 CAMORIM 20041108 1.09 1.09 1.09 1.09 45324 CAMORIM 20041109 1.09 1.09 1.08 1.08 75027 CAMORIM 20041110 1.09 1.11 1.08 1.11 94383 CAMORIM 20041111 1.1 1.11 1.09 1.1 74687 CAMORIM 20041112 1.11 1.11 1.09 1.1 55659 CAMORIM 20041115 1.1 1.1 1.09 1.1 68673 CAMORIM 20041116 1.09 1.09 1.08 1.09 85960 CAMORIM 20041117 1.09 1.1 1.08 1.1 96370 CAMORIM 20041118 1.08 1.09 1.08 1.09 268545 CAMORIM 20041119 1.09 1.09 1.07 1.09 197545 CAMORIM 20041122 1.07 1.1 1.07 1.1 112419 CAMORIM 20041123 1.1 1.1 1.09 1.1 80856 CAMORIM 20041124 1.1 1.1 1.08 1.09 132306 CAMORIM 20041125 1.09 1.09 1.08 1.08 30042 CAMORIM 20041126 1.1 1.1 1.08 1.09 109276 CAMORIM 20041129 1.1 1.1 1.08 1.09 126085 CAMORIM 20041130 1.09 1.09 1.08 1.09 88219 CAMORIM 20041201 1.08 1.08 1.07 1.07 83537 CAMORIM 20041202 1.07 1.09 1.07 1.09 30247 CAMORIM 20041203 1.1 1.1 1.08 1.08 30500 CAMORIM 20041206 1.09 1.09 1.08 1.08 7000 CAMORIM 20041207 1.09 1.1 1.08 1.08 158222 CAMORIM 20041208 1.08 1.09 1.08 1.09 18850 CAMORIM 20041209 1.09 1.09 1.07 1.08 87516 CAMORIM 20041210 1.08 1.08 1.08 1.08 15400 CAMORIM 20041213 1.09 1.09 1.07 1.08 35386 CAMORIM 20041214 1.07 1.08 1.07 1.08 79289 CAMORIM 20041215 1.08 1.08 1.08 1.08 26770 CAMORIM 20041216 1.08 1.08 1.07 1.08 64680 CAMORIM 20041217 1.08 1.08 1.06 1.06 15313 CAMORIM 20041220 1.06 1.07 1.06 1.07 27394 CAMORIM 20041221 1.07 1.08 1.06 1.08 18533 CAMORIM 20041222 1.07 1.08 1.06 1.08 30273 CAMORIM 20041223 1.06 1.07 1.06 1.06 13204 CAMORIM 20041224 1.07 1.07 1.07 1.07 500 CAMORIM 20041227 1.06 1.06 1.06 1.06 33666 CAMORIM 20041228 1.06 1.06 1.06 1.06 699 CAMORIM 20041229 1.07 1.07 1.06 1.06 4343 CAMORIM 20041230 1.06 1.06 1.05 1.06 63547 CAMORIM 20041231 1.06 1.07 1.06 1.06 4634 CAMORIM 20050103 1.06 1.06 1.04 1.04 41707 CAMORIM 20050104 1.04 1.05 1.03 1.03 201590 CAMORIM 20050105 1.04 1.05 1.03 1.04 117728 CAMORIM 20050106 1.05 1.06 1.04 1.04 18100 CAMORIM 20050107 1.04 1.07 1.04 1.06 134844 CAMORIM 20050110 1.07 1.17 1.07 1.16 1541507 CAMORIM 20050111 1.17 1.24 1.17 1.2 2814253 CAMORIM 20050112 1.21 1.24 1.15 1.16 913101 CAMORIM 20050114 1.17 1.17 1.16 1.16 228201 CAMORIM 20050117 1.17 1.18 1.16 1.17 143489 CAMORIM 20050118 1.18 1.18 1.14 1.15 309749 CAMORIM 20050119 1.17 1.17 1.15 1.17 135935 CAMORIM 20050120 1.17 1.18 1.16 1.17 252534 CAMORIM 20050121 1.16 1.18 1.16 1.16 267248 CAMORIM 20050124 1.16 1.17 1.15 1.16 397455 CAMORIM 20050125 1.17 1.17 1.16 1.16 34797 CAMORIM 20050126 1.15 1.17 1.15 1.16 243910 CAMORIM 20050127 1.16 1.19 1.15 1.19 272155 CAMORIM 20050128 1.19 1.19 1.18 1.19 367734 CAMORIM 20050131 1.2 1.22 1.19 1.21 293004 CAMORIM 20050201 1.2 1.23 1.2 1.22 474841 CAMORIM 20050202 1.22 1.23 1.21 1.22 314391 CAMORIM 20050203 1.21 1.23 1.21 1.22 218532 CAMORIM 20050207 1.23 1.23 1.22 1.22 103103 CAMORIM 20050208 1.23 1.24 1.23 1.23 159816 CAMORIM 20050209 1.23 1.23 1.22 1.23 115896 CAMORIM 20050210 1.22 1.23 1.22 1.23 95569 CAMORIM 20050211 1.22 1.23 1.21 1.23 67523 CAMORIM 20050214 1.22 1.23 1.22 1.23 214576 CAMORIM 20050215 1.23 1.23 1.22 1.22 71007 CAMORIM 20050216 1.22 1.22 1.21 1.22 152660 CAMORIM 20050217 1.22 1.22 1.22 1.22 950 CAMORIM 20050218 1.22 1.22 1.21 1.21 18982 CAMORIM 20050221 1.21 1.21 1.2 1.21 18812 CAMORIM 20050222 1.2 1.2 1.17 1.19 147820 CAMORIM 20050223 1.18 1.2 1.17 1.2 92361 CAMORIM 20050224 1.2 1.2 1.2 1.2 1000 CAMORIM 20050225 1.19 1.2 1.19 1.2 10684 CAMORIM 20050228 1.2 1.2 1.19 1.19 16484 CAMORIM 20050301 1.19 1.2 1.19 1.2 12396 CAMORIM 20050302 1.21 1.21 1.18 1.2 108500 CAMORIM 20050303 1.18 1.2 1.18 1.19 36841 CAMORIM 20050304 1.2 1.2 1.18 1.2 15066 CAMORIM 20050307 1.2 1.21 1.18 1.18 109558 CAMORIM 20050308 1.2 1.2 1.19 1.2 8329 CAMORIM 20050309 1.2 1.2 1.19 1.19 4778 CAMORIM 20050310 1.19 1.19 1.18 1.19 3495 CAMORIM 20050311 1.19 1.2 1.18 1.2 38530 CAMORIM 20050314 1.17 1.2 1.17 1.2 192220 CAMORIM 20050315 1.19 1.21 1.17 1.2 89500 CAMORIM 20050316 1.19 1.2 1.18 1.2 25447 CAMORIM 20050317 1.2 1.2 1.18 1.19 42758 CAMORIM 20050318 1.18 1.19 1.17 1.19 48489 CAMORIM 20050321 1.19 1.19 1.18 1.18 937 CAMORIM 20050322 1.18 1.19 1.18 1.18 11306 CAMORIM 20050323 1.18 1.19 1.17 1.18 96454 CAMORIM 20050329 1.18 1.18 1.16 1.16 34771 CAMORIM 20050330 1.16 1.17 1.15 1.16 85596 CAMORIM 20050331 1.18 1.18 1.17 1.17 20817 CAMORIM 20050401 1.17 1.18 1.16 1.17 42508 CAMORIM 20050404 1.18 1.18 1.16 1.18 4501 CAMORIM 20050405 1.16 1.17 1.16 1.16 110900 CAMORIM 20050406 1.16 1.16 1.13 1.14 984764 CAMORIM 20050407 1.15 1.16 1.13 1.13 118778 CAMORIM 20050408 1.14 1.15 1.13 1.15 16788 CAMORIM 20050411 1.15 1.15 1.14 1.15 45495 CAMORIM 20050412 1.14 1.14 1.13 1.14 168459 CAMORIM 20050413 1.13 1.15 1.13 1.15 20297 CAMORIM 20050415 1.13 1.15 1.13 1.14 589357 CAMORIM 20050418 1.14 1.14 1.1 1.1 3071943 CAMORIM 20050419 1.12 1.13 1.11 1.13 83138 CAMORIM 20050420 1.13 1.13 1.11 1.13 24927 CAMORIM 20050421 1.13 1.13 1.12 1.13 62293 CAMORIM 20050422 1.14 1.15 1.13 1.14 154507 CAMORIM 20050425 1.15 1.15 1.14 1.14 13200 CAMORIM 20050426 1.08 1.12 1.08 1.12 25483 CAMORIM 20050427 1.13 1.13 1.11 1.11 20977 CAMORIM 20050428 1.13 1.13 1.11 1.11 24283 CAMORIM 20050429 1.11 1.12 1.11 1.11 184698 CAMORIM 20050502 1.11 1.12 1.11 1.12 28731 CAMORIM 20050503 1.12 1.12 1.11 1.11 10938 CAMORIM 20050504 1.12 1.13 1.11 1.12 50555 CAMORIM 20050505 1.12 1.14 1.12 1.13 120029 CAMORIM 20050506 1.13 1.13 1.13 1.13 74414 CAMORIM 20050509 1.14 1.14 1.13 1.14 86677 CAMORIM 20050510 1.14 1.14 1.13 1.14 257801 CAMORIM 20050512 1.14 1.15 1.13 1.14 15782 CAMORIM 20050513 1.13 1.14 1.13 1.14 40170 CAMORIM 20050516 1.14 1.15 1.14 1.14 60410 CAMORIM 20050517 1.14 1.14 1.12 1.13 327250 CAMORIM 20050518 1.13 1.14 1.13 1.13 38376 CAMORIM 20050519 1.15 1.15 1.14 1.14 397710 CAMORIM 20050520 1.13 1.14 1.13 1.14 15286 CAMORIM 20050523 1.13 1.13 1.13 1.13 1050 CAMORIM 20050524 1.13 1.14 1.13 1.14 36000 CAMORIM 20050525 1.13 1.13 1.13 1.13 565 CAMORIM 20050526 1.13 1.13 1.13 1.13 6309 CAMORIM 20050527 1.13 1.14 1.13 1.14 127074 CAMORIM 20050530 1.14 1.14 1.14 1.14 23255 CAMORIM 20050531 1.13 1.15 1.13 1.14 110182 CAMORIM 20050601 1.14 1.14 1.13 1.13 4189 CAMORIM 20050602 1.13 1.15 1.13 1.14 65516 CAMORIM 20050603 1.13 1.14 1.13 1.14 32466 CAMORIM 20050606 1.14 1.14 1.14 1.14 25160 CAMORIM 20050607 1.14 1.14 1.14 1.14 96799 CAMORIM 20050608 1.14 1.14 1.14 1.14 122015 CAMORIM 20050609 1.14 1.15 1.14 1.14 75071 CAMORIM 20050610 1.14 1.14 1.14 1.14 3000 CIMPOR 20040112 4.12 4.14 4.11 4.14 56687 CIMPOR 20040113 4.14 4.16 4.12 4.16 277502 CIMPOR 20040114 4.16 4.17 4.14 4.17 520752 CIMPOR 20040115 4.17 4.17 4.14 4.14 142676 CIMPOR 20040116 4.19 4.19 4.15 4.15 481011 CIMPOR 20040119 4.14 4.16 4.13 4.15 178939 CIMPOR 20040120 4.15 4.19 4.13 4.16 111579 CIMPOR 20040121 4.16 4.19 4.15 4.19 122359 CIMPOR 20040122 4.19 4.2 4.17 4.2 163356 CIMPOR 20040123 4.2 4.2 4.18 4.2 140830 CIMPOR 20040126 4.18 4.2 4.14 4.14 109990 CIMPOR 20040127 4.15 4.2 4.15 4.15 102260 CIMPOR 20040128 4.13 4.19 4.13 4.17 98452 CIMPOR 20040129 4.16 4.19 4.15 4.16 101571 CIMPOR 20040130 4.19 4.19 4.14 4.16 201051 CIMPOR 20040202 4.17 4.2 4.16 4.2 248954 CIMPOR 20040203 4.2 4.27 4.17 4.2 197167 CIMPOR 20040204 4.2 4.24 4.17 4.24 602485 CIMPOR 20040205 4.25 4.25 4.19 4.2 1492110 CIMPOR 20040206 4.2 4.22 4.18 4.2 290595 CIMPOR 20040209 4.21 4.21 4.19 4.19 202660 CIMPOR 20040210 4.2 4.22 4.19 4.22 365920 CIMPOR 20040211 4.2 4.22 4.2 4.2 293332 CIMPOR 20040212 4.21 4.21 4.19 4.19 485452 CIMPOR 20040213 4.22 4.31 4.2 4.31 421186 CIMPOR 20040216 4.21 4.31 4.2 4.21 285220 CIMPOR 20040217 4.21 4.22 4.19 4.2 398121 CIMPOR 20040218 4.2 4.23 4.2 4.21 471713 CIMPOR 20040219 4.21 4.21 4.2 4.21 496709 CIMPOR 20040220 4.21 4.21 4.2 4.2 359086 CIMPOR 20040223 4.21 4.22 4.2 4.2 179497 CIMPOR 20040224 4.21 4.28 4.21 4.26 7258965 CIMPOR 20040225 4.22 4.28 4.2 4.21 432912 CIMPOR 20040226 4.21 4.23 4.21 4.22 132583 CIMPOR 20040227 4.21 4.25 4.21 4.25 462713 CIMPOR 20040301 4.22 4.25 4.21 4.21 108586 CIMPOR 20040302 4.21 4.25 4.21 4.25 188620 CIMPOR 20040303 4.26 4.27 4.22 4.25 444871 CIMPOR 20040304 4.25 4.26 4.2 4.21 172414 CIMPOR 20040305 4.21 4.23 4.18 4.2 201203 CIMPOR 20040308 4.22 4.29 4.22 4.29 185838 CIMPOR 20040309 4.3 4.3 4.23 4.26 95897 CIMPOR 20040310 4.25 4.26 4.21 4.21 70696 CIMPOR 20040311 4.21 4.21 4.19 4.2 395894 CIMPOR 20040312 4.2 4.22 4.19 4.2 265074 CIMPOR 20040315 4.2 4.21 4.17 4.19 198350 CIMPOR 20040316 4.19 4.22 4.19 4.22 148355 CIMPOR 20040317 4.22 4.22 4.2 4.2 47928 CIMPOR 20040318 4.2 4.21 4.19 4.2 132013 CIMPOR 20040319 4.19 4.22 4.19 4.2 919135 CIMPOR 20040322 4.2 4.22 4.2 4.22 236368 CIMPOR 20040323 4.2 4.23 4.19 4.22 814474 CIMPOR 20040324 4.2 4.22 4.2 4.2 1233455 CIMPOR 20040325 4.21 4.21 4.2 4.21 1268473 CIMPOR 20040326 4.2 4.22 4.2 4.2 157264 CIMPOR 20040329 4.2 4.22 4.2 4.2 36786 CIMPOR 20040330 4.2 4.22 4.19 4.19 80137 CIMPOR 20040331 4.18 4.23 4.18 4.2 406277 CIMPOR 20040401 4.2 4.21 4.18 4.2 4152496 CIMPOR 20040402 4.18 4.23 4.18 4.23 119722 CIMPOR 20040405 4.19 4.24 4.19 4.24 169144 CIMPOR 20040406 4.2 4.26 4.2 4.26 186461 CIMPOR 20040407 4.23 4.3 4.22 4.29 217736 CIMPOR 20040408 4.28 4.3 4.26 4.28 66447 CIMPOR 20040413 4.3 4.3 4.23 4.28 155307 CIMPOR 20040414 4.26 4.27 4.21 4.23 86929 CIMPOR 20040415 4.22 4.27 4.21 4.22 104053 CIMPOR 20040416 4.22 4.29 4.22 4.28 266014 CIMPOR 20040419 4.26 4.35 4.23 4.33 169081 CIMPOR 20040420 4.29 4.43 4.29 4.36 109400 CIMPOR 20040421 4.34 4.4 4.32 4.4 103021 CIMPOR 20040422 4.34 4.48 4.33 4.4 1465755 CIMPOR 20040423 4.4 4.48 4.4 4.4 101124 CIMPOR 20040426 4.36 4.45 4.35 4.42 112261 CIMPOR 20040427 4.39 4.44 4.36 4.36 117593 CIMPOR 20040428 4.34 4.36 4.27 4.3 73482 CIMPOR 20040429 4.3 4.3 4.28 4.28 36023 CIMPOR 20040430 4.26 4.39 4.26 4.39 119333 CIMPOR 20040503 4.3 4.43 4.3 4.4 49089 CIMPOR 20040504 4.35 4.4 4.35 4.4 126505 CIMPOR 20040505 4.4 4.44 4.38 4.39 334896 CIMPOR 20040506 4.38 4.43 4.31 4.37 122978 CIMPOR 20040507 4.32 4.42 4.32 4.39 398185 CIMPOR 20040510 4.36 4.43 4.36 4.41 282227 CIMPOR 20040511 4.4 4.45 4.37 4.42 355838 CIMPOR 20040512 4.43 4.45 4.41 4.44 301228 CIMPOR 20040513 4.43 4.45 4.41 4.44 30850 CIMPOR 20040514 4.41 4.42 4.33 4.35 183879 CIMPOR 20040517 4.31 4.38 4.31 4.37 184184 CIMPOR 20040518 4.36 4.36 4.28 4.31 774314 CIMPOR 20040519 4.34 4.35 4.31 4.33 2304045 CIMPOR 20040520 4.36 4.36 4.27 4.29 233055 CIMPOR 20040521 4.3 4.3 4.27 4.3 2789123 CIMPOR 20040524 4.3 4.34 4.28 4.32 24828640 CIMPOR 20040525 4.29 4.32 4.29 4.3 588658 CIMPOR 20040526 4.28 4.35 4.28 4.32 267911 CIMPOR 20040527 4.3 4.35 4.3 4.34 264753 CIMPOR 20040528 4.32 4.33 4.3 4.3 533559 CIMPOR 20040531 4.3 4.32 4.27 4.32 97423 CIMPOR 20040601 4.3 4.34 4.3 4.31 1706675 CIMPOR 20040602 4.31 4.35 4.31 4.31 2199857 CIMPOR 20040603 4.32 4.34 4.31 4.32 5364809 CIMPOR 20040604 4.31 4.34 4.3 4.34 4120582 CIMPOR 20040607 4.34 4.35 4.33 4.35 12913448 CIMPOR 20040608 4.3 4.3 4.21 4.22 256427 CIMPOR 20040609 4.24 4.24 4.18 4.19 83581 CIMPOR 20040610 4.18 4.23 4.18 4.21 72100 CIMPOR 20040611 4.15 4.22 4.15 4.21 111410 CIMPOR 20040614 4.13 4.21 4.13 4.2 147341 CIMPOR 20040615 4.16 4.21 4.15 4.21 117725 CIMPOR 20040616 4.2 4.21 4.17 4.21 224379 CIMPOR 20040617 4.19 4.23 4.17 4.18 326624 CIMPOR 20040618 4.2 4.2 4.16 4.2 104695 CIMPOR 20040621 4.17 4.19 4.17 4.19 139582 CIMPOR 20040622 4.17 4.2 4.17 4.2 636979 CIMPOR 20040623 4.2 4.2 4.17 4.17 58338 CIMPOR 20040624 4.18 4.18 4.17 4.18 92449 CIMPOR 20040625 4.17 4.18 4.08 4.08 290951 CIMPOR 20040628 4.08 4.17 4.04 4.17 22499072 CIMPOR 20040629 4.11 4.17 4.07 4.13 253775 CIMPOR 20040630 4.09 4.09 4 4 850532 CIMPOR 20040701 4.01 4.05 3.98 4.03 221353 CIMPOR 20040702 4.02 4.05 4 4.05 247250 CIMPOR 20040705 4 4.02 3.87 3.99 361406 CIMPOR 20040706 3.92 4.02 3.92 4.02 167933 CIMPOR 20040707 4 4.04 4 4 202251 CIMPOR 20040708 4.03 4.05 4 4.05 206524 CIMPOR 20040709 4.08 4.08 4 4.04 91915 CIMPOR 20040712 4.05 4.05 4.03 4.05 12779530 CIMPOR 20040713 4.05 4.08 4.04 4.08 320169 CIMPOR 20040714 4.1 4.18 4.02 4.18 673825 CIMPOR 20040715 4.17 4.2 4.12 4.18 351484 CIMPOR 20040716 4.17 4.19 4.12 4.14 168969 CIMPOR 20040719 4.14 4.18 4.07 4.11 101024 CIMPOR 20040720 4.19 4.19 4.06 4.14 230734 CIMPOR 20040721 4.15 4.21 4.11 4.17 257550 CIMPOR 20040722 4.18 4.18 4.12 4.12 137821 CIMPOR 20040723 4.15 4.16 4.12 4.15 175191 CIMPOR 20040726 4.19 4.19 4.12 4.15 93207 CIMPOR 20040727 4.16 4.17 4.13 4.16 142595 CIMPOR 20040728 4.21 4.21 4.15 4.17 160886 CIMPOR 20040729 4.18 4.18 4.15 4.17 254487 CIMPOR 20040730 4.18 4.18 4.15 4.17 217192 CIMPOR 20040802 4.17 4.17 4.12 4.17 278621 CIMPOR 20040803 4.14 4.18 4.14 4.17 169481 CIMPOR 20040804 4.18 4.18 4.15 4.17 336189 CIMPOR 20040805 4.18 4.2 4.16 4.16 254388 CIMPOR 20040806 4.17 4.17 4.15 4.17 162530 CIMPOR 20040809 4.15 4.17 4.11 4.17 161578 CIMPOR 20040810 4.17 4.17 4.15 4.17 85326 CIMPOR 20040811 4.17 4.17 4.15 4.17 85445 CIMPOR 20040812 4.17 4.17 4.15 4.17 62785 CIMPOR 20040813 4.17 4.17 4.15 4.17 74122 CIMPOR 20040816 4.17 4.17 4.16 4.17 40669 CIMPOR 20040817 4.17 4.17 4.16 4.17 284053 CIMPOR 20040818 4.17 4.17 4.16 4.17 160275 CIMPOR 20040819 4.17 4.18 4.16 4.17 521341 CIMPOR 20040820 4.16 4.17 4.16 4.17 137245 CIMPOR 20040823 4.17 4.17 4.16 4.16 200620 CIMPOR 20040824 4.19 4.19 4.16 4.17 140329 CIMPOR 20040825 4.22 4.22 4.16 4.18 247712 CIMPOR 20040826 4.18 4.18 4.16 4.16 65368 CIMPOR 20040827 4.17 4.18 4.16 4.16 31266 CIMPOR 20040830 4.18 4.18 4.16 4.18 65466 CIMPOR 20040831 4.18 4.18 4.16 4.18 184318 CIMPOR 20040901 4.18 4.18 4.16 4.18 52209 CIMPOR 20040902 4.18 4.18 4.16 4.18 273000 CIMPOR 20040903 4.15 4.18 4.15 4.18 94321 CIMPOR 20040906 4.16 4.18 4.16 4.18 26514 CIMPOR 20040907 4.18 4.18 4.15 4.15 84484 CIMPOR 20040908 4.17 4.18 4.15 4.15 69311 CIMPOR 20040909 4.17 4.18 4.14 4.16 66962 CIMPOR 20040910 4.14 4.16 4.14 4.16 63523 CIMPOR 20040913 4.17 4.18 4.16 4.18 247967 CIMPOR 20040914 4.18 4.18 4.14 4.17 193042 CIMPOR 20040915 4.18 4.18 4.14 4.14 261772 CIMPOR 20040916 4.17 4.17 4.15 4.17 47571 CIMPOR 20040917 4.18 4.18 4.13 4.16 104676 CIMPOR 20040920 4.13 4.16 4.13 4.15 99667 CIMPOR 20040921 4.18 4.18 4.13 4.15 48968 CIMPOR 20040922 4.18 4.18 4.13 4.15 108764 CIMPOR 20040923 4.16 4.16 4.13 4.13 133560 CIMPOR 20040924 4.13 4.13 4.1 4.11 152335 CIMPOR 20040927 4.12 4.13 4.1 4.13 225100 CIMPOR 20040928 4.15 4.15 4.05 4.08 156354 CIMPOR 20040929 4.11 4.15 4.09 4.14 109001 CIMPOR 20040930 4.17 4.18 4.15 4.15 169228 CIMPOR 20041001 4.15 4.18 4.14 4.18 179785 CIMPOR 20041004 4.18 4.18 4.16 4.18 416805 CIMPOR 20041005 4.16 4.18 4.16 4.16 145852 CIMPOR 20041006 4.15 4.23 4.15 4.19 146868 CIMPOR 20041007 4.23 4.23 4.15 4.15 129269 CIMPOR 20041008 4.18 4.2 4.16 4.19 63703 CIMPOR 20041011 4.18 4.2 4.15 4.2 72232 CIMPOR 20041012 4.16 4.19 4.14 4.19 98584 CIMPOR 20041013 4.19 4.19 4.15 4.18 66770 CIMPOR 20041014 4.23 4.23 4.13 4.13 195867 CIMPOR 20041015 4.12 4.14 4.1 4.13 129314 CIMPOR 20041018 4.11 4.14 4.1 4.1 168061 CIMPOR 20041019 4.1 4.12 4.06 4.07 356944 CIMPOR 20041020 4.08 4.12 4.08 4.1 238354 CIMPOR 20041021 4.09 4.13 4.09 4.11 234666 CIMPOR 20041022 4.13 4.13 4.07 4.07 212317 CIMPOR 20041025 4.08 4.09 4.05 4.08 255014 CIMPOR 20041026 4.15 4.15 4.08 4.12 394945 CIMPOR 20041027 4.12 4.16 4.1 4.11 129388 CIMPOR 20041028 4.14 4.18 4.12 4.15 162258 CIMPOR 20041029 4.17 4.19 4.15 4.19 1083433 CIMPOR 20041101 4.14 4.2 4.14 4.2 37943 CIMPOR 20041102 4.2 4.2 4.15 4.2 91014 CIMPOR 20041103 4.23 4.23 4.17 4.18 111901 CIMPOR 20041104 4.2 4.2 4.13 4.14 202703 CIMPOR 20041107 4.14 4.16 4.14 4.14 157205 CIMPOR 20041108 4.14 4.15 4.13 4.14 153153 CIMPOR 20041109 4.14 4.19 4.12 4.13 179900 CIMPOR 20041110 4.15 4.17 4.14 4.16 164259 CIMPOR 20041111 4.18 4.19 4.16 4.19 125727 CIMPOR 20041112 4.16 4.2 4.15 4.2 116559 CIMPOR 20041115 4.21 4.23 4.17 4.23 132322 CIMPOR 20041116 4.2 4.22 4.15 4.15 57178 CIMPOR 20041117 4.18 4.21 4.14 4.21 235852 CIMPOR 20041118 4.21 4.24 4.19 4.22 186435 CIMPOR 20041119 4.25 4.25 4.19 4.24 143837 CIMPOR 20041122 4.25 4.25 4.21 4.23 100501 CIMPOR 20041123 4.26 4.27 4.18 4.18 393524 CIMPOR 20041124 4.2 4.26 4.11 4.18 1298317 CIMPOR 20041125 4.19 4.19 4.15 4.18 278118 CIMPOR 20041126 4.15 4.18 4.13 4.16 365755 CIMPOR 20041129 4.16 4.17 4.15 4.15 167342 CIMPOR 20041130 4.19 4.19 4.15 4.17 166885 CIMPOR 20041201 4.16 4.18 4.15 4.18 176749 CIMPOR 20041202 4.14 4.18 4.14 4.16 442574 CIMPOR 20041203 4.18 4.18 4.14 4.17 276816 CIMPOR 20041206 4.17 4.18 4.15 4.16 35042 CIMPOR 20041207 4.16 4.17 4.15 4.16 248014 CIMPOR 20041208 4.16 4.18 4.16 4.17 148904 CIMPOR 20041209 4.15 4.19 4.15 4.19 332871 CIMPOR 20041210 4.15 4.2 4.15 4.19 237003 CIMPOR 20041213 4.2 4.2 4.16 4.19 500423 CIMPOR 20041214 4.2 4.2 4.14 4.15 230405 CIMPOR 20041215 4.15 4.18 4.15 4.16 227178 CIMPOR 20041216 4.15 4.17 4.14 4.14 210776 CIMPOR 20041217 4.18 4.18 4.13 4.13 205703 CIMPOR 20041220 4.16 4.18 4.13 4.16 343451 CIMPOR 20041221 4.18 4.18 4.13 4.13 232768 CIMPOR 20041222 4.15 4.16 4.12 4.15 291474 CIMPOR 20041223 4.17 4.17 4.15 4.15 189165 CIMPOR 20041224 4.15 4.15 4.15 4.15 2000 CIMPOR 20041227 4.18 4.18 4.15 4.18 296037 CIMPOR 20041228 4.18 4.18 4.15 4.15 132002 CIMPOR 20041229 4.18 4.18 4.15 4.16 205768 CIMPOR 20041230 4.15 4.16 4.15 4.16 151706 CIMPOR 20041231 4.15 4.18 4.15 4.15 64844 CIMPOR 20050103 4.14 4.18 4.14 4.16 636605 CIMPOR 20050104 4.15 4.18 4.13 4.14 1197462 CIMPOR 20050105 4.16 4.16 4.11 4.14 2646707 CIMPOR 20050106 4.13 4.14 4.12 4.12 1202191 CIMPOR 20050107 4.15 4.15 4.13 4.13 105842 CIMPOR 20050110 4.15 4.16 4.13 4.16 135933 CIMPOR 20050111 4.15 4.16 4.14 4.15 349596 CIMPOR 20050112 4.16 4.17 4.15 4.16 424149 CIMPOR 20050114 4.19 4.21 4.17 4.17 279877 CIMPOR 20050117 4.18 4.21 4.18 4.2 240155 CIMPOR 20050118 4.21 4.25 4.21 4.22 223097 CIMPOR 20050119 4.26 4.26 4.23 4.25 171029 CIMPOR 20050120 4.24 4.25 4.2 4.2 162608 CIMPOR 20050121 4.23 4.25 4.2 4.24 113139 CIMPOR 20050124 4.21 4.25 4.21 4.25 139411 CIMPOR 20050125 4.25 4.25 4.22 4.22 236036 CIMPOR 20050126 4.24 4.26 4.23 4.26 261556 CIMPOR 20050127 4.29 4.3 4.23 4.28 414412 CIMPOR 20050128 4.34 4.34 4.28 4.28 101429 CIMPOR 20050131 4.3 4.33 4.28 4.28 171434 CIMPOR 20050201 4.31 4.35 4.29 4.35 686154 CIMPOR 20050202 4.42 4.42 4.35 4.39 1852667 CIMPOR 20050203 4.4 4.41 4.36 4.4 1879595 CIMPOR 20050207 4.43 4.43 4.34 4.35 109223 CIMPOR 20050208 4.38 4.38 4.35 4.36 196185 CIMPOR 20050209 4.38 4.39 4.33 4.35 311490 CIMPOR 20050210 4.37 4.37 4.33 4.33 571393 CIMPOR 20050211 4.34 4.37 4.33 4.37 585786 CIMPOR 20050214 4.36 4.39 4.36 4.38 198989 CIMPOR 20050215 4.4 4.4 4.34 4.37 219402 CIMPOR 20050216 4.35 4.36 4.32 4.34 467274 CIMPOR 20050217 4.34 4.36 4.34 4.35 158323 CIMPOR 20050218 4.37 4.37 4.34 4.35 81158 CIMPOR 20050221 4.34 4.36 4.34 4.36 20217 CIMPOR 20050222 4.35 4.35 4.31 4.35 229006 CIMPOR 20050223 4.35 4.35 4.3 4.3 240807 CIMPOR 20050224 4.27 4.34 4.27 4.28 66639 CIMPOR 20050225 4.25 4.34 4.25 4.34 133451 CIMPOR 20050228 4.31 4.35 4.3 4.35 433176 CIMPOR 20050301 4.32 4.35 4.32 4.35 167982 CIMPOR 20050302 4.37 4.37 4.31 4.35 266035 CIMPOR 20050303 4.37 4.38 4.33 4.37 259116 CIMPOR 20050304 4.39 4.39 4.35 4.39 143490 CIMPOR 20050307 4.4 4.4 4.36 4.39 134215 CIMPOR 20050308 4.39 4.42 4.37 4.4 600604 CIMPOR 20050309 4.4 4.41 4.38 4.4 212853 CIMPOR 20050310 4.4 4.4 4.37 4.38 253350 CIMPOR 20050311 4.39 4.39 4.37 4.39 78378 CIMPOR 20050314 4.39 4.4 4.32 4.4 140207 CIMPOR 20050315 4.38 4.39 4.36 4.38 154142 CIMPOR 20050316 4.34 4.37 4.34 4.36 121682 CIMPOR 20050317 4.38 4.39 4.35 4.36 304960 CIMPOR 20050318 4.39 4.39 4.34 4.36 262961 CIMPOR 20050321 4.33 4.39 4.33 4.38 150668 CIMPOR 20050322 4.38 4.38 4.36 4.36 197786 CIMPOR 20050323 4.39 4.39 4.36 4.37 174657 CIMPOR 20050329 4.38 4.38 4.34 4.35 355577 CIMPOR 20050330 4.36 4.37 4.34 4.35 286412 CIMPOR 20050331 4.36 4.37 4.33 4.33 493046 CIMPOR 20050401 4.35 4.36 4.33 4.34 199442 CIMPOR 20050404 4.36 4.36 4.34 4.35 428909 CIMPOR 20050405 4.35 4.36 4.33 4.33 228905 CIMPOR 20050406 4.34 4.35 4.33 4.35 162450 CIMPOR 20050407 4.36 4.37 4.34 4.35 200080 CIMPOR 20050408 4.36 4.37 4.34 4.37 536932 CIMPOR 20050411 4.37 4.37 4.34 4.35 110564 CIMPOR 20050412 4.37 4.37 4.34 4.35 150829 CIMPOR 20050413 4.35 4.37 4.34 4.35 261344 CIMPOR 20050415 4.35 4.35 4.32 4.32 222505 CIMPOR 20050418 4.33 4.33 4.32 4.33 127574 CIMPOR 20050419 4.33 4.34 4.32 4.33 196738 CIMPOR 20050420 4.35 4.36 4.32 4.34 134645 CIMPOR 20050421 4.35 4.36 4.33 4.35 160425 CIMPOR 20050422 4.35 4.35 4.33 4.34 183827 CIMPOR 20050425 4.34 4.35 4.33 4.35 101479 CIMPOR 20050426 4.35 4.35 4.33 4.34 161026 CIMPOR 20050427 4.33 4.35 4.26 4.26 2786854 CIMPOR 20050428 4.27 4.34 4.27 4.34 796052 CIMPOR 20050429 4.34 4.34 4.29 4.3 285793 CIMPOR 20050502 4.32 4.34 4.31 4.33 138588 CIMPOR 20050503 4.35 4.35 4.33 4.35 196613 CIMPOR 20050504 4.35 4.35 4.32 4.35 229604 CIMPOR 20050505 4.36 4.36 4.34 4.35 150703 CIMPOR 20050506 4.37 4.37 4.35 4.36 134216 CIMPOR 20050509 4.38 4.38 4.32 4.32 328251 CIMPOR 20050510 4.36 4.36 4.28 4.32 233758 CIMPOR 20050512 4.31 4.35 4.28 4.32 13398420 CIMPOR 20050513 4.35 4.35 4.31 4.32 4084150 CIMPOR 20050516 4.33 4.36 4.32 4.36 5886730 CIMPOR 20050517 4.37 4.38 4.34 4.38 4372183 CIMPOR 20050518 4.4 4.42 4.38 4.4 535824 CIMPOR 20050519 4.44 4.5 4.41 4.5 257016 CIMPOR 20050520 4.5 4.5 4.48 4.5 432680 CIMPOR 20050523 4.54 4.54 4.48 4.48 2786636 CIMPOR 20050524 4.38 4.38 4.31 4.32 287445 CIMPOR 20050525 4.27 4.38 4.27 4.38 4058221 CIMPOR 20050526 4.38 4.38 4.33 4.35 9931930 CIMPOR 20050527 4.38 4.42 4.35 4.4 5391400 CIMPOR 20050530 4.39 4.39 4.35 4.36 81916 CIMPOR 20050531 4.36 4.4 4.33 4.35 471971 CIMPOR 20050601 4.39 4.4 4.36 4.4 2312843 CIMPOR 20050602 4.36 4.4 4.33 4.33 5464507 CIMPOR 20050603 4.38 4.39 4.35 4.38 562537 CIMPOR 20050606 4.4 4.4 4.36 4.39 295721 CIMPOR 20050607 4.4 4.43 4.4 4.43 624116 CIMPOR 20050608 4.37 4.43 4.37 4.4 326324 CIMPOR 20050609 4.44 4.44 4.39 4.39 387059 CIMPOR 20050610 4.43 4.44 4.38 4.43 823987 CIN 20040112 5.32 5.32 5.32 5.32 5025 CIN 20040113 5.31 5.32 5.31 5.32 4310 CIN 20040114 5.3 5.35 5.3 5.32 2368 CIN 20040115 5.34 5.36 5.34 5.34 1409 CIN 20040116 5.34 5.34 5.34 5.34 3331 CIN 20040119 5.34 5.36 5.34 5.36 480 CIN 20040120 5.36 5.37 5.35 5.37 1990 CIN 20040121 5.4 5.4 5.37 5.4 45666 CIN 20040122 5.38 5.38 5.37 5.37 1000 CIN 20040126 5.37 5.37 5.37 5.37 120 CIN 20040127 5.41 5.44 5.41 5.44 973 CIN 20040129 5.44 5.44 5.37 5.37 1200 CIN 20040130 5.38 5.43 5.38 5.38 1120 CIN 20040202 5.37 5.38 5.37 5.38 603 CIN 20040203 5.4 5.44 5.4 5.44 397 CIN 20040205 5.42 5.43 5.38 5.38 300 CIN 20040206 5.38 5.38 5.38 5.38 100 CIN 20040209 5.39 5.39 5.39 5.39 153 CIN 20040210 5.48 5.48 5.38 5.38 245 CIN 20040211 5.38 5.38 5.38 5.38 40 CIN 20040212 5.39 5.39 5.38 5.38 2000 CIN 20040213 5.38 5.38 5.38 5.38 200 CIN 20040217 5.38 5.44 5.35 5.35 1348 CIN 20040218 5.44 5.66 5.44 5.59 5892 CIN 20040219 5.59 5.59 5.59 5.59 100 CIN 20040223 5.41 5.41 5.4 5.4 500 CIN 20040224 5.45 5.45 5.45 5.45 62 CIN 20040225 5.4 5.4 5.4 5.4 361 CIN 20040226 5.44 5.44 5.39 5.39 1000 CIN 20040227 5.4 5.45 5.4 5.44 22211 CIN 20040302 5.46 5.65 5.46 5.65 3100 CIN 20040304 5.48 5.48 5.48 5.48 210 CIN 20040305 5.6 5.6 5.51 5.51 12200 CIN 20040308 5.48 5.55 5.45 5.45 2252 CIN 20040309 5.45 5.45 5.44 5.45 600 CIN 20040310 5.45 5.45 5.45 5.45 1800 CIN 20040311 5.46 5.54 5.4 5.4 3300 CIN 20040312 5.38 5.4 5.38 5.4 1100 CIN 20040315 5.4 5.4 5.4 5.4 300 CIN 20040316 5.34 5.34 5.34 5.34 88 CIN 20040317 5.34 5.34 5.3 5.3 550 CIN 20040318 5.3 5.31 5.3 5.31 985 CIN 20040319 5.24 5.45 5.24 5.45 500 CIN 20040322 5.35 5.35 5.35 5.35 200 CIN 20040323 5.35 5.35 5.35 5.35 75 CIN 20040324 5.31 5.35 5.31 5.35 1000 CIN 20040325 5.22 5.22 5.22 5.22 100 CIN 20040326 5.23 5.23 5.23 5.23 120 CIN 20040329 0 0 0 5.23 0 CIN 20040330 0 0 0 5.23 0 CIN 20040331 0 0 0 5.23 0 CIN 20040401 0 0 0 5.23 0 CIN 20040402 5.1 5.35 5.1 5.35 745 CIN 20040405 5.16 5.45 5.15 5.45 2400 CIN 20040406 5.45 5.45 5.45 5.45 190 CIN 20040407 5.4 5.4 5.4 5.4 605 CIN 20040408 5.49 5.49 5.49 5.49 100 CIN 20040413 5.46 5.46 5.27 5.33 1710 CIN 20040414 0 0 0 5.33 0 CIN 20040415 5.43 5.43 5.33 5.33 710 CIN 20040416 0 0 0 5.33 0 CIN 20040419 0 0 0 5.33 0 CIN 20040420 5.42 5.42 5.42 5.42 100 CIN 20040421 0 0 0 5.42 0 CIN 20040422 5.43 5.43 5.43 5.43 100 CIN 20040423 5.32 5.4 5.32 5.4 3030 CIN 20040426 0 0 0 5.4 0 CIN 20040427 5.27 5.38 5.18 5.35 1240 CIN 20040428 5.38 5.39 5.38 5.39 1300 CIN 20040429 5.38 5.4 5.38 5.4 1813 CIN 20040430 5.27 5.4 5.25 5.38 540 CIN 20040503 5.38 5.38 5.38 5.38 15000 CIN 20040504 5.38 5.38 5.38 5.38 10000 CIN 20040505 0 0 0 5.38 0 CIN 20040506 5.39 5.39 5.31 5.31 300 CIN 20040507 0 0 0 5.31 0 CIN 20040510 0 0 0 5.31 0 CIN 20040511 5.31 5.31 5.26 5.26 710 CIN 20040512 0 0 0 5.26 0 CIN 20040513 5.26 5.34 5.26 5.34 495 CIN 20040514 5.31 5.31 5.31 5.31 1000 CIN 20040517 5.25 5.25 5.25 5.25 2050 CIN 20040518 0 0 0 5.25 0 CIN 20040519 5.25 5.25 5.25 5.25 500 CIN 20040520 0 0 0 5.25 0 CIN 20040521 5.26 5.26 5.26 5.26 500 CIN 20040524 5.34 5.35 5.01 5.21 770 CIN 20040525 5.21 5.21 5.21 5.21 500 CIN 20040526 5.29 5.29 5.21 5.21 499 CIN 20040527 5.22 5.22 5.22 5.22 950 CIN 20040528 5.03 5.22 5.01 5.21 770 CIN 20040531 5.11 5.26 5.11 5.26 10023 CIN 20040601 0 0 0 5.26 0 CIN 20040602 0 0 0 5.26 0 CIN 20040603 5.03 5.26 5.01 5.06 397 CIN 20040604 5.27 5.27 5.27 5.27 37 CIN 20040607 5.07 5.07 5.06 5.06 500 CIN 20040608 5.27 5.27 5.27 5.27 40 CIN 20040609 0 0 0 5.27 0 CIN 20040610 5.15 5.15 5.15 5.15 425 CIN 20040611 5.15 5.28 5.15 5.28 1303 CIN 20040614 5.05 5.05 5.05 5.05 200 CIN 20040615 0 0 0 5.05 0 CIN 20040616 5.07 5.07 5.07 5.07 300 CIN 20040617 5.07 5.07 5.07 5.07 30 CIN 20040618 5.15 5.15 5.15 5.15 51 CIN 20040621 0 0 0 5.15 0 CIN 20040622 0 0 0 5.15 0 CIN 20040623 0 0 0 5.15 0 CIN 20040625 0 0 0 5.15 0 CIN 20040628 5.08 5.08 5.08 5.08 100 CIN 20040629 5.24 5.24 5.24 5.24 100 CIN 20040630 0 0 0 5.24 0 CIN 20040701 0 0 0 5.24 0 CIN 20040702 0 0 0 5.24 0 CIN 20040705 5.09 5.09 4.93 4.93 850 CIN 20040706 5.1 5.1 5.1 5.1 50 CIN 20040707 5.06 5.06 5.06 5.06 100 CIN 20040708 4.98 4.98 4.98 4.98 106 CIN 20040709 5.18 5.18 5.18 5.18 24 CIN 20040713 5.17 5.27 5.17 5.27 380 CIN 20040714 5.24 5.29 5.24 5.29 700 CIN 20040719 0 0 0 5.29 0 CIN 20040722 0 0 0 5.29 0 CIN 20040723 5.1 5.1 5.1 5.1 180 CIN 20040726 5.1 5.1 5.05 5.05 400 CIN 20040727 0 0 0 5.05 0 CIN 20040728 0 0 0 5.05 0 CIN 20040729 5.03 5.03 5 5 200 CIN 20040730 5.15 5.15 5 5.14 285 CIN 20040802 0 0 0 5.14 0 CIN 20040803 5.05 5.05 5.05 5.05 1000 CIN 20040804 0 0 0 5.05 0 CIN 20040805 0 0 0 5.05 0 CIN 20040806 0 0 0 5.05 0 CIN 20040810 5.05 5.05 5.05 5.05 100 CIN 20040811 0 0 0 0 0 CIN 20040812 0 0 0 5.05 0 CIN 20040813 0 0 0 5.05 0 CIN 20040816 5.05 5.05 5.05 5.05 100 CIN 20040817 0 0 0 5.05 0 CIN 20040818 0 0 0 5.05 0 CIN 20040820 5.05 5.05 5.05 5.05 0 CIN 20040823 5.05 5.05 5.05 5.05 0 CIN 20040824 5.05 5.05 5.05 5.05 800 CIN 20040825 5.14 5.14 5.01 5.01 300 CIN 20040826 5.01 5.01 5.01 5.01 0 CIN 20040827 5.01 5.01 5.01 5.01 0 CIN 20040830 5.1 5.1 5.1 5.1 220 CIN 20040831 5.08 5.08 5.08 5.08 150 CIN 20040902 5.08 5.1 5.08 5.1 1475 CIN 20040906 5.02 5.02 5.01 5.01 500 CIN 20040907 5.05 5.05 5.05 5.05 1000 CIN 20040908 5.01 5.01 5 5 250 CIN 20040915 5.01 5.01 5.01 5.01 100 CIN 20040921 5.01 5.01 5 5 1250 CIN 20040923 5 5 5 5 50 CIN 20040924 5 5 5 5 600 CIN 20040929 5 5 5 5 300 CIN 20040930 5 5.28 5 5.28 1438 CIN 20041001 5 5.2 5 5.2 400 CIN 20041004 5.2 5.2 5.2 5.2 0 CIN 20041005 0 0 0 5.2 0 CIN 20041006 5.06 5.2 5.06 5.2 1350 CIN 20041011 5.18 5.2 5.18 5.2 2650 CIN 20041012 5.13 5.13 5.13 5.13 30 CIN 20041013 5.14 5.15 5.14 5.15 3818 CIN 20041014 5.16 5.16 5.12 5.12 1470 CIN 20041015 5.11 5.11 5.11 5.11 75 CIN 20041018 5.11 5.11 5.11 5.11 100 CIN 20041019 5.19 5.19 5.03 5.15 300 CIN 20041020 5.04 5.05 5.04 5.05 3800 CIN 20041021 5.05 5.05 5.05 5.05 300 CIN 20041026 5.11 5.11 5.11 5.11 200 CIN 20041027 0 0 0 5.11 0 CIN 20041028 5.18 5.5 5.18 5.5 9178 CIN 20041029 5.4 5.5 5.35 5.35 8655 CIN 20041101 5.4 5.4 5.4 5.4 445 CIN 20041102 5.42 5.5 5.42 5.5 4680 CIN 20041103 5.37 5.5 5.37 5.5 15250 CIN 20041104 5.49 5.5 5.49 5.5 1163 CIN 20041107 5.49 5.5 5.38 5.5 16315 CIN 20041108 5.5 5.5 5.5 5.5 6016 CIN 20041109 5.43 5.5 5.41 5.5 2362 CIN 20041110 5.5 5.5 5.47 5.5 710 CIN 20041111 5.49 5.5 5.49 5.5 1000 CIN 20041112 5.45 5.5 5.45 5.45 620 CIN 20041115 5.45 5.45 5.45 5.45 1000 CIN 20041116 5.45 5.5 5.45 5.5 989 CIN 20041117 5.5 5.5 5.5 5.5 2400 CIN 20041118 5.4 5.5 5.4 5.5 150 CIN 20041119 5.45 5.5 5.43 5.5 10580 CIN 20041123 5.45 5.5 5.45 5.47 1600 CIN 20041124 5.5 5.5 5.5 5.5 800 CIN 20041125 5.5 5.5 5.5 5.5 6 CIN 20041126 5.5 5.5 5.5 5.5 2410 CIN 20041129 5.5 5.5 5.5 5.5 200 CIN 20041130 5.42 5.5 5.42 5.47 730 CIN 20041201 5.47 5.47 5.47 5.47 550 CIN 20041202 0 0 0 5.47 0 CIN 20041203 5.45 5.45 5.45 5.45 60 CIN 20041206 0 0 0 5.45 0 CIN 20041208 0 0 0 5.45 0 CIN 20041210 5.5 5.5 5.5 5.5 100 CIN 20041214 5.5 5.5 5.5 5.5 200 CIN 20041215 5.5 5.55 5.49 5.55 4100 CIN 20041216 0 0 0 5.55 0 CIN 20041217 5.48 5.48 5.48 5.48 400 CIN 20041220 5.55 5.55 5.55 5.55 500 CIN 20041224 0 0 0 5.55 0 CIN 20041227 5.51 5.51 5.45 5.45 4800 CIN 20041228 5.45 5.53 5.45 5.53 920 CIN 20041229 5.5 5.5 5.45 5.45 125 CIN 20041230 0 0 0 5.45 0 CIN 20041231 0 0 0 5.45 0 CIN 20050103 5.41 5.6 5.2 5.6 7405 CIN 20050104 5.45 5.45 5.45 5.45 500 CIN 20050105 5.44 5.44 5.44 5.44 100 CIN 20050106 5.4 5.4 5.4 5.4 6250 CIN 20050107 5.5 5.5 5.5 5.5 7606 CIN 20050110 0 0 0 5.5 0 CIN 20050111 5.43 5.43 5.43 5.43 200 CIN 20050112 5.49 5.49 5.49 5.49 500 CIN 20050114 5.53 5.53 5.53 5.53 200 CIN 20050117 5.46 5.53 5.46 5.48 827 CIN 20050118 0 0 0 5.48 0 CIN 20050119 5.48 5.5 5.48 5.5 20500 CIN 20050120 5.48 5.48 5.48 5.48 100 CIN 20050121 5.45 5.45 5.45 5.45 100 CIN 20050124 5.43 5.43 5.43 5.43 702 CIN 20050125 5.42 5.42 5.42 5.42 50 CIN 20050126 5.42 5.42 5.42 5.42 50 CIN 20050127 5.45 5.45 5.45 5.45 200 CIN 20050128 5.45 5.5 5.43 5.5 475 CIN 20050131 5.44 5.5 5.44 5.5 1300 CIN 20050201 5.54 5.54 5.5 5.5 3300 CIN 20050202 0 0 0 5.5 0 CIN 20050203 5.54 5.54 5.45 5.5 845 CIN 20050207 5.5 5.5 5.5 5.5 2000 CIN 20050208 5.5 5.5 5.5 5.5 2740 CIN 20050209 5.5 5.5 5.5 5.5 1500 CIN 20050210 5.5 5.5 5.5 5.5 760 CIN 20050211 0 0 0 5.5 0 CIN 20050214 5.5 5.5 5.5 5.5 300 CIN 20050215 5.5 5.5 5.5 5.5 75 CIN 20050216 5.5 5.57 5.5 5.5 1900 CIN 20050217 5.5 5.5 5.5 5.5 345 CIN 20050218 5.5 5.5 5.5 5.5 37202 CIN 20050221 0 0 0 5.5 0 CIN 20050222 5.5 5.5 5.5 5.5 2175 CIN 20050223 5.5 5.5 5.5 5.5 900 CIN 20050224 5.5 5.5 5.5 5.5 100 CIN 20050225 5.5 5.5 5.5 5.5 10 CIN 20050228 5.5 5.5 5.5 5.5 300 CIN 20050301 5.5 5.5 5.5 5.5 3650 CIN 20050302 5.5 5.59 5.5 5.5 1370 CIN 20050303 5.5 5.5 5.5 5.5 14 CIN 20050304 5.55 5.55 5.5 5.5 845 CIN 20050307 5.5 5.5 5.5 5.5 100 CIN 20050308 5.5 5.5 5.5 5.5 800 CIN 20050310 5.5 5.5 5.5 5.5 100 CIN 20050311 5.5 5.59 5.5 5.59 555 CIN 20050314 0 0 0 5.59 0 CIN 20050315 5.5 5.5 5.5 5.5 100 CIN 20050317 5.5 5.5 5.4 5.5 43186 CIN 20050321 5.4 5.4 5.4 5.4 3000 CIN 20050322 5.5 5.5 5.5 5.5 38486 CIN 20050323 5.5 5.5 5.5 5.5 125 CIN 20050329 5.37 5.5 5.37 5.49 2100 CIN 20050401 5.31 5.5 5.22 5.5 3500 CIN 20050404 5.43 5.43 5.43 5.43 200 CIN 20050405 5.43 5.5 5.42 5.5 2150 CIN 20050406 5.45 5.45 5.45 5.45 1000 CIN 20050407 5.43 5.5 5.43 5.5 500 CIN 20050408 5.5 5.5 5.5 5.5 650 CIN 20050411 5.5 5.5 5.5 5.5 500 CIN 20050412 5.45 5.45 5.45 5.45 100 CIN 20050413 5.45 5.5 5.45 5.5 1000 CIN 20050415 0 0 0 5.5 0 CIN 20050421 5.37 5.37 5.36 5.36 500 CIN 20050422 5.4 5.5 5.4 5.5 1468 CIN 20050425 0 0 0 5.5 0 CIN 20050427 0 0 0 5.5 0 CIN 20050428 5.3 5.49 5.3 5.49 850 CIN 20050429 5.49 5.55 5.41 5.41 28886 CIN 20050503 5.5 0 0 5.41 0 CIN 20050505 5.37 5.37 5.37 5.37 100 CIN 20050509 5.39 5.39 5.39 5.39 150 CIN 20050510 5.39 5.39 5.39 5.39 750 CIN 20050513 5.25 5.25 5.25 5.25 4500 CIN 20050518 5.28 5.28 5.28 5.28 400 CIN 20050519 5.28 5.28 5.28 5.28 132 CIN 20050523 5.5 5.5 5.5 5.5 5978 CIN 20050524 5.4 5.4 5.4 5.4 4100 CIN 20050525 5.5 5.54 5.5 5.54 6514 CIN 20050527 5.47 5.47 5.47 5.47 1000 CIN 20050530 5.41 5.5 5.41 5.5 6151 CIN 20050531 5.47 5.49 5.47 5.49 5350 CIN 20050601 5.45 5.47 5.45 5.47 4078 CIN 20050602 5.5 5.5 5.5 5.5 360 CIN 20050603 5.47 5.47 5.47 5.47 201 CIN 20050606 5.5 5.5 5.41 5.41 3400 CIN 20050607 5.49 5.5 5.49 5.5 3599 CIN 20050608 5.5 5.5 5.5 5.5 14350 CIN 20050609 5.5 5.5 5.5 5.5 1485 CIN 20050610 5.5 5.5 5.5 5.5 0 CIRES 20040804 1.36 1.36 1.36 1.36 520 CIRES 20040823 1.35 1.35 1.35 1.35 400 CIRES 20040825 1.35 1.35 1.35 1.35 700 COFINA 20040112 2.52 2.55 2.52 2.55 8408 COFINA 20040113 2.55 2.58 2.54 2.58 90872 COFINA 20040114 2.59 2.68 2.59 2.65 118566 COFINA 20040115 2.67 2.71 2.65 2.71 63340 COFINA 20040116 2.72 2.84 2.72 2.77 125041 COFINA 20040119 2.79 2.82 2.76 2.8 42001 COFINA 20040120 2.8 2.85 2.8 2.84 135077 COFINA 20040121 2.85 2.85 2.81 2.83 198145 COFINA 20040122 2.84 2.94 2.82 2.86 61751 COFINA 20040123 2.82 2.88 2.82 2.86 11444 COFINA 20040126 2.89 2.89 2.84 2.84 14616 COFINA 20040127 2.85 2.85 2.84 2.84 8954 COFINA 20040128 2.84 2.87 2.84 2.85 32392 COFINA 20040129 2.83 2.84 2.8 2.81 59691 COFINA 20040130 2.82 2.9 2.81 2.9 112465 COFINA 20040202 2.9 2.94 2.88 2.9 129129 COFINA 20040203 2.9 2.92 2.85 2.87 49020 COFINA 20040204 2.87 2.87 2.84 2.85 57666 COFINA 20040205 2.83 2.85 2.78 2.85 55993 COFINA 20040206 2.85 2.85 2.8 2.84 36940 COFINA 20040209 2.85 2.86 2.84 2.84 25335 COFINA 20040210 2.84 2.87 2.83 2.84 11953 COFINA 20040211 2.83 2.89 2.82 2.89 89398 COFINA 20040212 2.9 2.9 2.83 2.85 166722 COFINA 20040213 2.85 2.85 2.83 2.83 15829 COFINA 20040216 2.85 2.88 2.81 2.83 95745 COFINA 20040217 2.83 2.83 2.81 2.82 65943 COFINA 20040218 2.85 2.85 2.81 2.83 93699 COFINA 20040219 2.82 2.84 2.78 2.83 131090 COFINA 20040220 2.84 2.84 2.79 2.82 16051 COFINA 20040223 2.84 2.88 2.82 2.88 198081 COFINA 20040224 2.89 2.95 2.89 2.93 148700 COFINA 20040225 2.91 3.04 2.9 3.02 483754 COFINA 20040226 3.04 3.08 3.04 3.04 420836 COFINA 20040227 3.04 3.08 3.03 3.07 67326 COFINA 20040301 3.09 3.1 3.06 3.08 155884 COFINA 20040302 3.08 3.1 3.08 3.09 38369 COFINA 20040303 3.09 3.11 3.05 3.09 196067 COFINA 20040304 3.1 3.1 3.05 3.05 56364 COFINA 20040305 3.07 3.07 2.97 3.03 113880 COFINA 20040308 3.04 3.05 3.02 3.05 98750 COFINA 20040309 3.07 3.08 3.04 3.07 141551 COFINA 20040310 3.07 3.08 3.03 3.07 152294 COFINA 20040311 3.06 3.06 2.91 2.99 110018 COFINA 20040312 2.91 2.98 2.83 2.98 46053 COFINA 20040315 2.96 2.98 2.86 2.88 26034 COFINA 20040316 2.85 2.93 2.85 2.93 12360 COFINA 20040317 2.9 3.07 2.9 3.04 108734 COFINA 20040318 3.04 3.06 3.03 3.04 57490 COFINA 20040319 3.03 3.04 3.02 3.04 6773 COFINA 20040322 3.02 3.02 2.95 2.99 20173 COFINA 20040323 3 3 2.93 3 39780 COFINA 20040324 3 3.02 2.99 3 24805 COFINA 20040325 3 3.08 3 3.07 257410 COFINA 20040326 3.1 3.25 3.08 3.14 285591 COFINA 20040329 3.11 3.13 3.02 3.09 33111 COFINA 20040330 3.06 3.1 3.03 3.1 43791 COFINA 20040331 3.06 3.1 3.05 3.08 7800 COFINA 20040401 3.05 3.06 3.01 3.05 12010 COFINA 20040402 3.01 3.05 3 3.04 31608 COFINA 20040405 3.04 3.04 3 3.04 12807 COFINA 20040406 3.04 3.08 3.02 3.08 16187 COFINA 20040407 3.06 3.06 3.03 3.05 171410 COFINA 20040408 3.06 3.14 3.06 3.14 54817 COFINA 20040413 3.14 3.14 3.08 3.09 17251 COFINA 20040414 3.07 3.12 3.07 3.12 6396 COFINA 20040415 3.12 3.12 3.09 3.11 58912 COFINA 20040416 3.11 3.12 3.1 3.12 10320 COFINA 20040419 3.1 3.14 3.07 3.1 86771 COFINA 20040420 3.11 3.14 3.06 3.09 120540 COFINA 20040421 3.08 3.09 3.07 3.09 50685 COFINA 20040422 3.08 3.08 3.06 3.08 17760 COFINA 20040423 3.11 3.11 3.06 3.1 25844 COFINA 20040426 3.09 3.09 3.07 3.08 20630 COFINA 20040427 3.04 3.08 3.04 3.04 2308 COFINA 20040428 3 3.1 3 3.08 80915 COFINA 20040429 3.09 3.09 3.05 3.07 53999 COFINA 20040430 3.09 3.09 3.06 3.06 61039 COFINA 20040503 3.06 3.06 3.01 3.03 11200 COFINA 20040504 3.04 3.07 3.02 3.06 50230 COFINA 20040505 3.05 3.05 3.03 3.03 19513 COFINA 20040506 3.03 3.04 3 3.04 9431 COFINA 20040507 3.01 3.04 3 3.04 10099 COFINA 20040510 3.02 3.02 2.92 2.96 35231 COFINA 20040511 2.96 2.98 2.93 2.97 10726 COFINA 20040512 2.95 2.96 2.95 2.96 7393 COFINA 20040513 2.99 2.99 2.93 2.97 3029 COFINA 20040514 2.93 2.97 2.93 2.97 6950 COFINA 20040517 2.93 2.95 2.85 2.9 20321 COFINA 20040518 2.85 2.92 2.84 2.91 44153 COFINA 20040519 2.86 2.95 2.86 2.95 18270 COFINA 20040520 2.94 2.98 2.94 2.98 17749 COFINA 20040521 2.98 2.98 2.96 2.96 15500 COFINA 20040524 2.98 2.98 2.92 2.96 17551 COFINA 20040525 2.95 2.97 2.94 2.97 2400 COFINA 20040526 0 0 0 2.97 0 COFINA 20040527 2.91 3 2.91 2.99 17818 COFINA 20040528 2.95 2.99 2.95 2.99 1846 COFINA 20040531 2.94 2.99 2.94 2.99 2975 COFINA 20040601 2.97 2.97 2.95 2.97 5105 COFINA 20040602 2.97 2.99 2.94 2.95 22423 COFINA 20040603 2.96 2.97 2.94 2.95 5450 COFINA 20040604 2.95 2.97 2.95 2.97 6200 COFINA 20040607 2.95 3 2.95 2.98 46729 COFINA 20040608 2.99 2.99 2.99 2.99 200 COFINA 20040609 2.96 3 2.96 3 71774 COFINA 20040610 3 3 3 3 2950 COFINA 20040611 2.99 3 2.99 3 2700 COFINA 20040614 2.99 3 2.98 2.98 8210 COFINA 20040615 2.99 3 2.98 2.99 31012 COFINA 20040616 2.98 3 2.97 3 23525 COFINA 20040617 3 3.05 3 3 23312 COFINA 20040618 3.01 3.01 2.99 3.01 4249 COFINA 20040621 3.02 3.02 2.98 3 3238 COFINA 20040622 3 3.01 2.98 3.01 14183 COFINA 20040623 2.98 3.01 2.98 3 6200 COFINA 20040624 2.98 3 2.98 3 3867 COFINA 20040625 3.01 3.01 3.01 3.01 10000 COFINA 20040628 3.01 3.02 2.98 2.98 19135 COFINA 20040629 3 3.03 3 3 46225 COFINA 20040630 3 3.03 2.99 3.03 42387 COFINA 20040701 3 3.05 3 3.03 29100 COFINA 20040702 3.06 3.06 3.01 3.01 22100 COFINA 20040705 3.01 3.02 2.98 3.02 24800 COFINA 20040706 3 3.03 3 3.03 21616 COFINA 20040707 3 3.04 2.99 2.99 40944 COFINA 20040708 2.99 3 2.92 3 16919 COFINA 20040709 2.96 3 2.95 2.96 16384 COFINA 20040712 3 3.02 3 3.02 75000 COFINA 20040713 3 3.05 3 3.05 11879 COFINA 20040714 3.01 3.02 3 3.02 51000 COFINA 20040715 3.02 3.02 3.01 3.02 20570 COFINA 20040716 3.02 3.02 3 3.02 2466 COFINA 20040719 3.02 3.04 3.02 3.02 35229 COFINA 20040720 3.02 3.02 3.02 3.02 5600 COFINA 20040721 3.03 3.03 3.02 3.02 1622 COFINA 20040722 3.02 3.03 3.02 3.02 111085 COFINA 20040723 3.03 3.03 3.02 3.02 45299 COFINA 20040726 3.02 3.03 3.02 3.03 3221 COFINA 20040727 3.02 3.02 3.02 3.02 800 COFINA 20040728 3.02 3.03 3.02 3.03 8462 COFINA 20040729 3.03 3.03 3.02 3.02 12211 COFINA 20040730 3.02 3.04 3.02 3.03 30200 COFINA 20040802 3.03 3.06 3.03 3.06 14548 COFINA 20040803 3.06 3.07 3.03 3.07 39370 COFINA 20040804 3.07 3.07 3.03 3.04 29162 COFINA 20040805 3.03 3.03 3.03 3.03 2736 COFINA 20040806 3.03 3.03 3 3 76100 COFINA 20040809 3.02 3.02 3 3 6972 COFINA 20040810 2.94 3.01 2.94 2.97 12239 COFINA 20040811 2.97 3 2.95 3 14542 COFINA 20040812 2.97 3.01 2.96 3.01 14968 COFINA 20040813 3 3 2.97 3 20248 COFINA 20040816 3.01 3.01 2.98 2.98 1634 COFINA 20040817 2.99 3 2.99 3 20000 COFINA 20040818 2.97 2.98 2.97 2.98 200 COFINA 20040819 3 3 3 3 1000 COFINA 20040820 2.98 3.01 2.98 3.01 2645 COFINA 20040823 2.99 3 2.99 3 8468 COFINA 20040824 3 3 2.98 2.98 6329 COFINA 20040825 3 3.03 3 3 20227 COFINA 20040826 3.03 3.03 3.01 3.03 7000 COFINA 20040827 3.02 3.02 3.01 3.02 20496 COFINA 20040830 3.02 3.02 3.02 3.02 2000 COFINA 20040831 2.99 3.02 2.99 3.02 5850 COFINA 20040901 3.02 3.02 3.02 3.02 45000 COFINA 20040902 3.01 3.03 3.01 3.03 8900 COFINA 20040903 3.01 3.01 3.01 3.01 9600 COFINA 20040906 3.02 3.02 3.02 3.02 6900 COFINA 20040907 3.02 3.02 3.01 3.01 16891 COFINA 20040908 3.01 3.02 3 3 25397 COFINA 20040909 3.01 3.02 3.01 3.02 9918 COFINA 20040910 3.02 3.1 3.02 3.09 65262 COFINA 20040913 3.09 3.09 3.06 3.09 13800 COFINA 20040914 3.09 3.13 3.09 3.12 128819 COFINA 20040915 3.12 3.18 3.1 3.17 226466 COFINA 20040916 3.18 3.19 3.16 3.18 46685 COFINA 20040917 3.12 3.2 3.12 3.19 32946 COFINA 20040920 3.14 3.19 3.14 3.16 1000 COFINA 20040921 3.18 3.23 3.13 3.19 267910 COFINA 20040922 3.2 3.21 3.2 3.2 22469 COFINA 20040923 3.21 3.21 3.19 3.19 2302 COFINA 20040924 3.17 3.18 3.14 3.18 47220 COFINA 20040927 3.16 3.18 3.16 3.17 16405 COFINA 20040928 3.17 3.18 3.11 3.16 18802 COFINA 20040929 3.17 3.4 3.17 3.35 218929 COFINA 20040930 3.33 3.42 3.32 3.42 255673 COFINA 20041001 3.43 3.6 3.42 3.53 334223 COFINA 20041004 3.58 3.6 3.51 3.58 97994 COFINA 20041005 3.58 3.59 3.56 3.59 14214 COFINA 20041006 3.59 3.59 3.55 3.55 106943 COFINA 20041007 3.55 3.55 3.49 3.53 64256 COFINA 20041008 3.5 3.58 3.47 3.58 96937 COFINA 20041011 3.58 3.68 3.58 3.67 139604 COFINA 20041012 3.69 3.78 3.69 3.75 448230 COFINA 20041013 3.78 3.89 3.77 3.82 359735 COFINA 20041014 3.85 3.87 3.78 3.85 355569 COFINA 20041015 3.85 3.9 3.84 3.85 234789 COFINA 20041018 3.89 3.89 3.82 3.85 46859 COFINA 20041019 3.85 3.89 3.84 3.86 171080 COFINA 20041020 3.88 3.91 3.87 3.89 127182 COFINA 20041021 3.88 3.89 3.87 3.89 120581 COFINA 20041022 3.89 3.9 3.87 3.87 35152 COFINA 20041025 3.88 3.88 3.81 3.82 39945 COFINA 20041026 3.83 3.83 3.76 3.76 72380 COFINA 20041027 3.77 3.84 3.77 3.84 162647 COFINA 20041028 3.84 3.89 3.84 3.87 114933 COFINA 20041029 3.87 3.87 3.8 3.86 135910 COFINA 20041101 3.87 3.87 3.82 3.82 24000 COFINA 20041102 3.82 3.83 3.81 3.82 8862 COFINA 20041103 3.83 3.86 3.83 3.84 17387 COFINA 20041104 3.81 3.82 3.79 3.8 28565 COFINA 20041107 3.8 3.84 3.8 3.84 53595 COFINA 20041108 3.84 3.84 3.8 3.81 37143 COFINA 20041109 3.79 3.81 3.79 3.81 13121 COFINA 20041110 3.81 3.81 3.79 3.8 7510 COFINA 20041111 3.8 3.83 3.78 3.78 26442 COFINA 20041112 3.8 3.8 3.76 3.76 64366 COFINA 20041115 3.76 3.76 3.71 3.71 213807 COFINA 20041116 3.71 3.75 3.7 3.7 116630 COFINA 20041117 3.7 3.7 3.64 3.64 66270 COFINA 20041118 3.64 3.66 3.49 3.66 223646 COFINA 20041119 3.6 3.67 3.6 3.64 36515 COFINA 20041122 3.65 3.66 3.64 3.66 16786 COFINA 20041123 3.66 3.76 3.66 3.75 76692 COFINA 20041124 3.7 3.75 3.7 3.73 12280 COFINA 20041125 3.74 3.75 3.73 3.75 24140 COFINA 20041126 3.73 3.74 3.7 3.7 21888 COFINA 20041129 3.71 3.73 3.71 3.73 29459 COFINA 20041130 3.74 3.74 3.7 3.7 18861 COFINA 20041201 3.7 3.7 3.64 3.69 26391 COFINA 20041202 3.75 3.75 3.71 3.74 27859 COFINA 20041203 3.74 3.77 3.74 3.77 31723 COFINA 20041206 3.75 3.77 3.75 3.77 31500 COFINA 20041207 3.77 3.78 3.72 3.72 73413 COFINA 20041208 3.75 3.75 3.72 3.72 21200 COFINA 20041209 3.72 3.73 3.69 3.69 66514 COFINA 20041210 3.68 3.68 3.66 3.68 37263 COFINA 20041213 3.68 3.7 3.68 3.7 746556 COFINA 20041214 3.7 3.7 3.67 3.67 28723 COFINA 20041215 3.67 3.75 3.67 3.74 85848 COFINA 20041216 3.74 3.77 3.74 3.76 186871 COFINA 20041217 3.76 3.79 3.75 3.75 89570 COFINA 20041220 3.76 3.79 3.76 3.78 14138 COFINA 20041221 3.79 3.79 3.76 3.76 14050 COFINA 20041222 3.76 3.76 3.74 3.76 32200 COFINA 20041223 3.75 3.75 3.72 3.72 69942 COFINA 20041224 3.71 3.71 3.71 3.71 1000 COFINA 20041227 3.69 3.7 3.68 3.69 92557 COFINA 20041228 3.68 3.69 3.67 3.67 52259 COFINA 20041229 3.67 3.68 3.66 3.66 85599 COFINA 20041230 3.65 3.66 3.63 3.64 116887 COFINA 20041231 3.65 3.66 3.64 3.64 14242 COFINA 20050103 3.77 3.77 3.66 3.7 172461 COFINA 20050104 3.73 3.78 3.71 3.78 201429 COFINA 20050105 3.78 3.79 3.75 3.75 31235 COFINA 20050106 3.75 3.79 3.72 3.79 54327 COFINA 20050107 3.79 3.79 3.77 3.77 70702 COFINA 20050110 3.75 3.78 3.75 3.78 45557 COFINA 20050111 3.78 3.81 3.76 3.81 38485 COFINA 20050112 3.79 3.83 3.77 3.8 73406 COFINA 20050114 3.81 3.86 3.81 3.84 147488 COFINA 20050117 3.85 3.87 3.84 3.87 61971 COFINA 20050118 3.87 3.95 3.87 3.94 192125 COFINA 20050119 3.95 4.04 3.95 3.99 252452 COFINA 20050120 4.01 4.19 4.01 4.15 483453 COFINA 20050121 4.18 4.26 4.17 4.21 456153 COFINA 20050124 4.25 4.27 4.23 4.24 238389 COFINA 20050125 4.26 4.26 4.1 4.19 206758 COFINA 20050126 4.19 4.21 4.17 4.18 96363 COFINA 20050127 4.21 4.22 4.18 4.22 71763 COFINA 20050128 4.21 4.35 4.21 4.34 297648 COFINA 20050131 4.41 4.58 4.4 4.5 807674 COFINA 20050201 4.5 4.53 4.46 4.5 360622 COFINA 20050202 4.52 4.52 4.42 4.47 227361 COFINA 20050203 4.48 4.48 4.45 4.45 71124 COFINA 20050207 4.42 4.44 4.37 4.37 140815 COFINA 20050208 4.39 4.39 4.37 4.37 15922 COFINA 20050209 4.4 4.43 4.38 4.4 343394 COFINA 20050210 4.43 4.43 4.38 4.39 73796 COFINA 20050211 4.4 4.42 4.38 4.4 25891 COFINA 20050214 4.42 4.42 4.38 4.39 88680 COFINA 20050215 4.38 4.39 4.36 4.37 41796 COFINA 20050216 4.38 4.39 4.37 4.39 144194 COFINA 20050217 4.4 4.4 4.36 4.37 61510 COFINA 20050218 4.41 4.48 4.41 4.44 120289 COFINA 20050221 4.45 4.48 4.44 4.48 81783 COFINA 20050222 4.46 4.48 4.34 4.41 255363 COFINA 20050223 4.37 4.39 4.27 4.27 340813 COFINA 20050224 3.05 3.74 3.05 3.49 457328 COFINA 20050225 3.56 3.6 3.52 3.58 157929 COFINA 20050228 3.58 3.58 3.53 3.55 79160 COFINA 20050301 3.57 3.57 3.43 3.5 147219 COFINA 20050302 3.47 3.47 3.39 3.43 152993 COFINA 20050303 3.41 3.41 3.27 3.39 394180 COFINA 20050304 3.36 3.38 3.3 3.38 470640 COFINA 20050307 3.38 3.41 3.36 3.38 115200 COFINA 20050308 3.36 3.37 3.34 3.34 33155 COFINA 20050309 3.33 3.36 3.33 3.34 85989 COFINA 20050310 3.34 3.35 3.33 3.35 24363 COFINA 20050311 3.35 3.35 3.29 3.29 30195 COFINA 20050314 3.26 3.26 3.23 3.25 54137 COFINA 20050315 3.23 3.26 3.23 3.26 73401 COFINA 20050316 3.28 3.3 3.28 3.28 125000 COFINA 20050317 3.29 3.3 3.25 3.27 193076 COFINA 20050318 3.3 3.3 3.26 3.3 148713 COFINA 20050321 3.29 3.29 3.26 3.26 30305 COFINA 20050322 3.25 3.25 3.19 3.24 63128 COFINA 20050323 3.23 3.26 3.23 3.25 18977 COFINA 20050329 3.21 3.26 3.21 3.26 35158 COFINA 20050330 3.28 3.28 3.25 3.25 53883 COFINA 20050331 3.26 3.28 3.26 3.26 18052 COFINA 20050401 3.27 3.27 3.26 3.26 12767 COFINA 20050404 3.25 3.3 3.25 3.25 89927 COFINA 20050405 3.25 3.28 3.25 3.27 61453 COFINA 20050406 3.27 3.27 3.26 3.27 51030 COFINA 20050407 3.27 3.28 3.26 3.26 8184 COFINA 20050408 3.26 3.29 3.25 3.28 154930 COFINA 20050411 3.3 3.31 3.26 3.27 192955 COFINA 20050412 3.29 3.31 3.26 3.31 173685 COFINA 20050413 3.33 3.43 3.33 3.39 330457 COFINA 20050415 3.4 3.4 3.34 3.38 126859 COFINA 20050418 3.34 3.4 3.33 3.38 99810 COFINA 20050419 3.38 3.39 3.37 3.39 93975 COFINA 20050420 3.39 3.39 3.36 3.37 156774 COFINA 20050421 3.38 3.38 3.36 3.38 85152 COFINA 20050422 3.39 3.39 3.37 3.37 20080 COFINA 20050425 3.38 3.38 3.37 3.37 31301 COFINA 20050426 3.37 3.38 3.34 3.36 21254 COFINA 20050427 3.36 3.36 3.33 3.35 25065 COFINA 20050428 3.37 3.37 3.33 3.33 13320 COFINA 20050429 3.33 3.33 3.3 3.32 34680 COFINA 20050502 3.35 3.35 3.28 3.29 43113 COFINA 20050503 3.28 3.29 3.28 3.28 13625 COFINA 20050504 3.27 3.32 3.24 3.32 40653 COFINA 20050505 3.31 3.31 3.28 3.29 55877 COFINA 20050506 3.28 3.3 3.28 3.28 29241 COFINA 20050509 3.28 3.28 3.26 3.27 29211 COFINA 20050510 3.26 3.28 3.26 3.26 69677 COFINA 20050512 3.25 3.26 3.22 3.23 43770 COFINA 20050513 3.23 3.23 3.19 3.2 82703 COFINA 20050516 3.18 3.21 3.17 3.21 28200 COFINA 20050517 3.21 3.21 3.17 3.18 28200 COFINA 20050518 3.16 3.18 3.16 3.18 5150 COFINA 20050519 3.17 3.18 3.08 3.12 93399 COFINA 20050520 3.12 3.16 3.11 3.15 196603 COFINA 20050523 3.15 3.18 3.15 3.18 27962 COFINA 20050524 3.16 3.18 3.16 3.17 64370 COFINA 20050525 3.17 3.18 3.15 3.15 105474 COFINA 20050526 3.16 3.16 3.15 3.15 5859 COFINA 20050527 3.15 3.15 3.12 3.14 19565 COFINA 20050530 3.11 3.15 3.11 3.12 11591 COFINA 20050531 3.11 3.11 3 3.02 227580 COFINA 20050601 3 3.05 2.98 3.02 132625 COFINA 20050602 3.03 3.03 2.98 3 80135 COFINA 20050603 3.01 3.01 2.96 2.97 60005 COFINA 20050606 2.95 2.96 2.93 2.93 15899 COFINA 20050607 2.95 2.97 2.85 2.85 51245 COFINA 20050608 2.85 2.85 2.72 2.75 111170 COFINA 20050609 2.76 2.8 2.75 2.77 53316 COFINA 20050610 2.79 2.8 2.74 2.77 66149 COMPTA 20040112 1.63 1.63 1.63 1.63 100 COMPTA 20040113 1.63 1.67 1.63 1.65 2158 COMPTA 20040114 1.68 1.72 1.68 1.7 8300 COMPTA 20040115 1.73 1.74 1.73 1.74 80 COMPTA 20040116 1.66 1.74 1.62 1.74 550 COMPTA 20040119 1.75 1.84 1.74 1.77 12753 COMPTA 20040120 1.83 1.83 1.75 1.75 2700 COMPTA 20040121 1.74 1.77 1.74 1.75 1410 COMPTA 20040123 1.77 1.77 1.77 1.77 10 COMPTA 20040126 1.7 1.7 1.7 1.7 160 COMPTA 20040127 0 0 0 0 0 COMPTA 20040130 1.71 1.72 1.71 1.72 172 COMPTA 20040202 1.71 1.71 1.7 1.7 1000 COMPTA 20040203 1.71 1.72 1.71 1.72 1450 COMPTA 20040204 1.73 1.73 1.73 1.73 290 COMPTA 20040206 1.72 1.72 1.71 1.72 1738 COMPTA 20040209 1.72 1.72 1.72 1.72 200 COMPTA 20040210 1.72 1.72 1.72 1.72 200 COMPTA 20040211 1.77 1.77 1.77 1.77 400 COMPTA 20040212 1.75 1.82 1.75 1.82 2939 COMPTA 20040213 1.81 1.81 1.74 1.75 8473 COMPTA 20040216 1.75 1.75 1.75 1.75 60 COMPTA 20040217 1.79 1.85 1.75 1.85 12375 COMPTA 20040218 1.89 2.7 1.89 2.18 39016 COMPTA 20040219 2.25 2.55 2.25 2.38 55460 COMPTA 20040220 2.39 2.39 2.17 2.17 22840 COMPTA 20040223 2.24 2.27 2.18 2.18 6625 COMPTA 20040224 2.26 2.29 2.2 2.2 2050 COMPTA 20040225 2.21 2.21 2.09 2.17 8940 COMPTA 20040226 2.2 2.3 2.2 2.21 19946 COMPTA 20040227 2.27 2.29 2.2 2.2 10430 COMPTA 20040301 2.22 2.22 2.21 2.22 1962 COMPTA 20040302 2.29 2.3 2.23 2.26 10482 COMPTA 20040303 2.24 2.27 2.24 2.27 2341 COMPTA 20040304 2.28 2.29 2.24 2.24 3300 COMPTA 20040305 2.29 2.33 2.29 2.32 5510 COMPTA 20040308 2.34 2.5 2.33 2.4 38223 COMPTA 20040309 2.36 2.42 2.35 2.42 23533 COMPTA 20040310 2.4 2.4 2.29 2.37 14819 COMPTA 20040311 2.3 2.3 2.11 2.24 14030 COMPTA 20040312 2.15 2.26 2.11 2.11 5190 COMPTA 20040315 2.2 2.22 2.13 2.22 8563 COMPTA 20040316 2.16 2.16 2.16 2.16 881 COMPTA 20040317 2.11 2.32 2.11 2.31 16040 COMPTA 20040318 2.29 2.3 2.29 2.3 1250 COMPTA 20040319 2.3 2.3 2.2 2.2 4540 COMPTA 20040322 2.22 2.22 2.2 2.2 5822 COMPTA 20040323 0 0 0 2.2 0 COMPTA 20040324 2.15 2.15 1.87 1.94 6442 COMPTA 20040325 2.06 2.13 2.06 2.08 3423 COMPTA 20040326 2.14 2.16 2.11 2.12 3750 COMPTA 20040329 2.12 2.13 2.12 2.13 102 COMPTA 20040330 2.1 2.12 2.1 2.12 539 COMPTA 20040331 2.12 2.12 2.04 2.11 570 COMPTA 20040401 2.05 2.05 2.05 2.05 200 COMPTA 20040402 0 0 0 2.05 0 COMPTA 20040405 2.05 2.05 2.05 2.05 1497 COMPTA 20040406 2 2 1.85 1.94 3531 COMPTA 20040407 1.96 1.96 1.9 1.95 11757 COMPTA 20040408 0 0 0 1.95 0 COMPTA 20040413 1.91 1.98 1.91 1.98 800 COMPTA 20040414 0 0 0 1.98 0 COMPTA 20040415 1.95 1.95 1.92 1.92 297 COMPTA 20040416 1.97 1.98 1.91 1.92 7782 COMPTA 20040419 0 0 0 1.92 0 COMPTA 20040420 0 0 0 0 0 COMPTA 20040421 1.92 1.93 1.92 1.93 1300 COMPTA 20040422 0 0 0 1.93 0 COMPTA 20040423 0 0 0 1.93 0 COMPTA 20040426 0 0 0 1.93 0 COMPTA 20040427 0 0 0 1.93 0 COMPTA 20040428 0 0 0 1.93 0 COMPTA 20040429 1.92 1.92 1.92 1.92 200 COMPTA 20040430 1.83 1.92 1.83 1.92 500 COMPTA 20040503 0 0 0 1.92 0 COMPTA 20040504 1.84 1.9 1.84 1.9 705 COMPTA 20040505 1.9 2.09 1.9 2.09 3123 COMPTA 20040506 1.93 2.05 1.93 1.96 4410 COMPTA 20040507 2.03 2.05 2.01 2.01 1400 COMPTA 20040510 2.01 2.01 1.96 2 910 COMPTA 20040511 0 0 0 2 0 COMPTA 20040512 0 0 0 2 0 COMPTA 20040513 1.93 1.93 1.93 1.93 400 COMPTA 20040514 0 0 0 1.93 0 COMPTA 20040517 1.99 2 1.99 2 510 COMPTA 20040518 0 0 0 2 0 COMPTA 20040519 1.86 1.86 1.86 1.86 60 COMPTA 20040520 0 0 0 1.86 0 COMPTA 20040521 0 0 0 1.86 0 COMPTA 20040524 0 0 0 1.86 0 COMPTA 20040525 1.99 1.99 1.99 1.99 100 COMPTA 20040526 1.97 1.97 1.8 1.83 1450 COMPTA 20040527 1.83 1.83 1.83 1.83 425 COMPTA 20040528 1.83 1.83 1.83 1.83 200 COMPTA 20040531 1.91 1.91 1.71 1.78 4729 COMPTA 20040601 1.89 1.89 1.79 1.79 1750 COMPTA 20040602 1.85 1.85 1.79 1.79 2090 COMPTA 20040603 1.79 1.79 1.79 1.79 297 COMPTA 20040604 0 0 0 0 0 COMPTA 20040607 1.83 1.83 1.76 1.76 726 COMPTA 20040608 0 0 0 1.76 0 COMPTA 20040609 1.82 1.83 1.82 1.83 425 COMPTA 20040610 0 0 0 1.83 0 COMPTA 20040611 0 0 0 1.83 0 COMPTA 20040614 1.82 1.82 1.82 1.82 1000 COMPTA 20040615 1.79 1.82 1.78 1.82 403 COMPTA 20040616 1.83 1.83 1.83 1.83 650 COMPTA 20040617 0 0 0 1.83 0 COMPTA 20040618 1.78 1.78 1.72 1.74 2025 COMPTA 20040621 1.82 1.82 1.82 1.82 50 COMPTA 20040622 1.77 1.77 1.75 1.75 694 COMPTA 20040623 1.8 1.8 1.74 1.74 300 COMPTA 20040625 1.81 1.81 1.81 1.81 50 COMPTA 20040628 1.74 1.8 1.74 1.75 1659 COMPTA 20040629 1.8 1.8 1.8 1.8 1000 COMPTA 20040630 0 0 0 1.8 0 COMPTA 20040701 0 0 0 1.8 0 COMPTA 20040702 0 0 0 1.8 0 COMPTA 20040707 1.67 1.81 1.67 1.81 268 COMPTA 20040709 1.77 1.77 1.77 1.77 200 COMPTA 20040712 1.72 1.79 1.66 1.78 2478 COMPTA 20040713 1.7 1.7 1.7 1.7 600 COMPTA 20040714 1.8 1.8 1.8 1.8 500 COMPTA 20040715 1.77 1.8 1.77 1.79 1650 COMPTA 20040719 0 0 0 1.79 0 COMPTA 20040721 1.73 1.8 1.7 1.8 3920 COMPTA 20040722 1.68 1.8 1.64 1.65 6580 COMPTA 20040723 1.65 1.65 1.65 1.65 88 COMPTA 20040726 1.69 1.69 1.69 1.69 300 COMPTA 20040727 1.65 1.65 1.54 1.56 17381 COMPTA 20040728 1.59 1.59 1.52 1.52 330 COMPTA 20040729 1.58 1.58 1.55 1.55 2199 COMPTA 20040730 1.57 1.57 1.55 1.55 1100 COMPTA 20040802 0 0 0 1.55 0 COMPTA 20040803 1.57 1.57 1.57 1.57 300 COMPTA 20040804 1.51 1.51 1.5 1.5 530 COMPTA 20040805 1.5 1.56 1.5 1.56 920 COMPTA 20040806 1.53 1.53 1.5 1.5 398 COMPTA 20040809 1.5 1.5 1.4 1.49 2042 COMPTA 20040810 1.42 1.42 1.42 1.42 25 COMPTA 20040811 1.48 1.57 1.48 1.54 2826 COMPTA 20040812 1.58 1.58 1.49 1.57 850 COMPTA 20040813 0 0 0 1.57 0 COMPTA 20040816 1.55 1.55 1.55 1.55 149 COMPTA 20040817 1.57 1.57 1.57 1.57 100 COMPTA 20040818 1.57 1.58 1.57 1.58 1950 COMPTA 20040819 1.49 1.59 1.49 1.59 270 COMPTA 20040820 1.48 1.5 1.48 1.48 1300 COMPTA 20040823 1.53 1.53 1.43 1.43 100 COMPTA 20040824 1.58 1.58 1.57 1.57 400 COMPTA 20040825 1.54 1.54 1.54 1.54 300 COMPTA 20040826 1.5 1.57 1.48 1.48 2550 COMPTA 20040827 1.54 1.56 1.54 1.56 2901 COMPTA 20040830 1.52 1.52 1.52 1.52 700 COMPTA 20040831 1.47 1.47 1.47 1.47 60 COMPTA 20040902 1.49 1.49 1.47 1.47 3421 COMPTA 20040906 1.46 1.46 1.45 1.45 800 COMPTA 20040907 1.46 1.46 1.46 1.46 101 COMPTA 20040910 1.5 1.54 1.5 1.54 200 COMPTA 20040913 1.51 1.51 1.51 1.51 134 COMPTA 20040917 1.5 1.51 1.49 1.49 560 COMPTA 20040920 1.53 1.53 1.53 1.53 180 COMPTA 20040922 1.48 1.48 1.47 1.47 5406 COMPTA 20040923 1.5 1.51 1.5 1.51 2860 COMPTA 20040924 1.49 1.49 1.47 1.47 3400 COMPTA 20040927 1.51 1.51 1.45 1.45 2600 COMPTA 20040928 1.51 1.51 1.51 1.51 1700 COMPTA 20040930 1.5 1.5 1.5 1.5 400 COMPTA 20041001 0 0 0 1.5 0 COMPTA 20041004 1.5 1.5 1.5 1.5 0 COMPTA 20041005 0 0 0 1.5 0 COMPTA 20041006 1.47 1.47 1.45 1.45 616 COMPTA 20041007 1.45 1.45 1.38 1.38 1600 COMPTA 20041008 1.47 1.5 1.38 1.38 2700 COMPTA 20041011 1.45 1.49 1.45 1.49 1500 COMPTA 20041012 0 0 0 1.49 0 COMPTA 20041013 1.48 1.48 1.48 1.48 829 COMPTA 20041014 1.5 1.65 1.5 1.6 18531 COMPTA 20041015 1.6 1.6 1.55 1.56 4526 COMPTA 20041018 1.54 1.54 1.54 1.54 86 COMPTA 20041020 1.55 1.55 1.53 1.53 1078 COMPTA 20041026 0 0 0 1.53 0 COMPTA 20041027 1.44 1.48 1.44 1.48 3200 COMPTA 20041028 0 0 0 1.48 0 COMPTA 20041029 0 0 0 1.48 0 COMPTA 20041101 0 0 0 1.48 0 COMPTA 20041102 1.48 1.48 1.48 1.48 2020 COMPTA 20041103 1.44 1.44 1.44 1.44 139 COMPTA 20041104 1.46 1.46 1.46 1.46 550 COMPTA 20041107 0 0 0 1.46 0 COMPTA 20041108 1.48 1.48 1.48 1.48 838 COMPTA 20041109 0 0 0 1.48 0 COMPTA 20041110 1.48 1.48 1.48 1.48 162 COMPTA 20041111 1.45 1.45 1.43 1.43 1660 COMPTA 20041112 1.44 1.44 1.44 1.44 180 COMPTA 20041115 1.46 1.46 1.46 1.46 600 COMPTA 20041116 1.46 1.46 1.42 1.42 900 COMPTA 20041119 1.44 1.44 1.44 1.44 600 COMPTA 20041122 1.42 1.51 1.4 1.4 462 COMPTA 20041123 0 0 0 1.4 0 COMPTA 20041124 0 0 0 1.4 0 COMPTA 20041125 1.44 1.45 1.44 1.45 556 COMPTA 20041126 0 0 0 1.45 0 COMPTA 20041129 1.45 1.45 1.42 1.42 1668 COMPTA 20041130 0 0 0 1.42 0 COMPTA 20041201 0 0 0 1.42 0 COMPTA 20041202 0 0 0 1.42 0 COMPTA 20041206 1.48 1.48 1.42 1.42 320 COMPTA 20041207 1.42 1.42 1.42 1.42 220 COMPTA 20041208 0 0 0 1.42 0 COMPTA 20041210 1.42 1.42 1.42 1.42 2814 COMPTA 20041213 1.42 1.5 1.35 1.5 4500 COMPTA 20041214 1.49 1.49 1.49 1.49 200 COMPTA 20041215 1.42 1.48 1.42 1.48 2600 COMPTA 20041216 0 0 0 1.48 0 COMPTA 20041223 1.45 1.45 1.45 1.45 400 COMPTA 20041224 0 0 0 1.45 0 COMPTA 20041227 1.51 1.54 1.51 1.53 1200 COMPTA 20041228 1.64 1.96 1.64 1.96 35792 COMPTA 20041229 2.49 2.57 2.05 2.47 131717 COMPTA 20041230 2.46 2.46 1.97 2.14 100195 COMPTA 20041231 2.05 2.05 1.73 1.8 28162 COMPTA 20050103 1.83 2.07 1.8 2 24010 COMPTA 20050104 2.01 2.34 2.01 2.24 64976 COMPTA 20050105 2.25 2.4 2.25 2.31 95811 COMPTA 20050106 2.3 2.3 2.11 2.15 44350 COMPTA 20050107 2.19 2.19 2.06 2.06 24640 COMPTA 20050110 2 2 1.85 1.91 28695 COMPTA 20050111 1.91 1.95 1.8 1.88 30405 COMPTA 20050112 1.92 2.01 1.92 2.01 8820 COMPTA 20050114 1.95 1.95 1.91 1.92 8170 COMPTA 20050117 1.89 2.06 1.86 2.04 23338 COMPTA 20050118 2.04 2.2 2.04 2.15 19402 COMPTA 20050119 2.15 2.29 2.1 2.16 35207 COMPTA 20050120 2.15 2.15 2.04 2.14 8562 COMPTA 20050121 2.14 2.14 2.08 2.11 3180 COMPTA 20050124 2.14 2.14 2.1 2.14 11175 COMPTA 20050125 2.15 2.2 2.08 2.11 51479 COMPTA 20050126 2.09 2.14 2.09 2.1 9335 COMPTA 20050127 2.14 2.15 2.1 2.1 13035 COMPTA 20050128 2.1 2.14 2.1 2.14 7450 COMPTA 20050131 2.12 2.12 2.04 2.08 9280 COMPTA 20050201 2.12 2.12 2.05 2.11 9063 COMPTA 20050202 2.08 2.11 2.04 2.11 12005 COMPTA 20050203 2.08 2.08 2.05 2.05 4500 COMPTA 20050207 2.06 2.08 2.03 2.08 21824 COMPTA 20050208 2.05 2.05 2.05 2.05 1800 COMPTA 20050209 2.03 2.03 2.03 2.03 2750 COMPTA 20050210 2.03 2.07 2.01 2.01 21000 COMPTA 20050211 2.04 2.08 2.04 2.08 8000 COMPTA 20050214 2.07 2.1 2.05 2.05 8000 COMPTA 20050215 2.08 2.08 2.08 2.08 2000 COMPTA 20050216 2.1 2.1 2.1 2.1 100 COMPTA 20050217 2.1 2.1 2.1 2.1 1500 COMPTA 20050218 2.08 2.08 2.08 2.08 5 COMPTA 20050221 2.09 2.09 2.09 2.09 200 COMPTA 20050222 2.03 2.03 2.02 2.02 1925 COMPTA 20050223 2.01 2.01 2 2.01 2988 COMPTA 20050224 2.01 2.02 2.01 2.02 2424 COMPTA 20050225 2.02 2.02 2.01 2.01 1100 COMPTA 20050228 0 0 0 2.01 0 COMPTA 20050301 1.98 1.98 1.98 1.98 44 COMPTA 20050302 1.98 2.01 1.98 2.01 895 COMPTA 20050303 2.01 2.09 2 2.09 6098 COMPTA 20050304 2.09 2.09 1.97 1.97 4521 COMPTA 20050307 2.02 2.04 2.01 2.04 665 COMPTA 20050308 1.99 2.03 1.99 2.03 1150 COMPTA 20050309 2.05 2.05 2.05 2.05 100 COMPTA 20050310 2 2.04 1.92 2 2545 COMPTA 20050311 1.94 2.05 1.93 2.05 1732 COMPTA 20050314 0 0 0 2.05 0 COMPTA 20050317 1.93 1.94 1.85 1.94 1500 COMPTA 20050318 1.94 1.94 1.94 1.94 300 COMPTA 20050321 1.88 1.93 1.88 1.93 430 COMPTA 20050322 1.88 1.93 1.86 1.93 950 COMPTA 20050323 1.91 1.92 1.85 1.92 211 COMPTA 20050329 1.92 1.92 1.92 1.92 500 COMPTA 20050330 1.86 1.9 1.86 1.9 460 COMPTA 20050331 1.86 1.89 1.86 1.89 170 COMPTA 20050401 1.87 1.87 1.87 1.87 750 COMPTA 20050404 1.93 1.93 1.81 1.91 2803 COMPTA 20050405 1.93 1.93 1.93 1.93 50 COMPTA 20050406 1.93 1.93 1.93 1.93 20 COMPTA 20050407 0 0 0 1.93 0 COMPTA 20050408 1.83 2.02 1.83 2.02 8748 COMPTA 20050411 2 2.02 2 2.02 1500 COMPTA 20050412 1.84 2.02 1.84 2.01 700 COMPTA 20050415 1.88 1.99 1.88 1.99 15 COMPTA 20050418 1.88 1.97 1.88 1.97 2992 COMPTA 20050421 1.84 1.96 1.83 1.96 505 COMPTA 20050425 0 0 0 1.96 0 COMPTA 20050426 1.85 1.94 1.84 1.94 377 COMPTA 20050427 1.84 1.94 1.84 1.94 700 COMPTA 20050428 1.84 1.94 1.81 1.82 2510 COMPTA 20050429 1.82 1.93 1.82 1.93 1107 COMPTA 20050503 1.91 1.91 1.76 1.91 115 COMPTA 20050505 0 0 0 1.91 0 COMPTA 20050509 1.8 1.88 1.8 1.88 1405 COMPTA 20050512 1.88 1.88 1.85 1.85 1005 COMPTA 20050513 1.7 1.78 1.7 1.71 20850 COMPTA 20050516 1.61 1.75 1.61 1.75 1950 COMPTA 20050517 1.75 1.75 1.61 1.72 2292 COMPTA 20050518 1.73 1.73 1.73 1.73 10 COMPTA 20050519 1.73 1.74 1.73 1.74 40 COMPTA 20050520 1.68 1.69 1.68 1.69 850 COMPTA 20050523 1.7 1.7 1.68 1.68 1770 COMPTA 20050524 1.66 1.66 1.6 1.66 1889 COMPTA 20050525 1.6 1.6 1.6 1.6 1500 COMPTA 20050526 1.65 1.66 1.65 1.66 170 COMPTA 20050527 1.65 1.82 1.65 1.7 8781 COMPTA 20050530 1.62 1.69 1.54 1.69 2100 COMPTA 20050531 1.78 1.78 1.78 1.78 101 COMPTA 20050610 1.78 1.78 1.78 1.78 0 CONT 20040112 1.43 1.43 1.42 1.42 5934 CONT 20040113 1.42 1.44 1.42 1.43 3200 CONT 20040114 1.43 1.43 1.42 1.43 6590 CONT 20040115 1.42 1.43 1.42 1.43 3858 CONT 20040116 1.42 1.43 1.41 1.43 29580 CONT 20040119 1.43 1.43 1.42 1.42 2750 CONT 20040120 1.44 1.44 1.35 1.35 30115 CONT 20040121 1.42 1.43 1.41 1.42 46545 CONT 20040122 1.42 1.46 1.42 1.45 36383 CONT 20040123 1.45 1.45 1.44 1.44 1000 CONT 20040126 1.44 1.44 1.42 1.42 11080 CONT 20040127 1.43 1.43 1.42 1.42 16324 CONT 20040128 1.42 1.43 1.42 1.43 6050 CONT 20040129 1.42 1.43 1.42 1.43 10413 CONT 20040130 1.43 1.43 1.43 1.43 7214 CONT 20040202 1.42 1.42 1.42 1.42 1721 CONT 20040203 1.43 1.43 1.42 1.42 9220 CONT 20040204 1.42 1.42 1.42 1.42 12873 CONT 20040205 1.42 1.42 1.42 1.42 2662 CONT 20040206 1.42 1.42 1.42 1.42 2585 CONT 20040209 1.43 1.43 1.42 1.42 7250 CONT 20040210 1.42 1.42 1.42 1.42 11253 CONT 20040211 1.42 1.49 1.42 1.47 84146 CONT 20040212 1.47 1.47 1.42 1.43 40574 CONT 20040213 1.46 1.67 1.46 1.55 535648 CONT 20040216 1.6 1.6 1.48 1.48 162408 CONT 20040217 1.49 1.53 1.49 1.5 86300 CONT 20040218 1.52 1.54 1.51 1.51 59210 CONT 20040219 1.51 1.52 1.5 1.5 33225 CONT 20040220 1.51 1.51 1.5 1.5 31587 CONT 20040223 1.5 1.51 1.47 1.5 89945 CONT 20040224 1.5 1.52 1.5 1.52 49270 CONT 20040225 1.53 1.53 1.52 1.52 71665 CONT 20040226 1.52 1.53 1.52 1.53 71226 CONT 20040227 1.54 1.57 1.54 1.54 90635 CONT 20040301 1.56 1.57 1.55 1.57 25380 CONT 20040302 1.57 1.64 1.57 1.64 203783 CONT 20040303 1.64 1.68 1.63 1.64 204884 CONT 20040304 1.64 1.64 1.63 1.63 97920 CONT 20040305 1.63 1.64 1.61 1.61 96903 CONT 20040308 1.61 1.63 1.59 1.6 101382 CONT 20040309 1.6 1.62 1.6 1.6 52823 CONT 20040310 1.59 1.59 1.56 1.56 34281 CONT 20040311 1.56 1.56 1.46 1.51 167519 CONT 20040312 1.5 1.55 1.48 1.53 46467 CONT 20040315 1.5 1.51 1.5 1.5 11168 CONT 20040316 1.52 1.52 1.5 1.5 33599 CONT 20040317 1.5 1.53 1.5 1.53 20599 CONT 20040318 1.54 1.54 1.53 1.54 35138 CONT 20040319 1.54 1.54 1.52 1.52 27680 CONT 20040322 1.5 1.5 1.48 1.48 35838 CONT 20040323 1.48 1.51 1.48 1.5 42800 CONT 20040324 1.5 1.5 1.45 1.46 23648 CONT 20040325 1.48 1.5 1.48 1.5 16100 CONT 20040326 1.51 1.52 1.51 1.52 34209 CONT 20040329 1.5 1.5 1.5 1.5 1875 CONT 20040330 1.52 1.52 1.5 1.5 9070 CONT 20040331 1.48 1.52 1.48 1.5 3620 CONT 20040401 1.5 1.5 1.5 1.5 11699 CONT 20040402 1.54 1.54 1.5 1.5 4200 CONT 20040405 1.53 1.53 1.5 1.5 3949 CONT 20040406 1.5 1.52 1.5 1.52 1195 CONT 20040407 1.52 1.52 1.52 1.52 19015 CONT 20040408 1.52 1.52 1.52 1.52 5870 CONT 20040413 1.53 1.53 1.52 1.53 14217 CONT 20040414 1.52 1.52 1.52 1.52 300 CONT 20040415 1.52 1.55 1.52 1.54 27430 CONT 20040416 1.54 1.54 1.53 1.53 5752 CONT 20040419 1.53 1.55 1.53 1.55 6160 CONT 20040420 1.54 1.55 1.54 1.55 12542 CONT 20040421 1.54 1.54 1.54 1.54 4853 CONT 20040422 1.54 1.54 1.54 1.54 3000 CONT 20040423 1.55 1.55 1.55 1.55 20000 CONT 20040426 1.55 1.56 1.55 1.55 9182 CONT 20040427 1.56 1.59 1.55 1.56 31572 CONT 20040428 1.57 1.57 1.56 1.56 2602 CONT 20040429 1.56 1.56 1.55 1.55 129626 CONT 20040430 1.57 1.57 1.55 1.55 73370 CONT 20040503 1.55 1.55 1.54 1.54 15000 CONT 20040504 1.53 1.55 1.53 1.53 4304 CONT 20040505 1.55 1.55 1.54 1.55 29113 CONT 20040506 1.53 1.53 1.53 1.53 28132 CONT 20040507 1.53 1.53 1.53 1.53 6220 CONT 20040510 1.53 1.53 1.52 1.52 260585 CONT 20040511 1.52 1.52 1.51 1.51 122492 CONT 20040512 1.51 1.51 1.51 1.51 5182 CONT 20040513 1.52 1.52 1.51 1.51 14450 CONT 20040514 1.51 1.53 1.51 1.51 13666 CONT 20040517 1.51 1.51 1.5 1.5 19074 CONT 20040518 1.47 1.47 1.46 1.46 3553 CONT 20040519 1.5 1.5 1.46 1.46 4840 CONT 20040520 1.49 1.49 1.49 1.49 523 CONT 20040521 1.49 1.49 1.49 1.49 1477 CONT 20040524 1.49 1.49 1.49 1.49 500 CONT 20040525 1.47 1.47 1.47 1.47 1863 CONT 20040526 1.5 1.5 1.5 1.5 250 CONT 20040527 0 0 0 1.5 0 CONT 20040528 0 0 0 1.5 0 CONT 20040531 0 0 0 1.5 0 CONT 20040601 0 0 0 1.5 0 CONT 20040602 0 0 0 1.5 0 CONT 20040603 1.47 1.47 1.47 1.47 666 CONT 20040604 1.47 1.51 1.47 1.5 36003 CONT 20040607 1.48 1.5 1.48 1.5 3839 CONT 20040608 1.48 1.48 1.48 1.48 1223 CONT 20040609 1.48 1.5 1.48 1.49 17982 CONT 20040610 0 0 0 1.49 0 CONT 20040611 1.48 1.48 1.48 1.48 2500 CONT 20040614 0 0 0 1.48 0 CONT 20040615 1.48 1.48 1.48 1.48 545 CONT 20040616 1.43 1.49 1.43 1.49 7419 CONT 20040617 1.47 1.47 1.46 1.46 6070 CONT 20040618 1.46 1.46 1.46 1.46 14707 CONT 20040621 1.45 1.45 1.45 1.45 19500 CONT 20040622 1.45 1.45 1.44 1.44 4750 CONT 20040623 1.43 1.45 1.43 1.44 8334 CONT 20040624 1.44 1.44 1.44 1.44 100 CONT 20040625 1.44 1.44 1.41 1.41 23492 CONT 20040628 1.42 1.44 1.42 1.44 1050 CONT 20040629 1.42 1.45 1.35 1.45 2824880 CONT 20040630 1.4 1.45 1.4 1.45 3730 CONT 20040701 1.41 1.41 1.41 1.41 1000 CONT 20040702 1.4 1.45 1.38 1.45 4202 CONT 20040706 1.4 1.44 1.4 1.44 5000 CONT 20040708 1.44 1.45 1.44 1.44 14212 CONT 20040709 1.44 1.44 1.44 1.44 3878 CONT 20040712 1.45 1.45 1.45 1.45 2000 CONT 20040713 1.45 1.45 1.45 1.45 30 CONT 20040719 1.39 1.4 1.39 1.39 9539 CONT 20040720 1.43 1.43 1.39 1.39 1750 CONT 20040722 1.39 1.41 1.39 1.39 15969 CONT 20040723 1.39 1.39 1.39 1.39 5663 CONT 20040726 0 0 0 1.39 0 CONT 20040727 1.38 1.4 1.37 1.4 2541 CONT 20040728 1.37 1.4 1.37 1.4 16000 CONT 20040729 1.4 1.4 1.4 1.4 2804 CONT 20040730 1.4 1.4 1.4 1.4 2496 CONT 20040802 1.4 1.4 1.37 1.37 2053 CONT 20040803 1.37 1.37 1.36 1.37 3000 CONT 20040804 1.36 1.4 1.35 1.4 9008 CONT 20040805 0 0 0 1.4 0 CONT 20040806 1.38 1.38 1.35 1.38 29970 CONT 20040809 1.34 1.37 1.3 1.37 30590 CONT 20040810 1.37 1.37 1.37 1.37 1000 CONT 20040811 1.35 1.36 1.35 1.36 21072 CONT 20040812 1.33 1.36 1.33 1.36 2166 CONT 20040813 1.35 1.36 1.35 1.36 4400 CONT 20040816 1.36 1.36 1.35 1.36 4512 CONT 20040817 1.36 1.36 1.35 1.35 10102 CONT 20040818 1.35 1.36 1.35 1.36 3246 CONT 20040820 1.36 1.36 1.36 1.36 0 CONT 20040823 1.35 1.36 1.34 1.36 4973 CONT 20040824 1.37 1.39 1.37 1.38 11405 CONT 20040825 1.37 1.37 1.37 1.37 3466 CONT 20040826 1.37 1.37 1.37 1.37 0 CONT 20040827 1.38 1.38 1.38 1.38 400 CONT 20040830 1.38 1.38 1.38 1.38 2679 CONT 20040831 1.38 1.38 1.37 1.38 11329 CONT 20040901 1.37 1.38 1.37 1.38 5327 CONT 20040903 1.38 1.39 1.38 1.39 10433 CONT 20040907 1.39 1.39 1.39 1.39 6100 CONT 20040908 1.39 1.42 1.38 1.42 9224 CONT 20040909 1.44 1.45 1.4 1.45 19674 CONT 20040910 1.44 1.46 1.44 1.46 7300 CONT 20040913 1.46 1.46 1.43 1.45 3190 CONT 20040914 1.43 1.45 1.43 1.45 810 CONT 20040915 1.44 1.44 1.43 1.43 7613 CONT 20040916 1.43 1.44 1.41 1.44 22278 CONT 20040917 1.43 1.43 1.43 1.43 2198 CONT 20040920 1.42 1.43 1.41 1.41 14624 CONT 20040921 1.43 1.43 1.42 1.43 12082 CONT 20040922 1.42 1.44 1.42 1.43 5715 CONT 20040923 1.42 1.42 1.42 1.42 4300 CONT 20040927 1.41 1.42 1.39 1.42 12848 CONT 20040928 1.4 1.4 1.4 1.4 3284 CONT 20040929 1.4 1.4 1.39 1.4 4000 CONT 20040930 1.4 1.42 1.39 1.42 8474 CONT 20041001 1.4 1.4 1.39 1.4 13817 CONT 20041004 1.4 1.41 1.39 1.4 11350 CONT 20041005 1.4 1.4 1.4 1.4 5000 CONT 20041006 1.4 1.41 1.4 1.41 9795 CONT 20041007 1.4 1.4 1.4 1.4 8158 CONT 20041011 1.4 1.4 1.39 1.39 2750 CONT 20041012 1.41 1.41 1.39 1.39 1890 CONT 20041013 1.41 1.41 1.39 1.39 5530 CONT 20041014 1.39 1.39 1.38 1.38 2000 CONT 20041015 1.39 1.39 1.38 1.38 6333 CONT 20041018 1.38 1.38 1.38 1.38 1000 CONT 20041019 1.37 1.38 1.37 1.38 3930 CONT 20041020 1.37 1.38 1.37 1.38 2887 CONT 20041022 1.38 1.38 1.37 1.37 3768 CONT 20041025 1.37 1.37 1.37 1.37 500 CONT 20041026 1.37 1.37 1.37 1.37 7495 CONT 20041027 1.37 1.4 1.37 1.4 1550 CONT 20041028 1.39 1.4 1.37 1.4 14092 CONT 20041029 1.41 1.42 1.4 1.42 14433 CONT 20041101 1.41 1.42 1.41 1.42 2900 CONT 20041102 1.42 1.42 1.42 1.42 1210 CONT 20041103 1.41 1.41 1.41 1.41 300 CONT 20041104 1.41 1.41 1.4 1.4 14050 CONT 20041107 1.4 1.4 1.4 1.4 3000 CONT 20041108 1.39 1.4 1.38 1.4 6516 CONT 20041109 1.4 1.4 1.4 1.4 7185 CONT 20041110 1.4 1.4 1.4 1.4 12419 CONT 20041111 1.39 1.42 1.39 1.4 361190 CONT 20041112 1.4 1.42 1.4 1.41 20219 CONT 20041115 1.4 1.4 1.4 1.4 31654 CONT 20041116 1.39 1.43 1.39 1.43 24952 CONT 20041117 1.45 1.5 1.43 1.45 166820 CONT 20041118 1.44 1.45 1.43 1.45 20814 CONT 20041119 1.43 1.44 1.42 1.42 38250 CONT 20041122 1.42 1.42 1.41 1.42 14300 CONT 20041123 1.41 1.41 1.4 1.4 17150 CONT 20041124 1.4 1.4 1.4 1.4 1433 CONT 20041125 1.4 1.42 1.4 1.4 4046 CONT 20041126 1.4 1.42 1.4 1.4 5534 CONT 20041129 1.4 1.41 1.39 1.39 11800 CONT 20041130 1.39 1.4 1.38 1.39 34224 CONT 20041201 0 0 0 0 0 CONT 20041202 1.38 1.39 1.37 1.39 21312 CONT 20041203 1.39 1.39 1.39 1.39 15785 CONT 20041206 1.39 1.39 1.39 1.39 9000 CONT 20041207 1.38 1.38 1.37 1.37 3000 CONT 20041208 1.4 1.4 1.39 1.39 200 CONT 20041209 1.39 1.39 1.38 1.38 15616 CONT 20041210 1.39 1.41 1.39 1.4 195577 CONT 20041213 1.41 1.41 1.4 1.41 20595 CONT 20041214 1.41 1.45 1.41 1.45 34890 CONT 20041215 1.46 1.46 1.45 1.45 27446 CONT 20041216 1.45 1.47 1.43 1.43 32390 CONT 20041217 1.46 1.47 1.46 1.46 42617 CONT 20041220 1.45 1.45 1.45 1.45 1080 CONT 20041221 1.45 1.47 1.45 1.45 15736 CONT 20041222 1.45 1.47 1.45 1.45 56182 CONT 20041223 1.45 1.45 1.44 1.44 55144 CONT 20041224 1.47 1.49 1.47 1.49 27000 CONT 20041227 1.47 1.47 1.45 1.45 58994 CONT 20041228 1.45 1.48 1.45 1.45 34463 CONT 20041229 1.45 1.45 1.44 1.45 28769 CONT 20041230 1.44 1.45 1.44 1.44 47225 CONT 20041231 1.45 1.46 1.45 1.46 123652 CONT 20050103 1.47 1.51 1.47 1.5 475427 CONT 20050104 1.5 1.55 1.5 1.54 44185 CONT 20050105 1.54 1.59 1.54 1.57 64677 CONT 20050106 1.55 1.55 1.54 1.54 59733 CONT 20050107 1.54 1.54 1.52 1.52 10908 CONT 20050110 1.52 1.52 1.51 1.51 78885 CONT 20050111 1.52 1.52 1.51 1.51 4966 CONT 20050112 1.52 1.54 1.52 1.54 10500 CONT 20050114 1.52 1.54 1.52 1.54 510 CONT 20050117 1.51 1.54 1.51 1.54 6220 CONT 20050118 1.52 1.52 1.51 1.52 9042 CONT 20050119 1.53 1.54 1.52 1.53 34799 CONT 20050120 1.52 1.54 1.51 1.53 10737 CONT 20050121 1.54 1.54 1.51 1.53 15382 CONT 20050124 1.51 1.51 1.51 1.51 700 CONT 20050125 1.53 1.53 1.51 1.51 11802 CONT 20050126 1.51 1.53 1.51 1.53 5740 CONT 20050127 1.51 1.51 1.51 1.51 18922 CONT 20050128 1.53 1.53 1.53 1.53 12000 CONT 20050131 1.51 1.55 1.51 1.55 27863 CONT 20050201 1.53 1.55 1.53 1.54 17829 CONT 20050202 1.56 1.56 1.51 1.53 31333 CONT 20050203 1.54 1.54 1.53 1.54 7900 CONT 20050207 1.53 1.54 1.53 1.53 6802 CONT 20050208 0 0 0 1.53 0 CONT 20050209 1.54 1.54 1.52 1.53 7415 CONT 20050210 1.51 1.53 1.51 1.52 2500 CONT 20050211 1.53 1.53 1.52 1.52 8116 CONT 20050214 1.48 1.51 1.48 1.5 23273 CONT 20050215 1.51 1.51 1.49 1.49 3982 CONT 20050216 1.51 1.51 1.51 1.51 13154 CONT 20050217 1.51 1.53 1.51 1.53 29250 CONT 20050218 1.52 1.54 1.52 1.54 20441 CONT 20050221 1.53 1.53 1.52 1.53 27152 CONT 20050222 1.53 1.55 1.53 1.54 48194 CONT 20050223 1.55 1.55 1.53 1.53 4000 CONT 20050224 1.54 1.54 1.54 1.54 5000 CONT 20050225 1.55 1.55 1.54 1.54 8678 CONT 20050228 1.54 1.55 1.54 1.54 2032 CONT 20050301 1.54 1.54 1.54 1.54 822 CONT 20050302 1.53 1.53 1.53 1.53 17650 CONT 20050303 1.53 1.54 1.53 1.54 112247 CONT 20050304 1.53 1.54 1.53 1.54 16800 CONT 20050307 1.53 1.54 1.53 1.54 60000 CONT 20050308 1.54 1.54 1.53 1.54 14600 CONT 20050309 1.53 1.54 1.53 1.54 21762 CONT 20050310 1.54 1.55 1.54 1.54 44874 CONT 20050311 1.55 1.58 1.55 1.55 42405 CONT 20050314 1.57 1.57 1.55 1.55 8633 CONT 20050315 1.55 1.56 1.55 1.55 6340 CONT 20050316 1.55 1.55 1.55 1.55 8966 CONT 20050317 1.56 1.56 1.55 1.55 10248 CONT 20050318 1.55 1.55 1.55 1.55 31731 CONT 20050321 1.56 1.56 1.56 1.56 19485 CONT 20050322 1.56 1.56 1.56 1.56 4737 CONT 20050323 1.55 1.55 1.55 1.55 98548 CONT 20050329 1.58 1.58 1.58 1.58 9632 CONT 20050330 1.59 1.59 1.57 1.57 7007 CONT 20050331 1.57 1.57 1.56 1.57 14419 CONT 20050401 1.56 1.56 1.56 1.56 1500 CONT 20050404 1.56 1.56 1.53 1.56 54766 CONT 20050405 1.55 1.55 1.55 1.55 4484 CONT 20050406 1.55 1.55 1.55 1.55 3700 CONT 20050407 1.55 1.57 1.55 1.55 6308 CONT 20050408 1.55 1.57 1.55 1.57 12960 CONT 20050411 1.56 1.57 1.56 1.57 2458 CONT 20050412 1.55 1.57 1.55 1.57 4198 CONT 20050413 1.55 1.56 1.55 1.56 4666 CONT 20050415 1.56 1.56 1.55 1.55 3570 CONT 20050418 1.55 1.55 1.55 1.55 1333 CONT 20050419 1.55 1.56 1.55 1.55 15300 CONT 20050420 1.55 1.57 1.55 1.56 6565 CONT 20050421 1.55 1.59 1.55 1.59 14013 CONT 20050422 1.58 1.59 1.58 1.59 1000 CONT 20050425 0 0 0 1.59 0 CONT 20050426 1.59 1.6 1.58 1.58 10250 CONT 20050427 1.58 1.58 1.58 1.58 6872 CONT 20050428 1.59 1.59 1.58 1.58 8486 CONT 20050429 1.58 1.58 1.58 1.58 200 CONT 20050502 1.58 1.58 1.58 1.58 24957 CONT 20050503 1.58 1.6 1.58 1.6 54974 CONT 20050504 1.6 1.6 1.6 1.6 3200 CONT 20050505 1.6 1.6 1.59 1.59 16782 CONT 20050506 1.59 1.59 1.59 1.59 6400 CONT 20050510 1.58 1.58 1.58 1.58 1103 CONT 20050512 1.58 1.6 1.58 1.6 6691 CONT 20050513 1.6 1.62 1.6 1.6 11957 CONT 20050516 1.6 1.6 1.6 1.6 750 CONT 20050518 1.6 1.6 1.58 1.58 3266 CONT 20050519 1.58 1.6 1.56 1.6 11887 CONT 20050520 1.6 1.62 1.6 1.61 23166 CONT 20050523 1.6 1.6 1.58 1.58 109199 CONT 20050524 1.58 1.6 1.58 1.6 7600 CONT 20050525 1.58 1.6 1.57 1.57 4731 CONT 20050526 1.6 1.6 1.6 1.6 100 CONT 20050527 1.55 1.59 1.55 1.59 15387 CONT 20050530 1.57 1.59 1.57 1.59 21466 CONT 20050531 1.59 1.6 1.59 1.6 3448 CONT 20050602 1.57 1.59 1.56 1.59 1460 CONT 20050603 1.59 1.59 1.59 1.59 100 CONT 20050607 1.58 1.58 1.53 1.58 24406 CONT 20050608 1.54 1.58 1.54 1.58 9060 CONT 20050609 1.55 1.58 1.53 1.58 63348 CONT 20050610 1.55 1.58 1.55 1.58 600 EDP 20040112 2.0262 2.0358 2.007 2.0262 5020898 EDP 20040113 2.0262 2.0358 1.9878 1.9878 7620239 EDP 20040114 1.9974 2.0166 1.9878 1.9974 7131097 EDP 20040115 1.9974 2.0166 1.9974 1.9974 4068025 EDP 20040116 2.007 2.0166 1.9974 2.007 3073356 EDP 20040119 2.007 2.007 1.9878 1.9974 5374522 EDP 20040120 1.9878 1.9974 1.9685 1.9685 11747732 EDP 20040121 1.9685 1.9781 1.9301 1.9493 9740158 EDP 20040122 1.9589 1.9974 1.9589 1.9685 6648105 EDP 20040123 1.9685 1.9974 1.9685 1.9974 4634028 EDP 20040126 1.9878 1.9974 1.9685 1.9974 4415492 EDP 20040127 1.9974 2.0166 1.9781 2.007 9918768 EDP 20040128 1.9974 2.007 1.9781 1.9878 4907333 EDP 20040129 1.9685 1.9974 1.9589 1.9685 7990822 EDP 20040130 1.9781 2.0646 1.9781 2.055 32897672 EDP 20040202 2.055 2.0838 2.0358 2.0454 9869684 EDP 20040203 2.0454 2.0646 2.0262 2.0454 6497895 EDP 20040204 2.0646 2.0742 2.0262 2.0358 12046662 EDP 20040205 2.0358 2.0646 2.0262 2.055 7895178 EDP 20040206 2.055 2.0838 2.055 2.0838 14984496 EDP 20040209 2.0838 2.1126 2.0742 2.0934 16075380 EDP 20040210 2.0934 2.1222 2.0838 2.1126 12222492 EDP 20040211 2.1126 2.151 2.1126 2.1318 7696456 EDP 20040212 2.1318 2.1318 2.0934 2.103 7494598 EDP 20040213 2.1126 2.1414 2.103 2.1126 13077428 EDP 20040216 2.1222 2.151 2.1126 2.1414 7567235 EDP 20040217 2.151 2.1606 2.1414 2.151 6959841 EDP 20040218 2.151 2.1798 2.151 2.1798 13093444 EDP 20040219 2.1798 2.1894 2.1798 2.1894 3250906 EDP 20040220 2.1894 2.199 2.1606 2.1702 9053082 EDP 20040223 2.1702 2.2182 2.1606 2.1894 13496494 EDP 20040224 2.1894 2.2374 2.1798 2.2278 8567558 EDP 20040225 2.2374 2.247 2.199 2.199 17979686 EDP 20040226 2.2086 2.2086 2.1606 2.1702 8710598 EDP 20040227 2.1798 2.1894 2.1606 2.1894 8726764 EDP 20040301 2.199 2.2278 2.199 2.2086 6591278 EDP 20040302 2.2182 2.2374 2.199 2.2278 17824520 EDP 20040303 2.2566 2.2854 2.2566 2.2854 24349670 EDP 20040304 2.2662 2.2758 2.247 2.2566 6379856 EDP 20040305 2.2566 2.3334 2.247 2.3142 14077478 EDP 20040308 2.3238 2.4199 2.3238 2.3911 22205614 EDP 20040309 2.3815 2.3911 2.3431 2.3431 9383068 EDP 20040310 2.3431 2.3527 2.3046 2.3238 8564434 EDP 20040311 2.3046 2.3046 2.2182 2.247 23480290 EDP 20040312 2.2086 2.295 2.199 2.2758 13084158 EDP 20040315 2.2854 2.295 2.1702 2.1798 17208272 EDP 20040316 2.1894 2.2278 2.1894 2.199 11582270 EDP 20040317 2.2278 2.247 2.2086 2.2278 17199352 EDP 20040318 2.2374 2.247 2.2086 2.2086 6940300 EDP 20040319 2.2182 2.2278 2.1894 2.1894 14955874 EDP 20040322 2.1798 2.1894 2.1414 2.151 13277674 EDP 20040323 2.1414 2.1606 2.1222 2.1318 20097614 EDP 20040324 2.1318 2.1414 2.0646 2.1126 16595618 EDP 20040325 2.1318 2.1702 2.1318 2.1606 12504254 EDP 20040326 2.1798 2.199 2.1702 2.1894 5540092 EDP 20040329 2.1798 2.1894 2.1414 2.1606 7655412 EDP 20040330 2.1702 2.1894 2.1606 2.1798 3150530 EDP 20040331 2.1894 2.247 2.1894 2.2086 11524006 EDP 20040401 2.2182 2.2662 2.2182 2.247 7913930 EDP 20040402 2.2566 2.3046 2.2566 2.295 15985590 EDP 20040405 2.295 2.3046 2.2758 2.2758 9510698 EDP 20040406 2.2854 2.2854 2.2566 2.2758 7472883 EDP 20040407 2.2758 2.3142 2.2758 2.3142 9772048 EDP 20040408 2.3238 2.3334 2.3046 2.3142 2560370 EDP 20040413 2.3142 2.3431 2.3142 2.3431 7234428 EDP 20040414 2.3334 2.3334 2.3046 2.3238 4850266 EDP 20040415 2.3142 2.3238 2.2854 2.3046 22599732 EDP 20040416 2.3142 2.3334 2.3046 2.3334 12351966 EDP 20040419 2.3334 2.3431 2.3142 2.3238 7864757 EDP 20040420 2.3334 2.3431 2.3142 2.3142 8708834 EDP 20040421 2.3142 2.3334 2.2854 2.3142 10216564 EDP 20040422 2.3046 2.3238 2.2854 2.295 7581684 EDP 20040423 2.3046 2.3238 2.2854 2.3046 18024006 EDP 20040426 2.3046 2.3142 2.2662 2.2662 25282860 EDP 20040427 2.2086 2.2374 2.2086 2.2086 11302640 EDP 20040428 2.2182 2.2374 2.2086 2.2278 4922889 EDP 20040429 2.2278 2.247 2.2182 2.2374 5385217 EDP 20040430 2.247 2.247 2.1894 2.1894 8321712 EDP 20040503 2.199 2.2086 2.1702 2.2086 5737690 EDP 20040504 2.2086 2.2182 2.1894 2.2086 5738274 EDP 20040505 2.2086 2.2566 2.1894 2.2374 10779918 EDP 20040506 2.247 2.2662 2.2086 2.2182 13146916 EDP 20040507 2.2182 2.2182 2.1798 2.199 19261352 EDP 20040510 2.1798 2.2086 2.1702 2.1702 8946432 EDP 20040511 2.1894 2.2278 2.1894 2.199 10164386 EDP 20040512 2.2086 2.2086 2.1702 2.1798 5182383 EDP 20040513 2.1798 2.199 2.1702 2.1798 6959750 EDP 20040514 2.1798 2.2182 2.1798 2.199 8394036 EDP 20040517 2.1798 2.1894 2.103 2.103 14699184 EDP 20040518 2.0934 2.1222 2.0742 2.103 12854964 EDP 20040519 2.1222 2.1318 2.103 2.1222 10426018 EDP 20040520 2.1126 2.1318 2.103 2.1222 19520638 EDP 20040521 2.1222 2.1414 2.1222 2.1222 3249842 EDP 20040524 2.1222 2.151 2.1222 2.1222 6428585 EDP 20040525 2.1222 2.1222 2.103 2.1126 4039400 EDP 20040526 2.1126 2.1318 2.103 2.1126 5490246 EDP 20040527 2.1222 2.151 2.103 2.1414 8199211 EDP 20040528 2.1318 2.1702 2.1318 2.1318 8519430 EDP 20040531 2.1318 2.1414 2.1222 2.1318 2324770 EDP 20040601 2.1318 2.1414 2.1222 2.1318 4231550 EDP 20040602 2.1318 2.1414 2.1222 2.1318 1706709 EDP 20040603 2.1318 2.1606 2.1222 2.1606 7863811 EDP 20040604 2.1606 2.1702 2.1414 2.1414 3679848 EDP 20040607 2.151 2.1798 2.151 2.1798 3932673 EDP 20040608 2.1702 2.1702 2.1222 2.1318 14330800 EDP 20040609 2.1414 2.1606 2.1318 2.151 2643830 EDP 20040610 2.151 2.1606 2.1414 2.151 1036139 EDP 20040611 2.1414 2.151 2.1414 2.151 1438650 EDP 20040614 2.1414 2.151 2.1222 2.1222 2882278 EDP 20040615 2.1318 2.151 2.1222 2.151 3956619 EDP 20040616 2.151 2.1702 2.1414 2.1606 4484489 EDP 20040617 2.151 2.1702 2.1414 2.1606 5007467 EDP 20040618 2.151 2.1798 2.151 2.1606 10098180 EDP 20040621 2.1702 2.1798 2.1606 2.1702 14522630 EDP 20040622 2.1702 2.2086 2.1702 2.1702 24683194 EDP 20040623 2.1702 2.199 2.1702 2.199 18388946 EDP 20040624 2.199 2.2086 2.1894 2.1894 18225472 EDP 20040625 2.1894 2.1894 2.1798 2.1798 5662048 EDP 20040628 2.1798 2.2278 2.1798 2.2278 9576862 EDP 20040629 2.2086 2.2278 2.1894 2.199 7676795 EDP 20040630 2.2086 2.2278 2.199 2.2086 5931732 EDP 20040701 2.2182 2.2278 2.2086 2.2086 4813454 EDP 20040702 2.2278 2.2278 2.199 2.2182 3695920 EDP 20040705 2.2086 2.2086 2.1702 2.1798 8083334 EDP 20040706 2.1798 2.199 2.1702 2.1798 6021444 EDP 20040707 2.1894 2.2182 2.1798 2.1894 5875645 EDP 20040708 2.1894 2.2086 2.1798 2.1894 3758189 EDP 20040709 2.199 2.2086 2.1798 2.2086 3188805 EDP 20040712 2.2086 2.247 2.2086 2.247 10596302 EDP 20040713 2.2374 2.2662 2.2374 2.2566 9710142 EDP 20040714 2.247 2.2662 2.2278 2.2566 8185881 EDP 20040715 2.247 2.2662 2.2374 2.2566 5505974 EDP 20040716 2.2566 2.295 2.247 2.2854 14416758 EDP 20040719 2.2758 2.2854 2.2662 2.2662 8339531 EDP 20040720 2.2566 2.295 2.2566 2.2758 9310664 EDP 20040721 2.2854 2.295 2.2758 2.2758 9307596 EDP 20040722 2.2662 2.2854 2.2662 2.2854 6288522 EDP 20040723 2.2854 2.295 2.2662 2.2758 8024562 EDP 20040726 2.2758 2.2758 2.2278 2.247 5007329 EDP 20040727 2.2566 2.2662 2.247 2.2566 4894786 EDP 20040728 2.2566 2.2854 2.247 2.2758 11509338 EDP 20040729 2.2758 2.3142 2.2182 2.247 41334012 EDP 20040730 2.2086 2.2086 2.1222 2.1318 40056344 EDP 20040802 2.1414 2.2086 2.1414 2.2086 11252028 EDP 20040803 2.2086 2.2086 2.1798 2.1798 4476358 EDP 20040804 2.1798 2.1798 2.151 2.151 5250552 EDP 20040805 2.1702 2.1702 2.1414 2.1606 8338397 EDP 20040806 2.151 2.1606 2.1318 2.151 6898301 EDP 20040809 2.151 2.2182 2.151 2.2086 14812712 EDP 20040810 2.2086 2.2278 2.1702 2.199 5384634 EDP 20040811 2.2086 2.2086 2.1702 2.1798 5732210 EDP 20040812 2.1798 2.199 2.1702 2.1894 5392468 EDP 20040813 2.1798 2.199 2.1606 2.199 4267506 EDP 20040816 2.1798 2.2086 2.1702 2.2086 3809069 EDP 20040817 2.2086 2.2086 2.1798 2.1798 3246954 EDP 20040818 2.1798 2.199 2.1798 2.199 3369205 EDP 20040819 2.199 2.2086 2.1894 2.1894 1517335 EDP 20040820 2.1894 2.2086 2.1798 2.2086 4357424 EDP 20040823 2.2086 2.2278 2.1894 2.1894 5344351 EDP 20040824 2.199 2.2086 2.1894 2.199 3369343 EDP 20040825 2.199 2.2086 2.1702 2.1894 3574936 EDP 20040826 2.1798 2.199 2.1702 2.1798 5538486 EDP 20040827 2.1798 2.1894 2.1702 2.1798 3549136 EDP 20040830 2.1894 2.199 2.1798 2.199 4656055 EDP 20040831 2.199 2.199 2.1798 2.1894 4223727 EDP 20040901 2.1894 2.199 2.1702 2.1798 4756825 EDP 20040902 2.1798 2.1894 2.1702 2.1894 5078340 EDP 20040903 2.1798 2.2086 2.1702 2.1894 11573130 EDP 20040906 2.1894 2.199 2.1414 2.1414 16952634 EDP 20040907 2.151 2.1894 2.1414 2.1606 15803680 EDP 20040908 2.1606 2.199 2.1606 2.199 14051608 EDP 20040909 2.199 2.2278 2.1894 2.2182 9947980 EDP 20040910 2.2182 2.247 2.2086 2.2278 10346614 EDP 20040913 2.2182 2.2662 2.2182 2.247 10874402 EDP 20040914 2.2566 2.2854 2.2566 2.2662 4486695 EDP 20040915 2.2566 2.2758 2.247 2.2662 7595990 EDP 20040916 2.2662 2.2758 2.247 2.247 6702227 EDP 20040917 2.247 2.2662 2.2374 2.2662 8226404 EDP 20040920 2.2566 2.2758 2.2566 2.2758 7066394 EDP 20040921 2.2662 2.2662 2.247 2.2566 4684516 EDP 20040922 2.2566 2.2758 2.2278 2.2758 8605774 EDP 20040923 2.2662 2.2758 2.2566 2.2758 6814760 EDP 20040924 2.2758 2.2758 2.247 2.2758 6495725 EDP 20040927 2.2758 2.2758 2.247 2.2662 5481923 EDP 20040928 2.2566 2.2662 2.2086 2.2182 13341142 EDP 20040929 2.2182 2.2278 2.1798 2.2278 17711016 EDP 20040930 2.2374 2.2662 2.2278 2.2566 10303060 EDP 20041001 2.247 2.247 2.2182 2.2374 9710334 EDP 20041004 2.247 2.295 2.2374 2.2662 15275960 EDP 20041005 2.2758 2.2758 2.2566 2.2662 3805778 EDP 20041006 2.2758 2.2758 2.2566 2.2758 9289016 EDP 20041007 2.2758 2.2758 2.2278 2.2278 6818326 EDP 20041008 2.2374 2.247 2.2086 2.247 10554570 EDP 20041011 2.2374 2.247 2.2182 2.2182 6150974 EDP 20041012 2.2278 2.2566 2.2182 2.247 4415166 EDP 20041013 2.247 2.2566 2.2182 2.2278 10657500 EDP 20041014 2.2278 2.247 2.2182 2.2374 3364744 EDP 20041015 2.2278 2.2278 2.2086 2.2182 6635747 EDP 20041018 2.2278 2.247 2.2182 2.247 2451001 EDP 20041019 2.2374 2.2566 2.2278 2.2374 6169740 EDP 20041020 2.247 2.247 2.2374 2.247 3764435 EDP 20041021 2.247 2.2566 2.2374 2.2566 3639297 EDP 20041022 2.247 2.2662 2.247 2.2662 5531760 EDP 20041025 2.2662 2.2662 2.2182 2.2182 8269376 EDP 20041026 2.2278 2.2278 2.1798 2.1798 19437786 EDP 20041027 2.1894 2.2278 2.1798 2.2182 8282496 EDP 20041028 2.2182 2.2374 2.2182 2.2278 3526982 EDP 20041029 2.2278 2.2374 2.2182 2.2278 3165990 EDP 20041101 2.2182 2.247 2.2182 2.247 3213037 EDP 20041102 2.247 2.2758 2.2374 2.2758 8959648 EDP 20041103 2.2758 2.295 2.2566 2.295 12386932 EDP 20041104 2.295 2.3142 2.2758 2.3046 8046047 EDP 20041107 2.2758 2.2758 2.2278 2.2566 10891684 EDP 20041108 2.247 2.2758 2.2374 2.2662 12184478 EDP 20041109 2.28 2.31 2.28 2.3 9154728 EDP 20041110 2.31 2.4 2.3 2.38 25438766 EDP 20041111 2.38 2.39 2.34 2.35 13729660 EDP 20041112 2.35 2.36 2.31 2.33 10312378 EDP 20041115 2.34 2.34 2.24 2.26 26694612 EDP 20041116 2.25 2.26 2.21 2.21 38760184 EDP 20041117 2.21 2.3 2.21 2.3 35025048 EDP 20041118 2.28 2.28 2.23 2.27 20288236 EDP 20041119 2.27 2.27 2.23 2.25 24512408 EDP 20041122 2.25 2.28 2.24 2.28 10757540 EDP 20041123 2.27 2.28 2.25 2.26 4941395 EDP 20041124 2.26 2.27 2.25 2.26 6207323 EDP 20041125 2.25 2.27 2.25 2.26 4632574 EDP 20041126 2.26 2.28 2.26 2.28 4493530 EDP 20041129 2.28 2.28 2.24 2.24 8814242 EDP 20041130 2.24 2.25 2.21 2.23 11955814 EDP 20041201 2.21 2.24 2.16 2.23 22275288 EDP 20041202 2.24 2.24 2.2 2.21 13928612 EDP 20041203 2.22 2.23 2.2 2.21 9724418 EDP 20041206 2.21 2.22 2.2 2.2 4740500 EDP 20041207 2.21 2.24 2.2 2.22 15405172 EDP 20041208 2.21 2.24 2.21 2.23 13498040 EDP 20041209 2.22 2.24 2.2 2.22 11194862 EDP 20041210 2.21 2.22 2.19 2.21 15120814 EDP 20041213 2.21 2.23 2.2 2.23 6715211 EDP 20041214 2.23 2.25 2.22 2.25 8227809 EDP 20041215 2.26 2.28 2.25 2.28 12552808 EDP 20041216 2.26 2.27 2.24 2.26 6409133 EDP 20041217 2.25 2.26 2.22 2.23 8413202 EDP 20041220 2.23 2.25 2.22 2.25 4473844 EDP 20041221 2.25 2.25 2.22 2.25 11778064 EDP 20041222 2.25 2.25 2.21 2.23 12098460 EDP 20041223 2.24 2.24 2.22 2.22 6097293 EDP 20041224 2.23 2.23 2.22 2.23 213693 EDP 20041227 2.22 2.23 2.22 2.22 3628870 EDP 20041228 2.22 2.23 2.22 2.22 2018505 EDP 20041229 2.23 2.24 2.21 2.23 5201679 EDP 20041230 2.23 2.24 2.21 2.23 6288357 EDP 20041231 2.22 2.23 2.21 2.23 2337461 EDP 20050103 2.22 2.24 2.22 2.22 3789206 EDP 20050104 2.23 2.26 2.22 2.25 12110986 EDP 20050105 2.24 2.27 2.23 2.26 10835076 EDP 20050106 2.27 2.28 2.26 2.28 11673718 EDP 20050107 2.28 2.3 2.26 2.29 11379040 EDP 20050110 2.29 2.3 2.26 2.27 12110538 EDP 20050111 2.28 2.29 2.26 2.28 6498121 EDP 20050112 2.28 2.29 2.26 2.26 5131377 EDP 20050114 2.26 2.27 2.22 2.22 15871436 EDP 20050117 2.23 2.25 2.23 2.25 6046793 EDP 20050118 2.25 2.25 2.23 2.24 3996221 EDP 20050119 2.24 2.25 2.23 2.24 6467575 EDP 20050120 2.24 2.25 2.22 2.23 9254870 EDP 20050121 2.23 2.24 2.23 2.24 5620204 EDP 20050124 2.24 2.24 2.22 2.24 6927259 EDP 20050125 2.24 2.24 2.22 2.23 6156209 EDP 20050126 2.23 2.24 2.22 2.24 10040886 EDP 20050127 2.24 2.24 2.22 2.22 5908913 EDP 20050128 2.24 2.25 2.23 2.24 11247452 EDP 20050131 2.23 2.26 2.23 2.26 14110642 EDP 20050201 2.26 2.28 2.26 2.28 8334158 EDP 20050202 2.27 2.28 2.26 2.28 13360430 EDP 20050203 2.28 2.3 2.27 2.29 12902160 EDP 20050207 2.3 2.32 2.26 2.27 14542744 EDP 20050208 2.27 2.29 2.27 2.29 4207041 EDP 20050209 2.29 2.29 2.27 2.29 7248095 EDP 20050210 2.29 2.3 2.28 2.29 7093308 EDP 20050211 2.29 2.31 2.29 2.31 11619286 EDP 20050214 2.31 2.32 2.29 2.29 7098643 EDP 20050215 2.3 2.31 2.29 2.31 5902693 EDP 20050216 2.3 2.31 2.29 2.31 9421166 EDP 20050217 2.3 2.31 2.29 2.3 4812353 EDP 20050218 2.3 2.3 2.28 2.29 5318925 EDP 20050221 2.3 2.3 2.26 2.26 9693096 EDP 20050222 2.25 2.26 2.23 2.24 6096517 EDP 20050223 2.24 2.25 2.23 2.23 13566442 EDP 20050224 2.23 2.24 2.22 2.22 2464246 EDP 20050225 2.22 2.24 2.22 2.22 8323177 EDP 20050228 2.23 2.24 2.21 2.21 13908918 EDP 20050301 2.22 2.23 2.21 2.21 9316692 EDP 20050302 2.23 2.24 2.22 2.22 14933158 EDP 20050303 2.23 2.24 2.22 2.24 8047325 EDP 20050304 2.24 2.26 2.23 2.23 9537316 EDP 20050307 2.24 2.25 2.23 2.24 7825561 EDP 20050308 2.24 2.24 2.22 2.23 9406488 EDP 20050309 2.24 2.24 2.21 2.23 9742802 EDP 20050310 2.22 2.24 2.21 2.22 9094964 EDP 20050311 2.23 2.23 2.21 2.22 5831232 EDP 20050314 2.23 2.23 2.21 2.22 3262680 EDP 20050315 2.22 2.23 2.19 2.2 19240058 EDP 20050316 2.21 2.21 2.18 2.19 13043204 EDP 20050317 2.19 2.2 2.17 2.18 7927476 EDP 20050318 2.19 2.2 2.17 2.17 9421674 EDP 20050321 2.18 2.18 2.16 2.16 12699920 EDP 20050322 2.16 2.17 2.15 2.16 7792110 EDP 20050323 2.16 2.18 2.15 2.17 6823831 EDP 20050329 2.2 2.21 2.19 2.21 6404805 EDP 20050330 2.2 2.21 2.18 2.18 6053716 EDP 20050331 2.19 2.2 2.15 2.15 13306706 EDP 20050401 2.16 2.17 2.15 2.17 13235762 EDP 20050404 2.17 2.18 2.15 2.16 7266616 EDP 20050405 2.17 2.18 2.16 2.17 7119469 EDP 20050406 2.17 2.18 2.15 2.15 7968241 EDP 20050407 2.16 2.17 2.15 2.17 5440875 EDP 20050408 2.17 2.18 2.16 2.17 5398989 EDP 20050411 2.17 2.18 2.16 2.17 5682035 EDP 20050412 2.16 2.18 2.16 2.17 6521792 EDP 20050413 2.17 2.22 2.17 2.2 18902992 EDP 20050415 2.19 2.2 2.18 2.19 16020852 EDP 20050418 2.18 2.19 2.16 2.19 9320420 EDP 20050419 2.19 2.2 2.17 2.18 16166478 EDP 20050420 2.19 2.2 2.18 2.18 15544466 EDP 20050421 2.19 2.2 2.17 2.18 18394148 EDP 20050422 2.19 2.2 2.18 2.19 13847822 EDP 20050425 2.19 2.2 2.19 2.2 6861701 EDP 20050426 2.11 2.12 2.1 2.1 10423384 EDP 20050427 2.11 2.11 2.08 2.08 8450474 EDP 20050428 2.09 2.1 2.06 2.1 7612474 EDP 20050429 2.09 2.11 2.08 2.1 8837022 EDP 20050502 2.11 2.11 2.1 2.11 2948629 EDP 20050503 2.11 2.11 2.1 2.1 1184848 EDP 20050504 2.11 2.13 2.1 2.12 5591032 EDP 20050505 2.12 2.12 2.1 2.12 5022310 EDP 20050506 2.12 2.13 2.1 2.1 8046895 EDP 20050509 2.11 2.12 2.09 2.09 7276982 EDP 20050510 2.09 2.11 2.08 2.1 9941742 EDP 20050512 2.09 2.11 2.08 2.1 5121900 EDP 20050513 2.1 2.11 2.09 2.11 3331633 EDP 20050516 2.1 2.12 2.09 2.1 7333240 EDP 20050517 2.11 2.12 2.1 2.11 6170933 EDP 20050518 2.11 2.12 2.09 2.09 12114868 EDP 20050519 2.1 2.11 2.09 2.09 6742593 EDP 20050520 2.1 2.13 2.09 2.13 16336016 EDP 20050523 2.13 2.14 2.12 2.14 10750488 EDP 20050524 2.14 2.15 2.13 2.14 5865454 EDP 20050525 2.14 2.15 2.08 2.08 15395816 EDP 20050526 2.09 2.11 2.08 2.1 27018936 EDP 20050527 2.1 2.11 2.09 2.11 18032196 EDP 20050530 2.1 2.1 2.09 2.09 3265472 EDP 20050531 2.09 2.1 2.05 2.06 23441712 EDP 20050601 2.06 2.1 2.05 2.09 26306028 EDP 20050602 2.09 2.09 2.07 2.07 6949736 EDP 20050603 2.08 2.11 2.08 2.1 9843688 EDP 20050606 2.1 2.1 2.09 2.1 5511906 EDP 20050607 2.1 2.12 2.09 2.1 18258976 EDP 20050608 2.1 2.1 2.07 2.07 19455776 EDP 20050609 2.09 2.09 2.06 2.08 19788576 EDP 20050610 2.09 2.09 2.07 2.07 5538075 EFACEC 20040112 3.69 3.75 3.69 3.75 504 EFACEC 20040113 3.71 3.75 3.67 3.75 4127 EFACEC 20040114 3.75 3.76 3.74 3.76 3407 EFACEC 20040115 3.76 3.76 3.71 3.75 2410 EFACEC 20040116 3.74 3.78 3.74 3.75 41846 EFACEC 20040119 3.73 3.85 3.73 3.84 19471 EFACEC 20040120 3.82 3.82 3.71 3.75 16488 EFACEC 20040121 3.75 3.95 3.73 3.74 43642 EFACEC 20040122 3.83 3.9 3.8 3.87 24778 EFACEC 20040123 3.86 3.86 3.81 3.85 1702 EFACEC 20040126 3.81 3.81 3.78 3.78 19800 EFACEC 20040127 3.8 3.85 3.79 3.85 4233 EFACEC 20040128 3.8 3.89 3.77 3.88 11657 EFACEC 20040129 3.88 3.89 3.88 3.89 2273 EFACEC 20040130 3.84 3.93 3.84 3.92 4208 EFACEC 20040202 3.83 3.99 3.83 3.99 6562 EFACEC 20040203 4 4.2 3.99 4.02 9475 EFACEC 20040204 4.08 4.08 4.08 4.08 250 EFACEC 20040205 4.04 4.07 3.94 3.95 7290 EFACEC 20040206 4 4.02 4 4.02 29660 EFACEC 20040209 4.07 4.1 4.02 4.1 3550 EFACEC 20040210 4.12 4.14 4.02 4.02 21827 EFACEC 20040211 4.12 4.12 4.07 4.08 8200 EFACEC 20040212 4.08 4.08 4.06 4.08 11810 EFACEC 20040213 4.1 4.14 4.1 4.1 9135 EFACEC 20040216 4.14 4.14 4.08 4.14 3047 EFACEC 20040217 4.15 4.19 4.07 4.19 11230 EFACEC 20040218 4.19 4.19 4.12 4.17 2775 EFACEC 20040219 4.2 4.2 4.18 4.2 8110 EFACEC 20040220 4.13 4.27 4 4 28610 EFACEC 20040223 4.04 4.23 4.04 4.19 4094 EFACEC 20040224 4.2 4.22 4.2 4.22 950 EFACEC 20040225 4.24 4.4 4.19 4.4 13797 EFACEC 20040226 4.35 4.6 4.35 4.49 31355 EFACEC 20040227 4.41 4.5 4.41 4.45 1068 EFACEC 20040301 4.45 4.5 4.45 4.5 4656 EFACEC 20040302 4.48 4.51 4.48 4.5 1768 EFACEC 20040303 4.51 4.55 4.51 4.55 3316 EFACEC 20040304 4.51 4.57 4.51 4.53 3969 EFACEC 20040305 4.57 4.6 4.57 4.6 9451 EFACEC 20040308 4.6 4.89 4.57 4.8 20507 EFACEC 20040309 4.8 4.8 4.65 4.65 18612 EFACEC 20040310 4.65 4.71 4.65 4.67 2080 EFACEC 20040311 4.65 4.65 4.4 4.5 14443 EFACEC 20040312 4.42 4.56 4.39 4.39 30590 EFACEC 20040315 4.55 4.55 4.45 4.53 2284 EFACEC 20040316 4.52 4.56 4.31 4.47 21099 EFACEC 20040317 4.47 4.6 4.47 4.6 32191 EFACEC 20040318 4.63 4.68 4.53 4.64 18973 EFACEC 20040319 4.65 5 4.62 5 53111 EFACEC 20040322 4.75 4.92 4.75 4.92 4876 EFACEC 20040323 4.92 4.92 4.78 4.85 9907 EFACEC 20040324 4.85 4.87 4.77 4.84 33377 EFACEC 20040325 4.8 4.95 4.8 4.95 5074 EFACEC 20040326 4.97 5.1 4.97 5.08 9139 EFACEC 20040329 5.05 5.29 5.05 5.27 70504 EFACEC 20040330 5.28 5.45 5.28 5.41 50471 EFACEC 20040331 1.87 1.87 1.75 1.8 179554 EFACEC 20040401 1.83 1.9 1.83 1.86 122637 EFACEC 20040402 1.87 1.89 1.85 1.88 63646 EFACEC 20040405 1.9 2.04 1.9 1.94 226929 EFACEC 20040406 2.03 2.03 1.91 1.92 95055 EFACEC 20040407 1.95 2 1.94 1.99 59921 EFACEC 20040408 2 2.04 1.99 2.01 242870 EFACEC 20040413 2.03 2.05 2.01 2.05 82582 EFACEC 20040414 2.05 2.06 2.01 2.06 105470 EFACEC 20040415 2.05 2.3 2.05 2.26 237085 EFACEC 20040416 2.24 2.47 2.24 2.35 193224 EFACEC 20040419 2.39 2.5 2.33 2.44 289850 EFACEC 20040420 2.45 2.52 2.42 2.47 352873 EFACEC 20040421 2.46 2.46 2.24 2.35 155369 EFACEC 20040422 2.35 2.4 2.25 2.3 91612 EFACEC 20040423 2.34 2.37 2.28 2.31 146714 EFACEC 20040426 2.3 2.3 2.23 2.28 27837 EFACEC 20040427 2.25 2.28 2.23 2.23 26056 EFACEC 20040428 2.23 2.23 2.11 2.17 26719 EFACEC 20040429 2.12 2.16 1.99 2.03 94826 EFACEC 20040430 2.02 2.04 1.92 2 171249 EFACEC 20040503 2 2.06 2 2.06 31415 EFACEC 20040504 2.07 2.32 2.06 2.23 129345 EFACEC 20040505 2.24 2.31 2.22 2.24 53457 EFACEC 20040506 2.26 2.26 2.06 2.15 116507 EFACEC 20040507 2.13 2.14 2.1 2.11 36960 EFACEC 20040510 2.1 2.1 2 2.07 49061 EFACEC 20040511 2.04 2.14 2.04 2.08 34698 EFACEC 20040512 2.08 2.11 2.03 2.06 55011 EFACEC 20040513 2.09 2.11 2.07 2.1 42163 EFACEC 20040514 2.11 2.14 2.08 2.08 13980 EFACEC 20040517 2.08 2.08 1.97 2 45834 EFACEC 20040518 2 2.08 2 2.06 36382 EFACEC 20040519 2.09 2.14 2.07 2.11 72330 EFACEC 20040520 2.09 2.11 2.06 2.1 48477 EFACEC 20040521 2.08 2.1 2.07 2.07 3975 EFACEC 20040524 2.08 2.13 2.08 2.12 58915 EFACEC 20040525 2.08 2.08 2.06 2.06 11101 EFACEC 20040526 2.07 2.09 2.01 2.01 59669 EFACEC 20040527 2.06 2.06 2.03 2.04 2890 EFACEC 20040528 2.06 2.09 2.02 2.09 45781 EFACEC 20040531 2.08 2.08 2.06 2.06 6308 EFACEC 20040601 2.07 2.1 2.07 2.09 43730 EFACEC 20040602 2.09 2.1 2.08 2.1 24873 EFACEC 20040603 2.09 2.09 2.08 2.08 7461 EFACEC 20040604 2.1 2.19 2.09 2.13 115626 EFACEC 20040607 2.15 2.15 2.1 2.13 28653 EFACEC 20040608 2.14 2.15 2.13 2.15 59945 EFACEC 20040609 2.16 2.16 2.14 2.15 17095 EFACEC 20040610 2.15 2.18 2.15 2.18 7300 EFACEC 20040611 2.18 2.22 2.18 2.19 15100 EFACEC 20040614 2.2 2.2 2.15 2.19 64480 EFACEC 20040615 2.17 2.2 2.17 2.2 8168 EFACEC 20040616 2.15 2.2 2.15 2.19 15804 EFACEC 20040617 2.18 2.19 2.18 2.17 33596 EFACEC 20040618 2.17 2.17 2.16 2.17 20247 EFACEC 20040621 2.17 2.17 2.16 2.16 12000 EFACEC 20040622 2.16 2.16 2.11 2.15 69191 EFACEC 20040623 2.15 2.17 2.12 2.14 35470 EFACEC 20040624 2.15 2.18 2.15 2.18 16700 EFACEC 20040625 2.15 2.18 2.15 2.18 5660 EFACEC 20040628 2.18 2.18 2.16 2.16 26699 EFACEC 20040629 2.18 2.18 2.16 2.17 6450 EFACEC 20040630 2.18 2.18 2.13 2.13 12631 EFACEC 20040701 2.13 2.13 2.13 2.13 24515 EFACEC 20040702 2.12 2.17 2.1 2.1 38210 EFACEC 20040705 2.12 2.12 2.1 2.1 8490 EFACEC 20040706 2.1 2.1 2.08 2.09 10860 EFACEC 20040707 2.12 2.12 2.09 2.11 4283 EFACEC 20040708 2.12 2.13 2.01 2.1 9030 EFACEC 20040709 2.1 2.1 2.07 2.1 7277 EFACEC 20040712 2.13 2.15 2.11 2.14 64613 EFACEC 20040713 2.14 2.14 2.09 2.11 11039 EFACEC 20040714 2.1 2.15 2.08 2.13 67384 EFACEC 20040715 2.13 2.13 2.12 2.13 14099 EFACEC 20040716 2.13 2.13 2.1 2.1 93598 EFACEC 20040719 2.1 2.12 2.07 2.11 24164 EFACEC 20040720 2.08 2.11 2.08 2.11 7648 EFACEC 20040721 2.11 2.11 2.04 2.07 31156 EFACEC 20040722 2.06 2.06 2.05 2.06 13350 EFACEC 20040723 2.07 2.07 2.07 2.07 1560 EFACEC 20040726 2.08 2.08 2.07 2.07 10275 EFACEC 20040727 2.06 2.07 2.05 2.06 33615 EFACEC 20040728 2.05 2.06 2.05 2.06 5700 EFACEC 20040729 2.06 2.06 2.06 2.06 11660 EFACEC 20040730 2.05 2.07 2.03 2.05 14277 EFACEC 20040802 2.04 2.06 2.04 2.05 7500 EFACEC 20040803 2.03 2.04 2.02 2.02 23350 EFACEC 20040804 2.01 2.05 1.99 1.99 92508 EFACEC 20040805 1.99 2.01 1.99 2 67140 EFACEC 20040806 2 2 1.99 2 17633 EFACEC 20040809 2 2 1.97 1.97 11125 EFACEC 20040810 1.98 1.98 1.95 1.96 18543 EFACEC 20040811 1.93 1.95 1.91 1.95 44994 EFACEC 20040812 1.94 1.96 1.93 1.96 15932 EFACEC 20040813 1.97 1.97 1.92 1.97 8759 EFACEC 20040816 1.96 1.97 1.96 1.97 3000 EFACEC 20040817 1.97 1.98 1.94 1.98 1120 EFACEC 20040818 1.94 1.94 1.9 1.91 35326 EFACEC 20040819 1.94 1.95 1.94 1.94 3050 EFACEC 20040820 1.93 1.94 1.91 1.94 1100 EFACEC 20040823 1.94 1.95 1.91 1.95 5004 EFACEC 20040824 1.95 1.95 1.95 1.95 0 EFACEC 20040825 1.94 1.95 1.9 1.93 14600 EFACEC 20040826 1.92 1.93 1.92 1.92 3250 EFACEC 20040827 1.92 1.93 1.92 1.93 18780 EFACEC 20040830 1.93 2 1.92 2 55015 EFACEC 20040831 2 2.05 2 2.05 4861 EFACEC 20040901 2.05 2.05 1.96 1.96 35884 EFACEC 20040902 1.99 2.01 1.99 1.99 7096 EFACEC 20040903 2 2.01 1.98 2 13118 EFACEC 20040906 2 2.02 2 2.02 5415 EFACEC 20040907 2.02 2.03 2.02 2.02 6340 EFACEC 20040908 2.02 2.17 2 2.15 105413 EFACEC 20040909 2.15 2.17 2.15 2.15 30296 EFACEC 20040910 2.15 2.17 2.13 2.15 18906 EFACEC 20040913 2.14 2.16 2.12 2.16 20003 EFACEC 20040914 2.16 2.18 2.16 2.18 40429 EFACEC 20040915 2.18 2.19 2.13 2.13 77272 EFACEC 20040916 2.15 2.16 2.13 2.15 13474 EFACEC 20040917 2.15 2.17 2.13 2.17 18622 EFACEC 20040920 2.17 2.17 2.14 2.17 13681 EFACEC 20040921 2.17 2.17 2.15 2.17 5427 EFACEC 20040922 2.18 2.18 2.14 2.16 21581 EFACEC 20040923 2.14 2.17 2.14 2.17 7250 EFACEC 20040924 2.14 2.15 2.14 2.14 15962 EFACEC 20040927 2.14 2.16 2.14 2.15 10063 EFACEC 20040928 2.14 2.16 2.13 2.14 23970 EFACEC 20040929 2.13 2.16 2.13 2.16 10900 EFACEC 20040930 2.13 2.16 2.13 2.16 19629 EFACEC 20041001 2.17 2.22 2.16 2.19 69781 EFACEC 20041004 2.18 2.18 2.16 2.18 24800 EFACEC 20041005 2.19 2.2 2.16 2.2 36420 EFACEC 20041006 2.19 2.2 2.18 2.2 39513 EFACEC 20041007 2.2 2.24 2.2 2.23 34793 EFACEC 20041008 2.24 2.24 2.2 2.24 21687 EFACEC 20041011 2.24 2.24 2.21 2.22 16685 EFACEC 20041012 2.22 2.22 2.17 2.18 32788 EFACEC 20041013 2.2 2.22 2.16 2.22 46218 EFACEC 20041014 2.22 2.28 2.22 2.27 69569 EFACEC 20041015 2.26 2.28 2.24 2.28 21089 EFACEC 20041018 2.28 2.28 2.24 2.25 62858 EFACEC 20041019 2.26 2.34 2.24 2.34 93593 EFACEC 20041020 2.3 2.33 2.3 2.32 22498 EFACEC 20041021 2.3 2.32 2.27 2.29 66567 EFACEC 20041022 2.28 2.35 2.28 2.33 41146 EFACEC 20041025 2.3 2.35 2.29 2.31 32485 EFACEC 20041026 2.32 2.32 2.3 2.3 45605 EFACEC 20041027 2.29 2.32 2.29 2.31 55058 EFACEC 20041028 2.31 2.33 2.3 2.32 11555 EFACEC 20041029 2.33 2.33 2.29 2.3 33098 EFACEC 20041101 2.31 2.32 2.3 2.3 47893 EFACEC 20041102 2.3 2.36 2.29 2.34 41000 EFACEC 20041103 2.35 2.35 2.3 2.32 15731 EFACEC 20041104 2.32 2.32 2.28 2.31 39399 EFACEC 20041107 2.31 2.31 2.31 2.31 6520 EFACEC 20041108 2.31 2.36 2.31 2.33 60289 EFACEC 20041109 2.34 2.35 2.33 2.35 16700 EFACEC 20041110 2.35 2.35 2.31 2.33 58368 EFACEC 20041111 2.34 2.34 2.29 2.34 100676 EFACEC 20041112 2.34 2.34 2.31 2.32 19250 EFACEC 20041115 2.33 2.34 2.29 2.32 19476 EFACEC 20041116 2.33 2.33 2.29 2.31 5094 EFACEC 20041117 2.31 2.32 2.29 2.32 12772 EFACEC 20041118 2.32 2.33 2.28 2.32 35972 EFACEC 20041119 2.32 2.34 2.3 2.33 15419 EFACEC 20041122 2.3 2.33 2.3 2.33 13473 EFACEC 20041123 2.3 2.32 2.3 2.32 8478 EFACEC 20041124 2.32 2.32 2.3 2.32 7122 EFACEC 20041125 2.32 2.32 2.29 2.31 5840 EFACEC 20041126 2.32 2.32 2.3 2.32 2480 EFACEC 20041129 2.32 2.32 2.25 2.28 91888 EFACEC 20041130 2.3 2.34 2.29 2.33 31259 EFACEC 20041201 2.31 2.32 2.3 2.32 7600 EFACEC 20041202 2.32 2.32 2.3 2.3 5520 EFACEC 20041203 2.29 2.3 2.27 2.27 11284 EFACEC 20041206 2.27 2.27 2.25 2.25 35719 EFACEC 20041207 2.27 2.33 2.26 2.28 89931 EFACEC 20041208 2.28 2.28 2.26 2.27 18110 EFACEC 20041209 2.2 2.23 2.19 2.2 116892 EFACEC 20041210 2.2 2.2 2.19 2.19 64528 EFACEC 20041213 2.2 2.2 2.17 2.18 58616 EFACEC 20041214 2.18 2.2 2.18 2.19 26190 EFACEC 20041215 2.19 2.2 2.19 2.2 14023 EFACEC 20041216 2.2 2.2 2.19 2.2 39700 EFACEC 20041217 2.2 2.2 2.19 2.2 7020 EFACEC 20041220 2.21 2.21 2.2 2.2 10680 EFACEC 20041221 2.19 2.2 2.18 2.2 18879 EFACEC 20041222 2.2 2.2 2.2 2.2 27299 EFACEC 20041223 2.2 2.2 2.18 2.2 17350 EFACEC 20041224 2.2 2.2 2.2 2.2 175 EFACEC 20041227 2.2 2.22 2.19 2.22 7255 EFACEC 20041228 2.2 2.21 2.19 2.21 22140 EFACEC 20041229 2.2 2.2 2.18 2.2 21870 EFACEC 20041230 2.2 2.21 2.19 2.21 27141 EFACEC 20041231 2.21 2.21 2.2 2.21 5480 EFACEC 20050103 2.19 2.21 2.19 2.2 9238 EFACEC 20050104 2.21 2.21 2.17 2.2 35862 EFACEC 20050105 2.19 2.2 2.18 2.2 5216 EFACEC 20050106 2.2 2.2 2.18 2.2 8717 EFACEC 20050107 2.2 2.2 2.18 2.19 12490 EFACEC 20050110 2.18 2.18 2.17 2.17 14790 EFACEC 20050111 2.18 2.18 2.17 2.18 21614 EFACEC 20050112 2.18 2.2 2.18 2.2 36160 EFACEC 20050114 2.18 2.2 2.18 2.2 10411 EFACEC 20050117 2.2 2.2 2.2 2.2 73811 EFACEC 20050118 2.2 2.2 2.19 2.19 6525 EFACEC 20050119 2.2 2.2 2.2 2.2 100 EFACEC 20050120 2.18 2.2 2.18 2.2 22585 EFACEC 20050121 2.18 2.2 2.15 2.2 75496 EFACEC 20050124 2.2 2.2 2.18 2.2 3717 EFACEC 20050125 2.19 2.2 2.19 2.2 1000 EFACEC 20050126 2.19 2.19 2.19 2.19 10509 EFACEC 20050127 2.18 2.19 2.18 2.19 2001 EFACEC 20050128 2.18 2.19 2.18 2.19 12950 EFACEC 20050131 2.19 2.21 2.19 2.21 118338 EFACEC 20050201 2.21 2.22 2.2 2.22 22372 EFACEC 20050202 2.2 2.23 2.18 2.23 16373 EFACEC 20050203 2.23 2.23 2.22 2.23 6222 EFACEC 20050207 2.23 2.24 2.23 2.24 10919 EFACEC 20050208 2.24 2.24 2.19 2.23 19209 EFACEC 20050209 2.21 2.24 2.2 2.24 37062 EFACEC 20050210 2.22 2.27 2.22 2.24 28503 EFACEC 20050211 2.26 2.26 2.24 2.26 31923 EFACEC 20050214 2.26 2.29 2.26 2.28 111029 EFACEC 20050215 2.29 2.37 2.29 2.37 88381 EFACEC 20050216 2.37 2.38 2.35 2.36 22120 EFACEC 20050217 2.37 2.48 2.35 2.42 111365 EFACEC 20050218 2.43 2.47 2.4 2.42 35700 EFACEC 20050221 2.38 2.38 2.33 2.34 75040 EFACEC 20050222 2.32 2.32 2.21 2.3 18441 EFACEC 20050223 2.29 2.31 2.28 2.29 15879 EFACEC 20050224 2.3 2.34 2.3 2.34 24666 EFACEC 20050225 2.35 2.37 2.32 2.32 16140 EFACEC 20050228 2.32 2.38 2.32 2.38 27654 EFACEC 20050301 2.39 2.39 2.35 2.38 11502 EFACEC 20050302 2.36 2.38 2.36 2.38 1469 EFACEC 20050303 2.36 2.37 2.35 2.36 8900 EFACEC 20050304 2.36 2.36 2.28 2.34 86100 EFACEC 20050307 2.34 2.34 2.34 2.34 799 EFACEC 20050308 2.3 2.31 2.28 2.31 6252 EFACEC 20050309 2.3 2.36 2.28 2.36 17555 EFACEC 20050310 2.36 2.36 2.3 2.3 19600 EFACEC 20050311 2.33 2.33 2.28 2.33 26030 EFACEC 20050314 2.3 2.3 2.28 2.3 6500 EFACEC 20050315 2.3 2.3 2.26 2.3 12337 EFACEC 20050316 2.29 2.3 2.28 2.3 1760 EFACEC 20050317 2.3 2.3 2.25 2.28 4200 EFACEC 20050318 2.29 2.29 2.27 2.29 109625 EFACEC 20050321 2.29 2.29 2.27 2.29 8350 EFACEC 20050322 2.24 2.28 2.24 2.28 1273 EFACEC 20050323 2.25 2.29 2.25 2.29 5327 EFACEC 20050329 2.29 2.3 2.29 2.3 13136 EFACEC 20050330 2.3 2.3 2.25 2.25 5947 EFACEC 20050331 2.26 2.3 2.25 2.26 22408 EFACEC 20050401 2.25 2.29 2.25 2.29 13407 EFACEC 20050404 2.28 2.32 2.25 2.28 79522 EFACEC 20050405 2.28 2.37 2.28 2.31 285454 EFACEC 20050406 2.35 2.35 2.27 2.3 110461 EFACEC 20050407 2.3 2.3 2.27 2.27 25779 EFACEC 20050408 2.27 2.31 2.27 2.31 32629 EFACEC 20050411 2.29 2.39 2.29 2.39 138434 EFACEC 20050412 2.34 2.39 2.34 2.35 40500 EFACEC 20050413 2.35 2.35 2.33 2.33 40884 EFACEC 20050415 2.32 2.36 2.31 2.36 13934 EFACEC 20050418 2.32 2.36 2.31 2.36 52595 EFACEC 20050419 2.34 2.35 2.33 2.35 5600 EFACEC 20050420 2.34 2.37 2.33 2.35 20700 EFACEC 20050421 2.35 2.36 2.35 2.36 14850 EFACEC 20050422 2.35 2.35 2.31 2.31 40560 EFACEC 20050425 2.3 2.32 2.3 2.32 24664 EFACEC 20050426 2.3 2.33 2.3 2.31 42134 EFACEC 20050427 2.32 2.35 2.3 2.35 58219 EFACEC 20050428 2.33 2.34 2.32 2.32 44673 EFACEC 20050429 2.35 2.36 2.34 2.36 35890 EFACEC 20050502 2.35 2.37 2.34 2.37 24190 EFACEC 20050503 2.35 2.35 2.35 2.35 13000 EFACEC 20050504 2.35 2.41 2.35 2.38 317420 EFACEC 20050505 2.38 2.42 2.38 2.42 63395 EFACEC 20050506 2.41 2.48 2.4 2.45 137469 EFACEC 20050509 2.45 2.48 2.39 2.41 93556 EFACEC 20050510 2.32 2.32 2.26 2.3 37024 EFACEC 20050512 2.27 2.28 2.24 2.27 32835 EFACEC 20050513 2.25 2.27 2.23 2.23 28978 EFACEC 20050516 2.29 2.29 2.23 2.28 14000 EFACEC 20050517 2.27 2.28 2.26 2.28 4148 EFACEC 20050518 2.25 2.27 2.24 2.27 9391 EFACEC 20050519 2.26 2.28 2.25 2.28 17168 EFACEC 20050523 2.28 2.28 2.24 2.27 15450 EFACEC 20050524 2.26 2.27 2.26 2.26 8254 EFACEC 20050525 2.26 2.26 2.24 2.24 16468 EFACEC 20050526 2.25 2.25 2.23 2.24 20497 EFACEC 20050527 2.24 2.24 2.19 2.2 45773 EFACEC 20050530 2.19 2.22 2.17 2.2 31936 EFACEC 20050531 2.2 2.21 2.17 2.18 23950 EFACEC 20050601 2.18 2.22 2.18 2.22 44282 EFACEC 20050602 2.21 2.21 2.08 2.2 73520 EFACEC 20050603 2.17 2.19 2.16 2.19 47029 EFACEC 20050606 2.18 2.2 2.17 2.2 15572 EFACEC 20050607 2.19 2.24 2.19 2.23 21983 EFACEC 20050608 2.2 2.21 2.18 2.21 7125 EFACEC 20050609 2.21 2.21 2.16 2.2 3702 EFACEC 20050610 2.22 2.23 2.22 2.23 2441 ESFG 20040112 16.9 16.9 16.9 16.9 2000 ESFG 20040113 16.85 16.85 16.85 16.85 3000 ESFG 20040114 16.8 16.8 16.8 16.8 5000 ESFG 20040115 16.75 16.75 16.75 16.75 3000 ESFG 20040116 16.75 16.75 16.7 16.7 15000 ESFG 20040119 16.74 16.75 16.74 16.75 3000 ESFG 20040120 16.65 16.65 16.55 16.55 8000 ESFG 20040121 16.3 16.3 16.3 16.3 2500 ESFG 20040122 16 16.05 15.9 15.9 47543 ESFG 20040123 15.85 16 15.85 16 15600 ESFG 20040126 16.1 16.1 15.9 15.9 35000 ESFG 20040127 16.2 16.2 15.7 16.08 20000 ESFG 20040128 16 16 16 16 1000 ESFG 20040129 16.05 16.05 16.05 16.05 15000 ESFG 20040130 16 16 16 16 1000 ESFG 20040203 15.9 15.9 15.9 15.9 14000 ESFG 20040204 15.95 15.95 15.95 15.95 4200 ESFG 20040205 16.15 16.15 16.15 16.15 2000 ESFG 20040206 16.25 16.25 16.25 16.25 2000 ESFG 20040209 16.3 16.3 16.3 16.3 3000 ESFG 20040210 16.4 16.4 16.4 16.4 1000 ESFG 20040211 16.3 16.3 16.3 16.3 5000 ESFG 20040212 16.4 16.4 16.3 16.3 6000 ESFG 20040213 16.3 16.3 16.3 16.3 10000 ESFG 20040216 16.4 16.4 16.4 16.4 2000 ESFG 20040220 16.55 16.55 16.55 16.55 2000 ESFG 20040227 16.65 16.65 16.65 16.65 2000 ESFG 20040301 16.8 16.8 16.8 16.8 3000 ESFG 20040302 16.85 16.9 16.85 16.9 4000 ESFG 20040303 16.88 17 16.88 17 4230 ESFG 20040304 17 17 16.97 16.97 6000 ESFG 20040305 17.05 17.05 16.9 16.9 3500 ESFG 20040308 16.85 16.85 16.7 16.7 4900 ESFG 20040309 16.75 16.75 16.75 16.75 1000 ESFG 20040310 16.75 16.85 16.75 16.85 2300 ESFG 20040311 16.85 16.85 16.7 16.7 600 ESFG 20040312 16.65 16.65 16.65 16.65 1000 ESFG 20040315 0 0 0 16.65 0 ESFG 20040316 16.58 16.58 16.35 16.35 5350 ESFG 20040317 0 0 0 16.35 0 ESFG 20040318 16.35 16.35 16.35 16.35 4000 ESFG 20040319 0 0 0 16.35 0 ESFG 20040322 0 0 0 16.35 0 ESFG 20040323 16.25 16.25 16.25 16.25 640 ESFG 20040324 16.25 16.25 16.25 16.25 640 ESFG 20040325 16.2 16.2 16.2 16.2 4000 ESFG 20040326 16.35 16.35 16.35 16.35 2000 ESFG 20040329 16.3 16.3 16.3 16.3 2000 ESFG 20040330 0 0 0 16.3 0 ESFG 20040331 0 0 0 16.3 0 ESFG 20040401 16.2 16.2 16.15 16.15 3030 ESFG 20040402 0 0 0 16.15 0 ESFG 20040405 16.5 16.5 16.5 16.5 2000 ESFG 20040406 0 0 0 16.5 0 ESFG 20040407 16.5 16.5 16.5 16.5 6000 ESFG 20040408 16.4 16.4 16.4 16.4 2560 ESFG 20040413 0 0 0 16.4 0 ESFG 20040414 16.75 16.75 16.75 16.75 4000 ESFG 20040415 0 0 0 16.75 0 ESFG 20040416 0 0 0 16.75 0 ESFG 20040419 0 0 0 16.75 0 ESFG 20040420 16.95 16.95 16.95 16.95 2000 ESFG 20040421 17.35 17.35 17.35 17.35 2000 ESFG 20040422 17.5 17.5 17.5 17.5 2000 ESFG 20040423 17.6 17.6 17.6 17.6 2000 ESFG 20040426 0 0 0 17.6 0 ESFG 20040427 0 0 0 17.6 0 ESFG 20040428 17.5 17.5 17.3 17.3 5000 ESFG 20040429 17 17 17 17 3000 ESFG 20040430 16.9 17 16.9 17 14000 ESFG 20040503 0 0 0 17 0 ESFG 20040504 17 17 17 17 2000 ESFG 20040505 0 0 0 17 0 ESFG 20040506 0 0 0 17 0 ESFG 20040507 0 0 0 17 0 ESFG 20040510 17 17 17 17 2000 ESFG 20040511 0 0 0 17 0 ESFG 20040512 0 0 0 17 0 ESFG 20040513 0 0 0 17 0 ESFG 20040514 0 0 0 17 0 ESFG 20040517 0 0 0 17 0 ESFG 20040518 17 17 17 17 3000 ESFG 20040519 0 0 0 17 0 ESFG 20040520 0 0 0 17 0 ESFG 20040521 0 0 0 17 0 ESFG 20040524 0 0 0 17 0 ESFG 20040525 17 17 17 17 10000 ESFG 20040526 0 0 0 17 0 ESFG 20040527 17 17 17 17 1000 ESFG 20040528 16.95 16.95 16.95 16.95 3000 ESFG 20040531 0 0 0 16.95 0 ESFG 20040601 17 17 17 17 5000 ESFG 20040602 0 0 0 17 0 ESFG 20040603 0 0 0 17 0 ESFG 20040604 16.9 16.9 16.9 16.9 5000 ESFG 20040607 16.9 16.9 16.9 16.9 5000 ESFG 20040608 0 0 0 16.9 0 ESFG 20040609 17.05 17.05 17.05 17.05 2000 ESFG 20040610 17 17.2 17 17.2 7000 ESFG 20040611 0 0 0 17.2 0 ESFG 20040614 0 0 0 17.2 0 ESFG 20040615 17.4 17.4 17.4 17.4 5000 ESFG 20040616 0 0 0 17.4 0 ESFG 20040617 0 0 0 17.4 0 ESFG 20040618 17.45 17.45 17.45 17.45 5000 ESFG 20040621 0 0 0 17.45 0 ESFG 20040622 0 0 0 17.45 0 ESFG 20040623 0 0 0 17.45 0 ESFG 20040624 17.15 17.15 17.15 17.15 5000 ESFG 20040625 0 0 0 17.15 0 ESFG 20040628 17.05 17.05 16.95 16.95 10000 ESFG 20040629 16.95 16.95 16.95 16.95 3940 ESFG 20040630 0 0 0 16.95 0 ESFG 20040701 17.1 17.15 17.1 17.15 6000 ESFG 20040702 0 0 0 17.15 0 ESFG 20040708 16.85 16.85 16.85 16.85 3000 ESFG 20040719 0 0 0 16.85 0 ESFG 20040722 17.3 17.3 17.3 17.3 2000 ESFG 20040723 0 0 0 17.3 0 ESFG 20040726 0 0 0 17.3 0 ESFG 20040727 0 0 0 17.3 0 ESFG 20040728 0 0 0 17.3 0 ESFG 20040729 0 0 0 17.3 0 ESFG 20040730 0 0 0 17.3 0 ESFG 20040802 0 0 0 17.3 0 ESFG 20040803 17.6 17.6 17.6 17.6 1000 ESFG 20040804 17.8 17.8 17.8 17.8 11 ESFG 20040805 0 0 0 17.8 0 ESFG 20040806 0 0 0 17.8 0 ESFG 20040811 0 0 0 17.8 0 ESFG 20040812 0 0 0 17.8 0 ESFG 20040813 17.65 17.65 17.65 17.65 2000 ESFG 20040816 0 0 0 17.65 0 ESFG 20040817 0 0 0 17.65 0 ESFG 20040818 17.6 17.6 17.6 17.6 1500 ESFG 20040820 17.55 17.55 17.55 17.55 699 ESFG 20040823 17.7 17.8 17.7 17.8 5000 ESFG 20040824 17.8 17.8 17.8 17.8 0 ESFG 20040825 17.8 17.8 17.8 17.8 0 ESFG 20040826 17.8 17.8 17.8 17.8 0 ESFG 20040827 18.15 18.15 18.15 18.15 3000 ESFG 20040830 18.15 18.15 18.15 18.15 0 ESFG 20040831 0 0 0 0 0 ESFG 20040902 18 18 18 18 5050 ESFG 20040907 0 0 0 18 0 ESFG 20040908 18.2 18.2 18.2 18.2 2000 ESFG 20040909 18.2 18.2 18.2 18.2 5000 ESFG 20040910 18.25 18.25 18.25 18.25 2000 ESFG 20040914 18.35 18.35 18.35 18.35 2000 ESFG 20040915 18.6 18.6 18.6 18.6 2630 ESFG 20040916 18.7 18.7 18.7 18.7 2000 ESFG 20040920 18.8 18.8 18.8 18.8 3000 ESFG 20040921 18.7 18.7 18.7 18.7 5000 ESFG 20040923 18.5 18.5 18.5 18.5 2000 ESFG 20040924 18.5 18.5 18.5 18.5 2000 ESFG 20040927 18.5 18.5 18.5 18.5 5482 ESFG 20040930 0 0 0 18.5 0 ESFG 20041001 18.4 18.4 18.4 18.4 3000 ESFG 20041004 18.4 18.4 18.4 18.4 0 ESFG 20041005 0 0 0 18.4 0 ESFG 20041006 18.8 18.8 18.8 18.8 2500 ESFG 20041007 18.65 18.65 18.65 18.65 3000 ESFG 20041012 18.45 18.45 18.45 18.45 3000 ESFG 20041015 18.65 18.65 18.65 18.65 2000 ESFG 20041018 0 0 0 18.65 0 ESFG 20041020 18.45 18.45 18.45 18.45 2000 ESFG 20041022 18.45 18.45 18.45 18.45 4000 ESFG 20041026 18.15 18.15 18.15 18.15 2000 ESFG 20041027 0 0 0 18.15 0 ESFG 20041028 0 0 0 18.15 0 ESFG 20041029 18.2 18.2 18.2 18.2 2000 ESFG 20041101 0 0 0 18.2 0 ESFG 20041102 0 0 0 18.2 0 ESFG 20041103 0 0 0 18.2 0 ESFG 20041104 18.6 18.6 18.6 18.6 3000 ESFG 20041107 18.6 18.75 18.6 18.75 4000 ESFG 20041108 0 0 0 18.75 0 ESFG 20041109 18.8 18.8 18.8 18.8 2000 ESFG 20041110 19.1 19.1 19.1 19.1 2640 ESFG 20041111 19.25 19.25 19.25 19.25 3000 ESFG 20041112 19.1 19.24 19.1 19.24 4408 ESFG 20041116 19.2 19.2 19.2 19.2 3000 ESFG 20041118 19 19.1 19 19.1 9200 ESFG 20041123 19.4 19.4 19.4 19.4 3000 ESFG 20041124 0 0 0 19.4 0 ESFG 20041125 0 0 0 19.4 0 ESFG 20041126 0 0 0 19.4 0 ESFG 20041129 19.1 19.1 19.1 19.1 303 ESFG 20041130 19.1 19.1 19.1 19.1 1000 ESFG 20041201 19.1 19.1 19.1 19.1 1000 ESFG 20041202 0 0 0 19.1 0 ESFG 20041203 19.2 19.2 19.2 19.2 3500 ESFG 20041206 0 0 0 19.2 0 ESFG 20041208 0 0 0 19.2 0 ESFG 20041209 19.1 19.1 19.1 19.1 5000 ESFG 20041210 19.2 19.2 19.2 19.2 3000 ESFG 20041215 19.1 19.1 19.1 19.1 2500 ESFG 20041216 0 0 0 19.1 0 ESFG 20041220 19.3 19.3 19.3 19.3 3000 ESFG 20041223 19.2 19.2 19.2 19.2 2500 ESFG 20041224 0 0 0 19.2 0 ESFG 20041227 0 0 0 19.2 0 ESFG 20041228 19 19.15 19 19.15 2011 ESFG 20041229 19.2 19.2 19.2 19.2 2000 ESFG 20041230 19.25 19.25 19.25 19.25 1500 ESFG 20041231 19.3 19.3 19.3 19.3 2000 ESFG 20050103 19.4 19.4 19.4 19.4 3000 ESFG 20050104 0 0 0 19.4 0 ESFG 20050105 19.5 19.5 19.5 19.5 3000 ESFG 20050106 19.6 19.6 19.6 19.6 2000 ESFG 20050107 0 0 0 19.6 0 ESFG 20050110 19.8 20 19.8 20 2622 ESFG 20050111 19.95 19.95 19.95 19.95 2500 ESFG 20050112 19.8 19.8 19.65 19.65 6000 ESFG 20050114 0 0 0 19.85 0 ESFG 20050118 0 0 0 19.85 0 ESFG 20050119 19.7 19.7 19.7 19.7 1500 ESFG 20050120 0 0 0 19.7 0 ESFG 20050121 19.85 19.85 19.85 19.85 2000 ESFG 20050124 0 0 0 19.85 0 ESFG 20050125 19.5 19.5 19.5 19.5 3000 ESFG 20050126 19.6 19.6 19.6 19.6 3000 ESFG 20050127 19.65 19.65 19 19.4 30069 ESFG 20050128 19.5 19.6 19.5 19.5 15000 ESFG 20050131 19.6 19.6 19.6 19.6 4500 ESFG 20050201 19.75 19.75 19.75 19.75 3500 ESFG 20050202 19.8 19.8 19.8 19.8 3000 ESFG 20050203 0 0 0 19.8 0 ESFG 20050207 0 0 0 19.75 0 ESFG 20050208 20.05 20.1 20.05 20.1 1150 ESFG 20050209 0 0 0 20.1 0 ESFG 20050210 20.25 20.35 20.25 20.3 10535 ESFG 20050211 20.5 20.5 20.5 20.5 1290 ESFG 20050215 20.7 20.7 20.6 20.6 1200 ESFG 20050216 20.75 20.75 20.75 20.75 783 ESFG 20050217 20.76 20.76 20.5 20.5 4500 ESFG 20050218 21 21 21 21 50 ESFG 20050221 20.7 20.7 20.7 20.7 300 ESFG 20050223 20.4 20.55 20.4 20.4 4150 ESFG 20050224 20.25 20.25 20.25 20.25 200 ESFG 20050225 0 0 0 20.25 0 ESFG 20050228 20.25 20.25 20.25 20.25 100 ESFG 20050301 20.1 20.1 20.1 20.1 485 ESFG 20050314 20.1 20.1 20.1 20.1 200 ESFG 20050321 20.6 20.6 20.6 20.6 100 ESFG 20050323 0 0 0 20.6 0 ESFG 20050329 21 21.1 21 21.1 2600 ESFG 20050331 21 21 20.85 20.85 1150 ESFG 20050404 21 21 21 21 100 ESFG 20050405 21 21 21 21 500 ESFG 20050407 21.3 21.3 21.1 21.1 300 ESFG 20050408 21.25 21.25 21.25 21.25 700 ESFG 20050411 0 0 0 21.25 0 ESFG 20050415 0 0 0 21.25 0 ESFG 20050418 21 21 21 21 100 ESFG 20050425 0 0 0 21 0 ESFG 20050427 0 0 0 21 0 ESFG 20050428 0 0 0 21 0 ESFG 20050429 0 0 0 21 0 ESFG 20050502 21 21.2 21 21 100010 ESFG 20050503 0 0 0 21 0 ESFG 20050505 0 0 0 21 0 ESFG 20050506 21 21 21 21 3000 ESFG 20050510 20.9 20.9 20.9 20.9 101250 ESFG 20050512 20.9 20.9 20.9 20.9 100000 ESFG 20050513 21.1 21.1 21.1 21.1 3000 ESFG 20050517 20.9 20.9 20.9 20.9 84900 ESFG 20050520 21.2 21.2 21.2 21.2 3000 ESFG 20050601 22 22.2 22 22.2 600 ESFG 20050607 22.1 22.2 22.1 22.2 3500 ESFG 20050610 22.1 22.2 22.1 22.2 0 ESOLPRT 20040112 9 9 9 9 75 ESOLPRT 20040116 9.08 9.08 9.01 9.01 323 ESOLPRT 20040123 9.01 9.01 9.01 9.01 45 ESOLPRT 20040126 9.01 9.01 9.01 9.01 105 ESOLPRT 20040128 9.05 9.05 9.05 9.05 600 ESOLPRT 20040129 9.05 9.05 8.8 8.8 549 ESOLPRT 20040130 8.81 8.81 8.81 8.81 60 ESOLPRT 20040203 8.8 8.8 8.8 8.8 30 ESOLPRT 20040204 8.8 8.8 8.8 8.8 12 ESOLPRT 20040205 8.8 8.8 8.8 8.8 242 ESOLPRT 20040206 8.8 8.81 8.8 8.81 184 ESOLPRT 20040209 8.85 8.85 8.85 8.85 95 ESOLPRT 20040210 8.85 8.85 8.85 8.85 95 ESOLPRT 20040212 8.86 8.86 8.86 8.86 75 ESOLPRT 20040213 8.85 8.85 8.85 8.85 9 ESOLPRT 20040216 8.85 8.85 8.85 8.85 15 ESOLPRT 20040218 8.85 8.85 8.85 8.85 381 ESOLPRT 20040219 8.85 8.85 8.85 8.85 21 ESOLPRT 20040223 8.85 8.85 8.85 8.85 90 ESOLPRT 20040224 9.09 9.09 9 9 560 ESOLPRT 20040225 9 9.1 9 9.05 903 ESOLPRT 20040226 9.1 9.1 9.05 9.05 141 ESOLPRT 20040227 0 0 0 9.05 0 ESOLPRT 20040301 9.1 9.1 9.1 9.1 320 ESOLPRT 20040302 9.06 9.06 9.05 9.05 454 ESOLPRT 20040304 9.05 9.05 9.05 9.05 35 ESOLPRT 20040308 0 0 0 9.05 0 ESOLPRT 20040309 9.05 9.1 9.05 9.1 86 ESOLPRT 20040310 9.1 9.1 9.1 9.1 330 ESOLPRT 20040311 9.1 9.1 9.1 9.1 243 ESOLPRT 20040312 9 9 9 9 54 ESOLPRT 20040315 9.1 9.1 9.1 9.1 226 ESOLPRT 20040316 9.44 9.44 9 9 148 ESOLPRT 20040317 9 9.1 8.8 9.1 1088 ESOLPRT 20040318 0 0 0 9.1 0 ESOLPRT 20040319 9.14 9.18 9.14 9.18 340 ESOLPRT 20040322 8.8 8.8 8.8 8.8 90 ESOLPRT 20040323 8.83 8.9 8.8 8.8 164 ESOLPRT 20040324 8.85 8.85 8.85 8.85 198 ESOLPRT 20040325 9.17 9.2 9.17 9.2 283 ESOLPRT 20040326 0 0 0 9.2 0 ESOLPRT 20040329 0 0 0 9.2 0 ESOLPRT 20040330 9.01 9.01 9.01 9.01 75 ESOLPRT 20040331 0 0 0 9.01 0 ESOLPRT 20040401 0 0 0 9.01 0 ESOLPRT 20040402 0 0 0 9.01 0 ESOLPRT 20040405 9.2 9.2 9 9.02 884 ESOLPRT 20040406 9.02 9.02 9.01 9.01 465 ESOLPRT 20040408 9.02 9.03 9.02 9.02 493 ESOLPRT 20040413 9.02 9.02 9.02 9.02 112 ESOLPRT 20040414 9.24 9.29 9.24 9.29 200 ESOLPRT 20040415 9.02 9.02 9.02 9.02 45 ESOLPRT 20040416 0 0 0 9.02 0 ESOLPRT 20040419 9.1 9.1 9.1 9.1 27 ESOLPRT 20040420 0 0 0 9.1 0 ESOLPRT 20040421 0 0 0 9.1 0 ESOLPRT 20040422 9.05 9.05 9.05 9.05 112 ESOLPRT 20040423 9.11 9.23 9.11 9.23 408 ESOLPRT 20040426 9.11 9.29 9.11 9.29 526 ESOLPRT 20040427 0 0 0 9.29 0 ESOLPRT 20040428 9.29 9.29 9.29 9.29 92 ESOLPRT 20040429 9.16 9.16 9.16 9.16 286 ESOLPRT 20040430 9.2 9.2 9.2 9.2 446 ESOLPRT 20040503 9.16 9.16 9.16 9.16 6 ESOLPRT 20040504 0 0 0 9.16 0 ESOLPRT 20040505 9.16 9.2 9.16 9.2 167 ESOLPRT 20040506 9.3 9.3 9.16 9.21 778 ESOLPRT 20040507 0 0 0 9.21 0 ESOLPRT 20040510 9.44 9.44 9.11 9.11 1467 ESOLPRT 20040511 9.44 9.44 9.16 9.4 377 ESOLPRT 20040512 0 0 0 9.4 0 ESOLPRT 20040513 9.26 9.43 9.25 9.43 300 ESOLPRT 20040514 9.45 9.45 9.45 9.45 400 ESOLPRT 20040517 9.4 9.45 9.4 9.45 1490 ESOLPRT 20040518 9.99 9.99 9.99 9.99 20 ESOLPRT 20040519 9.34 9.34 9.34 9.34 45 ESOLPRT 20040520 0 0 0 9.34 0 ESOLPRT 20040521 9.36 9.36 9.36 9.36 56 ESOLPRT 20040524 9.35 9.35 9.35 9.35 21 ESOLPRT 20040525 9.39 11.1 9.39 11.1 2145 ESOLPRT 20040526 10.5 10.5 10.5 10.5 49 ESOLPRT 20040527 10.5 10.5 10.5 10.5 91 ESOLPRT 20040528 0 0 0 10.5 0 ESOLPRT 20040531 9.67 9.67 9.67 9.67 4 ESOLPRT 20040601 9.66 9.66 9.66 9.66 35 ESOLPRT 20040602 10 10 9.64 9.64 468 ESOLPRT 20040603 9.63 9.63 9.63 9.63 52 ESOLPRT 20040604 9.63 9.63 9.63 9.63 66 ESOLPRT 20040607 9.63 9.63 9.63 9.63 66 ESOLPRT 20040608 9.63 9.63 9.35 9.35 559 ESOLPRT 20040609 0 0 0 9.35 0 ESOLPRT 20040610 0 0 0 9.35 0 ESOLPRT 20040611 9.45 9.45 9.45 9.45 27 ESOLPRT 20040614 9.28 9.28 9.28 9.28 30 ESOLPRT 20040615 9.28 9.28 9.28 9.28 27 ESOLPRT 20040616 9.26 9.26 9.26 9.26 12 ESOLPRT 20040617 9.23 9.23 9.23 9.23 75 ESOLPRT 20040618 0 0 0 9.23 0 ESOLPRT 20040621 9.23 9.23 9.23 9.23 37 ESOLPRT 20040622 0 0 0 9.23 0 ESOLPRT 20040623 9.1 9.1 9.04 9.05 108 ESOLPRT 20040625 9.05 9.05 9.04 9.04 472 ESOLPRT 20040628 9.03 9.03 9.03 9.03 30 ESOLPRT 20040629 0 0 0 9.03 0 ESOLPRT 20040630 9.03 9.03 9.03 9.03 60 ESOLPRT 20040701 9.03 9.03 9.03 9.03 21 ESOLPRT 20040702 9.03 9.03 9.03 9.03 79 ESOLPRT 20040706 9.01 9.01 9.01 9.01 43 ESOLPRT 20040709 9 9 9 9 21 ESOLPRT 20040714 8.89 9 8.32 9 1813 ESOLPRT 20040715 9 9 8.88 8.88 205 ESOLPRT 20040716 8.88 8.88 8.65 8.65 181 ESOLPRT 20040719 8.55 8.55 8.55 8.55 30 ESOLPRT 20040721 8.6 8.6 8.6 8.6 73 ESOLPRT 20040722 8.55 8.55 8.55 8.55 21 ESOLPRT 20040723 8.88 8.88 8.88 8.88 23 ESOLPRT 20040726 0 0 0 8.88 0 ESOLPRT 20040727 8.51 8.51 8.51 8.51 25 ESOLPRT 20040728 0 0 0 8.51 0 ESOLPRT 20040729 0 0 0 8.51 0 ESOLPRT 20040730 8.55 8.55 8.47 8.47 100 ESOLPRT 20040802 8.36 8.36 8.36 8.36 15 ESOLPRT 20040803 0 0 0 8.36 0 ESOLPRT 20040804 0 0 0 8.36 0 ESOLPRT 20040805 8.4 8.4 8.4 8.4 64 ESOLPRT 20040806 8.4 8.4 8.4 8.4 2 ESOLPRT 20040810 8.4 8.4 8.4 8.4 84 ESOLPRT 20040811 0 0 0 8.4 0 ESOLPRT 20040812 8.35 8.35 8.26 8.26 204 ESOLPRT 20040813 0 0 0 8.26 0 ESOLPRT 20040816 0 0 0 8.26 0 ESOLPRT 20040817 0 0 0 8.26 0 ESOLPRT 20040818 8.35 8.93 8.26 8.7 127 ESOLPRT 20040820 8.5 8.98 8.5 8.98 20 ESOLPRT 20040823 8.4 8.4 8.15 8.15 200 ESOLPRT 20040824 8.15 8.15 8.15 8.15 0 ESOLPRT 20040825 8.2 8.2 8.2 8.2 260 ESOLPRT 20040826 8.2 8.2 8.15 8.15 577 ESOLPRT 20040827 8.15 8.15 8.15 8.15 0 ESOLPRT 20040830 8.45 8.45 8.45 8.45 170 ESOLPRT 20040831 8.45 8.45 8.45 8.45 30 ESOLPRT 20040901 8.15 8.15 8.07 8.1 405 ESOLPRT 20040902 8.91 8.91 8.91 8.91 141 ESOLPRT 20040906 8.11 8.77 8.11 8.77 41 ESOLPRT 20040907 8.01 8.68 7.9 8.68 575 ESOLPRT 20040908 8.41 8.41 8.37 8.37 200 ESOLPRT 20040909 8.37 8.37 8.37 8.37 100 ESOLPRT 20040910 8.37 8.37 8.37 8.37 140 ESOLPRT 20040913 8.38 8.57 8.38 8.57 57 ESOLPRT 20040914 8.58 8.58 8.38 8.38 360 ESOLPRT 20040915 8.38 8.38 8.38 8.38 343 ESOLPRT 20040916 8.4 8.4 8.4 8.4 2380 ESOLPRT 20040917 8.71 8.71 8.71 8.71 200 ESOLPRT 20040920 8.71 8.71 8.71 8.71 395 ESOLPRT 20040921 8.5 8.5 8.5 8.5 50 ESOLPRT 20040923 8.4 8.4 8.26 8.26 1176 ESOLPRT 20040929 8.21 8.21 8.21 8.21 109 ESOLPRT 20040930 8.4 8.4 8.4 8.4 300 ESOLPRT 20041001 0 0 0 8.4 0 ESOLPRT 20041004 8.4 8.4 8.4 8.4 0 ESOLPRT 20041005 8.3 8.3 8.3 8.3 1541 ESOLPRT 20041007 8.22 8.22 8.22 8.22 14 ESOLPRT 20041008 8.2 8.4 8.2 8.4 523 ESOLPRT 20041012 8.21 8.21 8.21 8.21 130 ESOLPRT 20041015 8.21 8.21 8.21 8.21 162 ESOLPRT 20041018 8.2 8.3 8.2 8.2 203 ESOLPRT 20041019 8.2 8.2 8.2 8.2 500 ESOLPRT 20041020 8.2 8.2 8.2 8.2 171 ESOLPRT 20041021 8.2 8.2 8.2 8.2 146 ESOLPRT 20041022 8.2 8.2 8.2 8.2 100 ESOLPRT 20041026 8.2 8.2 8.2 8.2 344 ESOLPRT 20041027 0 0 0 8.2 0 ESOLPRT 20041028 0 0 0 8.2 0 ESOLPRT 20041029 8.2 8.2 8.2 8.2 600 ESOLPRT 20041101 0 0 0 8.2 0 ESOLPRT 20041102 8.4 8.4 8.4 8.4 302 ESOLPRT 20041103 8.86 8.86 8.86 8.86 50 ESOLPRT 20041104 8.64 8.64 8.45 8.45 100 ESOLPRT 20041107 8.62 8.62 8.62 8.62 100 ESOLPRT 20041108 8.44 8.44 8.43 8.43 240 ESOLPRT 20041109 0 0 0 8.43 0 ESOLPRT 20041110 8.43 8.43 8.43 8.43 130 ESOLPRT 20041111 8.59 8.6 8.55 8.55 900 ESOLPRT 20041112 0 0 0 8.55 0 ESOLPRT 20041115 8.55 8.55 8.55 8.55 1800 ESOLPRT 20041116 8.41 8.41 8.41 8.41 27 ESOLPRT 20041117 8.41 8.6 8.4 8.6 818 ESOLPRT 20041118 8.6 8.6 8.6 8.6 30 ESOLPRT 20041119 8.6 8.6 8.6 8.6 448 ESOLPRT 20041122 8.6 8.6 8.6 8.6 200 ESOLPRT 20041123 8.62 8.62 8.45 8.45 265 ESOLPRT 20041124 8.43 8.43 8.41 8.41 340 ESOLPRT 20041125 0 0 0 8.41 0 ESOLPRT 20041126 0 0 0 8.41 0 ESOLPRT 20041129 8.52 8.52 8.52 8.52 100 ESOLPRT 20041130 8.64 8.64 8.64 8.64 305 ESOLPRT 20041201 8.64 8.64 8.64 8.64 1586 ESOLPRT 20041202 0 0 0 8.64 0 ESOLPRT 20041206 8.64 8.8 8.64 8.64 160 ESOLPRT 20041208 0 0 0 8.64 0 ESOLPRT 20041210 8.65 8.65 8.65 8.65 1000 ESOLPRT 20041213 8.64 8.64 8.64 8.64 535 ESOLPRT 20041214 8.79 8.79 8.64 8.64 300 ESOLPRT 20041215 8.68 8.68 8.68 8.68 100 ESOLPRT 20041216 8.57 8.57 8.57 8.57 95 ESOLPRT 20041223 8.66 8.66 8.41 8.5 198 ESOLPRT 20041224 0 0 0 8.5 0 ESOLPRT 20041227 0 0 0 8.5 0 ESOLPRT 20041228 8.5 8.5 8.4 8.4 97 ESOLPRT 20041229 0 0 0 8.4 0 ESOLPRT 20041230 0 0 0 8.4 0 ESOLPRT 20041231 8.66 8.66 8.66 8.66 99 ESOLPRT 20050103 0 0 0 8.66 0 ESOLPRT 20050104 8.66 8.66 8.66 8.66 450 ESOLPRT 20050105 8.9 8.9 8.9 8.9 50 ESOLPRT 20050106 0 0 0 8.9 0 ESOLPRT 20050107 8.66 8.66 8.66 8.66 21 ESOLPRT 20050110 0 0 0 8.66 0 ESOLPRT 20050111 8.66 8.93 8.66 8.93 290 ESOLPRT 20050112 0 0 0 8.93 0 ESOLPRT 20050114 0 0 0 8.66 0 ESOLPRT 20050117 8.8 8.8 8.8 8.8 153 ESOLPRT 20050118 0 0 0 8.8 0 ESOLPRT 20050119 8.82 8.82 8.82 8.82 97 ESOLPRT 20050120 0 0 0 8.82 0 ESOLPRT 20050121 8.82 8.82 8.67 8.67 283 ESOLPRT 20050124 8.7 8.89 8.7 8.89 101 ESOLPRT 20050125 8.66 8.9 8.66 8.66 315 ESOLPRT 20050126 8.9 8.9 8.66 8.66 365 ESOLPRT 20050127 8.66 8.66 8.66 8.66 279 ESOLPRT 20050131 8.8 8.8 8.8 8.8 130 ESOLPRT 20050201 8.75 8.8 8.7 8.8 166 ESOLPRT 20050202 8.45 8.47 8.45 8.47 37 ESOLPRT 20050203 8.55 8.55 8.55 8.55 28 ESOLPRT 20050207 9 9.16 8.7 8.7 478 ESOLPRT 20050208 9.49 9.49 9.49 9.49 1 ESOLPRT 20050209 0 0 0 9.49 0 ESOLPRT 20050210 9.28 9.28 9.28 9.28 100 ESOLPRT 20050211 8.7 9.01 8.7 9.01 259 ESOLPRT 20050214 9.01 9.01 9.01 9.01 340 ESOLPRT 20050215 9.01 9.01 9.01 9.01 380 ESOLPRT 20050216 9.01 9.01 9.01 9.01 100 ESOLPRT 20050217 8.81 8.81 8.81 8.81 740 ESOLPRT 20050218 0 0 0 8.81 0 ESOLPRT 20050221 0 0 0 8.81 0 ESOLPRT 20050224 8.75 8.75 8.75 8.75 64 ESOLPRT 20050225 0 0 0 8.75 0 ESOLPRT 20050228 0 0 0 8.75 0 ESOLPRT 20050303 8.89 8.89 8.89 8.89 107 ESOLPRT 20050304 8.9 8.9 8.9 8.9 32 ESOLPRT 20050308 8.7 8.7 8.7 8.7 115 ESOLPRT 20050309 8.7 8.7 8.7 8.7 75 ESOLPRT 20050311 8.7 8.7 8.7 8.7 101 ESOLPRT 20050314 0 0 0 8.7 0 ESOLPRT 20050315 8.7 8.7 8.7 8.7 839 ESOLPRT 20050321 0 0 0 8.7 0 ESOLPRT 20050322 8.75 8.75 8.75 8.75 50 ESOLPRT 20050323 8.72 8.72 8.72 8.72 100 ESOLPRT 20050331 8.71 8.71 8.71 8.71 75 ESOLPRT 20050401 8.7 8.7 8.7 8.7 105 ESOLPRT 20050404 8.7 8.7 8.7 8.7 27 ESOLPRT 20050405 0 0 0 8.7 0 ESOLPRT 20050406 8.7 8.7 8.7 8.7 637 ESOLPRT 20050407 8.75 8.75 8.75 8.75 54 ESOLPRT 20050408 0 0 0 8.75 0 ESOLPRT 20050411 8.7 8.7 8.56 8.56 1380 ESOLPRT 20050412 8.6 8.6 8.4 8.4 1228 ESOLPRT 20050413 8.4 8.69 8.4 8.69 130 ESOLPRT 20050415 8.42 8.67 8.42 8.67 180 ESOLPRT 20050421 8.64 8.64 8.5 8.5 293 ESOLPRT 20050422 8.4 8.45 8.4 8.45 42 ESOLPRT 20050425 0 0 0 8.45 0 ESOLPRT 20050427 0 0 0 8.45 0 ESOLPRT 20050428 8.55 8.55 8.55 8.55 7 ESOLPRT 20050429 0 0 0 8.55 0 ESOLPRT 20050502 8.43 8.43 8.43 8.43 7 ESOLPRT 20050503 0 0 0 8.43 0 ESOLPRT 20050505 8.4 8.4 8.4 8.4 226 ESOLPRT 20050510 8.41 8.41 8.41 8.41 160 ESOLPRT 20050513 8.4 8.4 8.4 8.4 150 ESOLPRT 20050516 8.51 8.51 8.51 8.51 91 ESOLPRT 20050518 8.55 8.55 8.55 8.55 151 ESOLPRT 20050523 8.55 8.55 8.55 8.55 194 ESOLPRT 20050524 8.56 8.56 8.56 8.56 122 ESOLPRT 20050527 8.89 8.89 8.89 8.89 10 ESOLPRT 20050531 8.7 8.7 8.7 8.7 260 ESOLPRT 20050601 8.7 8.7 8.7 8.7 1000 ESOLPRT 20050602 8.55 8.55 8.55 8.55 321 ESOLPRT 20050603 8.55 8.55 8.55 8.55 64 ESOLPRT 20050606 8.4 8.5 8.4 8.5 106 ESOLPRT 20050607 8.7 8.7 8.41 8.41 210 ESOLPRT 20050609 8.45 8.45 8.45 8.45 107 ESOLPRT 20050610 0 0 0 0 0 FCPORTO 20040112 3.2 3.26 3.18 3.2 1460 FCPORTO 20040113 3.18 3.19 3.18 3.18 750 FCPORTO 20040114 3.16 3.26 3.16 3.17 3455 FCPORTO 20040115 3.17 3.22 3.15 3.16 5760 FCPORTO 20040116 3.16 3.2 3.13 3.19 3245 FCPORTO 20040119 3.23 3.23 3.11 3.22 5730 FCPORTO 20040120 3.2 3.2 3.2 3.2 100 FCPORTO 20040121 3.2 3.21 3.15 3.21 1530 FCPORTO 20040122 3.18 3.2 3.18 3.2 1600 FCPORTO 20040123 3.2 3.25 3.2 3.2 2530 FCPORTO 20040126 3.23 3.27 3.12 3.22 8328 FCPORTO 20040127 3.25 3.25 3.15 3.2 3773 FCPORTO 20040128 3.23 3.25 3.2 3.25 9200 FCPORTO 20040129 3.21 3.25 3.2 3.25 507 FCPORTO 20040130 3.23 3.26 3.21 3.26 6425 FCPORTO 20040202 3.26 3.26 3.22 3.22 3560 FCPORTO 20040203 3.25 3.25 3.17 3.17 1176 FCPORTO 20040204 3.18 3.18 3.18 3.18 579 FCPORTO 20040205 3.2 3.25 3.18 3.18 3499 FCPORTO 20040206 3.2 3.21 3.13 3.15 6160 FCPORTO 20040209 3.23 3.25 3.18 3.22 3901 FCPORTO 20040210 3.25 3.25 3.21 3.21 2121 FCPORTO 20040211 3.22 3.23 3.21 3.21 8310 FCPORTO 20040212 3.2 3.2 3.2 3.2 1320 FCPORTO 20040213 3.25 3.25 3.21 3.21 8137 FCPORTO 20040216 3.25 3.28 3.25 3.25 4560 FCPORTO 20040217 3.2 3.27 3.2 3.27 5518 FCPORTO 20040218 3.22 3.22 3.19 3.2 8637 FCPORTO 20040219 3.25 3.25 3.21 3.23 3280 FCPORTO 20040220 3.23 3.25 3.23 3.25 540 FCPORTO 20040223 3.26 3.3 3.25 3.28 8338 FCPORTO 20040224 3.28 3.28 3.28 3.28 940 FCPORTO 20040225 3.34 3.34 3.3 3.31 5868 FCPORTO 20040226 3.36 3.4 3.36 3.37 25043 FCPORTO 20040227 3.32 3.32 3.26 3.3 1830 FCPORTO 20040301 3.31 3.31 3.31 3.31 607 FCPORTO 20040302 3.31 3.37 3.3 3.32 3455 FCPORTO 20040303 3.31 3.31 3.3 3.3 1000 FCPORTO 20040304 3.31 3.31 3.3 3.31 4740 FCPORTO 20040305 3.35 3.35 3.3 3.33 695 FCPORTO 20040308 3.33 3.35 3.3 3.31 4789 FCPORTO 20040309 3.35 3.37 3.31 3.37 8632 FCPORTO 20040310 3.51 3.58 3.42 3.49 55449 FCPORTO 20040311 3.45 3.48 3.4 3.41 10594 FCPORTO 20040312 3.4 3.48 3.38 3.48 15442 FCPORTO 20040315 3.49 3.49 3.47 3.47 7760 FCPORTO 20040316 3.49 3.49 3.45 3.46 2949 FCPORTO 20040317 3.46 3.47 3.46 3.46 2740 FCPORTO 20040318 3.49 3.49 3.46 3.49 1240 FCPORTO 20040319 3.45 3.49 3.37 3.42 15767 FCPORTO 20040322 3.48 3.48 3.44 3.44 5146 FCPORTO 20040323 3.44 3.47 3.44 3.47 3980 FCPORTO 20040324 3.49 3.5 3.45 3.46 15360 FCPORTO 20040325 3.45 3.47 3.36 3.42 15862 FCPORTO 20040326 3.43 3.45 3.4 3.43 2522 FCPORTO 20040329 3.4 3.42 3.35 3.42 3102 FCPORTO 20040330 3.38 3.42 3.37 3.37 2110 FCPORTO 20040331 3.38 3.4 3.36 3.36 1371 FCPORTO 20040401 3.37 3.38 3.37 3.38 510 FCPORTO 20040402 3.38 3.41 3.38 3.39 2559 FCPORTO 20040405 3.38 3.41 3.38 3.39 3599 FCPORTO 20040406 3.42 3.45 3.4 3.4 4650 FCPORTO 20040407 3.4 3.46 3.4 3.46 8521 FCPORTO 20040408 3.48 3.5 3.42 3.45 16787 FCPORTO 20040413 3.45 3.45 3.36 3.38 7054 FCPORTO 20040414 3.37 3.37 3.37 3.37 240 FCPORTO 20040415 3.37 3.4 3.37 3.38 1710 FCPORTO 20040416 3.37 3.38 3.36 3.37 3170 FCPORTO 20040419 3.4 3.46 3.4 3.42 6144 FCPORTO 20040420 3.4 3.42 3.38 3.4 4815 FCPORTO 20040421 3.38 3.4 3.36 3.4 10530 FCPORTO 20040422 3.33 3.33 3.2 3.2 14997 FCPORTO 20040423 3.2 3.24 3.06 3.09 34576 FCPORTO 20040426 3.14 3.15 3.03 3.08 20375 FCPORTO 20040427 3.12 3.12 3.04 3.04 7957 FCPORTO 20040428 3.09 3.09 3.04 3.04 3805 FCPORTO 20040429 3.04 3.07 3.02 3.04 3198 FCPORTO 20040430 3.03 3.07 3.03 3.05 3807 FCPORTO 20040503 3.1 3.15 3.07 3.15 13187 FCPORTO 20040504 3.16 3.27 3.14 3.24 41794 FCPORTO 20040505 3.35 3.44 3.3 3.32 50575 FCPORTO 20040506 3.33 3.35 3.29 3.29 10171 FCPORTO 20040507 3.26 3.26 3.19 3.25 10027 FCPORTO 20040510 3.25 3.25 3.11 3.24 11905 FCPORTO 20040511 3.2 3.25 3.18 3.18 5791 FCPORTO 20040512 3.24 3.25 3.19 3.25 695 FCPORTO 20040513 3.25 3.25 3.2 3.24 1540 FCPORTO 20040514 3.24 3.3 3.21 3.3 15080 FCPORTO 20040517 3.27 3.27 3.15 3.18 10000 FCPORTO 20040518 3.23 3.26 3.2 3.24 15345 FCPORTO 20040519 3.2 3.25 3.2 3.24 2210 FCPORTO 20040520 3.22 3.24 3.22 3.24 610 FCPORTO 20040521 3.24 3.24 3.19 3.19 6119 FCPORTO 20040524 3.24 3.29 3.22 3.29 17435 FCPORTO 20040525 3.29 3.3 3.26 3.29 22266 FCPORTO 20040526 3.29 3.29 3.18 3.28 41058 FCPORTO 20040527 3.29 3.35 3.06 3.12 92732 FCPORTO 20040528 3.05 3.11 3 3 27106 FCPORTO 20040531 2.97 2.97 2.9 2.95 11264 FCPORTO 20040601 3.01 3.02 2.98 3.02 13063 FCPORTO 20040602 3.03 3.08 3.03 3.08 5040 FCPORTO 20040603 3.01 3.08 3.01 3.08 3570 FCPORTO 20040604 3.06 3.1 3.03 3.1 9137 FCPORTO 20040607 3.07 3.14 3.07 3.1 5430 FCPORTO 20040608 3.1 3.1 3.03 3.09 3223 FCPORTO 20040609 3.08 3.09 3.02 3.02 6734 FCPORTO 20040610 0 0 0 3.07 0 FCPORTO 20040611 3.02 3.07 3.02 3.07 1052 FCPORTO 20040614 3.07 3.09 3.02 3.07 4980 FCPORTO 20040615 3.05 3.07 3.01 3.01 4658 FCPORTO 20040616 3.01 3.05 3.01 3.05 381 FCPORTO 20040617 3.02 3.04 3 3.04 2261 FCPORTO 20040618 3.01 3.04 2.96 2.96 8379 FCPORTO 20040621 2.97 3.04 2.96 3.03 3816 FCPORTO 20040622 3.04 3.09 3 3.02 4970 FCPORTO 20040623 3.04 3.09 3.04 3.04 5783 FCPORTO 20040624 3.03 3.03 3.03 3.03 660 FCPORTO 20040625 3.03 3.03 3 3 3338 FCPORTO 20040628 3.03 3.09 3.03 3.07 7910 FCPORTO 20040629 3.05 3.08 3.05 3.06 2799 FCPORTO 20040630 3.05 3.09 3.05 3.09 4078 FCPORTO 20040701 3.09 3.13 3.08 3.12 7434 FCPORTO 20040702 3.1 3.1 3.09 3.09 4979 FCPORTO 20040705 3.05 3.09 3.03 3.07 6130 FCPORTO 20040706 3.03 3.03 3.03 3.03 290 FCPORTO 20040707 3.03 3.07 3.03 3.03 5391 FCPORTO 20040708 3.07 3.07 3.03 3.04 2680 FCPORTO 20040709 3.04 3.08 3.04 3.08 3791 FCPORTO 20040712 3.09 3.09 3.04 3.04 2335 FCPORTO 20040713 3.05 3.06 3.05 3.05 1670 FCPORTO 20040714 3.05 3.05 3.05 3.05 2670 FCPORTO 20040715 3.04 3.05 3 3 8725 FCPORTO 20040716 3.01 3.03 3.01 3.03 430 FCPORTO 20040719 3.01 3.05 3.01 3.01 4836 FCPORTO 20040720 3.05 3.05 3.05 3.05 420 FCPORTO 20040721 3.01 3.05 3.01 3.01 2915 FCPORTO 20040722 3.01 3.01 3.01 3.01 1110 FCPORTO 20040723 3.01 3.03 2.95 2.95 4090 FCPORTO 20040726 2.96 2.98 2.96 2.97 2550 FCPORTO 20040727 2.97 3.07 2.97 3.03 12880 FCPORTO 20040728 3.01 3.05 3 3 2100 FCPORTO 20040729 2.98 2.98 2.98 2.98 1088 FCPORTO 20040730 3 3.04 3 3.04 500 FCPORTO 20040802 3.01 3.02 2.98 2.98 1331 FCPORTO 20040803 2.98 2.98 2.95 2.95 2700 FCPORTO 20040804 2.95 2.95 2.95 2.95 1163 FCPORTO 20040805 2.96 2.96 2.95 2.95 1040 FCPORTO 20040806 2.95 3 2.95 2.99 2550 FCPORTO 20040809 2.91 2.98 2.91 2.98 570 FCPORTO 20040810 2.92 2.94 2.89 2.94 1495 FCPORTO 20040811 2.94 2.94 2.77 2.86 6552 FCPORTO 20040812 2.77 2.88 2.77 2.88 900 FCPORTO 20040813 2.79 2.79 2.79 2.79 53 FCPORTO 20040816 2.87 2.87 2.87 2.87 50 FCPORTO 20040817 2.79 2.88 2.79 2.81 770 FCPORTO 20040818 2.81 2.83 2.81 2.83 504 FCPORTO 20040819 2.83 2.83 2.81 2.83 440 FCPORTO 20040820 2.83 2.88 2.83 2.88 1000 FCPORTO 20040823 2.84 2.88 2.81 2.81 780 FCPORTO 20040824 2.81 2.86 2.77 2.86 5015 FCPORTO 20040825 2.8 2.8 2.8 2.8 100 FCPORTO 20040826 2.79 2.81 2.79 2.8 2510 FCPORTO 20040827 2.83 2.88 2.81 2.88 2117 FCPORTO 20040830 2.85 2.85 2.77 2.78 5405 FCPORTO 20040831 2.8 2.8 2.8 2.8 35 FCPORTO 20040901 2.78 2.85 2.78 2.83 1195 FCPORTO 20040902 2.79 2.79 2.79 2.79 1440 FCPORTO 20040906 2.8 2.83 2.79 2.79 3110 FCPORTO 20040907 2.79 2.8 2.79 2.79 210 FCPORTO 20040908 2.82 2.82 2.79 2.79 570 FCPORTO 20040909 2.79 2.8 2.75 2.75 1515 FCPORTO 20040910 2.76 2.8 2.76 2.8 1530 FCPORTO 20040913 2.8 2.83 2.8 2.8 1080 FCPORTO 20040914 2.8 2.85 2.8 2.84 2553 FCPORTO 20040915 2.81 2.81 2.8 2.8 4860 FCPORTO 20040916 2.8 2.83 2.8 2.83 1200 FCPORTO 20040917 2.8 2.82 2.8 2.8 1722 FCPORTO 20040920 2.8 2.8 2.8 2.8 1057 FCPORTO 20040921 2.8 2.8 2.8 2.8 1315 FCPORTO 20040922 2.8 2.83 2.8 2.8 590 FCPORTO 20040923 2.8 2.8 2.75 2.78 2582 FCPORTO 20040924 2.75 2.75 2.71 2.75 2591 FCPORTO 20040927 2.75 2.8 2.71 2.8 4719 FCPORTO 20040929 2.76 2.79 2.76 2.79 120 FCPORTO 20040930 2.79 2.8 2.71 2.8 3720 FCPORTO 20041001 2.71 2.74 2.67 2.7 5240 FCPORTO 20041004 2.74 2.8 2.74 2.8 4190 FCPORTO 20041005 2.82 2.82 2.8 2.8 1176 FCPORTO 20041006 2.8 2.8 2.8 2.8 2620 FCPORTO 20041007 2.8 2.82 2.8 2.8 1030 FCPORTO 20041008 2.85 2.87 2.75 2.81 18557 FCPORTO 20041011 2.73 2.79 2.73 2.79 1403 FCPORTO 20041012 2.75 2.78 2.75 2.78 1360 FCPORTO 20041014 2.75 2.75 2.75 2.75 100 FCPORTO 20041015 2.75 2.79 2.75 2.79 2790 FCPORTO 20041018 2.8 2.82 2.79 2.79 2820 FCPORTO 20041019 2.79 2.79 2.75 2.75 800 FCPORTO 20041020 2.75 2.76 2.75 2.75 450 FCPORTO 20041021 2.75 2.75 2.75 2.75 850 FCPORTO 20041022 2.75 2.75 2.72 2.72 2770 FCPORTO 20041025 2.72 2.76 2.71 2.71 255 FCPORTO 20041026 2.72 2.73 2.72 2.73 375 FCPORTO 20041027 2.73 2.73 2.73 2.73 5 FCPORTO 20041028 2.72 2.75 2.7 2.75 4433 FCPORTO 20041029 2.7 2.7 2.7 2.7 50 FCPORTO 20041101 2.7 2.7 2.7 2.7 930 FCPORTO 20041102 2.75 2.75 2.7 2.7 2910 FCPORTO 20041103 2.7 2.7 2.61 2.65 3025 FCPORTO 20041104 2.65 2.75 2.65 2.75 2501 FCPORTO 20041107 2.75 2.8 2.75 2.8 6394 FCPORTO 20041108 2.83 2.83 2.75 2.79 9345 FCPORTO 20041109 2.76 2.76 2.75 2.76 2230 FCPORTO 20041110 2.78 2.8 2.78 2.8 4385 FCPORTO 20041111 2.78 2.78 2.66 2.7 5029 FCPORTO 20041112 2.68 2.7 2.68 2.7 210 FCPORTO 20041115 2.7 2.7 2.7 2.7 20 FCPORTO 20041117 2.7 2.73 2.66 2.67 1530 FCPORTO 20041118 2.67 2.68 2.67 2.68 115 FCPORTO 20041119 2.69 2.69 2.69 2.69 1235 FCPORTO 20041122 2.66 2.66 2.66 2.66 50 FCPORTO 20041123 2.66 2.7 2.66 2.7 1907 FCPORTO 20041124 2.71 2.71 2.66 2.71 1467 FCPORTO 20041125 2.66 2.68 2.66 2.66 973 FCPORTO 20041126 2.67 2.67 2.67 2.67 20 FCPORTO 20041129 2.67 2.74 2.67 2.74 1080 FCPORTO 20041130 2.67 2.73 2.67 2.73 783 FCPORTO 20041201 2.67 2.67 2.67 2.67 20 FCPORTO 20041202 2.67 2.67 2.65 2.65 346 FCPORTO 20041203 2.66 2.66 2.65 2.65 615 FCPORTO 20041206 2.65 2.65 2.61 2.65 4170 FCPORTO 20041207 2.6 2.6 2.5 2.52 5485 FCPORTO 20041208 2.63 2.63 2.58 2.6 4710 FCPORTO 20041209 2.63 2.63 2.55 2.58 2130 FCPORTO 20041210 2.52 2.65 2.52 2.53 1240 FCPORTO 20041213 2.58 2.58 2.52 2.58 5400 FCPORTO 20041214 2.52 2.6 2.5 2.52 6230 FCPORTO 20041215 2.55 2.55 2.53 2.53 1700 FCPORTO 20041216 2.53 2.55 2.52 2.55 1818 FCPORTO 20041217 2.55 2.56 2.55 2.56 1255 FCPORTO 20041220 2.56 2.56 2.53 2.53 420 FCPORTO 20041221 2.54 2.54 2.52 2.52 1325 FCPORTO 20041222 2.52 2.54 2.52 2.54 610 FCPORTO 20041223 2.52 2.53 2.52 2.52 1019 FCPORTO 20041224 2.52 2.52 2.52 2.52 100 FCPORTO 20041227 2.52 2.56 2.52 2.52 1355 FCPORTO 20041228 2.52 2.52 2.51 2.51 610 FCPORTO 20041229 2.51 2.55 2.5 2.55 1395 FCPORTO 20041230 2.5 2.55 2.5 2.51 10624 FCPORTO 20041231 2.51 2.54 2.51 2.54 255 FCPORTO 20050103 2.5 2.51 2.5 2.51 600 FCPORTO 20050104 2.5 2.56 2.5 2.56 4638 FCPORTO 20050105 2.52 2.52 2.51 2.51 340 FCPORTO 20050106 2.55 2.65 2.53 2.53 6440 FCPORTO 20050107 2.55 2.62 2.55 2.62 7061 FCPORTO 20050110 2.53 2.59 2.52 2.59 4430 FCPORTO 20050111 2.52 2.6 2.52 2.55 3361 FCPORTO 20050112 2.54 2.57 2.54 2.55 1470 FCPORTO 20050114 2.62 2.62 2.58 2.59 1592 FCPORTO 20050117 2.58 2.58 2.57 2.57 1920 FCPORTO 20050118 2.57 2.57 2.57 2.57 643 FCPORTO 20050119 2.58 2.58 2.55 2.58 1675 FCPORTO 20050120 2.6 2.6 2.56 2.56 1249 FCPORTO 20050121 2.56 2.57 2.56 2.56 3297 FCPORTO 20050124 2.56 2.64 2.56 2.6 1101 FCPORTO 20050125 2.65 2.65 2.57 2.62 1908 FCPORTO 20050126 2.59 2.6 2.58 2.58 1610 FCPORTO 20050127 2.57 2.64 2.57 2.64 560 FCPORTO 20050128 2.6 2.66 2.6 2.66 26866 FCPORTO 20050131 2.61 2.64 2.59 2.64 13670 FCPORTO 20050201 2.64 2.65 2.6 2.63 6780 FCPORTO 20050202 2.65 2.7 2.65 2.65 5659 FCPORTO 20050203 2.68 2.73 2.65 2.66 2750 FCPORTO 20050207 2.74 2.82 2.74 2.8 17272 FCPORTO 20050208 2.81 2.84 2.81 2.84 5790 FCPORTO 20050209 2.85 2.85 2.84 2.85 10239 FCPORTO 20050210 2.85 2.85 2.82 2.85 320 FCPORTO 20050211 2.8 2.84 2.8 2.82 2938 FCPORTO 20050214 2.81 2.83 2.78 2.8 6105 FCPORTO 20050215 2.78 2.78 2.77 2.78 2994 FCPORTO 20050216 2.75 2.75 2.75 2.75 325 FCPORTO 20050217 2.75 2.78 2.75 2.78 1600 FCPORTO 20050218 2.78 2.8 2.75 2.75 717 FCPORTO 20050221 2.8 2.8 2.76 2.76 1010 FCPORTO 20050222 2.76 2.79 2.7 2.79 7245 FCPORTO 20050223 2.79 2.79 2.67 2.79 1750 FCPORTO 20050224 2.7 2.7 2.7 2.7 25 FCPORTO 20050225 2.76 2.79 2.76 2.79 651 FCPORTO 20050228 2.79 2.79 2.75 2.79 120 FCPORTO 20050301 2.7 2.79 2.7 2.79 3090 FCPORTO 20050302 2.71 2.79 2.71 2.79 280 FCPORTO 20050303 2.72 2.78 2.72 2.78 180 FCPORTO 20050307 2.71 2.78 2.71 2.78 160 FCPORTO 20050308 2.77 2.77 2.77 2.77 50 FCPORTO 20050309 2.7 2.78 2.7 2.78 265 FCPORTO 20050310 2.7 2.76 2.7 2.76 815 FCPORTO 20050311 2.76 2.76 2.76 2.76 50 FCPORTO 20050314 2.67 2.67 2.6 2.67 2830 FCPORTO 20050315 2.65 2.66 2.56 2.66 3400 FCPORTO 20050316 2.55 2.57 2.55 2.57 391 FCPORTO 20050317 2.56 2.64 2.56 2.64 1130 FCPORTO 20050318 2.64 2.64 2.53 2.63 2281 FCPORTO 20050321 2.53 2.53 2.53 2.53 105 FCPORTO 20050322 2.53 2.62 2.52 2.62 1845 FCPORTO 20050323 2.53 2.58 2.52 2.52 1580 FCPORTO 20050329 2.43 2.55 2.42 2.55 7639 FCPORTO 20050330 2.44 2.54 2.42 2.53 2130 FCPORTO 20050331 2.47 2.53 2.47 2.53 352 FCPORTO 20050401 2.52 2.53 2.52 2.53 500 FCPORTO 20050404 2.53 2.53 2.47 2.53 713 FCPORTO 20050405 2.47 2.53 2.47 2.53 480 FCPORTO 20050406 2.48 2.52 2.48 2.52 160 FCPORTO 20050407 2.48 2.52 2.48 2.52 260 FCPORTO 20050408 2.48 2.52 2.45 2.52 5352 FCPORTO 20050411 2.42 2.52 2.35 2.5 3709 FCPORTO 20050412 2.41 2.5 2.37 2.49 7820 FCPORTO 20050413 2.41 2.5 2.39 2.49 3575 FCPORTO 20050415 2.41 2.48 2.41 2.48 570 FCPORTO 20050418 2.4 2.48 2.4 2.48 2060 FCPORTO 20050419 2.46 2.5 2.46 2.5 4516 FCPORTO 20050420 2.5 2.53 2.45 2.5 3036 FCPORTO 20050421 2.5 2.52 2.45 2.45 2479 FCPORTO 20050422 2.52 2.52 2.48 2.52 527 FCPORTO 20050425 2.52 2.55 2.52 2.55 4750 FCPORTO 20050426 2.57 2.57 2.47 2.57 1260 FCPORTO 20050427 2.57 2.59 2.5 2.59 2160 FCPORTO 20050428 2.6 2.6 2.51 2.59 1420 FCPORTO 20050429 2.59 2.59 2.53 2.59 180 FCPORTO 20050502 2.6 2.6 2.51 2.59 550 FCPORTO 20050503 2.55 2.6 2.51 2.6 588 FCPORTO 20050504 2.5 2.58 2.5 2.58 841 FCPORTO 20050505 2.51 2.57 2.51 2.57 560 FCPORTO 20050506 2.56 2.65 2.53 2.65 9048 FCPORTO 20050509 2.61 2.65 2.6 2.6 5565 FCPORTO 20050510 2.59 2.59 2.46 2.57 6101 FCPORTO 20050512 2.57 2.65 2.51 2.65 17650 FCPORTO 20050513 2.62 2.62 2.54 2.58 6720 FCPORTO 20050516 2.58 2.65 2.58 2.6 8640 FCPORTO 20050517 2.58 2.59 2.55 2.59 850 FCPORTO 20050518 2.6 2.6 2.55 2.58 691 FCPORTO 20050519 2.55 2.59 2.55 2.59 4035 FCPORTO 20050520 2.59 2.6 2.54 2.6 9052 FCPORTO 20050523 2.51 2.58 2.5 2.55 5941 FCPORTO 20050524 2.57 2.59 2.52 2.59 2969 FCPORTO 20050525 2.51 2.59 2.51 2.59 170 FCPORTO 20050526 2.59 2.59 2.59 2.59 100 FCPORTO 20050527 2.51 2.55 2.51 2.52 2158 FCPORTO 20050530 2.51 2.58 2.51 2.58 60 FCPORTO 20050531 2.51 2.58 2.51 2.53 1164 FCPORTO 20050601 2.53 2.58 2.48 2.58 3340 FCPORTO 20050602 2.58 2.58 2.51 2.58 670 FCPORTO 20050603 2.58 2.58 2.58 2.58 20 FCPORTO 20050606 2.55 2.55 2.55 2.55 10 FCPORTO 20050607 2.55 2.55 2.55 2.55 50 FCPORTO 20050608 2.49 2.53 2.48 2.48 2170 FCPORTO 20050609 2.48 2.55 2.48 2.53 680 FCPORTO 20050610 2.52 2.53 2.52 2.53 2000 FINIBANCO 20040112 1.06 1.06 1.06 1.06 5118 FINIBANCO 20040113 1.06 1.06 1.05 1.06 7355 FINIBANCO 20040114 1.06 1.07 1.06 1.07 4410 FINIBANCO 20040115 1.06 1.06 1.05 1.05 1565 FINIBANCO 20040116 1.05 1.06 1.05 1.05 4910 FINIBANCO 20040119 1.06 1.06 1.05 1.05 4306 FINIBANCO 20040120 1.05 1.05 1.05 1.05 4290 FINIBANCO 20040121 1.05 1.06 1.05 1.06 16743 FINIBANCO 20040122 1.04 1.08 1.04 1.05 61670 FINIBANCO 20040123 1.05 1.07 1.05 1.07 8700 FINIBANCO 20040126 1.06 1.06 1.05 1.05 29300 FINIBANCO 20040127 1.05 1.05 1.04 1.05 25681 FINIBANCO 20040128 1.04 1.04 1.04 1.04 280 FINIBANCO 20040129 1.04 1.06 1.04 1.04 5473 FINIBANCO 20040130 1.04 1.06 1.04 1.05 3822 FINIBANCO 20040202 1.04 1.04 1.04 1.04 420 FINIBANCO 20040203 1.04 1.05 1.04 1.04 780 FINIBANCO 20040204 1.04 1.04 1.04 1.04 2080 FINIBANCO 20040205 1.04 1.04 1.04 1.04 700 FINIBANCO 20040206 1.04 1.06 1.04 1.06 1660 FINIBANCO 20040209 1.05 1.05 1.05 1.05 3000 FINIBANCO 20040210 1.06 1.06 1.05 1.05 3640 FINIBANCO 20040211 1.05 1.06 1.05 1.05 19650 FINIBANCO 20040212 1.05 1.11 1.04 1.1 50253 FINIBANCO 20040213 1.1 1.17 1.09 1.15 120302 FINIBANCO 20040216 1.13 1.14 1.11 1.12 12370 FINIBANCO 20040217 1.11 1.14 1.1 1.13 26990 FINIBANCO 20040218 1.14 1.14 1.13 1.13 9515 FINIBANCO 20040219 1.13 1.16 1.1 1.1 58545 FINIBANCO 20040220 1.11 1.12 1.09 1.1 15569 FINIBANCO 20040223 1.11 1.13 1.1 1.12 42562 FINIBANCO 20040224 1.12 1.13 1.1 1.1 6100 FINIBANCO 20040225 1.1 1.14 1.1 1.12 61414 FINIBANCO 20040226 1.12 1.15 1.12 1.14 82919 FINIBANCO 20040227 1.14 1.2 1.13 1.17 116512 FINIBANCO 20040301 1.19 1.2 1.15 1.18 57290 FINIBANCO 20040302 1.18 1.2 1.17 1.19 36850 FINIBANCO 20040303 1.2 1.2 1.17 1.17 14475 FINIBANCO 20040304 1.17 1.19 1.17 1.19 36155 FINIBANCO 20040305 1.19 1.2 1.18 1.2 6320 FINIBANCO 20040308 1.19 1.27 1.19 1.21 143443 FINIBANCO 20040309 1.22 1.27 1.21 1.26 36675 FINIBANCO 20040310 1.22 1.22 1.16 1.2 92167 FINIBANCO 20040311 1.19 1.2 1.15 1.15 41963 FINIBANCO 20040312 1.14 1.19 1.14 1.17 13845 FINIBANCO 20040315 1.16 1.19 1.16 1.17 12245 FINIBANCO 20040316 1.16 1.16 1.16 1.16 100 FINIBANCO 20040317 1.17 1.18 1.17 1.18 6745 FINIBANCO 20040318 1.17 1.18 1.16 1.16 11215 FINIBANCO 20040319 1.17 1.17 1.15 1.15 6625 FINIBANCO 20040322 1.16 1.19 1.16 1.16 9740 FINIBANCO 20040323 1.17 1.17 1.16 1.16 3050 FINIBANCO 20040324 1.16 1.16 1.15 1.16 29775 FINIBANCO 20040325 1.16 1.17 1.16 1.17 2100 FINIBANCO 20040326 1.16 1.16 1.16 1.16 3140 FINIBANCO 20040329 1.16 1.16 1.15 1.16 26655 FINIBANCO 20040330 1.16 1.16 1.16 1.16 24000 FINIBANCO 20040331 1.15 1.17 1.15 1.16 9640 FINIBANCO 20040401 1.15 1.16 1.15 1.16 12175 FINIBANCO 20040402 1.17 1.18 1.16 1.18 4920 FINIBANCO 20040405 1.18 1.18 1.16 1.18 8801 FINIBANCO 20040406 1.17 1.18 1.16 1.16 4070 FINIBANCO 20040407 1.16 1.16 1.16 1.16 1125 FINIBANCO 20040408 1.16 1.19 1.15 1.15 26113 FINIBANCO 20040413 1.15 1.15 1.12 1.15 15827 FINIBANCO 20040414 1.15 1.15 1.13 1.13 40620 FINIBANCO 20040415 1.14 1.14 1.13 1.13 2898 FINIBANCO 20040416 1.13 1.13 1.12 1.12 17170 FINIBANCO 20040419 1.11 1.15 1.11 1.12 20070 FINIBANCO 20040420 1.12 1.14 1.12 1.12 24715 FINIBANCO 20040421 1.12 1.12 1.1 1.1 69175 FINIBANCO 20040422 1.1 1.12 1.1 1.12 5070 FINIBANCO 20040423 1.1 1.11 1.1 1.11 3480 FINIBANCO 20040426 1.1 1.15 1.1 1.11 34558 FINIBANCO 20040427 1.12 1.12 1.11 1.11 3945 FINIBANCO 20040428 1.11 1.12 1.11 1.11 7950 FINIBANCO 20040429 1.13 1.13 1.11 1.11 1740 FINIBANCO 20040430 1.12 1.13 1.12 1.13 3530 FINIBANCO 20040503 1.13 1.13 1.11 1.13 55740 FINIBANCO 20040504 1.13 1.13 1.12 1.12 4860 FINIBANCO 20040505 1.13 1.13 1.13 1.13 3310 FINIBANCO 20040506 1.11 1.11 1.11 1.11 5095 FINIBANCO 20040507 1.11 1.11 1.11 1.11 63 FINIBANCO 20040510 1.1 1.14 1.1 1.12 34960 FINIBANCO 20040511 1.12 1.13 1.1 1.11 12575 FINIBANCO 20040512 1.11 1.12 1.11 1.12 1420 FINIBANCO 20040513 1.12 1.13 1.11 1.13 21645 FINIBANCO 20040514 1.11 1.13 1.11 1.13 5560 FINIBANCO 20040517 1.11 1.11 1.11 1.11 7714 FINIBANCO 20040518 1.11 1.12 1.11 1.11 8895 FINIBANCO 20040519 1.11 1.12 1.09 1.09 25140 FINIBANCO 20040520 0 0 0 1.09 0 FINIBANCO 20040521 1.09 1.1 1.09 1.09 10420 FINIBANCO 20040524 1.09 1.12 1.08 1.08 25645 FINIBANCO 20040525 1.08 1.08 1.05 1.05 4780 FINIBANCO 20040526 1.08 1.08 1.07 1.07 3380 FINIBANCO 20040527 1.07 1.08 1.06 1.06 3800 FINIBANCO 20040528 1.05 1.08 1.03 1.05 11599 FINIBANCO 20040531 1.05 1.08 1.02 1.07 6712 FINIBANCO 20040601 1.07 1.07 1.02 1.05 19033 FINIBANCO 20040602 1.05 1.12 1.04 1.11 158623 FINIBANCO 20040603 1.08 1.09 1.07 1.07 8520 FINIBANCO 20040604 1.08 1.08 1.05 1.07 11560 FINIBANCO 20040607 1.05 1.06 1.05 1.06 420 FINIBANCO 20040608 1.07 1.07 1.05 1.05 17800 FINIBANCO 20040609 1.05 1.05 1.04 1.04 5140 FINIBANCO 20040610 1.04 1.04 1.04 1.04 6860 FINIBANCO 20040611 1.03 1.05 1.03 1.05 1545 FINIBANCO 20040614 1.03 1.06 1.03 1.03 2330 FINIBANCO 20040615 1.05 1.05 1.04 1.04 1485 FINIBANCO 20040616 1.06 1.12 1.04 1.11 33733 FINIBANCO 20040617 1.11 1.12 1.1 1.12 8132 FINIBANCO 20040618 0 0 0 1.12 0 FINIBANCO 20040621 1.09 1.1 1.09 1.1 2145 FINIBANCO 20040622 1.1 1.11 1.1 1.11 6000 FINIBANCO 20040623 1.11 1.11 1.11 1.11 46 FINIBANCO 20040624 1.11 1.11 1.11 1.11 4000 FINIBANCO 20040625 1.11 1.13 1.1 1.12 6525 FINIBANCO 20040628 1.11 1.17 1.1 1.17 35989 FINIBANCO 20040629 1.11 1.19 1.11 1.17 30599 FINIBANCO 20040630 1.14 1.17 1.12 1.17 11375 FINIBANCO 20040701 1.14 1.14 1.14 1.14 1307 FINIBANCO 20040702 1.15 1.15 1.12 1.12 9100 FINIBANCO 20040705 1.12 1.14 1.12 1.12 5320 FINIBANCO 20040706 1.12 1.16 1.11 1.16 17536 FINIBANCO 20040707 1.13 1.18 1.13 1.15 17602 FINIBANCO 20040708 1.14 1.15 1.14 1.15 13955 FINIBANCO 20040709 1.14 1.14 1.14 1.14 2245 FINIBANCO 20040712 1.13 1.13 1.13 1.13 840 FINIBANCO 20040713 1.13 1.14 1.13 1.14 9370 FINIBANCO 20040714 1.12 1.14 1.12 1.14 8261 FINIBANCO 20040716 1.12 1.12 1.12 1.12 410 FINIBANCO 20040719 1.12 1.12 1.12 1.12 5265 FINIBANCO 20040720 1.12 1.12 1.12 1.12 3625 FINIBANCO 20040721 1.12 1.12 1.12 1.12 420 FINIBANCO 20040722 1.11 1.13 1.11 1.13 7470 FINIBANCO 20040723 1.12 1.13 1.1 1.13 7373 FINIBANCO 20040726 1.12 1.14 1.12 1.14 23253 FINIBANCO 20040727 1.12 1.15 1.12 1.15 13528 FINIBANCO 20040728 1.13 1.13 1.13 1.13 140 FINIBANCO 20040729 1.14 1.16 1.13 1.14 2667 FINIBANCO 20040730 1.14 1.14 1.13 1.13 1340 FINIBANCO 20040802 1.13 1.13 1.12 1.12 2735 FINIBANCO 20040803 1.12 1.12 1.12 1.12 700 FINIBANCO 20040804 0 0 0 1.12 0 FINIBANCO 20040805 1.12 1.14 1.11 1.14 7013 FINIBANCO 20040806 1.12 1.15 1.12 1.15 15919 FINIBANCO 20040809 1.12 1.15 1.12 1.15 10409 FINIBANCO 20040810 1.12 1.15 1.12 1.13 18868 FINIBANCO 20040811 1.13 1.14 1.13 1.13 15638 FINIBANCO 20040812 1.13 1.14 1.13 1.14 12052 FINIBANCO 20040813 1.13 1.15 1.13 1.15 32848 FINIBANCO 20040816 0 0 0 1.15 0 FINIBANCO 20040817 1.13 1.13 1.13 1.13 1280 FINIBANCO 20040818 1.13 1.14 1.12 1.14 4666 FINIBANCO 20040819 1.13 1.13 1.13 1.13 3420 FINIBANCO 20040820 1.13 1.15 1.12 1.13 11290 FINIBANCO 20040823 1.13 1.13 1.13 1.13 420 FINIBANCO 20040824 1.13 1.13 1.13 1.13 187 FINIBANCO 20040825 1.15 1.15 1.14 1.15 35944 FINIBANCO 20040826 1.15 1.15 1.15 1.15 16807 FINIBANCO 20040827 1.14 1.15 1.14 1.15 3200 FINIBANCO 20040830 1.15 1.15 1.15 1.15 3325 FINIBANCO 20040831 1.15 1.15 1.15 1.15 711 FINIBANCO 20040901 1.15 1.15 1.15 1.15 6000 FINIBANCO 20040902 1.14 1.15 1.13 1.14 5165 FINIBANCO 20040903 1.14 1.15 1.13 1.14 15190 FINIBANCO 20040906 1.13 1.16 1.13 1.16 24610 FINIBANCO 20040907 1.16 1.16 1.14 1.16 646 FINIBANCO 20040908 1.16 1.16 1.14 1.14 2120 FINIBANCO 20040909 1.14 1.16 1.14 1.14 4888 FINIBANCO 20040910 1.14 1.15 1.14 1.15 3200 FINIBANCO 20040913 1.15 1.15 1.15 1.15 2530 FINIBANCO 20040914 1.16 1.18 1.15 1.15 18311 FINIBANCO 20040915 1.16 1.16 1.16 1.16 9200 FINIBANCO 20040916 1.17 1.17 1.16 1.16 44345 FINIBANCO 20040917 1.16 1.16 1.15 1.16 3780 FINIBANCO 20040920 1.16 1.17 1.15 1.17 7093 FINIBANCO 20040921 1.15 1.16 1.15 1.16 6625 FINIBANCO 20040922 1.16 1.16 1.15 1.16 8248 FINIBANCO 20040923 1.18 1.2 1.18 1.18 50907 FINIBANCO 20040924 1.19 1.19 1.19 1.19 925 FINIBANCO 20040927 1.18 1.18 1.18 1.18 770 FINIBANCO 20040928 1.17 1.22 1.17 1.2 20127 FINIBANCO 20040929 1.2 1.2 1.18 1.18 440 FINIBANCO 20040930 1.19 1.2 1.18 1.2 17703 FINIBANCO 20041001 1.17 1.2 1.17 1.2 1130 FINIBANCO 20041004 1.17 1.2 1.17 1.2 11555 FINIBANCO 20041005 0 0 0 1.2 0 FINIBANCO 20041006 1.2 1.2 1.19 1.2 2660 FINIBANCO 20041007 1.2 1.22 1.2 1.21 18720 FINIBANCO 20041008 1.2 1.2 1.19 1.19 3681 FINIBANCO 20041011 1.19 1.25 1.19 1.25 1551 FINIBANCO 20041012 1.19 1.25 1.19 1.24 33685 FINIBANCO 20041013 1.23 1.26 1.23 1.26 24333 FINIBANCO 20041014 1.24 1.25 1.24 1.25 6800 FINIBANCO 20041015 1.24 1.25 1.24 1.25 1220 FINIBANCO 20041018 1.25 1.26 1.24 1.26 27646 FINIBANCO 20041019 1.27 1.28 1.24 1.26 65156 FINIBANCO 20041020 1.24 1.25 1.24 1.25 700 FINIBANCO 20041021 1.25 1.25 1.24 1.25 64345 FINIBANCO 20041022 1.24 1.25 1.24 1.25 41465 FINIBANCO 20041025 1.24 1.26 1.24 1.24 25878 FINIBANCO 20041026 1.25 1.25 1.24 1.24 10373 FINIBANCO 20041027 1.25 1.25 1.23 1.23 21111 FINIBANCO 20041028 1.23 1.23 1.23 1.23 1780 FINIBANCO 20041029 1.23 1.23 1.23 1.23 9735 FINIBANCO 20041101 1.27 1.27 1.27 1.27 20 FINIBANCO 20041102 1.23 1.23 1.23 1.23 1757 FINIBANCO 20041103 1.26 1.26 1.23 1.23 24760 FINIBANCO 20041104 1.22 1.23 1.22 1.23 11540 FINIBANCO 20041107 1.22 1.23 1.22 1.22 2100 FINIBANCO 20041108 1.21 1.23 1.21 1.22 8198 FINIBANCO 20041109 1.22 1.22 1.22 1.22 6658 FINIBANCO 20041110 1.23 1.25 1.23 1.25 31215 FINIBANCO 20041111 1.25 1.25 1.23 1.23 5457 FINIBANCO 20041112 1.23 1.25 1.23 1.23 1726 FINIBANCO 20041115 1.23 1.23 1.23 1.23 3284 FINIBANCO 20041116 1.21 1.21 1.21 1.21 2725 FINIBANCO 20041117 1.21 1.21 1.2 1.21 2541 FINIBANCO 20041118 1.2 1.23 1.2 1.2 2490 FINIBANCO 20041119 1.2 1.2 1.19 1.2 8734 FINIBANCO 20041122 1.18 1.2 1.18 1.2 6241 FINIBANCO 20041123 1.18 1.18 1.18 1.18 140 FINIBANCO 20041124 1.18 1.18 1.17 1.18 2820 FINIBANCO 20041125 1.17 1.19 1.17 1.19 7051 FINIBANCO 20041126 1.18 1.2 1.18 1.18 3200 FINIBANCO 20041129 1.16 1.2 1.16 1.18 1310 FINIBANCO 20041130 1.18 1.2 1.17 1.2 1565 FINIBANCO 20041201 1.17 1.17 1.17 1.17 1280 FINIBANCO 20041202 1.17 1.17 1.17 1.17 3478 FINIBANCO 20041203 1.17 1.17 1.17 1.17 3682 FINIBANCO 20041206 1.16 1.16 1.16 1.16 140 FINIBANCO 20041207 1.17 1.19 1.16 1.18 1850 FINIBANCO 20041208 0 0 0 1.18 0 FINIBANCO 20041209 1.17 1.19 1.16 1.19 1829 FINIBANCO 20041210 0 0 0 1.19 0 FINIBANCO 20041213 1.16 1.2 1.16 1.19 4742 FINIBANCO 20041214 1.18 1.18 1.17 1.18 2530 FINIBANCO 20041215 1.17 1.17 1.17 1.17 1125 FINIBANCO 20041216 1.17 1.17 1.17 1.17 875 FINIBANCO 20041217 1.17 1.18 1.16 1.18 2735 FINIBANCO 20041220 1.17 1.18 1.17 1.18 2500 FINIBANCO 20041221 1.18 1.18 1.18 1.18 3325 FINIBANCO 20041222 1.18 1.18 1.18 1.18 106 FINIBANCO 20041223 1.18 1.18 1.18 1.18 735 FINIBANCO 20041224 0 0 0 1.18 0 FINIBANCO 20041227 1.16 1.16 1.16 1.16 2735 FINIBANCO 20041228 1.19 1.21 1.16 1.2 26848 FINIBANCO 20041229 1.18 1.21 1.18 1.19 17015 FINIBANCO 20041230 0 0 0 1.19 0 FINIBANCO 20041231 1.18 1.18 1.18 1.18 355 FINIBANCO 20050103 1.17 1.17 1.17 1.17 280 FINIBANCO 20050104 1.16 1.19 1.16 1.18 3890 FINIBANCO 20050105 1.19 1.2 1.16 1.17 5739 FINIBANCO 20050106 1.17 1.18 1.17 1.18 1204 FINIBANCO 20050107 1.17 1.17 1.17 1.17 450 FINIBANCO 20050110 1.18 1.18 1.18 1.18 2240 FINIBANCO 20050111 1.18 1.18 1.18 1.18 420 FINIBANCO 20050112 1.18 1.2 1.18 1.18 3457 FINIBANCO 20050114 1.21 1.22 1.21 1.21 89039 FINIBANCO 20050117 1.22 1.23 1.21 1.21 25305 FINIBANCO 20050118 1.21 1.21 1.2 1.21 34200 FINIBANCO 20050119 1.2 1.21 1.2 1.21 3505 FINIBANCO 20050120 1.22 1.22 1.21 1.21 4451 FINIBANCO 20050121 1.2 1.22 1.2 1.2 7782 FINIBANCO 20050124 1.2 1.2 1.2 1.2 545 FINIBANCO 20050125 1.2 1.21 1.19 1.2 70725 FINIBANCO 20050126 1.2 1.22 1.2 1.2 5915 FINIBANCO 20050127 1.2 1.22 1.19 1.19 14910 FINIBANCO 20050128 1.2 1.2 1.19 1.19 1630 FINIBANCO 20050131 1.21 1.23 1.2 1.21 13846 FINIBANCO 20050201 1.2 1.2 1.2 1.2 4732 FINIBANCO 20050202 1.2 1.2 1.2 1.2 1615 FINIBANCO 20050203 1.22 1.23 1.2 1.23 4360 FINIBANCO 20050207 1.23 1.23 1.21 1.21 4229 FINIBANCO 20050208 1.23 1.23 1.23 1.23 3500 FINIBANCO 20050209 1.23 1.25 1.21 1.25 40542 FINIBANCO 20050210 1.22 1.25 1.22 1.25 34230 FINIBANCO 20050211 1.25 1.25 1.24 1.24 1555 FINIBANCO 20050214 1.24 1.24 1.22 1.24 13823 FINIBANCO 20050215 1.22 1.22 1.22 1.22 1090 FINIBANCO 20050216 1.22 1.25 1.22 1.23 6540 FINIBANCO 20050217 1.23 1.24 1.23 1.24 1680 FINIBANCO 20050218 1.23 1.23 1.23 1.23 980 FINIBANCO 20050221 1.24 1.25 1.23 1.23 423 FINIBANCO 20050222 1.23 1.23 1.23 1.23 10065 FINIBANCO 20050224 1.25 1.25 1.23 1.25 17729 FINIBANCO 20050225 1.25 1.25 1.25 1.25 576 FINIBANCO 20050228 1.25 1.26 1.24 1.26 11190 FINIBANCO 20050301 1.25 1.25 1.22 1.23 2920 FINIBANCO 20050302 1.25 1.25 1.25 1.25 5456 FINIBANCO 20050303 1.23 1.25 1.23 1.25 13065 FINIBANCO 20050304 1.25 1.26 1.25 1.26 44967 FINIBANCO 20050307 1.25 1.25 1.25 1.25 2605 FINIBANCO 20050308 1.25 1.28 1.25 1.28 290 FINIBANCO 20050309 1.28 1.28 1.25 1.27 11356 FINIBANCO 20050310 1.25 1.26 1.25 1.26 6756 FINIBANCO 20050311 1.26 1.26 1.25 1.25 1640 FINIBANCO 20050314 1.25 1.25 1.24 1.24 3075 FINIBANCO 20050315 1.24 1.24 1.24 1.24 700 FINIBANCO 20050316 1.27 1.27 1.25 1.25 7365 FINIBANCO 20050317 1.25 1.25 1.25 1.25 4377 FINIBANCO 20050318 1.25 1.25 1.25 1.25 2746 FINIBANCO 20050321 1.25 1.25 1.25 1.25 15116 FINIBANCO 20050322 1.24 1.26 1.21 1.22 5434 FINIBANCO 20050323 1.23 1.24 1.21 1.24 2835 FINIBANCO 20050329 1.27 1.27 1.21 1.26 2640 FINIBANCO 20050330 1.24 1.26 1.24 1.25 5775 FINIBANCO 20050331 1.25 1.26 1.24 1.24 4320 FINIBANCO 20050401 1.28 1.28 1.28 1.28 12334 FINIBANCO 20050404 1.27 1.27 1.27 1.27 5344 FINIBANCO 20050405 1.26 1.28 1.25 1.28 16935 FINIBANCO 20050406 1.27 1.27 1.26 1.26 7010 FINIBANCO 20050407 1.27 1.29 1.27 1.29 21000 FINIBANCO 20050408 1.26 1.29 1.25 1.25 4451 FINIBANCO 20050411 1.26 1.26 1.25 1.26 3960 FINIBANCO 20050412 1.29 1.34 1.26 1.28 71960 FINIBANCO 20050413 1.26 1.28 1.25 1.26 18329 FINIBANCO 20050415 1.26 1.27 1.26 1.26 5780 FINIBANCO 20050418 1.25 1.26 1.23 1.24 17996 FINIBANCO 20050419 1.25 1.27 1.25 1.25 23593 FINIBANCO 20050420 1.25 1.26 1.25 1.26 1551 FINIBANCO 20050421 1.23 1.26 1.23 1.26 3020 FINIBANCO 20050422 1.23 1.23 1.22 1.22 1410 FINIBANCO 20050425 0 0 0 1.22 0 FINIBANCO 20050426 1.23 1.24 1.2 1.22 10507 FINIBANCO 20050427 1.2 1.24 1.19 1.24 2265 FINIBANCO 20050428 1.19 1.23 1.19 1.21 7860 FINIBANCO 20050429 1.23 1.23 1.23 1.23 1749 FINIBANCO 20050502 1.25 1.25 1.2 1.25 18340 FINIBANCO 20050503 1.25 1.25 1.25 1.25 2410 FINIBANCO 20050504 1.23 1.23 1.22 1.22 3230 FINIBANCO 20050505 1.21 1.21 1.21 1.21 4400 FINIBANCO 20050506 1.21 1.22 1.21 1.22 1962 FINIBANCO 20050509 1.21 1.23 1.21 1.22 1715 FINIBANCO 20050510 1.24 1.24 1.24 1.24 3930 FINIBANCO 20050512 1.24 1.25 1.23 1.23 11157 FINIBANCO 20050513 1.25 1.25 1.23 1.24 2765 FINIBANCO 20050516 1.25 1.25 1.23 1.24 12920 FINIBANCO 20050517 1.24 1.25 1.24 1.24 3799 FINIBANCO 20050518 1.24 1.26 1.24 1.24 8318 FINIBANCO 20050519 1.24 1.24 1.24 1.24 2475 FINIBANCO 20050520 1.25 1.25 1.25 1.25 2630 FINIBANCO 20050523 1.26 1.27 1.24 1.26 5554 FINIBANCO 20050524 1.25 1.27 1.25 1.27 5910 FINIBANCO 20050525 1.25 1.25 1.25 1.25 985 FINIBANCO 20050527 1.25 1.25 1.25 1.25 955 FINIBANCO 20050530 1.25 1.25 1.25 1.25 900 FINIBANCO 20050531 1.26 1.28 1.25 1.28 5390 FINIBANCO 20050601 1.25 1.29 1.25 1.28 47225 FINIBANCO 20050602 1.28 1.28 1.28 1.28 280 FINIBANCO 20050603 1.28 1.34 1.28 1.34 19338 FINIBANCO 20050606 1.33 1.35 1.31 1.32 21775 FINIBANCO 20050607 1.28 1.29 1.27 1.29 3950 FINIBANCO 20050608 1.28 1.28 1.28 1.28 140 FINIBANCO 20050609 1.3 1.33 1.28 1.28 415 FINIBANCO 20050610 1.32 1.32 1.29 1.29 4100 FISIPE 20040823 1.03 1.03 1.03 1.03 26 FISIPE 20040824 1.03 1.03 1.03 1.03 300 FISIPE 20040825 1.04 1.04 1.02 1.03 1180 GCARTAO 20040112 7.74 7.75 7.74 7.75 53200 GCARTAO 20040113 7.76 7.85 7.72 7.85 7137 GCARTAO 20040114 7.85 7.86 7.83 7.86 4547 GCARTAO 20040115 7.85 8 7.85 7.91 33040 GCARTAO 20040116 7.93 8.14 7.92 8.13 34814 GCARTAO 20040119 8.2 8.7 8.13 8.46 85444 GCARTAO 20040120 8.69 8.69 8.59 8.59 28897 GCARTAO 20040121 8.56 8.57 8.52 8.53 15569 GCARTAO 20040122 8.53 8.55 8.4 8.5 12568 GCARTAO 20040123 8.53 8.79 8.53 8.55 52946 GCARTAO 20040126 8.57 8.7 8.5 8.51 24130 GCARTAO 20040127 8.54 8.54 8.5 8.5 21876 GCARTAO 20040128 8.45 8.45 8.38 8.4 20377 GCARTAO 20040129 8.38 8.43 8.34 8.43 17958 GCARTAO 20040130 8.43 8.58 8.4 8.58 13420 GCARTAO 20040202 8.57 8.62 8.45 8.62 7486 GCARTAO 20040203 8.61 8.61 8.55 8.55 3438 GCARTAO 20040204 8.58 8.6 8.46 8.46 9095 GCARTAO 20040205 8.46 8.46 8.4 8.41 19951 GCARTAO 20040206 8.43 8.52 8.43 8.52 6721 GCARTAO 20040209 8.48 8.54 8.48 8.54 1284 GCARTAO 20040210 8.55 8.56 8.47 8.51 4390 GCARTAO 20040211 8.55 8.55 8.46 8.46 4328 GCARTAO 20040212 8.48 8.48 8.42 8.42 5723 GCARTAO 20040213 8.42 8.5 8.42 8.43 11993 GCARTAO 20040216 8.41 8.51 8.3 8.51 17600 GCARTAO 20040217 8.5 8.51 8.36 8.49 8431 GCARTAO 20040218 8.45 8.51 8.45 8.5 8096 GCARTAO 20040219 8.52 8.55 8.45 8.55 13520 GCARTAO 20040220 8.5 8.61 8.5 8.6 22094 GCARTAO 20040223 8.5 8.68 8.5 8.67 13361 GCARTAO 20040224 8.66 8.66 8.59 8.6 341 GCARTAO 20040225 8.6 8.66 8.6 8.65 4935 GCARTAO 20040226 8.61 8.66 8.57 8.66 7736 GCARTAO 20040227 8.66 8.67 8.56 8.67 2919 GCARTAO 20040301 8.65 8.69 8.65 8.69 5350 GCARTAO 20040302 8.65 8.78 8.65 8.78 11609 GCARTAO 20040303 8.78 8.78 8.66 8.75 25801 GCARTAO 20040304 8.78 8.78 8.67 8.76 325600 GCARTAO 20040305 8.78 9.3 8.68 8.81 34564 GCARTAO 20040308 9.12 9.43 9.04 9.28 68621 GCARTAO 20040309 9.29 9.46 9.29 9.39 21251 GCARTAO 20040310 9.38 9.39 9.35 9.36 9365 GCARTAO 20040311 9.36 9.36 9.01 9.02 376736 GCARTAO 20040312 9 9.29 9 9.29 11195 GCARTAO 20040315 9.29 9.38 9.05 9.05 18781 GCARTAO 20040316 9 9.2 9 9.2 3074 GCARTAO 20040317 9.35 9.51 9.35 9.46 29117 GCARTAO 20040318 9.46 9.56 9.31 9.55 58107 GCARTAO 20040319 9.55 9.6 9.51 9.6 8530 GCARTAO 20040322 9.51 9.51 9.4 9.45 9020 GCARTAO 20040323 9.59 9.59 9.42 9.45 2925 GCARTAO 20040324 9.58 9.58 9.45 9.45 4548 GCARTAO 20040325 9.45 9.46 9.45 9.45 3924 GCARTAO 20040326 9.37 9.58 9.37 9.58 14205 GCARTAO 20040329 9.5 9.56 9.5 9.56 150 GCARTAO 20040330 9.56 9.73 9.56 9.73 72762 GCARTAO 20040331 9.49 9.75 9.49 9.74 13368 GCARTAO 20040401 9.74 9.75 9.6 9.6 404305 GCARTAO 20040402 9.73 9.75 9.65 9.71 95550 GCARTAO 20040405 9.71 9.75 9.67 9.75 8335 GCARTAO 20040406 9.75 9.75 9.65 9.65 13465 GCARTAO 20040407 9.62 9.65 9.57 9.65 876 GCARTAO 20040408 9.65 9.65 9.6 9.61 1017 GCARTAO 20040413 9.64 9.74 9.61 9.74 16463 GCARTAO 20040414 9.59 9.69 9.59 9.65 1300 GCARTAO 20040415 9.57 9.7 9.57 9.7 879 GCARTAO 20040416 9.6 9.6 9.6 9.6 500 GCARTAO 20040419 9.6 9.6 9.6 9.6 195 GCARTAO 20040420 9.59 9.64 9.59 9.64 4891 GCARTAO 20040421 9.64 9.64 9.59 9.64 3640 GCARTAO 20040422 9.6 9.69 9.46 9.6 4927 GCARTAO 20040423 9.6 9.6 9.51 9.53 2100 GCARTAO 20040426 9.55 9.55 9.53 9.54 12160 GCARTAO 20040427 9.54 9.59 9.53 9.55 21880 GCARTAO 20040428 9.53 9.54 9.53 9.54 3536 GCARTAO 20040429 9.51 9.51 9.51 9.51 3800 GCARTAO 20040430 9.51 9.51 9.51 9.51 1124 GCARTAO 20040503 9.51 9.55 9.5 9.5 3817 GCARTAO 20040504 9.5 9.5 9.45 9.5 2470 GCARTAO 20040505 9.45 9.55 9.35 9.5 19005 GCARTAO 20040506 9.5 9.5 9.5 9.5 999 GCARTAO 20040507 9.5 9.5 9.33 9.34 9857 GCARTAO 20040510 9.35 9.52 9.25 9.52 4218 GCARTAO 20040511 9.5 9.5 9.5 9.5 500 GCARTAO 20040512 9.47 9.48 9.4 9.4 2020 GCARTAO 20040513 9.25 9.42 9.25 9.27 719 GCARTAO 20040514 9.35 9.35 9.35 9.35 1 GCARTAO 20040517 9.26 9.27 9.25 9.26 25836 GCARTAO 20040518 9.27 9.34 9.27 9.27 87505 GCARTAO 20040519 9.35 9.4 9.35 9.4 3100 GCARTAO 20040520 9.36 9.4 9.36 9.4 7088 GCARTAO 20040521 9.4 9.4 9.26 9.35 2531 GCARTAO 20040524 9.25 9.35 9.25 9.35 745 GCARTAO 20040525 0 0 0 9.35 0 GCARTAO 20040526 0 0 0 9.35 0 GCARTAO 20040527 9.34 9.35 9.34 9.35 264 GCARTAO 20040528 9.25 9.35 9.25 9.35 980 GCARTAO 20040531 9.27 9.5 9.27 9.5 13674 GCARTAO 20040601 0 0 0 9.5 0 GCARTAO 20040602 9.45 9.49 9.28 9.28 5524 GCARTAO 20040603 9.29 9.5 9.28 9.48 11620 GCARTAO 20040604 9.44 9.48 9.43 9.48 11384 GCARTAO 20040607 9.35 9.37 9.35 9.37 3000 GCARTAO 20040608 9.38 9.38 9.37 9.37 350 GCARTAO 20040609 9.39 9.5 9.39 9.41 38087 GCARTAO 20040610 9.41 9.41 9.29 9.29 5100 GCARTAO 20040611 9.28 9.28 9.28 9.28 2000 GCARTAO 20040614 9.39 9.39 9.39 9.39 1100 GCARTAO 20040615 9.39 9.39 9.39 9.39 20 GCARTAO 20040616 9.4 9.5 9.4 9.49 12883 GCARTAO 20040617 9.4 9.49 9.38 9.38 19050 GCARTAO 20040618 9.5 9.58 9.4 9.55 1626 GCARTAO 20040621 9.5 9.54 9.5 9.54 847 GCARTAO 20040622 9.54 9.78 9.54 9.75 61480 GCARTAO 20040623 9.74 9.74 9.69 9.69 901 GCARTAO 20040624 9.73 9.73 9.62 9.62 1113 GCARTAO 20040625 9.58 9.6 9.58 9.6 3040 GCARTAO 20040628 9.6 9.6 9.59 9.6 1417 GCARTAO 20040629 9.6 9.79 9.6 9.79 5075 GCARTAO 20040630 9.78 9.89 9.59 9.89 30982 GCARTAO 20040701 9.67 9.75 9.67 9.75 3027 GCARTAO 20040702 0 0 0 9.75 0 GCARTAO 20040705 9.77 9.77 9.66 9.66 4053 GCARTAO 20040706 9.68 9.71 9.62 9.7 8470 GCARTAO 20040707 9.51 9.67 9.54 9.66 16991 GCARTAO 20040708 9.56 9.67 9.56 9.67 4112 GCARTAO 20040709 9.54 10 9.54 9.77 10066 GCARTAO 20040713 9.78 9.89 9.69 9.85 9911 GCARTAO 20040714 9.9 9.9 9.85 9.9 12975 GCARTAO 20040715 9.9 9.91 9.9 9.91 6259 GCARTAO 20040716 9.93 9.93 9.9 9.9 1333 GCARTAO 20040719 9.89 9.89 9.89 9.89 800 GCARTAO 20040720 9.87 9.87 9.87 9.87 2520 GCARTAO 20040721 9.87 10 9.87 9.94 32863 GCARTAO 20040722 9.99 9.99 9.88 9.88 752 GCARTAO 20040723 9.98 9.98 9.88 9.88 711 GCARTAO 20040726 9.87 9.94 9.87 9.89 60622 GCARTAO 20040727 9.85 10 9.85 9.89 37347 GCARTAO 20040728 9.9 9.94 9.6 9.9 11339 GCARTAO 20040729 9.8 9.88 9.8 9.88 3800 GCARTAO 20040730 9.8 9.96 9.72 9.96 2547 GCARTAO 20040802 0 0 0 9.96 0 GCARTAO 20040803 9.94 9.94 9.94 9.94 555 GCARTAO 20040804 9.9 9.9 9.9 9.9 55 GCARTAO 20040805 0 0 0 9.9 0 GCARTAO 20040806 9.85 9.85 9.85 9.85 10 GCARTAO 20040809 9.63 9.89 9.63 9.89 450 GCARTAO 20040810 9.75 9.75 9.75 9.75 1200 GCARTAO 20040811 9.76 9.85 9.76 9.76 577 GCARTAO 20040812 0 0 0 9.76 0 GCARTAO 20040813 9.76 9.76 9.61 9.72 1045 GCARTAO 20040816 9.6 9.64 9.6 9.64 750 GCARTAO 20040817 9.67 9.68 9.65 9.66 2090 GCARTAO 20040818 9.66 9.69 9.66 9.69 10738 GCARTAO 20040819 9.68 9.79 9.65 9.79 5027 GCARTAO 20040820 9.78 9.82 9.78 9.82 555 GCARTAO 20040823 9.82 9.97 9.64 9.97 9998 GCARTAO 20040824 9.66 9.89 9.66 9.72 3474 GCARTAO 20040825 9.69 9.93 9.69 9.69 4011 GCARTAO 20040826 9.73 9.94 9.73 9.92 6260 GCARTAO 20040827 9.93 10.03 9.85 9.99 21750 GCARTAO 20040830 9.85 10.05 9.85 9.99 14300 GCARTAO 20040831 10.05 10.05 9.91 10.05 8340 GCARTAO 20040901 9.95 10 9.95 10 3570 GCARTAO 20040902 10.05 10.15 10.05 10.15 6070 GCARTAO 20040903 10.14 10.2 10.01 10.2 31530 GCARTAO 20040906 10.19 10.19 10.19 10.19 213 GCARTAO 20040907 10.04 10.19 10.04 10.18 11631 GCARTAO 20040908 10.05 10.18 9.95 10.18 9242 GCARTAO 20040909 10.2 10.2 10.18 10.18 5040 GCARTAO 20040910 10 10.19 10 10.19 662 GCARTAO 20040913 9.99 10.18 9.99 10.18 15827 GCARTAO 20040914 10.02 10.19 10.02 10.04 10500 GCARTAO 20040915 10.01 10.27 10.01 10.27 34160 GCARTAO 20040916 10.25 10.3 10.08 10.3 8900 GCARTAO 20040917 10.3 10.3 10.1 10.1 7185 GCARTAO 20040920 10.29 10.3 10.29 10.3 5100 GCARTAO 20040921 10.11 10.15 10.11 10.15 505 GCARTAO 20040922 10.18 10.3 10.18 10.21 20620 GCARTAO 20040924 10.29 10.4 10.28 10.4 6809 GCARTAO 20040927 10.2 10.23 10.2 10.23 10300 GCARTAO 20040928 10.23 10.43 10.22 10.43 1200 GCARTAO 20040929 10.44 10.44 10.21 10.21 1003 GCARTAO 20040930 10.25 10.44 10.25 10.44 100010 GCARTAO 20041001 10.44 10.44 10.3 10.3 2028 GCARTAO 20041004 10.4 10.5 10.37 10.49 155444 GCARTAO 20041005 10.37 10.5 10.37 10.5 5500 GCARTAO 20041006 10.5 10.5 10.4 10.4 13138 GCARTAO 20041007 10.4 10.4 10.37 10.4 2036 GCARTAO 20041011 10.38 10.38 10.38 10.38 465 GCARTAO 20041012 10.25 10.25 10.23 10.25 2828 GCARTAO 20041013 10.21 10.35 10.04 10.35 5090 GCARTAO 20041014 10.35 10.5 10.31 10.4 14560 GCARTAO 20041015 10.49 10.78 10.41 10.5 177800 GCARTAO 20041018 10.45 10.7 10.45 10.65 12091 GCARTAO 20041019 10.69 10.7 10.56 10.7 26267 GCARTAO 20041020 10.74 11 10.74 10.85 15602 GCARTAO 20041021 10.99 11 10.99 10.99 1757 GCARTAO 20041022 11 12 11 11.43 71569 GCARTAO 20041025 11.98 11.98 11.61 11.61 26338 GCARTAO 20041026 11.73 11.98 11.61 11.61 15570 GCARTAO 20041027 11.52 11.75 11.05 11.4 16595 GCARTAO 20041028 11.16 11.45 11.16 11.25 7830 GCARTAO 20041029 11.24 11.29 11.07 11.07 6300 GCARTAO 20041101 0 0 0 11.07 0 GCARTAO 20041102 11.15 11.39 11.07 11.35 36523 GCARTAO 20041103 11.35 11.35 11.2 11.35 1856 GCARTAO 20041104 11.34 11.7 11.34 11.35 21721 GCARTAO 20041107 11.17 11.6 11.17 11.35 12435 GCARTAO 20041108 11.35 11.35 11.25 11.29 803 GCARTAO 20041109 11.3 11.36 11.11 11.21 16046 GCARTAO 20041110 11.15 11.15 11.15 11.15 50 GCARTAO 20041111 11.22 11.24 11.1 11.1 7879 GCARTAO 20041112 11.08 11.24 11.07 11.24 4500 GCARTAO 20041115 11.24 11.24 11.13 11.13 201 GCARTAO 20041116 11.14 11.15 11.13 11.15 11511 GCARTAO 20041117 11.12 11.15 11.12 11.15 844 GCARTAO 20041118 11.1 11.15 11.06 11.15 3230 GCARTAO 20041119 11.06 11.1 10.8 11.1 9390 GCARTAO 20041122 10.91 11.04 10.89 11.04 3780 GCARTAO 20041123 10.89 11.05 10.85 10.85 12476 GCARTAO 20041124 10.85 10.91 10.6 10.75 31637 GCARTAO 20041125 10.77 10.77 10.41 10.5 23007 GCARTAO 20041126 10.52 10.52 10.5 10.51 2037 GCARTAO 20041129 10.6 10.75 10.5 10.5 18390 GCARTAO 20041130 10.68 10.95 10.5 10.56 12466 GCARTAO 20041201 10.51 10.51 10.3 10.35 48125 GCARTAO 20041202 10.5 10.59 10.5 10.51 11200 GCARTAO 20041203 10.5 10.62 10.5 10.54 26914 GCARTAO 20041206 10.64 10.64 10.64 10.64 2200 GCARTAO 20041207 10.52 10.7 10.52 10.56 12976 GCARTAO 20041208 0 0 0 10.56 0 GCARTAO 20041209 10.68 10.7 10.56 10.56 6630 GCARTAO 20041210 10.54 10.6 10.53 10.6 1820 GCARTAO 20041213 10.6 10.6 10.56 10.6 537 GCARTAO 20041214 10.63 10.88 10.6 10.69 35869 GCARTAO 20041215 10.7 10.85 10.67 10.67 19265 GCARTAO 20041216 10.85 10.89 10.7 10.7 10216 GCARTAO 20041217 10.87 10.91 10.7 10.7 40781 GCARTAO 20041220 10.68 10.8 10.55 10.7 19419 GCARTAO 20041221 10.6 10.8 10.6 10.64 8188 GCARTAO 20041222 10.64 10.71 10.64 10.64 4475 GCARTAO 20041223 10.7 10.72 10.65 10.65 8900 GCARTAO 20041224 10.62 10.62 10.62 10.62 300 GCARTAO 20041227 10.61 10.65 10.61 10.64 7455 GCARTAO 20041228 10.64 10.64 10.52 10.52 53922 GCARTAO 20041229 10.6 10.6 10.5 10.5 69016 GCARTAO 20041230 10.76 10.76 10.5 10.7 135492 GCARTAO 20041231 10.6 10.6 10.6 10.6 15085 GCARTAO 20050103 10.42 10.6 10.42 10.6 1970 GCARTAO 20050104 10.57 10.65 10.56 10.65 2419 GCARTAO 20050105 10.45 10.69 10.41 10.68 7000 GCARTAO 20050106 10.67 10.69 10.67 10.69 1947 GCARTAO 20050107 10.57 10.7 10.56 10.7 8643 GCARTAO 20050110 10.74 10.74 10.74 10.74 246 GCARTAO 20050111 10.68 10.68 10.5 10.58 20038 GCARTAO 20050112 10.51 10.59 10.5 10.59 9548 GCARTAO 20050114 10.45 10.55 10.45 10.5 5164 GCARTAO 20050117 10.45 10.45 10.4 10.4 534 GCARTAO 20050118 10.42 10.57 10.42 10.57 625 GCARTAO 20050119 10.48 10.56 10.48 10.52 862 GCARTAO 20050120 10.46 10.51 10.46 10.51 37210 GCARTAO 20050121 10.5 10.57 10.46 10.57 16541 GCARTAO 20050124 10.51 10.59 10.45 10.59 15865 GCARTAO 20050125 10.59 10.6 10.47 10.48 4472 GCARTAO 20050126 10.52 10.52 10.46 10.49 23709 GCARTAO 20050127 10.55 10.55 10.47 10.55 2716 GCARTAO 20050128 10.55 10.55 10.54 10.55 8259 GCARTAO 20050131 10.58 10.58 10.47 10.55 35101 GCARTAO 20050201 10.55 10.55 10.5 10.55 15625 GCARTAO 20050202 10.55 10.58 10.55 10.58 71450 GCARTAO 20050203 10.59 10.63 10.59 10.63 22027 GCARTAO 20050207 11 11.15 10.85 10.85 47541 GCARTAO 20050208 10.98 11.19 10.98 10.98 2769 GCARTAO 20050209 11.13 11.13 11 11.01 7086 GCARTAO 20050210 11.13 11.13 10.86 10.86 350 GCARTAO 20050211 10.6 10.79 10.6 10.78 5880 GCARTAO 20050214 11.32 11.94 11.22 11.4 52474 GCARTAO 20050215 11.44 11.5 11.28 11.35 24980 GCARTAO 20050216 11.4 11.5 11.37 11.39 39929 GCARTAO 20050217 11.4 11.45 11.37 11.37 13474 GCARTAO 20050218 11.35 11.35 11.3 11.34 4241 GCARTAO 20050221 11.34 11.34 10.71 11.1 9697 GCARTAO 20050222 10.95 11.04 10.7 11.04 4678 GCARTAO 20050223 10.71 10.9 10.71 10.9 1635 GCARTAO 20050224 10.61 10.61 10.61 10.61 50 GCARTAO 20050225 10.69 11.05 10.69 11.05 7511 GCARTAO 20050228 10.81 11.15 10.65 11.1 12499 GCARTAO 20050301 10.74 11.2 10.74 11.1 13911 GCARTAO 20050302 11 11.2 10.91 11 9260 GCARTAO 20050303 10.89 11 10.87 11 22400 GCARTAO 20050304 10.96 11.16 10.96 11.15 58790 GCARTAO 20050307 11.15 11.15 11.01 11.05 27328 GCARTAO 20050308 10.93 10.95 10.93 10.95 1500 GCARTAO 20050309 10.94 11.09 10.94 10.95 3517 GCARTAO 20050310 10.95 11 10.95 11 202 GCARTAO 20050311 11.06 11.06 10.93 11 3615 GCARTAO 20050314 11 11 10.92 10.92 520 GCARTAO 20050315 10.99 11.03 10.93 10.95 9731 GCARTAO 20050316 11.05 11.06 10.97 10.97 4500 GCARTAO 20050317 10.97 11.09 10.97 11.01 9891 GCARTAO 20050318 11.04 11.04 10.98 10.98 5733 GCARTAO 20050321 10.98 11 10.98 11 1990 GCARTAO 20050322 10.98 11.03 10.98 10.98 2741 GCARTAO 20050323 10.98 11.03 10.98 10.99 2392 GCARTAO 20050329 11.01 11.01 10.97 10.97 1259 GCARTAO 20050330 11 11.01 11 11.01 1000 GCARTAO 20050331 11.02 11.12 10.97 10.97 3975 GCARTAO 20050401 10.99 11.05 10.97 11.05 430 GCARTAO 20050404 11.02 11.07 11.02 11.07 1123 GCARTAO 20050405 11.06 11.07 11.06 11.06 3888 GCARTAO 20050406 11.06 11.07 11 11.04 3216 GCARTAO 20050407 11.04 11.1 11 11.02 36710 GCARTAO 20050408 11.01 11.02 10.98 11.02 8850 GCARTAO 20050411 10.98 10.98 10.98 10.98 613 GCARTAO 20050412 10.98 11.04 10.98 11.02 4725 GCARTAO 20050413 10.99 11.03 10.99 11.03 6158 GCARTAO 20050415 10.99 11.04 10.99 10.99 18308 GCARTAO 20050418 11.04 11.05 10.8 10.8 28646 GCARTAO 20050419 10.85 10.92 10.85 10.92 15124 GCARTAO 20050420 10.9 10.93 10.83 10.83 2004 GCARTAO 20050421 10.97 10.97 10.84 10.93 1301 GCARTAO 20050422 10.85 10.97 10.85 10.97 1737 GCARTAO 20050425 10.85 11 10.85 11 2001 GCARTAO 20050426 11 11 10.98 10.98 499 GCARTAO 20050427 10.86 10.86 10.85 10.85 59124 GCARTAO 20050428 10.85 10.85 10.85 10.85 20011 GCARTAO 20050429 10.82 10.85 10.73 10.73 725 GCARTAO 20050502 10.73 10.73 10.63 10.63 1500 GCARTAO 20050503 0 0 0 10.63 0 GCARTAO 20050504 10.7 10.7 10.7 10.7 248 GCARTAO 20050505 10.74 10.74 10.74 10.74 594 GCARTAO 20050506 10.89 10.9 10.75 10.75 476 GCARTAO 20050509 10.7 10.85 10.7 10.85 1231 GCARTAO 20050510 10.85 10.85 10.7 10.71 26724 GCARTAO 20050512 10.65 10.67 10.65 10.65 217368 GCARTAO 20050513 10.85 10.85 10.77 10.77 6500 GCARTAO 20050516 10.7 10.7 10.61 10.7 5210 GCARTAO 20050517 10.65 10.84 10.63 10.66 96052 GCARTAO 20050518 10.84 10.84 10.8 10.8 25504 GCARTAO 20050519 10.83 10.84 10.67 10.79 18683 GCARTAO 20050520 10.84 10.84 10.71 10.72 69068 GCARTAO 20050523 10.78 10.79 10.7 10.7 13538 GCARTAO 20050524 10.79 10.79 10.71 10.71 38872 GCARTAO 20050525 10.8 10.99 10.8 10.9 39799 GCARTAO 20050526 10.91 10.91 10.86 10.86 987 GCARTAO 20050527 10.9 10.9 10.8 10.81 686 GCARTAO 20050530 10.8 10.8 10.8 10.8 200 GCARTAO 20050531 10.88 10.89 10.71 10.71 5596 GCARTAO 20050601 10.8 11 10.75 11 32432 GCARTAO 20050602 11.05 11.1 10.85 11.06 5691 GCARTAO 20050603 11.05 11.1 11.05 11.05 1623 GCARTAO 20050606 10.99 10.99 10.99 10.99 7160 GCARTAO 20050607 10.99 10.99 10.99 10.99 10488 GCARTAO 20050608 11.08 11.19 11.08 11.17 49649 GCARTAO 20050609 11.19 11.59 11.19 11.55 22565 GCARTAO 20050610 11.7 11.7 11.26 11.3 21999 GCARTAO 20040112 7.74 7.75 7.74 7.75 53200 GCARTAO 20040113 7.76 7.85 7.72 7.85 7137 GCARTAO 20040114 7.85 7.86 7.83 7.86 4547 GCARTAO 20040115 7.85 8 7.85 7.91 33040 GCARTAO 20040116 7.93 8.14 7.92 8.13 34814 GCARTAO 20040119 8.2 8.7 8.13 8.46 85444 GCARTAO 20040120 8.69 8.69 8.59 8.59 28897 GCARTAO 20040121 8.56 8.57 8.52 8.53 15569 GCARTAO 20040122 8.53 8.55 8.4 8.5 12568 GCARTAO 20040123 8.53 8.79 8.53 8.55 52946 GCARTAO 20040126 8.57 8.7 8.5 8.51 24130 GCARTAO 20040127 8.54 8.54 8.5 8.5 21876 GCARTAO 20040128 8.45 8.45 8.38 8.4 20377 GCARTAO 20040129 8.38 8.43 8.34 8.43 17958 GCARTAO 20040130 8.43 8.58 8.4 8.58 13420 GCARTAO 20040202 8.57 8.62 8.45 8.62 7486 GCARTAO 20040203 8.61 8.61 8.55 8.55 3438 GCARTAO 20040204 8.58 8.6 8.46 8.46 9095 GCARTAO 20040205 8.46 8.46 8.4 8.41 19951 GCARTAO 20040206 8.43 8.52 8.43 8.52 6721 GCARTAO 20040209 8.48 8.54 8.48 8.54 1284 GCARTAO 20040210 8.55 8.56 8.47 8.51 4390 GCARTAO 20040211 8.55 8.55 8.46 8.46 4328 GCARTAO 20040212 8.48 8.48 8.42 8.42 5723 GCARTAO 20040213 8.42 8.5 8.42 8.43 11993 GCARTAO 20040216 8.41 8.51 8.3 8.51 17600 GCARTAO 20040217 8.5 8.51 8.36 8.49 8431 GCARTAO 20040218 8.45 8.51 8.45 8.5 8096 GCARTAO 20040219 8.52 8.55 8.45 8.55 13520 GCARTAO 20040220 8.5 8.61 8.5 8.6 22094 GCARTAO 20040223 8.5 8.68 8.5 8.67 13361 GCARTAO 20040224 8.66 8.66 8.59 8.6 341 GCARTAO 20040225 8.6 8.66 8.6 8.65 4935 GCARTAO 20040226 8.61 8.66 8.57 8.66 7736 GCARTAO 20040227 8.66 8.67 8.56 8.67 2919 GCARTAO 20040301 8.65 8.69 8.65 8.69 5350 GCARTAO 20040302 8.65 8.78 8.65 8.78 11609 GCARTAO 20040303 8.78 8.78 8.66 8.75 25801 GCARTAO 20040304 8.78 8.78 8.67 8.76 325600 GCARTAO 20040305 8.78 9.3 8.68 8.81 34564 GCARTAO 20040308 9.12 9.43 9.04 9.28 68621 GCARTAO 20040309 9.29 9.46 9.29 9.39 21251 GCARTAO 20040310 9.38 9.39 9.35 9.36 9365 GCARTAO 20040311 9.36 9.36 9.01 9.02 376736 GCARTAO 20040312 9 9.29 9 9.29 11195 GCARTAO 20040315 9.29 9.38 9.05 9.05 18781 GCARTAO 20040316 9 9.2 9 9.2 3074 GCARTAO 20040317 9.35 9.51 9.35 9.46 29117 GCARTAO 20040318 9.46 9.56 9.31 9.55 58107 GCARTAO 20040319 9.55 9.6 9.51 9.6 8530 GCARTAO 20040322 9.51 9.51 9.4 9.45 9020 GCARTAO 20040323 9.59 9.59 9.42 9.45 2925 GCARTAO 20040324 9.58 9.58 9.45 9.45 4548 GCARTAO 20040325 9.45 9.46 9.45 9.45 3924 GCARTAO 20040326 9.37 9.58 9.37 9.58 14205 GCARTAO 20040329 9.5 9.56 9.5 9.56 150 GCARTAO 20040330 9.56 9.73 9.56 9.73 72762 GCARTAO 20040331 9.49 9.75 9.49 9.74 13368 GCARTAO 20040401 9.74 9.75 9.6 9.6 404305 GCARTAO 20040402 9.73 9.75 9.65 9.71 95550 GCARTAO 20040405 9.71 9.75 9.67 9.75 8335 GCARTAO 20040406 9.75 9.75 9.65 9.65 13465 GCARTAO 20040407 9.62 9.65 9.57 9.65 876 GCARTAO 20040408 9.65 9.65 9.6 9.61 1017 GCARTAO 20040413 9.64 9.74 9.61 9.74 16463 GCARTAO 20040414 9.59 9.69 9.59 9.65 1300 GCARTAO 20040415 9.57 9.7 9.57 9.7 879 GCARTAO 20040416 9.6 9.6 9.6 9.6 500 GCARTAO 20040419 9.6 9.6 9.6 9.6 195 GCARTAO 20040420 9.59 9.64 9.59 9.64 4891 GCARTAO 20040421 9.64 9.64 9.59 9.64 3640 GCARTAO 20040422 9.6 9.69 9.46 9.6 4927 GCARTAO 20040423 9.6 9.6 9.51 9.53 2100 GCARTAO 20040426 9.55 9.55 9.53 9.54 12160 GCARTAO 20040427 9.54 9.59 9.53 9.55 21880 GCARTAO 20040428 9.53 9.54 9.53 9.54 3536 GCARTAO 20040429 9.51 9.51 9.51 9.51 3800 GCARTAO 20040430 9.51 9.51 9.51 9.51 1124 GCARTAO 20040503 9.51 9.55 9.5 9.5 3817 GCARTAO 20040504 9.5 9.5 9.45 9.5 2470 GCARTAO 20040505 9.45 9.55 9.35 9.5 19005 GCARTAO 20040506 9.5 9.5 9.5 9.5 999 GCARTAO 20040507 9.5 9.5 9.33 9.34 9857 GCARTAO 20040510 9.35 9.52 9.25 9.52 4218 GCARTAO 20040511 9.5 9.5 9.5 9.5 500 GCARTAO 20040512 9.47 9.48 9.4 9.4 2020 GCARTAO 20040513 9.25 9.42 9.25 9.27 719 GCARTAO 20040514 9.35 9.35 9.35 9.35 1 GCARTAO 20040517 9.26 9.27 9.25 9.26 25836 GCARTAO 20040518 9.27 9.34 9.27 9.27 87505 GCARTAO 20040519 9.35 9.4 9.35 9.4 3100 GCARTAO 20040520 9.36 9.4 9.36 9.4 7088 GCARTAO 20040521 9.4 9.4 9.26 9.35 2531 GCARTAO 20040524 9.25 9.35 9.25 9.35 745 GCARTAO 20040525 0 0 0 9.35 0 GCARTAO 20040526 0 0 0 9.35 0 GCARTAO 20040527 9.34 9.35 9.34 9.35 264 GCARTAO 20040528 9.25 9.35 9.25 9.35 980 GCARTAO 20040531 9.27 9.5 9.27 9.5 13674 GCARTAO 20040601 0 0 0 9.5 0 GCARTAO 20040602 9.45 9.49 9.28 9.28 5524 GCARTAO 20040603 9.29 9.5 9.28 9.48 11620 GCARTAO 20040604 9.44 9.48 9.43 9.48 11384 GCARTAO 20040607 9.35 9.37 9.35 9.37 3000 GCARTAO 20040608 9.38 9.38 9.37 9.37 350 GCARTAO 20040609 9.39 9.5 9.39 9.41 38087 GCARTAO 20040610 9.41 9.41 9.29 9.29 5100 GCARTAO 20040611 9.28 9.28 9.28 9.28 2000 GCARTAO 20040614 9.39 9.39 9.39 9.39 1100 GCARTAO 20040615 9.39 9.39 9.39 9.39 20 GCARTAO 20040616 9.4 9.5 9.4 9.49 12883 GCARTAO 20040617 9.4 9.49 9.38 9.38 19050 GCARTAO 20040618 9.5 9.58 9.4 9.55 1626 GCARTAO 20040621 9.5 9.54 9.5 9.54 847 GCARTAO 20040622 9.54 9.78 9.54 9.75 61480 GCARTAO 20040623 9.74 9.74 9.69 9.69 901 GCARTAO 20040624 9.73 9.73 9.62 9.62 1113 GCARTAO 20040625 9.58 9.6 9.58 9.6 3040 GCARTAO 20040628 9.6 9.6 9.59 9.6 1417 GCARTAO 20040629 9.6 9.79 9.6 9.79 5075 GCARTAO 20040630 9.78 9.89 9.59 9.89 30982 GCARTAO 20040701 9.67 9.75 9.67 9.75 3027 GCARTAO 20040702 0 0 0 9.75 0 GCARTAO 20040705 9.77 9.77 9.66 9.66 4053 GCARTAO 20040706 9.68 9.71 9.62 9.7 8470 GCARTAO 20040707 9.51 9.67 9.54 9.66 16991 GCARTAO 20040708 9.56 9.67 9.56 9.67 4112 GCARTAO 20040709 9.54 10 9.54 9.77 10066 GCARTAO 20040713 9.78 9.89 9.69 9.85 9911 GCARTAO 20040714 9.9 9.9 9.85 9.9 12975 GCARTAO 20040715 9.9 9.91 9.9 9.91 6259 GCARTAO 20040716 9.93 9.93 9.9 9.9 1333 GCARTAO 20040719 9.89 9.89 9.89 9.89 800 GCARTAO 20040720 9.87 9.87 9.87 9.87 2520 GCARTAO 20040721 9.87 10 9.87 9.94 32863 GCARTAO 20040722 9.99 9.99 9.88 9.88 752 GCARTAO 20040723 9.98 9.98 9.88 9.88 711 GCARTAO 20040726 9.87 9.94 9.87 9.89 60622 GCARTAO 20040727 9.85 10 9.85 9.89 37347 GCARTAO 20040728 9.9 9.94 9.6 9.9 11339 GCARTAO 20040729 9.8 9.88 9.8 9.88 3800 GCARTAO 20040730 9.8 9.96 9.72 9.96 2547 GCARTAO 20040802 0 0 0 9.96 0 GCARTAO 20040803 9.94 9.94 9.94 9.94 555 GCARTAO 20040804 9.9 9.9 9.9 9.9 55 GCARTAO 20040805 0 0 0 9.9 0 GCARTAO 20040806 9.85 9.85 9.85 9.85 10 GCARTAO 20040809 9.63 9.89 9.63 9.89 450 GCARTAO 20040810 9.75 9.75 9.75 9.75 1200 GCARTAO 20040811 9.76 9.85 9.76 9.76 577 GCARTAO 20040812 0 0 0 9.76 0 GCARTAO 20040813 9.76 9.76 9.61 9.72 1045 GCARTAO 20040816 9.6 9.64 9.6 9.64 750 GCARTAO 20040817 9.67 9.68 9.65 9.66 2090 GCARTAO 20040818 9.66 9.69 9.66 9.69 10738 GCARTAO 20040819 9.68 9.79 9.65 9.79 5027 GCARTAO 20040820 9.78 9.82 9.78 9.82 555 GCARTAO 20040823 9.82 9.97 9.64 9.97 9998 GCARTAO 20040824 9.66 9.89 9.66 9.72 3474 GCARTAO 20040825 9.69 9.93 9.69 9.69 4011 GCARTAO 20040826 9.73 9.94 9.73 9.92 6260 GCARTAO 20040827 9.93 10.03 9.85 9.99 21750 GCARTAO 20040830 9.85 10.05 9.85 9.99 14300 GCARTAO 20040831 10.05 10.05 9.91 10.05 8340 GCARTAO 20040901 9.95 10 9.95 10 3570 GCARTAO 20040902 10.05 10.15 10.05 10.15 6070 GCARTAO 20040903 10.14 10.2 10.01 10.2 31530 GCARTAO 20040906 10.19 10.19 10.19 10.19 213 GCARTAO 20040907 10.04 10.19 10.04 10.18 11631 GCARTAO 20040908 10.05 10.18 9.95 10.18 9242 GCARTAO 20040909 10.2 10.2 10.18 10.18 5040 GCARTAO 20040910 10 10.19 10 10.19 662 GCARTAO 20040913 9.99 10.18 9.99 10.18 15827 GCARTAO 20040914 10.02 10.19 10.02 10.04 10500 GCARTAO 20040915 10.01 10.27 10.01 10.27 34160 GCARTAO 20040916 10.25 10.3 10.08 10.3 8900 GCARTAO 20040917 10.3 10.3 10.1 10.1 7185 GCARTAO 20040920 10.29 10.3 10.29 10.3 5100 GCARTAO 20040921 10.11 10.15 10.11 10.15 505 GCARTAO 20040922 10.18 10.3 10.18 10.21 20620 GCARTAO 20040924 10.29 10.4 10.28 10.4 6809 GCARTAO 20040927 10.2 10.23 10.2 10.23 10300 GCARTAO 20040928 10.23 10.43 10.22 10.43 1200 GCARTAO 20040929 10.44 10.44 10.21 10.21 1003 GCARTAO 20040930 10.25 10.44 10.25 10.44 100010 GCARTAO 20041001 10.44 10.44 10.3 10.3 2028 GCARTAO 20041004 10.4 10.5 10.37 10.49 155444 GCARTAO 20041005 10.37 10.5 10.37 10.5 5500 GCARTAO 20041006 10.5 10.5 10.4 10.4 13138 GCARTAO 20041007 10.4 10.4 10.37 10.4 2036 GCARTAO 20041011 10.38 10.38 10.38 10.38 465 GCARTAO 20041012 10.25 10.25 10.23 10.25 2828 GCARTAO 20041013 10.21 10.35 10.04 10.35 5090 GCARTAO 20041014 10.35 10.5 10.31 10.4 14560 GCARTAO 20041015 10.49 10.78 10.41 10.5 177800 GCARTAO 20041018 10.45 10.7 10.45 10.65 12091 GCARTAO 20041019 10.69 10.7 10.56 10.7 26267 GCARTAO 20041020 10.74 11 10.74 10.85 15602 GCARTAO 20041021 10.99 11 10.99 10.99 1757 GCARTAO 20041022 11 12 11 11.43 71569 GCARTAO 20041025 11.98 11.98 11.61 11.61 26338 GCARTAO 20041026 11.73 11.98 11.61 11.61 15570 GCARTAO 20041027 11.52 11.75 11.05 11.4 16595 GCARTAO 20041028 11.16 11.45 11.16 11.25 7830 GCARTAO 20041029 11.24 11.29 11.07 11.07 6300 GCARTAO 20041101 0 0 0 11.07 0 GCARTAO 20041102 11.15 11.39 11.07 11.35 36523 GCARTAO 20041103 11.35 11.35 11.2 11.35 1856 GCARTAO 20041104 11.34 11.7 11.34 11.35 21721 GCARTAO 20041107 11.17 11.6 11.17 11.35 12435 GCARTAO 20041108 11.35 11.35 11.25 11.29 803 GCARTAO 20041109 11.3 11.36 11.11 11.21 16046 GCARTAO 20041110 11.15 11.15 11.15 11.15 50 GCARTAO 20041111 11.22 11.24 11.1 11.1 7879 GCARTAO 20041112 11.08 11.24 11.07 11.24 4500 GCARTAO 20041115 11.24 11.24 11.13 11.13 201 GCARTAO 20041116 11.14 11.15 11.13 11.15 11511 GCARTAO 20041117 11.12 11.15 11.12 11.15 844 GCARTAO 20041118 11.1 11.15 11.06 11.15 3230 GCARTAO 20041119 11.06 11.1 10.8 11.1 9390 GCARTAO 20041122 10.91 11.04 10.89 11.04 3780 GCARTAO 20041123 10.89 11.05 10.85 10.85 12476 GCARTAO 20041124 10.85 10.91 10.6 10.75 31637 GCARTAO 20041125 10.77 10.77 10.41 10.5 23007 GCARTAO 20041126 10.52 10.52 10.5 10.51 2037 GCARTAO 20041129 10.6 10.75 10.5 10.5 18390 GCARTAO 20041130 10.68 10.95 10.5 10.56 12466 GCARTAO 20041201 10.51 10.51 10.3 10.35 48125 GCARTAO 20041202 10.5 10.59 10.5 10.51 11200 GCARTAO 20041203 10.5 10.62 10.5 10.54 26914 GCARTAO 20041206 10.64 10.64 10.64 10.64 2200 GCARTAO 20041207 10.52 10.7 10.52 10.56 12976 GCARTAO 20041208 0 0 0 10.56 0 GCARTAO 20041209 10.68 10.7 10.56 10.56 6630 GCARTAO 20041210 10.54 10.6 10.53 10.6 1820 GCARTAO 20041213 10.6 10.6 10.56 10.6 537 GCARTAO 20041214 10.63 10.88 10.6 10.69 35869 GCARTAO 20041215 10.7 10.85 10.67 10.67 19265 GCARTAO 20041216 10.85 10.89 10.7 10.7 10216 GCARTAO 20041217 10.87 10.91 10.7 10.7 40781 GCARTAO 20041220 10.68 10.8 10.55 10.7 19419 GCARTAO 20041221 10.6 10.8 10.6 10.64 8188 GCARTAO 20041222 10.64 10.71 10.64 10.64 4475 GCARTAO 20041223 10.7 10.72 10.65 10.65 8900 GCARTAO 20041224 10.62 10.62 10.62 10.62 300 GCARTAO 20041227 10.61 10.65 10.61 10.64 7455 GCARTAO 20041228 10.64 10.64 10.52 10.52 53922 GCARTAO 20041229 10.6 10.6 10.5 10.5 69016 GCARTAO 20041230 10.76 10.76 10.5 10.7 135492 GCARTAO 20041231 10.6 10.6 10.6 10.6 15085 GCARTAO 20050103 10.42 10.6 10.42 10.6 1970 GCARTAO 20050104 10.57 10.65 10.56 10.65 2419 GCARTAO 20050105 10.45 10.69 10.41 10.68 7000 GCARTAO 20050106 10.67 10.69 10.67 10.69 1947 GCARTAO 20050107 10.57 10.7 10.56 10.7 8643 GCARTAO 20050110 10.74 10.74 10.74 10.74 246 GCARTAO 20050111 10.68 10.68 10.5 10.58 20038 GCARTAO 20050112 10.51 10.59 10.5 10.59 9548 GCARTAO 20050114 10.45 10.55 10.45 10.5 5164 GCARTAO 20050117 10.45 10.45 10.4 10.4 534 GCARTAO 20050118 10.42 10.57 10.42 10.57 625 GCARTAO 20050119 10.48 10.56 10.48 10.52 862 GCARTAO 20050120 10.46 10.51 10.46 10.51 37210 GCARTAO 20050121 10.5 10.57 10.46 10.57 16541 GCARTAO 20050124 10.51 10.59 10.45 10.59 15865 GCARTAO 20050125 10.59 10.6 10.47 10.48 4472 GCARTAO 20050126 10.52 10.52 10.46 10.49 23709 GCARTAO 20050127 10.55 10.55 10.47 10.55 2716 GCARTAO 20050128 10.55 10.55 10.54 10.55 8259 GCARTAO 20050131 10.58 10.58 10.47 10.55 35101 GCARTAO 20050201 10.55 10.55 10.5 10.55 15625 GCARTAO 20050202 10.55 10.58 10.55 10.58 71450 GCARTAO 20050203 10.59 10.63 10.59 10.63 22027 GCARTAO 20050207 11 11.15 10.85 10.85 47541 GCARTAO 20050208 10.98 11.19 10.98 10.98 2769 GCARTAO 20050209 11.13 11.13 11 11.01 7086 GCARTAO 20050210 11.13 11.13 10.86 10.86 350 GCARTAO 20050211 10.6 10.79 10.6 10.78 5880 GCARTAO 20050214 11.32 11.94 11.22 11.4 52474 GCARTAO 20050215 11.44 11.5 11.28 11.35 24980 GCARTAO 20050216 11.4 11.5 11.37 11.39 39929 GCARTAO 20050217 11.4 11.45 11.37 11.37 13474 GCARTAO 20050218 11.35 11.35 11.3 11.34 4241 GCARTAO 20050221 11.34 11.34 10.71 11.1 9697 GCARTAO 20050222 10.95 11.04 10.7 11.04 4678 GCARTAO 20050223 10.71 10.9 10.71 10.9 1635 GCARTAO 20050224 10.61 10.61 10.61 10.61 50 GCARTAO 20050225 10.69 11.05 10.69 11.05 7511 GCARTAO 20050228 10.81 11.15 10.65 11.1 12499 GCARTAO 20050301 10.74 11.2 10.74 11.1 13911 GCARTAO 20050302 11 11.2 10.91 11 9260 GCARTAO 20050303 10.89 11 10.87 11 22400 GCARTAO 20050304 10.96 11.16 10.96 11.15 58790 GCARTAO 20050307 11.15 11.15 11.01 11.05 27328 GCARTAO 20050308 10.93 10.95 10.93 10.95 1500 GCARTAO 20050309 10.94 11.09 10.94 10.95 3517 GCARTAO 20050310 10.95 11 10.95 11 202 GCARTAO 20050311 11.06 11.06 10.93 11 3615 GCARTAO 20050314 11 11 10.92 10.92 520 GCARTAO 20050315 10.99 11.03 10.93 10.95 9731 GCARTAO 20050316 11.05 11.06 10.97 10.97 4500 GCARTAO 20050317 10.97 11.09 10.97 11.01 9891 GCARTAO 20050318 11.04 11.04 10.98 10.98 5733 GCARTAO 20050321 10.98 11 10.98 11 1990 GCARTAO 20050322 10.98 11.03 10.98 10.98 2741 GCARTAO 20050323 10.98 11.03 10.98 10.99 2392 GCARTAO 20050329 11.01 11.01 10.97 10.97 1259 GCARTAO 20050330 11 11.01 11 11.01 1000 GCARTAO 20050331 11.02 11.12 10.97 10.97 3975 GCARTAO 20050401 10.99 11.05 10.97 11.05 430 GCARTAO 20050404 11.02 11.07 11.02 11.07 1123 GCARTAO 20050405 11.06 11.07 11.06 11.06 3888 GCARTAO 20050406 11.06 11.07 11 11.04 3216 GCARTAO 20050407 11.04 11.1 11 11.02 36710 GCARTAO 20050408 11.01 11.02 10.98 11.02 8850 GCARTAO 20050411 10.98 10.98 10.98 10.98 613 GCARTAO 20050412 10.98 11.04 10.98 11.02 4725 GCARTAO 20050413 10.99 11.03 10.99 11.03 6158 GCARTAO 20050415 10.99 11.04 10.99 10.99 18308 GCARTAO 20050418 11.04 11.05 10.8 10.8 28646 GCARTAO 20050419 10.85 10.92 10.85 10.92 15124 GCARTAO 20050420 10.9 10.93 10.83 10.83 2004 GCARTAO 20050421 10.97 10.97 10.84 10.93 1301 GCARTAO 20050422 10.85 10.97 10.85 10.97 1737 GCARTAO 20050425 10.85 11 10.85 11 2001 GCARTAO 20050426 11 11 10.98 10.98 499 GCARTAO 20050427 10.86 10.86 10.85 10.85 59124 GCARTAO 20050428 10.85 10.85 10.85 10.85 20011 GCARTAO 20050429 10.82 10.85 10.73 10.73 725 GCARTAO 20050502 10.73 10.73 10.63 10.63 1500 GCARTAO 20050503 0 0 0 10.63 0 GCARTAO 20050504 10.7 10.7 10.7 10.7 248 GCARTAO 20050505 10.74 10.74 10.74 10.74 594 GCARTAO 20050506 10.89 10.9 10.75 10.75 476 GCARTAO 20050509 10.7 10.85 10.7 10.85 1231 GCARTAO 20050510 10.85 10.85 10.7 10.71 26724 GCARTAO 20050512 10.65 10.67 10.65 10.65 217368 GCARTAO 20050513 10.85 10.85 10.77 10.77 6500 GCARTAO 20050516 10.7 10.7 10.61 10.7 5210 GCARTAO 20050517 10.65 10.84 10.63 10.66 96052 GCARTAO 20050518 10.84 10.84 10.8 10.8 25504 GCARTAO 20050519 10.83 10.84 10.67 10.79 18683 GCARTAO 20050520 10.84 10.84 10.71 10.72 69068 GCARTAO 20050523 10.78 10.79 10.7 10.7 13538 GCARTAO 20050524 10.79 10.79 10.71 10.71 38872 GCARTAO 20050525 10.8 10.99 10.8 10.9 39799 GCARTAO 20050526 10.91 10.91 10.86 10.86 987 GCARTAO 20050527 10.9 10.9 10.8 10.81 686 GCARTAO 20050530 10.8 10.8 10.8 10.8 200 GCARTAO 20050531 10.88 10.89 10.71 10.71 5596 GCARTAO 20050601 10.8 11 10.75 11 32432 GCARTAO 20050602 11.05 11.1 10.85 11.06 5691 GCARTAO 20050603 11.05 11.1 11.05 11.05 1623 GCARTAO 20050606 10.99 10.99 10.99 10.99 7160 GCARTAO 20050607 10.99 10.99 10.99 10.99 10488 GCARTAO 20050608 11.08 11.19 11.08 11.17 49649 GCARTAO 20050609 11.19 11.59 11.19 11.55 22565 GCARTAO 20050610 11.7 11.7 11.26 11.3 21999 GESCARTAO 20040810 9.75 9.75 9.75 9.75 1200 GESCARTAO 20040823 9.82 9.97 9.64 9.97 9998 GESCARTAO 20040824 9.66 9.89 9.66 9.72 3474 GESCARTAO 20040825 9.69 9.93 9.69 9.69 4011 GESCARTAO 20040810 9.75 9.75 9.75 9.75 1200 GESCARTAO 20040823 9.82 9.97 9.64 9.97 9998 GESCARTAO 20040824 9.66 9.89 9.66 9.72 3474 GESCARTAO 20040825 9.69 9.93 9.69 9.69 4011 GPARA 20040112 2.43 2.43 2.06 2.06 2718 GPARA 20040115 2.15 2.17 2.05 2.05 214 GPARA 20040119 2.11 2.11 2.06 2.06 254 GPARA 20040120 2.07 2.07 2.07 2.07 150 GPARA 20040123 2.1 2.1 2.05 2.05 248 GPARA 20040126 2.05 2.05 2.05 2.05 87 GPARA 20040127 2.1 2.1 2.05 2.05 818 GPARA 20040129 2.05 2.05 2.05 2.05 2 GPARA 20040202 2.05 2.05 2.05 2.05 70 GPARA 20040203 2.05 2.05 1.92 1.92 546 GPARA 20040204 2.12 2.12 2.12 2.12 1000 GPARA 20040205 1.97 2.11 1.97 1.98 445 GPARA 20040206 2 2 2 2 162 GPARA 20040209 1.95 1.95 1.95 1.95 100 GPARA 20040210 1.95 2.12 1.95 1.96 5866 GPARA 20040211 1.91 1.91 1.89 1.89 600 GPARA 20040212 1.9 2.09 1.9 1.91 360 GPARA 20040217 1.92 1.96 1.92 1.92 1665 GPARA 20040218 1.95 2.15 1.95 2.03 4891 GPARA 20040219 2.04 2.22 2.04 2.08 1052 GPARA 20040220 2.1 2.16 2.08 2.11 771 GPARA 20040223 2.19 2.22 2.1 2.1 504 GPARA 20040225 2.14 2.14 2.14 2.14 100 GPARA 20040226 2.1 2.1 2.1 2.1 1001 GPARA 20040227 0 0 0 2.1 0 GPARA 20040301 2.31 2.31 2.29 2.31 2450 GPARA 20040302 2.21 2.25 2.21 2.25 1951 GPARA 20040303 2.3 2.35 2.3 2.35 4413 GPARA 20040304 2.35 2.43 2.35 2.43 700 GPARA 20040305 2.44 2.55 2.44 2.54 3609 GPARA 20040308 2.37 2.6 2.37 2.58 2480 GPARA 20040309 2.58 2.7 2.58 2.7 3101 GPARA 20040310 2.75 2.89 2.7 2.74 950 GPARA 20040311 2.61 2.74 2.28 2.34 3830 GPARA 20040312 2.28 2.68 2.28 2.68 1604 GPARA 20040315 2.8 2.98 2.43 2.98 7296 GPARA 20040316 2.98 3.28 2.98 3.15 3964 GPARA 20040317 3.06 3.06 3.03 3.03 257 GPARA 20040318 3.27 3.33 3.15 3.33 1431 GPARA 20040319 3.36 3.65 2.81 3.19 9060 GPARA 20040322 0 0 0 3.19 0 GPARA 20040323 2.83 3 2.83 3 2603 GPARA 20040324 2.93 3 2.93 2.95 9333 GPARA 20040325 2.99 2.99 2.92 2.92 1625 GPARA 20040326 2.93 2.99 2.93 2.99 600 GPARA 20040329 2.99 3 2.99 2.99 3000 GPARA 20040330 2.93 2.94 2.93 2.94 286 GPARA 20040331 2.91 2.91 2.91 2.91 6 GPARA 20040401 2.92 2.92 2.91 2.91 523 GPARA 20040402 2.91 2.91 2.91 2.91 46 GPARA 20040405 2.99 2.99 2.94 2.94 201 GPARA 20040406 2.94 2.94 2.94 2.94 21 GPARA 20040407 2.94 2.94 2.94 2.94 454 GPARA 20040408 0 0 0 2.94 0 GPARA 20040413 2.92 2.92 2.91 2.92 715 GPARA 20040414 2.93 2.93 2.93 2.93 3 GPARA 20040415 2.87 2.89 2.87 2.89 106 GPARA 20040416 2.99 3 2.99 3 1282 GPARA 20040419 2.94 2.99 2.94 2.99 2210 GPARA 20040420 2.99 3 2.94 2.94 1066 GPARA 20040421 3 3 3 3 1000 GPARA 20040422 3 3 2.96 2.96 3001 GPARA 20040423 3 3 3 3 509 GPARA 20040426 2.91 3 2.91 3 9193 GPARA 20040427 3 3 2.96 3 1926 GPARA 20040428 2.97 3 2.97 2.97 6000 GPARA 20040429 3 3 2.97 2.97 1101 GPARA 20040430 3 3 2.97 2.97 90747 GPARA 20040503 3 3 2.95 2.96 1208 GPARA 20040504 2.97 3 2.97 2.97 5158 GPARA 20040505 3 3 2.97 2.97 387 GPARA 20040506 3.1 3.1 2.97 2.97 2400 GPARA 20040507 2.98 2.98 2.98 2.98 365 GPARA 20040510 2.96 2.96 2.96 2.96 1673 GPARA 20040511 2.97 2.97 2.96 2.96 527 GPARA 20040512 2.96 2.96 2.96 2.96 28 GPARA 20040513 3 3 2.98 3 1179 GPARA 20040514 2.97 2.97 2.97 2.97 154 GPARA 20040517 2.96 2.96 2.96 2.96 5 GPARA 20040518 3 3 2.96 3 2358 GPARA 20040519 2.96 3 2.91 3 811 GPARA 20040520 2.9 2.9 2.9 2.9 28 GPARA 20040521 3 3 2.93 2.93 392 GPARA 20040524 3 3 2.93 3 1612 GPARA 20040525 3.04 3.04 3.04 3.04 50 GPARA 20040526 2.94 2.94 2.94 2.94 25 GPARA 20040527 3.02 3.02 3 3 137 GPARA 20040528 3.15 3.15 3 3 153 GPARA 20040531 3.09 3.09 3.09 3.09 9 GPARA 20040601 3.15 3.15 3.15 3.15 50 GPARA 20040602 3.01 3.1 3 3.1 1116 GPARA 20040603 3 3 3 3 400 GPARA 20040604 3.15 3.2 3.1 3.1 723 GPARA 20040607 3.09 3.09 3.09 3.09 552 GPARA 20040608 3.03 3.03 3.03 3.03 20 GPARA 20040609 3.03 3.03 3.03 3.03 17 GPARA 20040610 0 0 0 3.03 0 GPARA 20040611 3.02 3.02 3.02 3.02 14 GPARA 20040614 0 0 0 3.02 0 GPARA 20040615 3.1 3.1 3.1 3.1 250 GPARA 20040616 0 0 0 3.1 0 GPARA 20040617 0 0 0 3.1 0 GPARA 20040618 3.1 3.35 3.1 3.35 2280 GPARA 20040621 3.01 3.01 3.01 3.01 11 GPARA 20040622 3.05 3.26 3.05 3.26 930 GPARA 20040623 3.07 3.3 3.07 3.3 1200 GPARA 20040625 0 0 0 3.3 0 GPARA 20040628 3.2 3.2 3.2 3.2 179 GPARA 20040629 3 3 3 3 6 GPARA 20040630 3.06 3.06 3.02 3.03 1829 GPARA 20040701 0 0 0 3.03 0 GPARA 20040702 0 0 0 3.03 0 GPARA 20040705 3.05 3.05 3.05 3.05 401 GPARA 20040706 3.06 3.3 3.06 3.3 1278 GPARA 20040708 3.07 3.07 3.07 3.07 53 GPARA 20040709 3.07 3.07 3.07 3.07 13 GPARA 20040713 3.08 3.09 3.08 3.09 257 GPARA 20040714 3.34 3.99 3.34 3.99 2463 GPARA 20040715 3.89 3.89 3.89 3.89 357 GPARA 20040716 3.2 3.2 3.2 3.2 7 GPARA 20040719 3.2 3.2 3.2 3.2 9 GPARA 20040720 3.21 3.21 3.21 3.21 8 GPARA 20040721 3.28 3.28 3.28 3.28 18 GPARA 20040722 0 0 0 3.28 0 GPARA 20040723 3.26 3.26 3.26 3.26 70 GPARA 20040726 3.21 3.21 3.21 3.21 18 GPARA 20040727 0 0 0 3.21 0 GPARA 20040728 0 0 0 3.21 0 GPARA 20040729 0 0 0 3.21 0 GPARA 20040730 0 0 0 3.21 0 GPARA 20040802 3.22 3.22 3.22 3.22 11 GPARA 20040803 3.22 3.22 3.22 3.22 6 GPARA 20040804 0 0 0 3.22 0 GPARA 20040805 0 0 0 3.22 0 GPARA 20040806 3.22 3.22 3.22 3.22 18 GPARA 20040809 3.23 3.23 3.23 3.23 7 GPARA 20040811 3.23 3.23 3.22 3.22 57 GPARA 20040812 0 0 0 3.22 0 GPARA 20040813 3.23 3.23 3.22 3.22 127 GPARA 20040816 3.21 3.21 3.2 3.2 330 GPARA 20040817 0 0 0 3.2 0 GPARA 20040818 0 0 0 3.2 0 GPARA 20040820 3.1 3.11 3.1 3.11 79 GPARA 20040823 3.11 3.11 3.11 3.11 0 GPARA 20040824 3.11 3.11 3.11 3.11 0 GPARA 20040825 3.11 3.11 3.11 3.11 0 GPARA 20040826 3.11 3.11 3.11 3.11 0 GPARA 20040827 3.11 3.11 3.11 3.11 0 GPARA 20040830 3.11 3.11 3.11 3.11 0 GPARA 20040907 0 0 0 3.11 0 GPARA 20040908 3.11 3.49 3.11 3.49 144 GPARA 20040910 3.45 3.45 3.45 3.45 400 GPARA 20040913 3.2 3.2 3.2 3.2 5 GPARA 20040916 3.25 3.25 3.2 3.2 70 GPARA 20040917 3.21 3.88 3.21 3.88 412 GPARA 20040922 3.87 3.87 3.87 3.87 438 GPARA 20040923 3.35 3.35 3.35 3.35 400 GPARA 20040924 3.38 3.38 3.38 3.38 18 GPARA 20040928 3.38 3.8 3.38 3.8 1056 GPARA 20040929 3.43 3.43 3.43 3.43 438 GPARA 20040930 0 0 0 3.43 0 GPARA 20041001 3.46 3.46 3.43 3.43 21 GPARA 20041004 3.43 3.43 3.43 3.43 0 GPARA 20041005 3.49 3.49 3.49 3.49 437 GPARA 20041008 3.46 3.72 3.46 3.72 278 GPARA 20041012 3.47 3.47 3.47 3.47 76 GPARA 20041013 3.47 3.49 3.47 3.49 63 GPARA 20041015 3.7 3.91 3.7 3.91 1349 GPARA 20041018 3.7 3.71 3.7 3.71 353 GPARA 20041019 3.73 3.73 3.71 3.71 700 GPARA 20041020 3.75 3.75 3.74 3.74 200 GPARA 20041021 3.73 3.73 3.73 3.73 30 GPARA 20041025 3.7 3.97 3.7 3.96 1459 GPARA 20041026 0 0 0 3.96 0 GPARA 20041027 3.76 3.76 3.76 3.76 43 GPARA 20041028 3.79 4 3.79 4 882 GPARA 20041029 3.75 3.92 3.75 3.92 78 GPARA 20041101 0 0 0 3.92 0 GPARA 20041102 0 0 0 3.92 0 GPARA 20041103 4.25 4.3 3.82 4.3 249 GPARA 20041104 3.95 5.1 3.95 5.1 766 GPARA 20041107 4.15 4.15 4.15 4.15 500 GPARA 20041108 0 0 0 4.15 0 GPARA 20041109 0 0 0 4.15 0 GPARA 20041110 4.31 4.31 4.3 4.3 136 GPARA 20041111 0 0 0 4.3 0 GPARA 20041112 4.2 4.2 4.2 4.2 500 GPARA 20041115 4.55 4.55 4.22 4.3 395 GPARA 20041117 4.35 4.35 4.11 4.11 368 GPARA 20041118 4.16 4.16 4.13 4.13 83 GPARA 20041123 4.11 4.11 4.11 4.11 67 GPARA 20041124 4.11 4.11 4.11 4.11 8 GPARA 20041125 4.13 4.13 4.13 4.13 60 GPARA 20041126 4.15 4.15 4.15 4.15 52 GPARA 20041129 0 0 0 4.15 0 GPARA 20041130 4.54 4.75 4.54 4.75 300 GPARA 20041201 4.31 4.31 4.3 4.3 166 GPARA 20041202 4.74 4.74 4.74 4.74 250 GPARA 20041206 4.37 4.37 4.37 4.37 6 GPARA 20041207 4.74 4.74 4.74 4.74 60 GPARA 20041208 0 0 0 4.74 0 GPARA 20041210 4.37 4.37 4.37 4.37 1 GPARA 20041214 4.38 4.38 4.38 4.38 119 GPARA 20041216 4.39 4.74 4.39 4.45 811 GPARA 20041220 4.39 4.39 4.39 4.39 10 GPARA 20041222 4.4 4.74 4.4 4.74 381 GPARA 20041223 4.15 4.15 4.15 4.15 2 GPARA 20041224 0 0 0 4.15 0 GPARA 20041227 4.2 4.2 4.2 4.2 80 GPARA 20041228 4.16 4.17 4.16 4.17 148 GPARA 20041229 4.17 4.17 4.17 4.17 3 GPARA 20041230 0 0 0 4.17 0 GPARA 20041231 4.24 4.24 4.24 4.24 5 GPARA 20050103 4.66 4.66 4.66 4.66 140 GPARA 20050104 4.25 4.74 4.25 4.25 17 GPARA 20050105 4.74 4.75 4.74 4.75 349 GPARA 20050106 4.75 5.04 4.31 5.04 1443 GPARA 20050107 5.04 5.04 5.04 5.04 50 GPARA 20050110 4.44 5 4.44 5 359 GPARA 20050111 4.5 4.5 4.5 4.5 200 GPARA 20050112 0 0 0 4.5 0 GPARA 20050114 4.5 4.5 4.5 4.5 200 GPARA 20050117 4.51 4.51 4.51 4.51 16 GPARA 20050118 0 0 0 4.51 0 GPARA 20050119 4.58 4.58 4.58 4.58 85 GPARA 20050120 4.53 4.53 4.51 4.51 48 GPARA 20050121 4.51 4.52 4.51 4.51 683 GPARA 20050124 4.96 4.96 4.51 4.9 387 GPARA 20050125 4.52 4.96 4.52 4.96 491 GPARA 20050126 4.54 4.54 4.54 4.54 23 GPARA 20050127 4.95 4.97 4.56 4.56 344 GPARA 20050128 4.96 5 4.55 4.55 1255 GPARA 20050131 4.62 4.62 4.62 4.62 8 GPARA 20050201 0 0 0 4.62 0 GPARA 20050202 4.56 5 4.56 5 323 GPARA 20050203 0 0 0 5 0 GPARA 20050207 4.52 4.52 4.52 4.52 7 GPARA 20050208 0 0 0 4.52 0 GPARA 20050209 4.53 4.53 4.53 4.53 7 GPARA 20050210 0 0 0 4.53 0 GPARA 20050211 4.54 4.54 4.54 4.54 72 GPARA 20050216 0 0 0 4.54 0 GPARA 20050217 4.57 4.57 4.57 4.57 7 GPARA 20050218 4.27 5 4.27 5 2201 GPARA 20050221 5 5 4.53 4.53 106 GPARA 20050222 4.62 4.62 4.62 4.62 108 GPARA 20050224 0 0 0 4.62 0 GPARA 20050225 0 0 0 4.54 0 GPARA 20050228 0 0 0 4.54 0 GPARA 20050302 4.55 4.55 4.55 4.55 13 GPARA 20050303 4.55 4.55 4.55 4.55 267 GPARA 20050307 4.55 4.89 4.55 4.6 1453 GPARA 20050308 4.89 5.04 4.89 5.04 120 GPARA 20050309 4.52 4.52 4.52 4.52 150 GPARA 20050310 4.52 4.52 4.52 4.52 8 GPARA 20050314 5.05 5.05 4.61 5.05 1423 GPARA 20050315 5.05 5.65 5.05 5.65 789 GPARA 20050317 5.98 5.98 5.7 5.7 261 GPARA 20050318 5.7 5.7 5.61 5.61 710 GPARA 20050321 5.05 5.05 4.92 4.94 1300 GPARA 20050322 5.11 5.3 5.05 5.3 903 GPARA 20050323 0 0 0 5.3 0 GPARA 20050329 5 5 5 5 1 GPARA 20050330 5.4 5.8 5.4 5.8 489 GPARA 20050401 5.75 5.75 5.25 5.25 228 GPARA 20050404 5.28 5.28 5.28 5.28 40 GPARA 20050405 0 0 0 5.28 0 GPARA 20050406 5.8 6 5.39 6 1886 GPARA 20050407 5.41 6 5.11 6 1556 GPARA 20050408 5.51 5.51 5.51 5.51 8 GPARA 20050411 5.55 5.55 5.55 5.55 8 GPARA 20050412 5.99 6 5.99 6 2892 GPARA 20050415 6.16 6.16 6.16 6.16 200 GPARA 20050418 5.55 5.55 5.55 5.55 36 GPARA 20050419 5.57 5.57 5.57 5.57 33 GPARA 20050421 5.59 5.59 5.59 5.59 8 GPARA 20050422 5.58 5.58 5.4 5.4 910 GPARA 20050425 0 0 0 5.4 0 GPARA 20050426 5.42 5.42 5.42 5.42 25 GPARA 20050427 0 0 0 5.42 0 GPARA 20050428 5.36 5.36 5.13 5.13 500 GPARA 20050429 5.02 5.02 5.02 5.02 8 GPARA 20050502 5.02 5.02 5.02 5.02 58 GPARA 20050503 5.16 0 0 5.02 0 GPARA 20050504 5.17 5.5 5.17 5.5 616 GPARA 20050505 5.55 5.55 5.51 5.51 169 GPARA 20050506 5.5 5.5 5.5 5.5 252 GPARA 20050513 5.5 5.5 5.03 5.03 105 GPARA 20050516 4.97 5 4.97 5 139 GPARA 20050517 4.19 4.19 4.19 4.19 26 GPARA 20050518 4.28 4.28 4.28 4.28 125 GPARA 20050519 4.3 4.3 4.3 4.3 125 GPARA 20050524 5.05 5.05 5.05 5.05 281 GPARA 20050525 5.5 5.5 5.5 5.5 2583 GPARA 20050527 5.65 5.65 5.65 5.65 26 GPARA 20050601 5.5 5.5 5.5 5.5 30 GPARA 20050602 5.5 5.5 5.5 5.5 298 GPARA 20050603 5.5 5.5 5.5 5.5 173 GPARA 20050606 5.51 5.51 5.51 5.51 16 GPARA 20050607 5.8 5.8 5.8 5.8 300 GPARA 20050609 5.5 5.5 5.5 5.5 18 GPARA 20050610 5.5 5.5 5.5 5.5 0 GPARA 20040112 2.43 2.43 2.06 2.06 2718 GPARA 20040115 2.15 2.17 2.05 2.05 214 GPARA 20040119 2.11 2.11 2.06 2.06 254 GPARA 20040120 2.07 2.07 2.07 2.07 150 GPARA 20040123 2.1 2.1 2.05 2.05 248 GPARA 20040126 2.05 2.05 2.05 2.05 87 GPARA 20040127 2.1 2.1 2.05 2.05 818 GPARA 20040129 2.05 2.05 2.05 2.05 2 GPARA 20040202 2.05 2.05 2.05 2.05 70 GPARA 20040203 2.05 2.05 1.92 1.92 546 GPARA 20040204 2.12 2.12 2.12 2.12 1000 GPARA 20040205 1.97 2.11 1.97 1.98 445 GPARA 20040206 2 2 2 2 162 GPARA 20040209 1.95 1.95 1.95 1.95 100 GPARA 20040210 1.95 2.12 1.95 1.96 5866 GPARA 20040211 1.91 1.91 1.89 1.89 600 GPARA 20040212 1.9 2.09 1.9 1.91 360 GPARA 20040217 1.92 1.96 1.92 1.92 1665 GPARA 20040218 1.95 2.15 1.95 2.03 4891 GPARA 20040219 2.04 2.22 2.04 2.08 1052 GPARA 20040220 2.1 2.16 2.08 2.11 771 GPARA 20040223 2.19 2.22 2.1 2.1 504 GPARA 20040225 2.14 2.14 2.14 2.14 100 GPARA 20040226 2.1 2.1 2.1 2.1 1001 GPARA 20040227 0 0 0 2.1 0 GPARA 20040301 2.31 2.31 2.29 2.31 2450 GPARA 20040302 2.21 2.25 2.21 2.25 1951 GPARA 20040303 2.3 2.35 2.3 2.35 4413 GPARA 20040304 2.35 2.43 2.35 2.43 700 GPARA 20040305 2.44 2.55 2.44 2.54 3609 GPARA 20040308 2.37 2.6 2.37 2.58 2480 GPARA 20040309 2.58 2.7 2.58 2.7 3101 GPARA 20040310 2.75 2.89 2.7 2.74 950 GPARA 20040311 2.61 2.74 2.28 2.34 3830 GPARA 20040312 2.28 2.68 2.28 2.68 1604 GPARA 20040315 2.8 2.98 2.43 2.98 7296 GPARA 20040316 2.98 3.28 2.98 3.15 3964 GPARA 20040317 3.06 3.06 3.03 3.03 257 GPARA 20040318 3.27 3.33 3.15 3.33 1431 GPARA 20040319 3.36 3.65 2.81 3.19 9060 GPARA 20040322 0 0 0 3.19 0 GPARA 20040323 2.83 3 2.83 3 2603 GPARA 20040324 2.93 3 2.93 2.95 9333 GPARA 20040325 2.99 2.99 2.92 2.92 1625 GPARA 20040326 2.93 2.99 2.93 2.99 600 GPARA 20040329 2.99 3 2.99 2.99 3000 GPARA 20040330 2.93 2.94 2.93 2.94 286 GPARA 20040331 2.91 2.91 2.91 2.91 6 GPARA 20040401 2.92 2.92 2.91 2.91 523 GPARA 20040402 2.91 2.91 2.91 2.91 46 GPARA 20040405 2.99 2.99 2.94 2.94 201 GPARA 20040406 2.94 2.94 2.94 2.94 21 GPARA 20040407 2.94 2.94 2.94 2.94 454 GPARA 20040408 0 0 0 2.94 0 GPARA 20040413 2.92 2.92 2.91 2.92 715 GPARA 20040414 2.93 2.93 2.93 2.93 3 GPARA 20040415 2.87 2.89 2.87 2.89 106 GPARA 20040416 2.99 3 2.99 3 1282 GPARA 20040419 2.94 2.99 2.94 2.99 2210 GPARA 20040420 2.99 3 2.94 2.94 1066 GPARA 20040421 3 3 3 3 1000 GPARA 20040422 3 3 2.96 2.96 3001 GPARA 20040423 3 3 3 3 509 GPARA 20040426 2.91 3 2.91 3 9193 GPARA 20040427 3 3 2.96 3 1926 GPARA 20040428 2.97 3 2.97 2.97 6000 GPARA 20040429 3 3 2.97 2.97 1101 GPARA 20040430 3 3 2.97 2.97 90747 GPARA 20040503 3 3 2.95 2.96 1208 GPARA 20040504 2.97 3 2.97 2.97 5158 GPARA 20040505 3 3 2.97 2.97 387 GPARA 20040506 3.1 3.1 2.97 2.97 2400 GPARA 20040507 2.98 2.98 2.98 2.98 365 GPARA 20040510 2.96 2.96 2.96 2.96 1673 GPARA 20040511 2.97 2.97 2.96 2.96 527 GPARA 20040512 2.96 2.96 2.96 2.96 28 GPARA 20040513 3 3 2.98 3 1179 GPARA 20040514 2.97 2.97 2.97 2.97 154 GPARA 20040517 2.96 2.96 2.96 2.96 5 GPARA 20040518 3 3 2.96 3 2358 GPARA 20040519 2.96 3 2.91 3 811 GPARA 20040520 2.9 2.9 2.9 2.9 28 GPARA 20040521 3 3 2.93 2.93 392 GPARA 20040524 3 3 2.93 3 1612 GPARA 20040525 3.04 3.04 3.04 3.04 50 GPARA 20040526 2.94 2.94 2.94 2.94 25 GPARA 20040527 3.02 3.02 3 3 137 GPARA 20040528 3.15 3.15 3 3 153 GPARA 20040531 3.09 3.09 3.09 3.09 9 GPARA 20040601 3.15 3.15 3.15 3.15 50 GPARA 20040602 3.01 3.1 3 3.1 1116 GPARA 20040603 3 3 3 3 400 GPARA 20040604 3.15 3.2 3.1 3.1 723 GPARA 20040607 3.09 3.09 3.09 3.09 552 GPARA 20040608 3.03 3.03 3.03 3.03 20 GPARA 20040609 3.03 3.03 3.03 3.03 17 GPARA 20040610 0 0 0 3.03 0 GPARA 20040611 3.02 3.02 3.02 3.02 14 GPARA 20040614 0 0 0 3.02 0 GPARA 20040615 3.1 3.1 3.1 3.1 250 GPARA 20040616 0 0 0 3.1 0 GPARA 20040617 0 0 0 3.1 0 GPARA 20040618 3.1 3.35 3.1 3.35 2280 GPARA 20040621 3.01 3.01 3.01 3.01 11 GPARA 20040622 3.05 3.26 3.05 3.26 930 GPARA 20040623 3.07 3.3 3.07 3.3 1200 GPARA 20040625 0 0 0 3.3 0 GPARA 20040628 3.2 3.2 3.2 3.2 179 GPARA 20040629 3 3 3 3 6 GPARA 20040630 3.06 3.06 3.02 3.03 1829 GPARA 20040701 0 0 0 3.03 0 GPARA 20040702 0 0 0 3.03 0 GPARA 20040705 3.05 3.05 3.05 3.05 401 GPARA 20040706 3.06 3.3 3.06 3.3 1278 GPARA 20040708 3.07 3.07 3.07 3.07 53 GPARA 20040709 3.07 3.07 3.07 3.07 13 GPARA 20040713 3.08 3.09 3.08 3.09 257 GPARA 20040714 3.34 3.99 3.34 3.99 2463 GPARA 20040715 3.89 3.89 3.89 3.89 357 GPARA 20040716 3.2 3.2 3.2 3.2 7 GPARA 20040719 3.2 3.2 3.2 3.2 9 GPARA 20040720 3.21 3.21 3.21 3.21 8 GPARA 20040721 3.28 3.28 3.28 3.28 18 GPARA 20040722 0 0 0 3.28 0 GPARA 20040723 3.26 3.26 3.26 3.26 70 GPARA 20040726 3.21 3.21 3.21 3.21 18 GPARA 20040727 0 0 0 3.21 0 GPARA 20040728 0 0 0 3.21 0 GPARA 20040729 0 0 0 3.21 0 GPARA 20040730 0 0 0 3.21 0 GPARA 20040802 3.22 3.22 3.22 3.22 11 GPARA 20040803 3.22 3.22 3.22 3.22 6 GPARA 20040804 0 0 0 3.22 0 GPARA 20040805 0 0 0 3.22 0 GPARA 20040806 3.22 3.22 3.22 3.22 18 GPARA 20040809 3.23 3.23 3.23 3.23 7 GPARA 20040811 3.23 3.23 3.22 3.22 57 GPARA 20040812 0 0 0 3.22 0 GPARA 20040813 3.23 3.23 3.22 3.22 127 GPARA 20040816 3.21 3.21 3.2 3.2 330 GPARA 20040817 0 0 0 3.2 0 GPARA 20040818 0 0 0 3.2 0 GPARA 20040820 3.1 3.11 3.1 3.11 79 GPARA 20040823 3.11 3.11 3.11 3.11 0 GPARA 20040824 3.11 3.11 3.11 3.11 0 GPARA 20040825 3.11 3.11 3.11 3.11 0 GPARA 20040826 3.11 3.11 3.11 3.11 0 GPARA 20040827 3.11 3.11 3.11 3.11 0 GPARA 20040830 3.11 3.11 3.11 3.11 0 GPARA 20040907 0 0 0 3.11 0 GPARA 20040908 3.11 3.49 3.11 3.49 144 GPARA 20040910 3.45 3.45 3.45 3.45 400 GPARA 20040913 3.2 3.2 3.2 3.2 5 GPARA 20040916 3.25 3.25 3.2 3.2 70 GPARA 20040917 3.21 3.88 3.21 3.88 412 GPARA 20040922 3.87 3.87 3.87 3.87 438 GPARA 20040923 3.35 3.35 3.35 3.35 400 GPARA 20040924 3.38 3.38 3.38 3.38 18 GPARA 20040928 3.38 3.8 3.38 3.8 1056 GPARA 20040929 3.43 3.43 3.43 3.43 438 GPARA 20040930 0 0 0 3.43 0 GPARA 20041001 3.46 3.46 3.43 3.43 21 GPARA 20041004 3.43 3.43 3.43 3.43 0 GPARA 20041005 3.49 3.49 3.49 3.49 437 GPARA 20041008 3.46 3.72 3.46 3.72 278 GPARA 20041012 3.47 3.47 3.47 3.47 76 GPARA 20041013 3.47 3.49 3.47 3.49 63 GPARA 20041015 3.7 3.91 3.7 3.91 1349 GPARA 20041018 3.7 3.71 3.7 3.71 353 GPARA 20041019 3.73 3.73 3.71 3.71 700 GPARA 20041020 3.75 3.75 3.74 3.74 200 GPARA 20041021 3.73 3.73 3.73 3.73 30 GPARA 20041025 3.7 3.97 3.7 3.96 1459 GPARA 20041026 0 0 0 3.96 0 GPARA 20041027 3.76 3.76 3.76 3.76 43 GPARA 20041028 3.79 4 3.79 4 882 GPARA 20041029 3.75 3.92 3.75 3.92 78 GPARA 20041101 0 0 0 3.92 0 GPARA 20041102 0 0 0 3.92 0 GPARA 20041103 4.25 4.3 3.82 4.3 249 GPARA 20041104 3.95 5.1 3.95 5.1 766 GPARA 20041107 4.15 4.15 4.15 4.15 500 GPARA 20041108 0 0 0 4.15 0 GPARA 20041109 0 0 0 4.15 0 GPARA 20041110 4.31 4.31 4.3 4.3 136 GPARA 20041111 0 0 0 4.3 0 GPARA 20041112 4.2 4.2 4.2 4.2 500 GPARA 20041115 4.55 4.55 4.22 4.3 395 GPARA 20041117 4.35 4.35 4.11 4.11 368 GPARA 20041118 4.16 4.16 4.13 4.13 83 GPARA 20041123 4.11 4.11 4.11 4.11 67 GPARA 20041124 4.11 4.11 4.11 4.11 8 GPARA 20041125 4.13 4.13 4.13 4.13 60 GPARA 20041126 4.15 4.15 4.15 4.15 52 GPARA 20041129 0 0 0 4.15 0 GPARA 20041130 4.54 4.75 4.54 4.75 300 GPARA 20041201 4.31 4.31 4.3 4.3 166 GPARA 20041202 4.74 4.74 4.74 4.74 250 GPARA 20041206 4.37 4.37 4.37 4.37 6 GPARA 20041207 4.74 4.74 4.74 4.74 60 GPARA 20041208 0 0 0 4.74 0 GPARA 20041210 4.37 4.37 4.37 4.37 1 GPARA 20041214 4.38 4.38 4.38 4.38 119 GPARA 20041216 4.39 4.74 4.39 4.45 811 GPARA 20041220 4.39 4.39 4.39 4.39 10 GPARA 20041222 4.4 4.74 4.4 4.74 381 GPARA 20041223 4.15 4.15 4.15 4.15 2 GPARA 20041224 0 0 0 4.15 0 GPARA 20041227 4.2 4.2 4.2 4.2 80 GPARA 20041228 4.16 4.17 4.16 4.17 148 GPARA 20041229 4.17 4.17 4.17 4.17 3 GPARA 20041230 0 0 0 4.17 0 GPARA 20041231 4.24 4.24 4.24 4.24 5 GPARA 20050103 4.66 4.66 4.66 4.66 140 GPARA 20050104 4.25 4.74 4.25 4.25 17 GPARA 20050105 4.74 4.75 4.74 4.75 349 GPARA 20050106 4.75 5.04 4.31 5.04 1443 GPARA 20050107 5.04 5.04 5.04 5.04 50 GPARA 20050110 4.44 5 4.44 5 359 GPARA 20050111 4.5 4.5 4.5 4.5 200 GPARA 20050112 0 0 0 4.5 0 GPARA 20050114 4.5 4.5 4.5 4.5 200 GPARA 20050117 4.51 4.51 4.51 4.51 16 GPARA 20050118 0 0 0 4.51 0 GPARA 20050119 4.58 4.58 4.58 4.58 85 GPARA 20050120 4.53 4.53 4.51 4.51 48 GPARA 20050121 4.51 4.52 4.51 4.51 683 GPARA 20050124 4.96 4.96 4.51 4.9 387 GPARA 20050125 4.52 4.96 4.52 4.96 491 GPARA 20050126 4.54 4.54 4.54 4.54 23 GPARA 20050127 4.95 4.97 4.56 4.56 344 GPARA 20050128 4.96 5 4.55 4.55 1255 GPARA 20050131 4.62 4.62 4.62 4.62 8 GPARA 20050201 0 0 0 4.62 0 GPARA 20050202 4.56 5 4.56 5 323 GPARA 20050203 0 0 0 5 0 GPARA 20050207 4.52 4.52 4.52 4.52 7 GPARA 20050208 0 0 0 4.52 0 GPARA 20050209 4.53 4.53 4.53 4.53 7 GPARA 20050210 0 0 0 4.53 0 GPARA 20050211 4.54 4.54 4.54 4.54 72 GPARA 20050216 0 0 0 4.54 0 GPARA 20050217 4.57 4.57 4.57 4.57 7 GPARA 20050218 4.27 5 4.27 5 2201 GPARA 20050221 5 5 4.53 4.53 106 GPARA 20050222 4.62 4.62 4.62 4.62 108 GPARA 20050224 0 0 0 4.62 0 GPARA 20050225 0 0 0 4.54 0 GPARA 20050228 0 0 0 4.54 0 GPARA 20050302 4.55 4.55 4.55 4.55 13 GPARA 20050303 4.55 4.55 4.55 4.55 267 GPARA 20050307 4.55 4.89 4.55 4.6 1453 GPARA 20050308 4.89 5.04 4.89 5.04 120 GPARA 20050309 4.52 4.52 4.52 4.52 150 GPARA 20050310 4.52 4.52 4.52 4.52 8 GPARA 20050314 5.05 5.05 4.61 5.05 1423 GPARA 20050315 5.05 5.65 5.05 5.65 789 GPARA 20050317 5.98 5.98 5.7 5.7 261 GPARA 20050318 5.7 5.7 5.61 5.61 710 GPARA 20050321 5.05 5.05 4.92 4.94 1300 GPARA 20050322 5.11 5.3 5.05 5.3 903 GPARA 20050323 0 0 0 5.3 0 GPARA 20050329 5 5 5 5 1 GPARA 20050330 5.4 5.8 5.4 5.8 489 GPARA 20050401 5.75 5.75 5.25 5.25 228 GPARA 20050404 5.28 5.28 5.28 5.28 40 GPARA 20050405 0 0 0 5.28 0 GPARA 20050406 5.8 6 5.39 6 1886 GPARA 20050407 5.41 6 5.11 6 1556 GPARA 20050408 5.51 5.51 5.51 5.51 8 GPARA 20050411 5.55 5.55 5.55 5.55 8 GPARA 20050412 5.99 6 5.99 6 2892 GPARA 20050415 6.16 6.16 6.16 6.16 200 GPARA 20050418 5.55 5.55 5.55 5.55 36 GPARA 20050419 5.57 5.57 5.57 5.57 33 GPARA 20050421 5.59 5.59 5.59 5.59 8 GPARA 20050422 5.58 5.58 5.4 5.4 910 GPARA 20050425 0 0 0 5.4 0 GPARA 20050426 5.42 5.42 5.42 5.42 25 GPARA 20050427 0 0 0 5.42 0 GPARA 20050428 5.36 5.36 5.13 5.13 500 GPARA 20050429 5.02 5.02 5.02 5.02 8 GPARA 20050502 5.02 5.02 5.02 5.02 58 GPARA 20050503 5.16 0 0 5.02 0 GPARA 20050504 5.17 5.5 5.17 5.5 616 GPARA 20050505 5.55 5.55 5.51 5.51 169 GPARA 20050506 5.5 5.5 5.5 5.5 252 GPARA 20050513 5.5 5.5 5.03 5.03 105 GPARA 20050516 4.97 5 4.97 5 139 GPARA 20050517 4.19 4.19 4.19 4.19 26 GPARA 20050518 4.28 4.28 4.28 4.28 125 GPARA 20050519 4.3 4.3 4.3 4.3 125 GPARA 20050524 5.05 5.05 5.05 5.05 281 GPARA 20050525 5.5 5.5 5.5 5.5 2583 GPARA 20050527 5.65 5.65 5.65 5.65 26 GPARA 20050601 5.5 5.5 5.5 5.5 30 GPARA 20050602 5.5 5.5 5.5 5.5 298 GPARA 20050603 5.5 5.5 5.5 5.5 173 GPARA 20050606 5.51 5.51 5.51 5.51 16 GPARA 20050607 5.8 5.8 5.8 5.8 300 GPARA 20050609 5.5 5.5 5.5 5.5 18 GPARA 20050610 5.5 5.5 5.5 5.5 0 IBERSOL 20040112 4.17 4.3 4.17 4.3 72951 IBERSOL 20040113 4.35 4.45 4.34 4.45 64411 IBERSOL 20040114 4.45 4.45 4.41 4.45 130717 IBERSOL 20040115 4.45 4.48 4.41 4.48 34735 IBERSOL 20040116 4.48 4.48 4.45 4.48 20319 IBERSOL 20040119 4.48 4.5 4.46 4.5 17020 IBERSOL 20040120 4.5 4.5 4.49 4.49 4090 IBERSOL 20040121 4.5 4.5 4.49 4.49 4995 IBERSOL 20040122 4.5 4.51 4.5 4.51 19130 IBERSOL 20040123 4.55 4.59 4.55 4.59 1310 IBERSOL 20040126 4.59 4.59 4.54 4.54 5675 IBERSOL 20040127 4.56 4.58 4.56 4.58 950 IBERSOL 20040128 4.58 4.59 4.5 4.59 50968 IBERSOL 20040129 4.57 4.59 4.57 4.59 8525 IBERSOL 20040130 4.57 4.58 4.5 4.55 3922 IBERSOL 20040202 4.57 4.6 4.53 4.53 9830 IBERSOL 20040203 4.55 4.55 4.53 4.53 16649 IBERSOL 20040204 4.53 4.53 4.46 4.5 4550 IBERSOL 20040205 4.45 4.53 4.31 4.53 18586 IBERSOL 20040206 4.5 4.54 4.42 4.5 5030 IBERSOL 20040209 4.49 4.49 4.49 4.49 6000 IBERSOL 20040210 4.5 4.5 4.5 4.5 6544 IBERSOL 20040211 4.48 4.5 4.48 4.5 11144 IBERSOL 20040212 4.52 4.52 4.49 4.49 2447 IBERSOL 20040213 4.5 4.5 4.46 4.46 760 IBERSOL 20040216 4.41 4.5 4.38 4.49 20188 IBERSOL 20040217 4.49 4.49 4.49 4.49 500 IBERSOL 20040218 4.49 4.5 4.48 4.5 85950 IBERSOL 20040219 4.44 4.5 4.44 4.5 12188 IBERSOL 20040220 4.49 4.49 4.45 4.45 23500 IBERSOL 20040223 4.5 4.51 4.5 4.51 16700 IBERSOL 20040224 4.48 4.48 4.48 4.48 1500 IBERSOL 20040225 4.48 4.5 4.48 4.49 53312 IBERSOL 20040226 4.5 4.5 4.49 4.5 19268 IBERSOL 20040227 4.5 4.5 4.45 4.48 52132 IBERSOL 20040301 4.51 4.55 4.41 4.41 16825 IBERSOL 20040302 4.55 4.55 4.52 4.54 10759 IBERSOL 20040303 4.54 4.54 4.5 4.54 3238 IBERSOL 20040304 4.53 4.55 4.52 4.52 46306 IBERSOL 20040305 4.52 4.56 4.5 4.56 3305 IBERSOL 20040308 4.55 4.65 4.51 4.64 20438 IBERSOL 20040309 4.62 4.7 4.62 4.65 22304 IBERSOL 20040310 4.69 4.7 4.5 4.6 26376 IBERSOL 20040311 4.53 4.53 4.48 4.5 9240 IBERSOL 20040312 4.48 4.6 4.42 4.5 9875 IBERSOL 20040315 4.49 4.49 4.41 4.41 1500 IBERSOL 20040316 4.41 4.41 4.33 4.35 5125 IBERSOL 20040317 4.31 4.33 4.23 4.33 26900 IBERSOL 20040318 4.35 4.35 4.34 4.35 10161 IBERSOL 20040319 4.29 4.35 4.29 4.35 1250 IBERSOL 20040322 4.29 4.29 4.23 4.29 5150 IBERSOL 20040323 4.23 4.28 4.06 4.28 8207 IBERSOL 20040324 4.23 4.28 4.06 4.28 8207 IBERSOL 20040325 4.24 4.24 4.24 4.24 170 IBERSOL 20040326 4.25 4.34 4.25 4.34 1180 IBERSOL 20040329 4.21 4.26 4.21 4.25 860 IBERSOL 20040330 4.25 4.35 4.17 4.35 24834 IBERSOL 20040331 4.35 4.35 4.26 4.34 2360 IBERSOL 20040401 4.36 4.39 4.34 4.39 7000 IBERSOL 20040402 4.36 4.38 4.36 4.38 1830 IBERSOL 20040405 4.39 4.39 4.36 4.39 3510 IBERSOL 20040406 4.39 4.42 4.3 4.4 20408 IBERSOL 20040407 4.45 4.45 4.45 4.45 29380 IBERSOL 20040408 4.32 4.45 4.32 4.45 525 IBERSOL 20040413 4.5 4.5 4.36 4.45 6410 IBERSOL 20040414 4.44 4.45 4.44 4.45 2800 IBERSOL 20040415 4.42 4.42 4.4 4.4 4700 IBERSOL 20040416 4.4 4.45 4.4 4.45 7017 IBERSOL 20040419 4.45 4.45 4.44 4.45 3760 IBERSOL 20040420 4.44 4.45 4.44 4.44 2800 IBERSOL 20040421 4.46 4.46 4.46 4.46 1000 IBERSOL 20040422 4.44 4.47 4.44 4.46 2901 IBERSOL 20040423 4.44 4.47 4.29 4.47 17550 IBERSOL 20040426 4.43 4.52 4.43 4.52 23195 IBERSOL 20040427 4.5 4.5 4.5 4.5 1000 IBERSOL 20040428 4.51 4.51 4.51 4.51 1300 IBERSOL 20040429 4.37 4.49 4.37 4.49 450 IBERSOL 20040430 4.41 4.41 4.4 4.4 5026 IBERSOL 20040503 4.4 4.47 4.4 4.47 21500 IBERSOL 20040504 4.47 4.5 4.47 4.5 933 IBERSOL 20040505 4.51 4.51 4.46 4.46 3500 IBERSOL 20040506 4.45 4.52 4.45 4.46 3395 IBERSOL 20040507 4.56 4.83 4.52 4.52 31975 IBERSOL 20040510 4.55 4.55 4.45 4.5 14555 IBERSOL 20040511 4.4 4.43 4.4 4.43 46250 IBERSOL 20040512 4.36 4.5 4.36 4.5 250 IBERSOL 20040513 4.5 4.5 4.5 4.5 3500 IBERSOL 20040514 4.45 4.45 4.45 4.45 100050 IBERSOL 20040517 4.36 4.4 4.3 4.34 4100 IBERSOL 20040518 4.34 4.37 4.3 4.37 22377 IBERSOL 20040519 0 0 0 4.37 0 IBERSOL 20040520 4.44 4.45 4.4 4.4 1000 IBERSOL 20040521 4.3 4.41 4.3 4.41 286 IBERSOL 20040524 4.32 4.44 4.32 4.44 350 IBERSOL 20040525 4.42 4.42 4.42 4.42 50 IBERSOL 20040526 4.44 4.44 4.44 4.44 1650 IBERSOL 20040527 4.45 4.5 4.45 4.5 2249 IBERSOL 20040528 4.33 4.49 4.33 4.49 105 IBERSOL 20040531 4.35 4.49 4.35 4.49 1100 IBERSOL 20040601 0 0 0 4.49 0 IBERSOL 20040602 4.49 4.49 4.47 4.47 130 IBERSOL 20040603 4.5 4.5 4.48 4.48 730 IBERSOL 20040604 4.5 4.5 4.5 4.5 5000 IBERSOL 20040607 4.45 4.5 4.45 4.5 5185 IBERSOL 20040608 4.5 4.5 4.5 4.5 1750 IBERSOL 20040609 4.5 4.5 4.5 4.5 5000 IBERSOL 20040610 0 0 0 4.5 0 IBERSOL 20040611 4.5 4.5 4.5 4.5 500 IBERSOL 20040614 4.45 4.5 4.45 4.5 3900 IBERSOL 20040615 4.5 4.51 4.5 4.51 1530 IBERSOL 20040616 4.52 4.52 4.5 4.5 9347 IBERSOL 20040617 4.35 4.57 4.23 4.5 9251 IBERSOL 20040618 4.45 4.45 4.45 4.45 55 IBERSOL 20040621 4.53 4.53 4.45 4.53 570 IBERSOL 20040622 4.42 4.49 4.42 4.49 16636 IBERSOL 20040623 4.44 4.52 4.44 4.52 800 IBERSOL 20040624 4.52 4.52 4.52 4.52 1000 IBERSOL 20040625 4.5 4.5 4.5 4.5 1500 IBERSOL 20040628 4.52 4.52 4.52 4.52 300 IBERSOL 20040629 0 0 0 4.52 0 IBERSOL 20040630 4.5 4.5 4.5 4.5 300 IBERSOL 20040701 4.5 4.5 4.5 4.5 7300 IBERSOL 20040702 4.41 4.59 4.41 4.59 5788 IBERSOL 20040705 4.52 4.52 4.45 4.5 4662 IBERSOL 20040706 4.45 4.5 4.45 4.5 3560 IBERSOL 20040707 4.42 4.45 4.42 4.45 600 IBERSOL 20040708 4.42 4.45 4.35 4.45 221200 IBERSOL 20040709 4.4 4.4 4.4 4.4 1000 IBERSOL 20040712 4.35 4.45 4.35 4.45 800 IBERSOL 20040714 4.39 4.39 4.39 4.39 6551 IBERSOL 20040715 4.38 4.4 4.38 4.4 2150 IBERSOL 20040716 4.4 4.4 4.4 4.4 6500 IBERSOL 20040719 4.39 4.39 4.22 4.37 3800 IBERSOL 20040720 4.32 4.38 4.3 4.38 1800 IBERSOL 20040721 4.38 4.39 4.38 4.39 5000 IBERSOL 20040722 0 0 0 4.39 0 IBERSOL 20040723 4.38 4.4 4.31 4.37 13550 IBERSOL 20040726 4.39 4.4 4.39 4.4 30000 IBERSOL 20040727 4.36 4.36 4.36 4.36 1500 IBERSOL 20040728 4.4 4.4 4.39 4.39 500 IBERSOL 20040729 4.35 4.35 4.3 4.3 2800 IBERSOL 20040730 4.29 4.3 4.24 4.3 3200 IBERSOL 20040802 4.22 4.28 4.16 4.28 7550 IBERSOL 20040803 4.28 4.28 4.28 4.28 500 IBERSOL 20040804 4.28 4.28 4.28 4.28 1600 IBERSOL 20040805 4.17 4.25 4.15 4.25 3570 IBERSOL 20040806 4.17 4.23 4.15 4.23 65700 IBERSOL 20040809 4.15 4.2 4.15 4.2 4050 IBERSOL 20040811 4.15 4.19 4.15 4.19 1145 IBERSOL 20040812 4.2 4.2 4.2 4.2 1 IBERSOL 20040813 4.2 4.2 4.19 4.19 256 IBERSOL 20040816 4.26 4.26 4.16 4.2 3072 IBERSOL 20040817 4.2 4.2 4.2 4.2 8000 IBERSOL 20040818 4.2 4.24 4.2 4.24 3451 IBERSOL 20040819 4.24 4.24 4.18 4.22 1800 IBERSOL 20040820 4.25 4.25 4.25 4.25 100 IBERSOL 20040823 4.22 4.26 4.22 4.26 1100 IBERSOL 20040824 4.18 4.25 4.17 4.25 1690 IBERSOL 20040825 4.27 4.27 4.27 4.27 790 IBERSOL 20040826 4.28 4.29 4.28 4.29 4668 IBERSOL 20040827 4.29 4.29 4.29 4.29 2332 IBERSOL 20040830 4.26 4.3 4.25 4.29 5300 IBERSOL 20040831 4.31 4.31 4.31 4.31 200 IBERSOL 20040901 4.31 4.31 4.3 4.3 1700 IBERSOL 20040902 4.3 4.35 4.25 4.35 1694 IBERSOL 20040903 4.35 4.35 4.29 4.3 2000 IBERSOL 20040906 4.3 4.3 4.3 4.3 130 IBERSOL 20040907 4.31 4.31 4.31 4.31 1000 IBERSOL 20040908 4.29 4.29 4.29 4.29 10 IBERSOL 20040909 4.3 4.31 4.26 4.31 3245 IBERSOL 20040910 4.3 4.3 4.3 4.3 335 IBERSOL 20040913 4.31 4.31 4.31 4.31 1500 IBERSOL 20040914 4.27 4.34 4.25 4.34 24300 IBERSOL 20040915 4.3 4.3 4.3 4.3 10150 IBERSOL 20040916 4.3 4.34 4.28 4.34 1100 IBERSOL 20040917 4.34 4.35 4.34 4.35 1230 IBERSOL 20040920 4.35 4.35 4.35 4.35 500 IBERSOL 20040921 4.28 4.4 4.28 4.4 5972 IBERSOL 20040922 4.39 4.39 4.35 4.35 2490 IBERSOL 20040923 4.36 4.39 4.36 4.39 1450 IBERSOL 20040924 4.38 4.38 4.38 4.38 250 IBERSOL 20040927 4.33 4.34 4.33 4.34 1785 IBERSOL 20040928 4.38 4.38 4.38 4.38 100 IBERSOL 20040929 4.38 4.38 4.32 4.38 151770 IBERSOL 20040930 4.44 4.44 4.44 4.44 7400 IBERSOL 20041001 4.46 4.47 4.46 4.47 20000 IBERSOL 20041004 4.43 4.43 4.43 4.43 1200 IBERSOL 20041005 4.4 4.4 4.4 4.4 1400 IBERSOL 20041006 4.4 4.4 4.4 4.4 540 IBERSOL 20041007 4.4 4.4 4.4 4.4 692 IBERSOL 20041008 4.4 4.4 4.4 4.4 1500 IBERSOL 20041011 4.4 4.4 4.4 4.4 1000 IBERSOL 20041012 4.38 4.38 4.32 4.32 1100 IBERSOL 20041013 4.35 4.42 4.35 4.4 1830 IBERSOL 20041014 4.33 4.4 4.3 4.4 3370 IBERSOL 20041015 4.39 4.4 4.39 4.4 4850 IBERSOL 20041018 4.44 4.44 4.44 4.44 1000 IBERSOL 20041019 4.36 4.5 4.36 4.5 27793 IBERSOL 20041020 4.41 4.5 4.41 4.5 210274 IBERSOL 20041021 4.52 4.62 4.5 4.5 4600 IBERSOL 20041022 4.5 4.56 4.5 4.5 161830 IBERSOL 20041025 4.5 4.5 4.44 4.44 1860 IBERSOL 20041026 4.45 4.45 4.45 4.45 1500 IBERSOL 20041027 4.5 4.5 4.5 4.5 3000 IBERSOL 20041028 4.5 4.5 4.5 4.5 1000 IBERSOL 20041029 4.45 4.5 4.45 4.5 4620 IBERSOL 20041101 4.5 4.5 4.5 4.5 1500 IBERSOL 20041102 4.5 4.5 4.5 4.5 1000 IBERSOL 20041103 4.5 4.5 4.5 4.5 70628 IBERSOL 20041104 4.5 4.5 4.5 4.5 1100 IBERSOL 20041107 4.55 4.55 4.5 4.55 114350 IBERSOL 20041108 4.58 4.65 4.55 4.55 458780 IBERSOL 20041109 4.6 4.6 4.55 4.6 7500 IBERSOL 20041110 4.64 4.75 4.64 4.7 24610 IBERSOL 20041111 4.63 4.66 4.63 4.66 1600 IBERSOL 20041112 4.67 4.67 4.64 4.64 2790 IBERSOL 20041115 4.65 4.65 4.57 4.65 5170 IBERSOL 20041116 4.58 4.59 4.58 4.58 1420 IBERSOL 20041117 4.57 4.57 4.55 4.55 5800 IBERSOL 20041118 4.55 4.55 4.55 4.55 1000 IBERSOL 20041119 4.55 4.64 4.5 4.64 6000 IBERSOL 20041122 4.7 4.7 4.57 4.57 1600 IBERSOL 20041123 4.61 4.68 4.61 4.68 600 IBERSOL 20041124 4.68 4.68 4.68 4.68 2000 IBERSOL 20041125 4.67 4.7 4.67 4.7 18224 IBERSOL 20041126 4.7 4.8 4.7 4.71 14226 IBERSOL 20041129 4.78 4.78 4.73 4.73 8049 IBERSOL 20041130 4.79 4.79 4.65 4.65 2090 IBERSOL 20041201 4.65 4.65 4.64 4.64 1750 IBERSOL 20041202 0 0 0 4.64 0 IBERSOL 20041203 4.75 5 4.75 4.78 4850 IBERSOL 20041206 4.68 4.68 4.68 4.68 500 IBERSOL 20041207 4.76 4.76 4.76 4.76 21650 IBERSOL 20041208 4.7 4.7 4.7 4.7 700 IBERSOL 20041209 4.67 4.7 4.67 4.7 1400 IBERSOL 20041210 4.7 4.7 4.68 4.68 11300 IBERSOL 20041213 4.68 4.68 4.65 4.67 287 IBERSOL 20041214 4.67 4.67 4.66 4.66 400 IBERSOL 20041215 4.67 4.67 4.67 4.67 150 IBERSOL 20041216 4.68 4.78 4.68 4.78 1742 IBERSOL 20041217 4.75 4.75 4.75 4.75 500 IBERSOL 20041220 4.77 4.77 4.77 4.77 100 IBERSOL 20041221 4.72 4.75 4.67 4.75 1329 IBERSOL 20041222 4.75 4.75 4.75 4.75 52600 IBERSOL 20041223 4.78 4.79 4.74 4.75 23450 IBERSOL 20041224 0 0 0 4.75 0 IBERSOL 20041227 4.75 4.75 4.75 4.75 400 IBERSOL 20041228 4.75 4.75 4.75 4.75 592 IBERSOL 20041229 4.78 4.92 4.73 4.92 86222 IBERSOL 20041230 4.9 4.94 4.9 4.94 123370 IBERSOL 20041231 4.92 4.93 4.89 4.89 4550 IBERSOL 20050103 4.91 5 4.9 4.9 11234 IBERSOL 20050104 4.94 4.95 4.85 4.85 33930 IBERSOL 20050105 4.93 4.93 4.9 4.91 9620 IBERSOL 20050106 4.87 4.92 4.81 4.92 5100 IBERSOL 20050107 4.92 4.92 4.91 4.91 1020 IBERSOL 20050110 4.85 4.99 4.85 4.99 5681 IBERSOL 20050111 4.95 4.96 4.95 4.96 800 IBERSOL 20050112 4.95 5 4.95 5 13240 IBERSOL 20050114 4.98 5 4.95 5 1000 IBERSOL 20050117 5 5 5 5 1259 IBERSOL 20050118 5.02 5.04 5.02 5.04 1693 IBERSOL 20050119 5 5.1 5 5.03 750 IBERSOL 20050120 5.1 5.16 5.03 5.16 70003 IBERSOL 20050121 5.18 5.2 5.16 5.16 13140 IBERSOL 20050124 5.19 5.28 5.11 5.28 6836 IBERSOL 20050125 5.2 5.28 5.2 5.28 56050 IBERSOL 20050126 5.27 5.27 5.26 5.27 1340 IBERSOL 20050127 5.27 5.27 5.27 5.27 3350 IBERSOL 20050128 5.28 5.28 5.25 5.27 1408 IBERSOL 20050131 5.27 5.29 5.27 5.29 3429 IBERSOL 20050201 5.3 5.45 5.3 5.45 4905 IBERSOL 20050202 5.47 5.64 5.45 5.5 21670 IBERSOL 20050203 5.55 5.65 5.55 5.57 19103 IBERSOL 20050207 5.54 5.55 5.43 5.43 9398 IBERSOL 20050208 5.5 5.5 5.5 5.5 1250 IBERSOL 20050209 5.5 5.62 5.46 5.6 41045 IBERSOL 20050210 5.57 5.6 5.57 5.6 2600 IBERSOL 20050211 5.56 5.57 5.49 5.57 2210 IBERSOL 20050214 5.5 5.58 5.5 5.58 800 IBERSOL 20050215 5.49 5.58 5.49 5.58 2319 IBERSOL 20050216 0 0 0 5.58 0 IBERSOL 20050217 5.5 5.54 5.41 5.54 36895 IBERSOL 20050218 5.54 5.54 5.53 5.53 350 IBERSOL 20050221 5.52 5.52 5.52 5.52 18 IBERSOL 20050222 5.39 5.39 5.27 5.27 12014 IBERSOL 20050223 5.28 5.28 5.25 5.25 3067 IBERSOL 20050224 5.25 5.25 5.25 5.25 50 IBERSOL 20050225 5.24 5.24 5.21 5.21 60 IBERSOL 20050228 5.23 5.23 5.22 5.22 500 IBERSOL 20050301 5.23 5.23 5.23 5.23 10000 IBERSOL 20050302 5.23 5.25 5.23 5.25 650 IBERSOL 20050303 5.39 5.39 5.3 5.3 4350 IBERSOL 20050304 5.33 5.37 5.26 5.26 7781 IBERSOL 20050307 5.4 5.4 5.22 5.22 24374 IBERSOL 20050308 5.25 5.25 5.25 5.25 16600 IBERSOL 20050310 5.25 5.27 5.25 5.27 2510 IBERSOL 20050311 5.23 5.23 5.23 5.23 100 IBERSOL 20050314 5.22 5.22 5.22 5.22 340 IBERSOL 20050315 5.23 5.23 5.16 5.16 5012 IBERSOL 20050316 5.15 5.15 5.15 5.15 400 IBERSOL 20050317 5.1 5.16 5.1 5.16 1200 IBERSOL 20050318 5.15 5.2 5.15 5.2 1853 IBERSOL 20050321 0 0 0 5.2 0 IBERSOL 20050322 5.19 5.19 5.19 5.19 125 IBERSOL 20050323 5.14 5.14 5.14 5.14 300 IBERSOL 20050329 5.16 5.17 5.16 5.17 2100 IBERSOL 20050330 5.16 5.16 5.16 5.16 800 IBERSOL 20050331 5.17 5.17 5.15 5.15 9454 IBERSOL 20050401 5.22 5.22 5 5.2 3419 IBERSOL 20050404 5.07 5.1 5.06 5.1 16060 IBERSOL 20050405 5.1 5.1 5.1 5.1 58641 IBERSOL 20050406 5.16 5.16 5.15 5.15 1300 IBERSOL 20050407 5.13 5.13 5.13 5.13 3000 IBERSOL 20050408 5.12 5.12 5.1 5.1 1250 IBERSOL 20050411 5.1 5.12 5.1 5.12 450 IBERSOL 20050412 5.12 5.13 5.12 5.12 12300 IBERSOL 20050413 5.12 5.19 5.12 5.19 3955 IBERSOL 20050415 5.19 5.19 5.16 5.16 2 IBERSOL 20050418 5.06 5.1 5.01 5.1 4049 IBERSOL 20050419 5.1 5.2 5.1 5.2 61725 IBERSOL 20050420 5.2 5.28 5.2 5.27 2325 IBERSOL 20050422 5.25 5.27 5.25 5.27 58500 IBERSOL 20050425 0 0 0 5.27 0 IBERSOL 20050427 5.2 5.2 5.2 5.2 5000 IBERSOL 20050428 5.2 5.2 5.11 5.11 3000 IBERSOL 20050429 0 0 0 5.11 0 IBERSOL 20050503 5.12 5.12 5.12 5.12 3000 IBERSOL 20050504 5.19 5.2 5.18 5.18 21000 IBERSOL 20050505 5.2 5.2 5.2 5.2 2000 IBERSOL 20050506 5.22 5.22 5.22 5.22 200 IBERSOL 20050509 5.25 5.28 5.25 5.28 100 IBERSOL 20050510 5.22 5.22 5.18 5.18 2300 IBERSOL 20050512 5.1 5.2 5.1 5.2 8200 IBERSOL 20050513 5.16 5.16 5.16 5.16 1000 IBERSOL 20050516 5.16 5.16 5.16 5.16 5600 IBERSOL 20050517 5.19 5.2 5.19 5.2 2549 IBERSOL 20050518 5.2 5.25 5.2 5.25 3500 IBERSOL 20050519 5.25 5.3 5.25 5.3 8095 IBERSOL 20050520 5.25 5.25 5.25 5.25 86500 IBERSOL 20050523 5.23 5.3 5.23 5.3 109050 IBERSOL 20050524 5.23 5.28 5.23 5.28 1105 IBERSOL 20050525 5.3 5.35 5.26 5.35 64550 IBERSOL 20050526 5.3 5.3 5.3 5.3 1000 IBERSOL 20050530 5.12 5.2 5.12 5.2 1030 IBERSOL 20050531 5.27 5.3 5.27 5.3 143080 IBERSOL 20050601 5.45 5.45 5.45 5.45 1 IBERSOL 20050602 5.34 5.34 5.25 5.25 3000 IBERSOL 20050606 5.25 5.25 5.25 5.25 4500 IBERSOL 20050607 5.22 5.22 5.22 5.22 300 IBERSOL 20050608 5.2 5.2 5.18 5.18 3150 IBERSOL 20050609 5.14 5.2 5.1 5.2 156150 IBERSOL 20050610 5.27 5.27 5.27 5.27 778 IMPRESA 20040112 3.51 3.59 3.51 3.59 218930 IMPRESA 20040113 3.59 3.78 3.59 3.76 529524 IMPRESA 20040114 3.77 3.9 3.77 3.84 209659 IMPRESA 20040115 3.82 3.99 3.8 3.97 262847 IMPRESA 20040116 4 4.15 4 4.08 464426 IMPRESA 20040119 4.2 4.35 4.15 4.25 529821 IMPRESA 20040120 4.27 4.27 4.08 4.11 399553 IMPRESA 20040121 4.11 4.18 4.08 4.1 252207 IMPRESA 20040122 4.11 4.11 4.05 4.07 132491 IMPRESA 20040123 4.05 4.13 4.05 4.12 148510 IMPRESA 20040126 4.15 4.15 4.1 4.14 92217 IMPRESA 20040127 4.15 4.17 4.12 4.15 202951 IMPRESA 20040128 4.13 4.2 4.12 4.2 154083 IMPRESA 20040129 4.15 4.2 4.15 4.18 121741 IMPRESA 20040130 4.18 4.18 4.11 4.15 106157 IMPRESA 20040202 4.15 4.2 4.13 4.17 258770 IMPRESA 20040203 4.19 4.21 4.15 4.16 102943 IMPRESA 20040204 4.19 4.19 4.08 4.08 66068 IMPRESA 20040205 4.08 4.15 4.08 4.1 76426 IMPRESA 20040206 4.1 4.13 4.1 4.13 54315 IMPRESA 20040209 4.15 4.17 4.12 4.17 78722 IMPRESA 20040210 4.14 4.22 4.14 4.21 130346 IMPRESA 20040211 4.18 4.34 4.18 4.34 198833 IMPRESA 20040212 4.37 4.49 4.35 4.39 260922 IMPRESA 20040213 4.37 4.41 4.26 4.35 120434 IMPRESA 20040216 4.3 4.34 4.28 4.28 56963 IMPRESA 20040217 4.34 4.37 4.31 4.36 100157 IMPRESA 20040218 4.36 4.44 4.36 4.38 100467 IMPRESA 20040219 4.38 4.4 4.32 4.34 56442 IMPRESA 20040220 4.33 4.35 4.29 4.3 62359 IMPRESA 20040223 4.31 4.33 4.31 4.31 54353 IMPRESA 20040224 4.31 4.32 4.31 4.32 8140 IMPRESA 20040225 4.32 4.32 4.28 4.3 91587 IMPRESA 20040226 4.3 4.33 4.28 4.33 146829 IMPRESA 20040227 4.28 4.34 4.28 4.32 36605 IMPRESA 20040301 4.27 4.32 4.27 4.32 135368 IMPRESA 20040302 4.32 4.32 4.28 4.28 46827 IMPRESA 20040303 4.28 4.3 4.17 4.2 301453 IMPRESA 20040304 4.2 4.24 4.17 4.17 166581 IMPRESA 20040305 4.17 4.21 4.1 4.2 226452 IMPRESA 20040308 4.25 4.26 4.2 4.24 147848 IMPRESA 20040309 4.22 4.22 4.12 4.15 348553 IMPRESA 20040310 4.16 4.16 3.9 4.03 230044 IMPRESA 20040311 3.94 3.94 3.73 3.87 676693 IMPRESA 20040312 3.75 4.1 3.6 3.98 833267 IMPRESA 20040315 4 4 3.91 3.96 114925 IMPRESA 20040316 3.96 4 3.94 3.97 361654 IMPRESA 20040317 3.95 4.1 3.95 4.03 118443 IMPRESA 20040318 4.1 4.1 4 4 131696 IMPRESA 20040319 4.09 4.09 3.87 3.92 423747 IMPRESA 20040322 3.89 3.92 3.67 3.75 394911 IMPRESA 20040323 3.7 3.75 3.63 3.67 147066 IMPRESA 20040324 3.68 3.7 3.5 3.65 158662 IMPRESA 20040325 3.65 3.83 3.65 3.81 295822 IMPRESA 20040326 3.88 3.89 3.8 3.84 108086 IMPRESA 20040329 3.81 3.94 3.81 3.86 25823 IMPRESA 20040330 3.9 3.93 3.85 3.93 63933 IMPRESA 20040331 3.94 4 3.94 4 88346 IMPRESA 20040401 4 4.02 3.95 4 35693 IMPRESA 20040402 3.96 4.07 3.96 4.04 124882 IMPRESA 20040405 3.94 4.16 3.94 4.16 181350 IMPRESA 20040406 4.17 4.17 4.11 4.16 81585 IMPRESA 20040407 4.11 4.13 4.04 4.05 181298 IMPRESA 20040408 4.05 4.11 4.05 4.1 156475 IMPRESA 20040413 4.07 4.13 4.07 4.13 29849 IMPRESA 20040414 4.1 4.13 4.06 4.13 55153 IMPRESA 20040415 4.05 4.12 4.05 4.12 6266 IMPRESA 20040416 4.12 4.26 4.09 4.26 265260 IMPRESA 20040419 4.25 4.25 4.18 4.21 27167 IMPRESA 20040420 4.21 4.21 4.16 4.16 20366 IMPRESA 20040421 4.16 4.16 4.13 4.16 13602 IMPRESA 20040422 4.15 4.2 4.15 4.2 57221 IMPRESA 20040423 4.2 4.22 4.15 4.21 63188 IMPRESA 20040426 4.25 4.26 4.22 4.25 72470 IMPRESA 20040427 4.25 4.3 4.22 4.22 97935 IMPRESA 20040428 4.2 4.23 4.15 4.15 41841 IMPRESA 20040429 4.18 4.21 4.15 4.2 97999 IMPRESA 20040430 4.2 4.22 4.18 4.2 33103 IMPRESA 20040503 4.2 4.2 4.15 4.18 5194 IMPRESA 20040504 4.15 4.28 4.15 4.28 76821 IMPRESA 20040505 4.23 4.23 4.16 4.19 88885 IMPRESA 20040506 4.18 4.21 4.12 4.12 121929 IMPRESA 20040507 4.14 4.16 4.13 4.14 62258 IMPRESA 20040510 4.12 4.12 3.99 4 126762 IMPRESA 20040511 4.01 4.07 4.01 4.04 91607 IMPRESA 20040512 4.05 4.1 4 4.03 56041 IMPRESA 20040513 4 4.09 4 4.05 29906 IMPRESA 20040514 4.02 4.03 4.01 4.01 29702 IMPRESA 20040517 3.9 3.96 3.8 3.95 138748 IMPRESA 20040518 3.83 3.94 3.83 3.9 85206 IMPRESA 20040519 3.92 4 3.92 3.99 152681 IMPRESA 20040520 3.97 3.97 3.87 3.92 73841 IMPRESA 20040521 3.93 3.95 3.85 3.86 38009 IMPRESA 20040524 3.88 3.93 3.86 3.88 110062 IMPRESA 20040525 3.87 3.87 3.82 3.84 12574 IMPRESA 20040526 3.85 3.87 3.82 3.87 15667 IMPRESA 20040527 3.81 3.84 3.8 3.82 59335 IMPRESA 20040528 3.83 3.83 3.79 3.81 44538 IMPRESA 20040531 3.8 3.81 3.76 3.79 41633 IMPRESA 20040601 3.76 3.77 3.73 3.73 63287 IMPRESA 20040602 3.74 3.77 3.72 3.74 75504 IMPRESA 20040603 3.73 3.73 3.7 3.71 40459 IMPRESA 20040604 3.72 3.78 3.72 3.77 81494 IMPRESA 20040607 3.77 3.88 3.77 3.88 237325 IMPRESA 20040608 3.88 3.92 3.87 3.9 82923 IMPRESA 20040609 3.87 3.92 3.83 3.87 27617 IMPRESA 20040610 3.85 3.89 3.84 3.89 4883 IMPRESA 20040611 3.85 3.88 3.83 3.84 41866 IMPRESA 20040614 3.85 3.85 3.76 3.76 34607 IMPRESA 20040615 3.79 3.79 3.67 3.75 191888 IMPRESA 20040616 3.76 3.8 3.75 3.79 100996 IMPRESA 20040617 3.8 3.87 3.76 3.85 193460 IMPRESA 20040618 3.85 3.85 3.8 3.84 469689 IMPRESA 20040621 3.84 3.86 3.82 3.85 23827 IMPRESA 20040622 3.85 3.85 3.82 3.83 18892 IMPRESA 20040623 3.84 4.07 3.84 4 881102 IMPRESA 20040624 4 4.03 3.99 4 32089 IMPRESA 20040625 4 4 3.95 3.97 10163 IMPRESA 20040628 3.96 3.99 3.96 3.98 98674 IMPRESA 20040629 3.97 4.03 3.96 4 124395 IMPRESA 20040630 3.99 4.04 3.97 3.98 38171 IMPRESA 20040701 3.98 4.06 3.98 4 121754 IMPRESA 20040702 3.98 4.05 3.91 3.96 147780 IMPRESA 20040705 3.99 3.99 3.96 3.98 76023 IMPRESA 20040706 3.96 3.99 3.96 3.99 22414 IMPRESA 20040707 3.97 3.97 3.9 3.9 127129 IMPRESA 20040708 3.86 3.88 3.86 3.86 107302 IMPRESA 20040709 3.86 3.88 3.86 3.86 141358 IMPRESA 20040712 3.91 3.97 3.91 3.95 63520 IMPRESA 20040713 3.96 3.99 3.91 3.99 26003 IMPRESA 20040714 3.96 3.98 3.88 3.94 100690 IMPRESA 20040715 3.93 4 3.93 3.98 140318 IMPRESA 20040716 3.99 4.02 3.98 4 76922 IMPRESA 20040719 4 4 3.97 3.97 39783 IMPRESA 20040720 3.97 3.97 3.94 3.94 17137 IMPRESA 20040721 3.93 4 3.92 4 21014 IMPRESA 20040722 3.99 4 3.95 3.99 49827 IMPRESA 20040723 3.95 4.02 3.95 4 58190 IMPRESA 20040726 4 4.1 4 4.07 231627 IMPRESA 20040727 4.07 4.08 4 4.02 110019 IMPRESA 20040728 4.03 4.04 4.01 4.04 91650 IMPRESA 20040729 4.04 4.08 4.02 4.08 84726 IMPRESA 20040730 4.04 4.14 4.04 4.14 115843 IMPRESA 20040802 4.08 4.2 4.08 4.2 401515 IMPRESA 20040803 4.14 4.21 4.14 4.2 301742 IMPRESA 20040804 4.14 4.19 4.14 4.18 39548 IMPRESA 20040805 4.15 4.16 4.08 4.15 71039 IMPRESA 20040806 4.15 4.15 4.01 4.01 33892 IMPRESA 20040809 4 4.04 3.93 3.94 32390 IMPRESA 20040810 3.95 4 3.95 3.95 22543 IMPRESA 20040811 3.98 4 3.92 3.95 73353 IMPRESA 20040812 3.91 3.98 3.91 3.97 15838 IMPRESA 20040813 3.98 3.98 3.93 3.93 19564 IMPRESA 20040816 3.93 3.93 3.89 3.91 54073 IMPRESA 20040817 3.91 3.93 3.91 3.92 11605 IMPRESA 20040818 3.93 3.96 3.89 3.9 288239 IMPRESA 20040819 3.92 3.92 3.89 3.89 14144 IMPRESA 20040820 3.89 3.91 3.88 3.91 6557 IMPRESA 20040823 3.88 3.92 3.86 3.9 282376 IMPRESA 20040824 3.9 3.9 3.89 3.89 8391 IMPRESA 20040825 3.89 3.93 3.89 3.93 113200 IMPRESA 20040826 3.92 3.95 3.92 3.94 77761 IMPRESA 20040827 3.93 3.95 3.93 3.95 29308 IMPRESA 20040830 3.95 3.95 3.9 3.91 8146 IMPRESA 20040831 3.93 3.94 3.92 3.94 18845 IMPRESA 20040901 3.92 3.98 3.91 3.93 7213 IMPRESA 20040902 3.93 3.95 3.93 3.94 5132 IMPRESA 20040903 3.93 3.97 3.93 3.97 15693 IMPRESA 20040906 3.93 3.97 3.93 3.96 181436 IMPRESA 20040907 3.97 4.05 3.97 4.04 68472 IMPRESA 20040908 4.04 4.09 4.02 4.09 141238 IMPRESA 20040909 4.1 4.11 4.06 4.09 63041 IMPRESA 20040910 4.1 4.1 4.05 4.1 166333 IMPRESA 20040913 4.07 4.12 4.07 4.11 52787 IMPRESA 20040914 4.08 4.16 4.08 4.15 159223 IMPRESA 20040915 4.16 4.2 4.15 4.16 168156 IMPRESA 20040916 4.16 4.18 4.11 4.15 134199 IMPRESA 20040917 4.13 4.16 4.13 4.15 13061 IMPRESA 20040920 4.13 4.18 4.12 4.16 75545 IMPRESA 20040921 4.14 4.27 4.14 4.26 208231 IMPRESA 20040922 4.22 4.27 4.2 4.27 70786 IMPRESA 20040923 4.26 4.28 4.25 4.28 76258 IMPRESA 20040924 4.2 4.36 4.2 4.33 187735 IMPRESA 20040927 4.21 4.36 4.21 4.35 109610 IMPRESA 20040928 4.33 4.38 4.32 4.36 55929 IMPRESA 20040929 4.35 4.52 4.35 4.48 619995 IMPRESA 20040930 4.49 4.5 4.44 4.48 113283 IMPRESA 20041001 4.47 4.55 4.38 4.55 135546 IMPRESA 20041004 4.4 4.55 4.4 4.5 157394 IMPRESA 20041005 4.5 4.52 4.43 4.43 99382 IMPRESA 20041006 4.5 4.5 4.42 4.43 20586 IMPRESA 20041007 4.44 4.49 4.41 4.47 103675 IMPRESA 20041008 4.45 4.54 4.45 4.5 80097 IMPRESA 20041011 4.5 4.51 4.48 4.5 26974 IMPRESA 20041012 4.44 4.49 4.44 4.45 45240 IMPRESA 20041013 4.42 4.54 4.42 4.49 130665 IMPRESA 20041014 4.49 4.54 4.49 4.54 135799 IMPRESA 20041015 4.54 4.58 4.49 4.58 213089 IMPRESA 20041018 4.6 4.62 4.51 4.55 157916 IMPRESA 20041019 4.57 4.7 4.55 4.68 386479 IMPRESA 20041020 4.7 4.7 4.6 4.65 56083 IMPRESA 20041021 4.65 4.68 4.64 4.66 41549 IMPRESA 20041022 4.65 4.78 4.62 4.73 166675 IMPRESA 20041025 4.69 4.7 4.64 4.7 192202 IMPRESA 20041026 4.65 4.65 4.45 4.47 263579 IMPRESA 20041027 4.52 4.52 4.45 4.49 86878 IMPRESA 20041028 4.51 4.55 4.5 4.55 81951 IMPRESA 20041029 4.52 4.58 4.52 4.56 100777 IMPRESA 20041101 4.55 4.65 4.55 4.58 27486 IMPRESA 20041102 4.63 4.64 4.6 4.62 109218 IMPRESA 20041103 4.62 4.62 4.58 4.62 63204 IMPRESA 20041104 4.59 4.6 4.5 4.5 124509 IMPRESA 20041107 4.51 4.54 4.5 4.54 78216 IMPRESA 20041108 4.51 4.51 4.49 4.49 123770 IMPRESA 20041109 4.48 4.52 4.48 4.49 50215 IMPRESA 20041110 4.47 4.49 4.47 4.48 62486 IMPRESA 20041111 4.47 4.5 4.47 4.48 224039 IMPRESA 20041112 4.55 4.91 4.55 4.89 783533 IMPRESA 20041115 4.92 4.97 4.89 4.9 260211 IMPRESA 20041116 4.9 4.92 4.8 4.85 143308 IMPRESA 20041117 4.82 4.85 4.76 4.8 49424 IMPRESA 20041118 4.8 4.87 4.8 4.87 301800 IMPRESA 20041119 4.79 4.88 4.79 4.87 1722319 IMPRESA 20041122 4.85 4.87 4.78 4.85 59352 IMPRESA 20041123 4.81 4.9 4.8 4.85 208731 IMPRESA 20041124 4.85 4.95 4.85 4.9 68487 IMPRESA 20041125 4.81 4.97 4.81 4.95 185575 IMPRESA 20041126 4.98 5.28 4.98 5.2 558742 IMPRESA 20041129 5.22 5.37 5.15 5.22 176088 IMPRESA 20041130 5.22 5.25 5.15 5.17 220156 IMPRESA 20041201 5.16 5.17 5.07 5.17 117712 IMPRESA 20041202 5.17 5.23 5.17 5.21 104316 IMPRESA 20041203 5.2 5.35 5.2 5.3 444507 IMPRESA 20041206 5.3 5.34 5.26 5.3 18566 IMPRESA 20041207 5.34 5.39 5.34 5.38 130526 IMPRESA 20041208 5.38 5.42 5.3 5.3 175979 IMPRESA 20041209 5.42 5.42 5.3 5.35 181221 IMPRESA 20041210 5.4 5.4 5.35 5.37 52666 IMPRESA 20041213 5.36 5.45 5.36 5.42 125085 IMPRESA 20041214 5.45 5.48 5.43 5.46 112145 IMPRESA 20041215 5.46 5.52 5.46 5.52 72716 IMPRESA 20041216 5.52 5.6 5.46 5.57 120697 IMPRESA 20041217 5.58 5.75 5.58 5.7 346650 IMPRESA 20041220 5.75 5.85 5.72 5.74 178564 IMPRESA 20041221 5.76 5.76 5.65 5.7 78564 IMPRESA 20041222 5.66 5.67 5.44 5.65 356433 IMPRESA 20041223 5.79 5.85 5.67 5.75 873612 IMPRESA 20041224 5.66 5.75 5.66 5.75 27640 IMPRESA 20041227 5.75 5.8 5.7 5.8 336880 IMPRESA 20041228 5.78 5.85 5.77 5.79 317333 IMPRESA 20041229 5.79 5.81 5.78 5.8 374560 IMPRESA 20041230 5.78 5.9 5.66 5.9 556526 IMPRESA 20041231 5.8 5.8 5.75 5.8 121404 IMPRESA 20050103 5.8 5.83 5.78 5.78 62752 IMPRESA 20050104 5.78 5.78 5.7 5.7 106043 IMPRESA 20050105 5.76 5.76 5.69 5.7 85047 IMPRESA 20050106 5.69 5.7 5.68 5.68 39112 IMPRESA 20050107 5.69 5.7 5.65 5.67 262232 IMPRESA 20050110 5.67 5.68 5.65 5.67 91899 IMPRESA 20050111 5.66 5.66 5.59 5.65 95007 IMPRESA 20050112 5.6 5.65 5.6 5.62 239519 IMPRESA 20050114 5.64 5.68 5.64 5.65 215410 IMPRESA 20050117 5.65 5.68 5.61 5.67 131748 IMPRESA 20050118 5.64 5.69 5.62 5.62 10577 IMPRESA 20050119 5.61 5.7 5.61 5.7 664273 IMPRESA 20050120 5.7 5.76 5.65 5.76 53118 IMPRESA 20050121 5.76 5.87 5.72 5.84 461159 IMPRESA 20050124 5.79 5.81 5.77 5.78 25723 IMPRESA 20050125 5.76 5.82 5.76 5.8 84782 IMPRESA 20050126 5.76 5.81 5.76 5.79 162009 IMPRESA 20050127 5.77 5.83 5.77 5.8 74853 IMPRESA 20050128 5.8 5.87 5.8 5.85 106059 IMPRESA 20050131 5.85 5.93 5.85 5.9 151299 IMPRESA 20050201 5.9 5.93 5.86 5.93 117682 IMPRESA 20050202 5.94 5.94 5.81 5.86 65444 IMPRESA 20050203 5.9 5.95 5.86 5.95 110743 IMPRESA 20050207 5.98 6.09 5.98 6.01 164519 IMPRESA 20050208 6 6.07 6 6.05 18721 IMPRESA 20050209 6.06 6.1 6.03 6.03 81923 IMPRESA 20050210 6 6.01 5.88 5.88 79259 IMPRESA 20050211 5.89 5.92 5.88 5.89 75745 IMPRESA 20050214 5.89 5.9 5.88 5.88 28386 IMPRESA 20050215 5.86 5.88 5.86 5.88 51939 IMPRESA 20050216 5.88 5.89 5.86 5.88 54464 IMPRESA 20050217 5.88 5.88 5.84 5.85 5549 IMPRESA 20050218 5.83 5.85 5.82 5.82 18522 IMPRESA 20050221 5.8 5.85 5.8 5.85 24353 IMPRESA 20050222 5.82 5.85 5.8 5.8 48656 IMPRESA 20050223 5.8 5.8 5.62 5.65 165634 IMPRESA 20050224 5.61 5.66 5.61 5.66 47366 IMPRESA 20050225 5.55 5.72 5.55 5.69 148747 IMPRESA 20050228 5.68 5.69 5.62 5.63 31877 IMPRESA 20050301 5.62 5.69 5.6 5.69 5606 IMPRESA 20050302 5.69 5.69 5.62 5.63 25488 IMPRESA 20050303 5.63 5.78 5.62 5.75 88483 IMPRESA 20050304 5.71 5.75 5.62 5.63 119933 IMPRESA 20050307 5.64 5.75 5.64 5.7 16432 IMPRESA 20050308 5.77 5.77 5.62 5.66 98477 IMPRESA 20050309 5.63 5.64 5.56 5.56 187779 IMPRESA 20050310 5.56 5.56 5.39 5.41 151546 IMPRESA 20050311 5.4 5.44 5.35 5.38 102481 IMPRESA 20050314 5.38 5.41 5.38 5.4 274230 IMPRESA 20050315 5.4 5.58 5.4 5.45 223781 IMPRESA 20050316 5.45 5.46 5.41 5.44 13637 IMPRESA 20050317 5.48 5.48 5.37 5.38 154572 IMPRESA 20050318 5.44 5.48 5.38 5.45 135332 IMPRESA 20050321 5.41 5.45 5.41 5.45 66557 IMPRESA 20050322 5.41 5.45 5.39 5.43 144365 IMPRESA 20050323 5.38 5.5 5.38 5.5 295284 IMPRESA 20050329 5.5 5.55 5.5 5.52 102094 IMPRESA 20050330 5.43 5.55 5.43 5.55 39372 IMPRESA 20050331 5.52 5.6 5.52 5.55 270847 IMPRESA 20050401 5.5 5.55 5.4 5.41 221518 IMPRESA 20050404 5.42 5.42 5.36 5.4 74871 IMPRESA 20050405 5.4 5.43 5.39 5.43 121355 IMPRESA 20050406 5.43 5.5 5.43 5.45 66648 IMPRESA 20050407 5.49 5.49 5.45 5.49 238497 IMPRESA 20050408 5.45 5.5 5.45 5.5 139571 IMPRESA 20050411 5.5 5.5 5.46 5.5 55506 IMPRESA 20050412 5.46 5.5 5.46 5.47 63921 IMPRESA 20050413 5.46 5.5 5.46 5.49 197027 IMPRESA 20050415 5.46 5.47 5.43 5.46 103337 IMPRESA 20050418 5.43 5.43 5.4 5.42 224613 IMPRESA 20050419 5.43 5.43 5.36 5.4 174869 IMPRESA 20050420 5.42 5.42 5.4 5.4 67003 IMPRESA 20050421 5.38 5.41 5.38 5.4 126456 IMPRESA 20050422 5.44 5.47 5.41 5.47 50466 IMPRESA 20050425 5.45 5.45 5.4 5.4 296903 IMPRESA 20050426 5.48 5.49 5.42 5.47 7212 IMPRESA 20050427 5.5 5.57 5.5 5.54 198800 IMPRESA 20050428 5.41 5.53 5.41 5.49 12573 IMPRESA 20050429 5.52 5.52 5.49 5.51 27591 IMPRESA 20050502 5.41 5.48 5.41 5.44 3716 IMPRESA 20050503 5.4 5.45 5.4 5.43 3897 IMPRESA 20050504 5.45 5.54 5.45 5.54 110527 IMPRESA 20050505 5.46 5.55 5.46 5.53 49532 IMPRESA 20050506 5.55 5.57 5.5 5.57 20379 IMPRESA 20050509 5.57 5.57 5.5 5.56 9046 IMPRESA 20050510 5.5 5.56 5.45 5.56 19901 IMPRESA 20050512 5.48 5.52 5.48 5.52 3716 IMPRESA 20050513 5.52 5.62 5.52 5.62 229787 IMPRESA 20050516 5.58 5.64 5.58 5.6 38582 IMPRESA 20050517 5.58 5.61 5.58 5.61 163709 IMPRESA 20050518 5.57 5.77 5.57 5.77 317450 IMPRESA 20050519 5.75 5.79 5.72 5.73 43508 IMPRESA 20050520 5.7 5.88 5.7 5.84 192646 IMPRESA 20050523 5.8 5.96 5.8 5.9 421692 IMPRESA 20050524 5.87 5.97 5.87 5.92 304073 IMPRESA 20050525 5.93 5.95 5.82 5.85 463227 IMPRESA 20050526 5.79 5.79 5.72 5.75 65376 IMPRESA 20050527 5.75 5.76 5.65 5.66 44722 IMPRESA 20050530 5.56 5.62 5.56 5.61 71529 IMPRESA 20050531 5.57 5.59 5.5 5.5 63346 IMPRESA 20050601 5.45 5.55 5.45 5.5 64076 IMPRESA 20050602 5.45 5.6 5.45 5.45 346983 IMPRESA 20050603 5.45 5.52 5.45 5.5 385893 IMPRESA 20050606 5.5 5.5 5.46 5.49 351277 IMPRESA 20050607 5.49 5.55 5.21 5.3 502939 IMPRESA 20050608 5.21 5.29 5.16 5.22 184660 IMPRESA 20050609 4.99 5.19 4.99 5.15 318797 IMPRESA 20050610 5.15 5.3 5.15 5.29 74978 INAPA 20040112 2.74 2.75 2.66 2.7 3358 INAPA 20040113 2.67 2.68 2.66 2.68 10581 INAPA 20040114 2.69 2.7 2.64 2.69 5000 INAPA 20040115 2.69 2.69 2.65 2.69 4050 INAPA 20040116 2.66 2.67 2.65 2.67 23150 INAPA 20040119 2.67 2.71 2.65 2.71 1616 INAPA 20040120 2.66 2.7 2.65 2.7 3607 INAPA 20040121 2.66 2.66 2.61 2.66 9364 INAPA 20040122 2.66 2.74 2.65 2.74 6433 INAPA 20040123 2.73 2.73 2.65 2.72 8800 INAPA 20040126 2.7 2.7 2.7 2.7 7519 INAPA 20040127 2.7 2.76 2.69 2.76 28100 INAPA 20040128 2.71 2.75 2.71 2.75 8160 INAPA 20040129 2.75 2.75 2.75 2.75 100 INAPA 20040130 2.71 2.74 2.71 2.74 230 INAPA 20040202 2.74 2.8 2.74 2.8 27518 INAPA 20040203 2.8 2.8 2.77 2.8 13983 INAPA 20040204 2.77 2.77 2.77 2.77 3000 INAPA 20040205 2.77 2.79 2.7 2.79 17450 INAPA 20040206 2.75 2.79 2.75 2.79 1702 INAPA 20040209 2.79 2.79 2.76 2.76 23600 INAPA 20040210 2.77 2.78 2.76 2.77 12330 INAPA 20040211 2.78 2.81 2.78 2.8 21911 INAPA 20040212 2.82 2.87 2.81 2.85 695726 INAPA 20040213 2.88 2.89 2.84 2.84 19210 INAPA 20040216 2.85 2.98 2.85 2.92 30712 INAPA 20040217 2.95 3.24 2.95 3.06 74919 INAPA 20040218 3.11 3.31 3.11 3.2 56102 INAPA 20040219 3.2 3.2 3.07 3.18 121219 INAPA 20040220 3.15 3.15 3.05 3.09 19060 INAPA 20040223 3.1 3.14 3.08 3.13 12600 INAPA 20040224 3.09 3.09 3.07 3.08 7400 INAPA 20040225 3.11 3.11 3.07 3.08 24580 INAPA 20040226 3.08 3.09 3.07 3.07 46300 INAPA 20040227 3.06 3.06 3.02 3.04 21301 INAPA 20040301 3.05 3.1 3.01 3.04 85869 INAPA 20040302 3.04 3.09 3.01 3.09 58866 INAPA 20040303 3.1 3.1 3.05 3.08 11476 INAPA 20040304 3.08 3.15 3.08 3.15 13850 INAPA 20040305 3.12 3.13 3.11 3.13 5605 INAPA 20040308 3.12 3.23 3.12 3.23 20086 INAPA 20040309 3.21 3.21 3.15 3.21 10191 INAPA 20040310 3.15 3.17 2.95 3.17 74542 INAPA 20040311 3.04 3.17 3 3.17 31710 INAPA 20040312 3.06 3.2 3.06 3.2 13000 INAPA 20040315 3.2 3.2 3.1 3.19 1670 INAPA 20040316 3.1 3.18 3.09 3.18 5300 INAPA 20040317 3.13 3.17 3.13 3.17 298 INAPA 20040318 3.17 3.18 3.16 3.16 2750 INAPA 20040319 3.15 3.16 3.09 3.16 2000 INAPA 20040322 3.09 3.17 3.03 3.17 3100 INAPA 20040323 3.15 3.15 3.15 3.15 100 INAPA 20040324 3.12 3.15 3.12 3.15 1100 INAPA 20040325 3.13 3.14 3.09 3.14 3000 INAPA 20040326 3.15 3.15 3.07 3.15 1930 INAPA 20040329 3.12 3.13 3.08 3.13 1930 INAPA 20040330 3.06 3.14 3.05 3.14 10028 INAPA 20040331 3.11 3.12 3.05 3.09 7900 INAPA 20040401 3.09 3.1 3.08 3.1 18000 INAPA 20040402 3.1 3.11 3.09 3.09 1600 INAPA 20040405 3.09 3.12 3.08 3.1 300 INAPA 20040406 3.11 3.11 3.04 3.1 1082 INAPA 20040407 3.1 3.11 3.1 3.1 25100 INAPA 20040408 3.07 3.14 3.05 3.14 3806 INAPA 20040413 3.12 3.19 3.08 3.1 50878 INAPA 20040414 3.1 3.11 3.07 3.11 1100 INAPA 20040415 3.12 3.27 3.12 3.22 78193 INAPA 20040416 3.23 3.38 3.16 3.22 129017 INAPA 20040419 3.23 3.29 3.21 3.21 46368 INAPA 20040420 3.18 3.21 3.18 3.21 12514 INAPA 20040421 3.18 3.19 3.16 3.19 1370 INAPA 20040422 3.12 3.16 3.12 3.16 24703 INAPA 20040423 3.17 3.25 3.17 3.19 18497 INAPA 20040426 3.14 3.14 3.14 3.14 1000 INAPA 20040427 3.11 3.16 3.1 3.16 4430 INAPA 20040428 3.16 3.23 3.12 3.12 14040 INAPA 20040429 3.21 3.21 3.12 3.17 2240 INAPA 20040430 3.15 3.17 3.11 3.17 1742 INAPA 20040503 3.14 3.22 3.13 3.16 19499 INAPA 20040504 3.13 3.16 3.13 3.16 6100 INAPA 20040505 3.17 3.24 3.17 3.23 16651 INAPA 20040506 3.18 3.2 3.12 3.18 12833 INAPA 20040507 3.19 3.19 3.19 3.19 100 INAPA 20040510 3.03 3.12 3 3.12 2400 INAPA 20040511 3.12 3.16 3.12 3.16 1010 INAPA 20040512 3.16 3.17 3.09 3.1 16850 INAPA 20040513 3.08 3.09 3.08 3.08 12400 INAPA 20040514 3.06 3.06 3 3 8566 INAPA 20040517 3 3.09 2.97 3.09 18450 INAPA 20040518 3.1 3.1 3.1 3.1 100 INAPA 20040519 3.03 3.14 3.03 3.14 1780 INAPA 20040520 3.06 3.1 3.06 3.1 9850 INAPA 20040521 3.05 3.11 3.05 3.11 656 INAPA 20040524 3.07 3.12 3.07 3.12 230 INAPA 20040525 3.01 3.12 3.01 3.09 6240 INAPA 20040526 3.1 3.11 3.08 3.11 1232 INAPA 20040527 3.1 3.1 3.1 3.1 250 INAPA 20040528 3.06 3.13 3.05 3.13 1600 INAPA 20040531 3.1 3.1 3.1 3.1 1450 INAPA 20040601 3.13 3.13 3.12 3.12 3650 INAPA 20040602 3.07 3.11 3.07 3.11 202 INAPA 20040603 3.14 3.14 3.14 3.14 2000 INAPA 20040604 3.06 3.14 3.06 3.14 766 INAPA 20040607 3.13 3.13 3.13 3.13 100 INAPA 20040608 3.08 3.14 3.07 3.14 3000 INAPA 20040609 0 0 0 3.14 0 INAPA 20040610 3.13 3.13 3.13 3.13 100 INAPA 20040611 3.13 3.13 3.13 3.13 800 INAPA 20040614 3.07 3.12 3.06 3.12 1641 INAPA 20040615 3.13 3.13 3.13 3.13 150 INAPA 20040616 3.11 3.11 3.11 3.11 100 INAPA 20040617 3.06 3.13 3.06 3.13 1160 INAPA 20040618 3.09 3.12 3.08 3.11 12367 INAPA 20040621 3.1 3.1 3.1 3.1 250 INAPA 20040622 3.06 3.12 3.05 3.05 19096 INAPA 20040623 3.06 3.06 3.03 3.04 11530 INAPA 20040624 3.07 3.07 3.03 3.05 27700 INAPA 20040625 3.06 3.06 3.04 3.06 5700 INAPA 20040628 3.05 3.07 3.05 3.07 16133 INAPA 20040629 3.04 3.12 3.04 3.12 13366 INAPA 20040630 3.1 3.1 3.1 3.1 8867 INAPA 20040701 3.07 3.07 3.06 3.06 1700 INAPA 20040702 3.07 3.11 3.04 3.11 36000 INAPA 20040705 3.06 3.1 3.06 3.1 390 INAPA 20040706 3.01 3.09 3.01 3.09 1828 INAPA 20040707 3.07 3.08 3.03 3.08 765 INAPA 20040708 3.04 3.05 3.04 3.05 2600 INAPA 20040709 3.07 3.07 3.02 3.06 1021 INAPA 20040712 3.06 3.06 3.02 3.06 2444 INAPA 20040713 3.02 3.05 3 3.05 3666 INAPA 20040714 3 3.05 3 3.05 500 INAPA 20040715 3.03 3.03 3.03 3.03 100 INAPA 20040716 3 3.03 3 3.03 985 INAPA 20040719 3.03 3.05 3 3.05 3550 INAPA 20040720 3.05 3.05 3.05 3.05 100 INAPA 20040721 3.02 3.02 3.02 3.02 100 INAPA 20040722 3.02 3.02 3.02 3.02 50 INAPA 20040723 3 3.04 2.97 3 7750 INAPA 20040726 2.96 2.98 2.96 2.98 1847 INAPA 20040727 2.95 2.98 2.95 2.98 695 INAPA 20040728 2.91 3.04 2.91 2.99 3210 INAPA 20040729 2.95 3.01 2.91 3.01 1833 INAPA 20040730 2.95 2.96 2.91 2.96 3135 INAPA 20040802 2.96 3 2.91 3 1576 INAPA 20040803 2.9 3 2.9 3 620 INAPA 20040804 2.9 2.99 2.89 2.99 1113 INAPA 20040805 2.78 2.99 2.78 2.99 2200 INAPA 20040806 2.98 2.98 2.98 2.98 100 INAPA 20040809 2.97 2.97 2.97 2.97 50 INAPA 20040810 2.97 2.97 2.92 2.97 2518 INAPA 20040811 2.97 2.97 2.81 2.96 8892 INAPA 20040812 2.95 2.95 2.84 2.93 9702 INAPA 20040813 2.84 2.91 2.84 2.91 7500 INAPA 20040816 0 0 0 2.91 0 INAPA 20040817 2.91 2.93 2.88 2.88 5600 INAPA 20040818 2.84 2.86 2.83 2.86 7132 INAPA 20040819 2.9 2.93 2.83 2.92 6500 INAPA 20040820 2.9 2.9 2.9 2.9 100 INAPA 20040823 2.88 2.89 2.88 2.89 586 INAPA 20040824 2.87 2.9 2.86 2.89 9133 INAPA 20040825 2.89 2.89 2.89 2.89 100 INAPA 20040826 2.84 2.89 2.83 2.89 5715 INAPA 20040827 2.88 2.88 2.88 2.88 500 INAPA 20040830 2.9 2.9 2.9 2.9 1500 INAPA 20040831 2.88 2.89 2.88 2.89 1750 INAPA 20040901 2.9 2.94 2.9 2.94 700 INAPA 20040902 2.9 2.94 2.85 2.94 6903 INAPA 20040903 2.91 2.91 2.86 2.91 1630 INAPA 20040906 2.89 2.91 2.89 2.9 1400 INAPA 20040907 2.9 2.9 2.86 2.88 2000 INAPA 20040908 2.88 2.88 2.85 2.85 4200 INAPA 20040909 2.86 2.94 2.8 2.94 18302 INAPA 20040910 2.9 2.9 2.9 2.9 524 INAPA 20040913 2.91 2.91 2.84 2.89 15745 INAPA 20040914 2.86 2.87 2.85 2.85 17301 INAPA 20040915 2.85 2.85 2.82 2.82 9660 INAPA 20040916 2.82 2.9 2.82 2.89 38256 INAPA 20040917 2.88 2.88 2.85 2.87 3742 INAPA 20040920 2.87 2.87 2.87 2.87 100 INAPA 20040921 0 0 0 0 0 INAPA 20040922 2.83 2.85 2.83 2.85 200 INAPA 20040923 2.84 2.84 2.8 2.8 28140 INAPA 20040924 2.8 2.82 2.79 2.8 15750 INAPA 20040927 2.78 2.78 2.75 2.76 4824 INAPA 20040928 2.75 2.76 2.75 2.76 3195 INAPA 20040929 2.77 2.8 2.77 2.8 16269 INAPA 20040930 2.8 2.8 2.79 2.79 1401 INAPA 20041001 2.8 2.84 2.8 2.84 1600 INAPA 20041004 2.84 2.84 2.84 2.84 150 INAPA 20041005 2.84 2.84 2.84 2.84 50 INAPA 20041006 2.77 2.83 2.77 2.83 1166 INAPA 20041007 2.84 2.84 2.84 2.84 2000 INAPA 20041008 2.78 2.83 2.78 2.83 300 INAPA 20041011 2.78 2.84 2.76 2.82 22336 INAPA 20041012 2.79 2.79 2.79 2.79 1100 INAPA 20041013 2.79 2.8 2.79 2.8 3460 INAPA 20041014 2.77 2.8 2.77 2.8 3905 INAPA 20041015 2.8 2.8 2.78 2.78 2455 INAPA 20041018 2.76 2.8 2.76 2.8 15386 INAPA 20041019 2.78 2.78 2.78 2.78 14000 INAPA 20041020 2.78 2.78 2.78 2.78 14000 INAPA 20041021 2.76 2.79 2.76 2.79 14472 INAPA 20041022 2.76 2.79 2.76 2.79 14856 INAPA 20041025 2.79 2.79 2.79 2.79 100 INAPA 20041026 2.76 2.79 2.76 2.79 166 INAPA 20041027 2.76 2.76 2.76 2.76 3500 INAPA 20041028 2.75 2.78 2.71 2.78 9419 INAPA 20041029 2.74 2.78 2.74 2.78 5450 INAPA 20041101 2.71 2.78 2.71 2.78 750 INAPA 20041102 2.77 2.77 2.77 2.77 100 INAPA 20041103 2.72 2.77 2.72 2.77 300 INAPA 20041104 2.72 2.72 2.7 2.71 8500 INAPA 20041107 2.71 2.71 2.68 2.7 5625 INAPA 20041108 2.7 2.71 2.7 2.71 1670 INAPA 20041109 2.68 2.7 2.68 2.7 7380 INAPA 20041110 2.68 2.7 2.68 2.7 3100 INAPA 20041111 2.69 2.7 2.68 2.7 8448 INAPA 20041112 2.7 2.7 2.7 2.7 100 INAPA 20041115 2.7 2.71 2.7 2.71 28139 INAPA 20041116 2.73 2.73 2.7 2.73 2400 INAPA 20041117 2.69 2.72 2.69 2.72 1036 INAPA 20041118 2.7 2.7 2.69 2.7 2536 INAPA 20041119 2.69 2.7 2.61 2.7 11865 INAPA 20041122 2.72 2.72 2.64 2.65 12100 INAPA 20041123 2.66 2.69 2.66 2.68 13058 INAPA 20041124 2.68 2.68 2.68 2.68 100 INAPA 20041125 2.66 2.69 2.66 2.69 7301 INAPA 20041126 2.69 2.69 2.69 2.69 3061 INAPA 20041129 2.78 2.78 2.78 2.78 5000 INAPA 20041130 2.7 2.74 2.7 2.74 28499 INAPA 20041201 2.74 2.75 2.7 2.75 6425 INAPA 20041202 2.69 2.74 2.69 2.74 250 INAPA 20041203 2.74 2.74 2.67 2.67 19019 INAPA 20041206 2.68 2.68 2.68 2.68 1000 INAPA 20041207 2.68 2.68 2.68 2.68 100 INAPA 20041208 2.68 2.71 2.68 2.71 10000 INAPA 20041209 2.66 2.7 2.65 2.7 700 INAPA 20041210 2.65 2.71 2.65 2.71 130 INAPA 20041213 2.71 2.71 2.68 2.7 5067 INAPA 20041214 2.71 2.71 2.71 2.71 100 INAPA 20041215 2.65 2.69 2.65 2.69 3123 INAPA 20041216 2.67 2.7 2.66 2.7 5902 INAPA 20041217 2.67 2.7 2.67 2.67 34936 INAPA 20041220 2.65 2.65 2.65 2.65 2307 INAPA 20041221 2.63 2.63 2.6 2.63 18108 INAPA 20041222 2.6 2.68 2.6 2.62 390208 INAPA 20041223 2.6 2.6 2.55 2.57 17000 INAPA 20041224 0 0 0 2.57 0 INAPA 20041227 2.58 2.58 2.52 2.52 41813 INAPA 20041228 2.53 2.57 2.52 2.57 46447 INAPA 20041229 2.59 2.64 2.57 2.64 16810 INAPA 20041230 2.65 2.75 2.65 2.75 70717 INAPA 20041231 2.72 2.75 2.7 2.75 14209 INAPA 20050103 2.78 2.78 2.71 2.71 3013 INAPA 20050104 2.71 2.72 2.7 2.72 9099 INAPA 20050105 2.67 2.71 2.67 2.71 1350 INAPA 20050106 2.68 2.71 2.67 2.71 868 INAPA 20050107 2.67 2.71 2.67 2.71 1200 INAPA 20050110 2.65 2.69 2.63 2.65 4868 INAPA 20050111 2.65 2.69 2.65 2.69 2400 INAPA 20050112 2.65 2.65 2.65 2.65 5140 INAPA 20050114 2.65 2.69 2.65 2.69 560 INAPA 20050117 2.69 2.69 2.69 2.69 145 INAPA 20050118 2.69 2.69 2.69 2.69 375 INAPA 20050119 2.68 2.68 2.68 2.68 100 INAPA 20050120 2.65 2.7 2.65 2.7 6025 INAPA 20050121 2.68 2.7 2.68 2.7 1998 INAPA 20050124 2.7 2.7 2.7 2.7 5000 INAPA 20050125 2.68 2.7 2.68 2.7 7000 INAPA 20050126 2.66 2.69 2.65 2.69 860 INAPA 20050127 2.68 2.7 2.68 2.7 400 INAPA 20050128 2.7 2.7 2.7 2.7 8400 INAPA 20050131 2.71 2.71 2.67 2.7 1906 INAPA 20050201 2.69 2.7 2.68 2.7 13000 INAPA 20050202 2.7 2.7 2.7 2.7 100 INAPA 20050203 2.68 2.7 2.68 2.7 3500 INAPA 20050207 2.72 2.72 2.7 2.7 6100 INAPA 20050208 2.7 2.75 2.7 2.75 6000 INAPA 20050209 2.73 2.73 2.73 2.73 500 INAPA 20050210 2.71 2.73 2.71 2.73 175 INAPA 20050211 2.69 2.69 2.69 2.69 563 INAPA 20050214 2.68 2.7 2.67 2.7 2371 INAPA 20050215 2.7 2.7 2.7 2.7 2000 INAPA 20050216 2.7 2.7 2.7 2.7 100 INAPA 20050217 2.7 2.7 2.68 2.68 2600 INAPA 20050218 0 0 0 2.68 0 INAPA 20050221 0 0 0 2.7 0 INAPA 20050222 2.62 2.67 2.57 2.67 19021 INAPA 20050223 2.65 2.69 2.65 2.69 1100 INAPA 20050224 0 0 0 2.69 0 INAPA 20050225 2.69 2.69 2.69 2.69 100 INAPA 20050228 2.65 2.68 2.65 2.68 200 INAPA 20050301 2.64 2.7 2.64 2.7 650 INAPA 20050302 2.65 2.69 2.65 2.69 703 INAPA 20050303 2.68 2.69 2.68 2.69 2380 INAPA 20050304 2.65 2.69 2.65 2.69 2700 INAPA 20050307 2.67 2.67 2.67 2.67 200 INAPA 20050308 2.65 2.65 2.65 2.65 37729 INAPA 20050309 2.64 2.69 2.64 2.69 6987 INAPA 20050310 2.65 2.65 2.65 2.65 185 INAPA 20050311 2.65 2.69 2.61 2.69 6100 INAPA 20050314 2.61 2.68 2.61 2.68 2050 INAPA 20050315 2.61 2.65 2.6 2.65 21705 INAPA 20050316 2.61 2.66 2.61 2.66 2246 INAPA 20050317 2.61 2.67 2.6 2.67 2647 INAPA 20050318 2.67 2.67 2.67 2.67 100 INAPA 20050321 2.64 2.68 2.56 2.68 7500 INAPA 20050322 2.59 2.65 2.59 2.65 400 INAPA 20050323 0 0 0 2.65 0 INAPA 20050329 2.64 2.64 2.59 2.63 782 INAPA 20050330 2.58 2.63 2.58 2.63 10264 INAPA 20050331 2.59 2.59 2.58 2.58 8000 INAPA 20050401 2.63 2.63 2.63 2.63 1 INAPA 20050404 2.59 2.59 2.59 2.59 950 INAPA 20050405 2.59 2.63 2.59 2.63 2350 INAPA 20050406 2.63 2.67 2.63 2.67 7075 INAPA 20050407 2.67 2.68 2.65 2.67 12869 INAPA 20050408 2.65 2.67 2.65 2.67 1272 INAPA 20050411 2.67 2.67 2.67 2.67 100 INAPA 20050412 2.61 2.65 2.6 2.65 1182 INAPA 20050413 2.6 2.64 2.6 2.64 3916 INAPA 20050415 2.6 2.63 2.59 2.63 2068 INAPA 20050419 2.6 2.64 2.6 2.64 250 INAPA 20050420 2.6 2.6 2.58 2.6 3053 INAPA 20050421 2.6 2.6 2.6 2.6 1200 INAPA 20050422 2.6 2.6 2.6 2.6 100 INAPA 20050425 2.6 2.6 2.54 2.6 450 INAPA 20050426 2.58 2.6 2.58 2.6 1879 INAPA 20050427 2.6 2.6 2.51 2.6 3200 INAPA 20050428 2.6 2.61 2.55 2.6 35760 INAPA 20050429 2.53 2.59 2.53 2.59 4829 INAPA 20050502 2.52 2.55 2.52 2.55 7342 INAPA 20050503 0 0 0 2.55 0 INAPA 20050504 2.52 2.54 2.5 2.54 9000 INAPA 20050505 2.51 2.55 2.51 2.55 1350 INAPA 20050506 2.55 2.55 2.5 2.54 6579 INAPA 20050509 2.5 2.54 2.5 2.54 6611 INAPA 20050510 2.5 2.55 2.48 2.55 1160 INAPA 20050512 2.52 2.52 2.52 2.52 100 INAPA 20050513 2.5 2.5 2.48 2.5 14300 INAPA 20050516 2.48 2.5 2.48 2.5 400 INAPA 20050517 2.49 2.49 2.49 2.49 100 INAPA 20050518 2.49 2.49 2.49 2.49 100 INAPA 20050519 2.49 2.52 2.49 2.52 1500 INAPA 20050520 2.52 2.52 2.5 2.5 2020 INAPA 20050523 2.49 2.5 2.48 2.5 4700 INAPA 20050524 2.48 2.5 2.48 2.5 1100 INAPA 20050525 2.48 2.5 2.48 2.5 2600 INAPA 20050526 2.46 2.52 2.46 2.52 5833 INAPA 20050527 2.47 2.5 2.47 2.5 1300 INAPA 20050530 2.5 2.5 2.5 2.5 100 INAPA 20050531 2.47 2.49 2.46 2.49 1352 INAPA 20050601 2.5 2.5 2.5 2.5 100 INAPA 20050602 2.46 2.51 2.46 2.51 5075 INAPA 20050603 2.5 2.5 2.46 2.46 2576 INAPA 20050606 2.48 2.48 2.48 2.48 100 INAPA 20050607 2.46 2.48 2.46 2.48 400 INAPA 20050608 2.46 2.48 2.44 2.48 11100 INAPA 20050609 2.48 2.6 2.48 2.55 54934 INAPA 20050610 2.58 2.58 2.58 2.58 1000 JMARTINS 20040112 9.23 9.5 9.21 9.41 157904 JMARTINS 20040113 9.53 9.99 9.53 9.97 572647 JMARTINS 20040114 9.94 10.15 9.9 10 241565 JMARTINS 20040115 10.12 10.25 10.06 10.2 338018 JMARTINS 20040116 10.2 10.25 9.71 9.8 188648 JMARTINS 20040119 9.93 10.03 9.9 9.98 39948 JMARTINS 20040120 9.76 9.94 9.76 9.78 50126 JMARTINS 20040121 9.88 10 9.76 9.83 59317 JMARTINS 20040122 9.84 9.96 9.84 9.95 28218 JMARTINS 20040123 9.86 9.99 9.85 9.94 12280 JMARTINS 20040126 9.98 9.98 9.86 9.96 22772 JMARTINS 20040127 9.86 9.95 9.78 9.78 46154 JMARTINS 20040128 9.77 9.9 9.77 9.77 33934 JMARTINS 20040129 9.86 9.86 9.68 9.7 97844 JMARTINS 20040130 9.7 9.72 9.42 9.7 122276 JMARTINS 20040202 9.65 9.65 9.39 9.5 133566 JMARTINS 20040203 9.52 9.52 9.39 9.5 41904 JMARTINS 20040204 9.39 9.5 9.39 9.43 57989 JMARTINS 20040205 9.5 9.5 9.4 9.41 23649 JMARTINS 20040206 9.48 9.48 9.32 9.37 31574 JMARTINS 20040209 9.48 9.48 9.29 9.3 118953 JMARTINS 20040210 9.35 9.38 9.28 9.3 112947 JMARTINS 20040211 9.3 9.36 9.25 9.29 138547 JMARTINS 20040212 9.33 9.42 9.26 9.4 115362 JMARTINS 20040213 9.4 9.4 9.3 9.31 56782 JMARTINS 20040216 9.39 9.49 9.35 9.43 185846 JMARTINS 20040217 9.45 9.46 9.37 9.39 37633 JMARTINS 20040218 9.43 9.46 9.37 9.37 36736 JMARTINS 20040219 9.39 9.4 9.33 9.37 35950 JMARTINS 20040220 9.33 9.52 9.33 9.52 104588 JMARTINS 20040223 9.52 9.52 9.43 9.45 57126 JMARTINS 20040224 9.45 9.5 9.45 9.5 16019 JMARTINS 20040225 9.43 9.56 9.43 9.5 59865 JMARTINS 20040226 9.5 9.5 9.45 9.5 59802 JMARTINS 20040227 9.46 9.85 9.46 9.7 188917 JMARTINS 20040301 8.6488 8.7195 8.64 8.6488 138041 JMARTINS 20040302 8.6577 8.7195 8.6223 8.693 75087 JMARTINS 20040303 8.6753 8.7283 8.6047 8.6135 49557 JMARTINS 20040304 8.6312 8.6665 8.5782 8.6577 51775 JMARTINS 20040305 8.6223 8.6842 8.6223 8.6312 73288 JMARTINS 20040308 8.64 8.7814 8.6135 8.746 206154 JMARTINS 20040309 8.746 8.746 8.6488 8.6665 53582 JMARTINS 20040310 8.5605 8.5605 8.0481 8.1276 504986 JMARTINS 20040311 8.0569 8.0569 7.7212 7.8184 383950 JMARTINS 20040312 7.7742 8.1099 7.5976 8.1099 119601 JMARTINS 20040315 8.2336 8.2336 8.0393 8.2071 67234 JMARTINS 20040316 8.1276 8.1983 8.1099 8.1718 27561 JMARTINS 20040317 8.1276 8.2866 8.1276 8.2601 68188 JMARTINS 20040318 8.1541 8.2513 8.1276 8.2425 48815 JMARTINS 20040319 8.2601 8.269 8.1629 8.2513 76980 JMARTINS 20040322 8.2513 8.2513 8.1099 8.1276 50340 JMARTINS 20040323 8.0746 8.1188 7.9598 7.9598 81584 JMARTINS 20040324 7.9598 8.0834 7.8272 7.9244 105621 JMARTINS 20040325 8.0304 8.0304 7.3855 7.7742 290181 JMARTINS 20040326 7.7566 7.8802 7.7566 7.7831 81325 JMARTINS 20040329 7.7831 7.8802 7.7831 7.8626 52435 JMARTINS 20040330 7.9068 7.9068 7.8184 7.8626 14732 JMARTINS 20040331 7.8714 7.8714 7.8007 7.8096 58017 JMARTINS 20040401 7.7919 7.9068 7.7742 7.9068 49203 JMARTINS 20040402 7.8802 7.9421 7.8626 7.9068 27101 JMARTINS 20040405 7.9421 7.9421 7.8626 7.8626 35719 JMARTINS 20040406 7.8626 7.8626 7.8184 7.8361 178510 JMARTINS 20040407 7.8007 7.8626 7.8007 7.8096 43831 JMARTINS 20040408 7.9156 7.9244 7.8272 7.9068 77928 JMARTINS 20040413 7.9509 7.9863 7.8007 7.9509 36458 JMARTINS 20040414 7.8714 7.8891 7.8007 7.8626 15504 JMARTINS 20040415 7.9068 7.9421 7.8361 7.8626 22512 JMARTINS 20040416 7.8714 7.9509 7.8626 7.8714 24403 JMARTINS 20040419 7.9068 7.9068 7.8361 7.8626 12394 JMARTINS 20040420 7.8361 7.9863 7.8361 7.8626 201559 JMARTINS 20040421 7.8626 7.8626 7.7566 7.7831 113368 JMARTINS 20040422 7.7742 7.8361 7.7036 7.8361 167588 JMARTINS 20040423 7.8272 7.9509 7.7212 7.7742 83064 JMARTINS 20040426 7.7742 7.8891 7.7742 7.7742 63057 JMARTINS 20040427 7.7742 7.8096 7.7301 7.8096 79632 JMARTINS 20040428 7.8979 8.0834 7.7301 7.8184 308159 JMARTINS 20040429 7.8537 7.9509 7.8007 7.8891 69366 JMARTINS 20040430 7.8714 7.9244 7.8096 7.9244 88100 JMARTINS 20040503 7.8979 7.8979 7.7566 7.7919 64380 JMARTINS 20040504 7.8184 7.8361 7.7212 7.8361 74878 JMARTINS 20040505 7.8361 7.9598 7.8007 7.9509 101624 JMARTINS 20040506 7.9686 8.0834 7.9421 8.0128 106509 JMARTINS 20040507 8.0128 8.1718 7.9951 8.1718 95774 JMARTINS 20040510 8.1453 8.2601 8.0834 8.0834 189700 JMARTINS 20040511 8.0393 8.2071 8.0393 8.1276 51258 JMARTINS 20040512 8.1806 8.2071 8.1099 8.1453 518064 JMARTINS 20040513 8.1276 8.1276 8.0393 8.0393 247843 JMARTINS 20040514 8.0393 8.0393 7.9333 7.9509 9011 JMARTINS 20040517 7.9509 7.9509 7.7389 7.7389 50180 JMARTINS 20040518 7.7301 7.8272 7.6859 7.7124 93310 JMARTINS 20040519 7.7919 7.8979 7.7919 7.8891 62297 JMARTINS 20040520 7.8891 8.0393 7.8361 8.0393 55518 JMARTINS 20040521 7.9244 7.9686 7.9244 7.9686 12109 JMARTINS 20040524 7.9509 7.9951 7.9244 7.9951 14199 JMARTINS 20040525 7.9244 7.9244 7.8714 7.8802 4410 JMARTINS 20040526 7.8891 7.9421 7.8537 7.9244 23361 JMARTINS 20040527 7.8272 8.216 7.8272 8.216 101313 JMARTINS 20040528 8.2248 8.5428 8.2248 8.5428 321367 JMARTINS 20040531 8.3926 8.5428 8.3485 8.3926 25727 JMARTINS 20040601 8.4456 8.534 8.4368 8.5252 112850 JMARTINS 20040602 8.4898 8.5693 8.4456 8.5252 64930 JMARTINS 20040603 8.5693 8.746 8.4722 8.6135 155747 JMARTINS 20040604 8.5605 8.7372 8.5517 8.7018 114094 JMARTINS 20040607 8.746 8.7725 8.64 8.64 284849 JMARTINS 20040608 8.8 8.8 8.64 8.64 31644 JMARTINS 20040609 8.69 8.8 8.6 8.78 134930 JMARTINS 20040610 8.7 8.78 8.69 8.69 98248 JMARTINS 20040611 8.77 8.77 8.53 8.55 69704 JMARTINS 20040614 8.6 8.6 8.36 8.36 65304 JMARTINS 20040615 8.31 8.35 8.2 8.35 44266 JMARTINS 20040616 8.28 8.3 8.2 8.29 156908 JMARTINS 20040617 8.3 8.5 8.2 8.4 331511 JMARTINS 20040618 8.46 8.74 8.31 8.74 308648 JMARTINS 20040621 8.55 8.68 8.55 8.61 160405 JMARTINS 20040622 8.65 8.76 8.61 8.76 68314 JMARTINS 20040623 8.7 9.28 8.7 9.27 414608 JMARTINS 20040624 9.25 9.41 8.95 8.95 164457 JMARTINS 20040625 9 9 8.91 9 81489 JMARTINS 20040628 9.01 9.1 8.97 9.05 28113 JMARTINS 20040629 9.03 9.25 9.03 9.15 254449 JMARTINS 20040630 9.24 9.24 9 9.2 265197 JMARTINS 20040701 9.04 9.41 9.04 9.4 250288 JMARTINS 20040702 9.31 9.85 9.31 9.76 242863 JMARTINS 20040705 9.79 9.79 9.61 9.75 28435 JMARTINS 20040706 9.77 10.12 9.77 9.98 310655 JMARTINS 20040707 9.98 9.98 9.62 9.62 224741 JMARTINS 20040708 9.62 9.76 9.54 9.63 86116 JMARTINS 20040709 9.6 9.9 9.6 9.9 187006 JMARTINS 20040712 9.8 9.97 9.8 9.84 137256 JMARTINS 20040713 9.71 9.86 9.69 9.7 59939 JMARTINS 20040714 9.63 9.78 9.51 9.7 132002 JMARTINS 20040715 9.6 9.7 9.59 9.59 28383 JMARTINS 20040716 9.7 9.85 9.62 9.73 161728 JMARTINS 20040719 9.64 9.66 9.61 9.61 46000 JMARTINS 20040720 9.61 9.61 9.45 9.47 193298 JMARTINS 20040721 9.58 9.7 9.43 9.6 196024 JMARTINS 20040722 9.6 9.67 9.49 9.56 56124 JMARTINS 20040723 9.68 9.68 9.56 9.56 90001 JMARTINS 20040726 9.52 9.54 9.47 9.47 137664 JMARTINS 20040727 9.5 9.56 9.45 9.45 170649 JMARTINS 20040728 9.47 9.5 9.29 9.36 188980 JMARTINS 20040729 9.3 9.39 9.05 9.14 307905 JMARTINS 20040730 9.14 9.15 8.91 9 237054 JMARTINS 20040802 9 9 8.85 8.95 71065 JMARTINS 20040803 8.95 9.04 8.85 8.9 316854 JMARTINS 20040804 8.85 8.87 8.65 8.8 140040 JMARTINS 20040805 8.88 8.88 8.58 8.64 264799 JMARTINS 20040806 8.6 8.71 8.27 8.4 428244 JMARTINS 20040809 8.5 8.5 8.29 8.34 77906 JMARTINS 20040810 8.36 8.55 8.36 8.45 213300 JMARTINS 20040811 8.5 8.51 8.43 8.48 201863 JMARTINS 20040812 8.5 8.94 8.5 8.77 463511 JMARTINS 20040813 8.87 8.9 8.68 8.8 108099 JMARTINS 20040816 8.8 8.88 8.74 8.81 50975 JMARTINS 20040817 8.84 8.88 8.6 8.7 42768 JMARTINS 20040818 8.65 8.79 8.65 8.7 36026 JMARTINS 20040819 8.79 8.86 8.77 8.81 16048 JMARTINS 20040820 8.86 9.05 8.79 9.04 54613 JMARTINS 20040823 8.96 9.04 8.84 8.86 16858 JMARTINS 20040824 8.9 8.9 8.8 8.88 13356 JMARTINS 20040825 8.88 8.99 8.79 8.79 129033 JMARTINS 20040826 8.85 8.85 8.82 8.85 10773 JMARTINS 20040827 8.86 8.86 8.81 8.81 23194 JMARTINS 20040830 8.81 8.95 8.79 8.79 43251 JMARTINS 20040831 8.8 8.9 8.8 8.89 128689 JMARTINS 20040901 8.9 8.93 8.82 8.88 15377 JMARTINS 20040902 8.89 8.92 8.82 8.9 31207 JMARTINS 20040903 8.81 8.93 8.81 8.9 49801 JMARTINS 20040906 8.89 8.92 8.79 8.88 35326 JMARTINS 20040907 8.8 8.92 8.79 8.9 34158 JMARTINS 20040908 8.91 8.91 8.8 8.8 27246 JMARTINS 20040909 8.8 8.93 8.8 8.9 52281 JMARTINS 20040910 8.9 8.9 8.83 8.85 22698 JMARTINS 20040913 8.86 8.9 8.82 8.83 116257 JMARTINS 20040914 8.85 8.92 8.83 8.86 75783 JMARTINS 20040915 8.88 8.89 8.8 8.84 107194 JMARTINS 20040916 8.86 8.86 8.81 8.84 8500 JMARTINS 20040917 8.85 8.89 8.82 8.89 47186 JMARTINS 20040920 8.83 8.84 8.8 8.8 47014 JMARTINS 20040921 8.8 8.88 8.8 8.88 22229 JMARTINS 20040922 8.88 8.88 8.75 8.77 70364 JMARTINS 20040923 8.77 8.77 8.75 8.75 16451 JMARTINS 20040924 8.72 8.79 8.7 8.73 30642 JMARTINS 20040927 8.7 8.78 8.68 8.77 42171 JMARTINS 20040928 8.67 9.24 8.67 9.15 299752 JMARTINS 20040929 9.11 9.2 9.02 9.03 57541 JMARTINS 20040930 9.05 9.2 9.02 9.07 97704 JMARTINS 20041001 9.07 9.07 9.01 9.05 35670 JMARTINS 20041004 9.03 9.2 9.03 9.08 23306 JMARTINS 20041005 9.09 9.19 9.04 9.13 50410 JMARTINS 20041006 9.06 9.16 9.06 9.16 104874 JMARTINS 20041007 9.16 9.16 9.07 9.13 9119 JMARTINS 20041008 9.09 9.13 9.06 9.13 24333 JMARTINS 20041011 9.07 9.1 9.06 9.1 170701 JMARTINS 20041012 9.06 9.08 9.05 9.07 19710 JMARTINS 20041013 9.08 9.1 9.05 9.07 36000 JMARTINS 20041014 9.07 9.16 9.07 9.15 58959 JMARTINS 20041015 9.15 9.16 9.08 9.1 16858 JMARTINS 20041018 9.16 9.32 9.09 9.24 69975 JMARTINS 20041019 9.21 9.25 9.14 9.14 168559 JMARTINS 20041020 9.11 9.17 9.01 9.1 97640 JMARTINS 20041021 9.1 9.18 9.08 9.16 57165 JMARTINS 20041022 9.1 9.14 9.06 9.06 86868 JMARTINS 20041025 9.06 9.15 9.01 9.15 71826 JMARTINS 20041026 9.08 9.11 9.03 9.06 16680 JMARTINS 20041027 9.06 9.12 9.02 9.1 66601 JMARTINS 20041028 9.12 9.15 9.1 9.15 23204 JMARTINS 20041029 9.2 9.4 9.2 9.23 207756 JMARTINS 20041101 9.3 9.3 9.1 9.17 64399 JMARTINS 20041102 9.24 9.26 9.2 9.21 58903 JMARTINS 20041103 9.18 9.25 9.15 9.22 118969 JMARTINS 20041104 9.14 9.23 9.14 9.2 59471 JMARTINS 20041107 9.23 9.27 9.18 9.23 55172 JMARTINS 20041108 9.23 9.3 9.22 9.3 59631 JMARTINS 20041109 9.26 9.3 9.2 9.24 90124 JMARTINS 20041110 9.25 9.32 9.25 9.31 62012 JMARTINS 20041111 9.3 9.7 9.3 9.63 211395 JMARTINS 20041112 9.58 9.69 9.49 9.61 71186 JMARTINS 20041115 9.65 9.74 9.6 9.7 82670 JMARTINS 20041116 9.51 9.7 9.51 9.61 26118 JMARTINS 20041117 9.6 9.87 9.6 9.87 168760 JMARTINS 20041118 9.75 9.9 9.75 9.82 49540 JMARTINS 20041119 9.73 9.82 9.6 9.66 50844 JMARTINS 20041122 9.62 9.81 9.62 9.7 77193 JMARTINS 20041123 9.75 9.93 9.75 9.75 286159 JMARTINS 20041124 9.83 9.91 9.72 9.82 111241 JMARTINS 20041125 9.75 9.8 9.71 9.77 212019 JMARTINS 20041126 9.72 9.73 9.65 9.65 40640 JMARTINS 20041129 9.69 9.72 9.62 9.68 48892 JMARTINS 20041130 9.62 9.8 9.55 9.57 72667 JMARTINS 20041201 9.43 9.7 9.43 9.68 56669 JMARTINS 20041202 9.6 9.74 9.6 9.7 45668 JMARTINS 20041203 9.75 9.78 9.7 9.75 20048 JMARTINS 20041206 9.66 9.75 9.66 9.74 7860 JMARTINS 20041207 9.66 9.78 9.66 9.7 21667 JMARTINS 20041208 9.65 9.8 9.65 9.8 21484 JMARTINS 20041209 9.8 9.85 9.7 9.81 146773 JMARTINS 20041210 9.75 9.88 9.72 9.88 40433 JMARTINS 20041213 9.75 9.91 9.75 9.9 32948 JMARTINS 20041214 9.82 9.96 9.82 9.95 73270 JMARTINS 20041215 9.9 9.99 9.84 9.84 137982 JMARTINS 20041216 9.85 9.9 9.77 9.85 141251 JMARTINS 20041217 9.8 9.96 9.8 9.8 126431 JMARTINS 20041220 9.79 9.85 9.76 9.76 88005 JMARTINS 20041221 9.81 9.88 9.81 9.85 42163 JMARTINS 20041222 9.85 9.97 9.85 9.93 138774 JMARTINS 20041223 9.95 9.98 9.87 9.87 117880 JMARTINS 20041224 9.88 9.88 9.87 9.87 2450 JMARTINS 20041227 9.83 9.9 9.76 9.82 82112 JMARTINS 20041228 9.8 9.87 9.77 9.78 20314 JMARTINS 20041229 9.77 9.85 9.77 9.8 49623 JMARTINS 20041230 9.78 9.8 9.7 9.7 89559 JMARTINS 20041231 9.7 9.71 9.65 9.7 10991 JMARTINS 20050103 9.8 9.86 9.78 9.85 115488 JMARTINS 20050104 9.87 9.96 9.84 9.95 103282 JMARTINS 20050105 9.93 9.93 9.84 9.85 49892 JMARTINS 20050106 9.85 9.9 9.85 9.9 623173 JMARTINS 20050107 9.9 10.16 9.88 10.05 1478170 JMARTINS 20050110 10.09 10.25 10.02 10.02 80116 JMARTINS 20050111 10.01 10.22 9.98 10.21 130182 JMARTINS 20050112 10.23 10.52 10.2 10.5 501134 JMARTINS 20050114 10.44 10.45 10.26 10.35 204444 JMARTINS 20050117 10.42 10.49 10.38 10.48 69509 JMARTINS 20050118 10.41 10.53 10.4 10.49 44141 JMARTINS 20050119 10.47 10.65 10.47 10.52 157381 JMARTINS 20050120 10.52 10.52 10.41 10.41 41948 JMARTINS 20050121 10.5 10.5 10.32 10.4 166695 JMARTINS 20050124 10.43 10.43 10.34 10.34 164297 JMARTINS 20050125 10.38 10.43 10.35 10.4 47800 JMARTINS 20050126 10.63 10.63 10.45 10.47 128089 JMARTINS 20050127 10.52 10.52 10.27 10.35 132671 JMARTINS 20050128 10.35 10.42 10.35 10.4 54925 JMARTINS 20050131 10.48 10.48 10.32 10.41 75628 JMARTINS 20050201 10.47 10.47 10.4 10.45 24792 JMARTINS 20050202 10.43 10.59 10.43 10.51 99832 JMARTINS 20050203 10.54 10.81 10.45 10.78 187642 JMARTINS 20050207 10.85 10.87 10.73 10.85 44607 JMARTINS 20050208 10.87 10.87 10.74 10.87 23016 JMARTINS 20050209 10.78 10.9 10.78 10.8 173321 JMARTINS 20050210 10.8 10.85 10.78 10.79 36645 JMARTINS 20050211 10.8 10.8 10.7 10.77 56885 JMARTINS 20050214 10.8 10.8 10.71 10.74 14362 JMARTINS 20050215 10.68 10.79 10.63 10.73 195882 JMARTINS 20050216 10.7 10.8 10.62 10.8 143872 JMARTINS 20050217 10.71 10.78 10.68 10.76 25284 JMARTINS 20050218 10.72 10.75 10.71 10.75 15089 JMARTINS 20050221 10.77 10.9 10.77 10.83 59913 JMARTINS 20050222 10.85 10.85 10.66 10.78 85669 JMARTINS 20050223 10.75 10.76 10.66 10.75 285923 JMARTINS 20050224 10.8 10.8 10.7 10.7 27813 JMARTINS 20050225 10.76 10.81 10.75 10.76 41100 JMARTINS 20050228 10.8 10.9 10.75 10.9 50376 JMARTINS 20050301 10.89 10.9 10.82 10.88 42163 JMARTINS 20050302 10.82 11.1 10.8 11 154240 JMARTINS 20050303 10.91 11.17 10.91 11.15 191663 JMARTINS 20050304 11.15 11.47 11.11 11.47 444752 JMARTINS 20050307 11.43 11.49 11.38 11.38 79053 JMARTINS 20050308 11.3 11.44 11.23 11.37 145215 JMARTINS 20050309 11.35 11.57 11.15 11.27 245884 JMARTINS 20050310 11.27 11.27 11 11 100458 JMARTINS 20050311 11 11.16 10.94 11.1 35639 JMARTINS 20050314 11.18 11.22 11.06 11.2 74503 JMARTINS 20050315 11.22 11.54 11.2 11.45 230435 JMARTINS 20050316 11.4 11.45 11.4 11.43 180155 JMARTINS 20050317 11.36 11.5 11.36 11.5 124509 JMARTINS 20050318 11.53 11.7 11.52 11.55 138269 JMARTINS 20050321 11.6 11.7 11.6 11.67 77226 JMARTINS 20050322 11.65 11.93 11.65 11.91 284444 JMARTINS 20050323 11.77 12.15 11.75 11.84 188734 JMARTINS 20050329 11.84 11.87 11.76 11.78 84678 JMARTINS 20050330 11.78 11.84 11.51 11.75 57211 JMARTINS 20050331 11.82 11.82 11.64 11.75 82579 JMARTINS 20050401 11.79 11.85 11.66 11.85 49391 JMARTINS 20050404 11.89 11.97 11.71 11.97 59078 JMARTINS 20050405 11.97 12.13 11.97 12.08 147961 JMARTINS 20050406 12.1 12.37 12.1 12.37 417720 JMARTINS 20050407 12.45 12.65 12.4 12.4 226902 JMARTINS 20050408 12.38 12.49 12.22 12.29 82691 JMARTINS 20050411 12.26 12.43 12.26 12.4 186733 JMARTINS 20050412 12.45 12.45 12.25 12.25 85209 JMARTINS 20050413 12.21 12.4 12.2 12.35 307108 JMARTINS 20050415 12.3 12.58 12.23 12.35 193793 JMARTINS 20050418 12.32 12.44 12.11 12.11 366353 JMARTINS 20050419 12.2 12.28 12.01 12.02 139361 JMARTINS 20050420 12.13 12.31 12.11 12.29 158093 JMARTINS 20050421 12.28 12.31 12.17 12.18 165371 JMARTINS 20050422 12.2 12.4 12.16 12.25 237639 JMARTINS 20050425 12.15 12.38 12.15 12.25 532429 JMARTINS 20050426 11.92 12.07 11.92 12.06 227544 JMARTINS 20050427 12.49 12.49 11.9 11.95 324141 JMARTINS 20050428 11.9 11.95 11.7 11.83 215205 JMARTINS 20050429 11.87 11.9 11.65 11.9 319248 JMARTINS 20050502 11.9 11.92 11.75 11.76 133895 JMARTINS 20050503 11.76 11.89 11.73 11.75 11900 JMARTINS 20050504 11.66 11.76 11.64 11.64 115852 JMARTINS 20050505 11.25 11.7 11.25 11.65 113073 JMARTINS 20050506 11.56 11.84 11.55 11.8 138392 JMARTINS 20050509 11.8 11.85 11.67 11.85 417165 JMARTINS 20050510 11.88 11.98 11.8 11.94 106401 JMARTINS 20050512 12 12.24 11.88 12.24 190302 JMARTINS 20050513 12.24 12.24 12.07 12.12 39810 JMARTINS 20050516 12.22 12.22 11.9 12.1 39981 JMARTINS 20050517 12.02 12.21 12.02 12.15 94402 JMARTINS 20050518 12.12 12.16 12.1 12.12 142758 JMARTINS 20050519 12.1 12.1 11.94 11.94 202422 JMARTINS 20050520 11.94 12.05 11.92 11.96 46120 JMARTINS 20050523 12.03 12.03 11.95 11.96 21564 JMARTINS 20050524 11.9 11.95 11.82 11.85 59154 JMARTINS 20050525 11.83 11.9 11.81 11.85 68870 JMARTINS 20050526 11.8 11.89 11.8 11.84 17785 JMARTINS 20050527 11.8 11.8 11.41 11.53 180358 JMARTINS 20050530 11.5 11.56 11.41 11.45 54199 JMARTINS 20050531 11.42 11.42 11.23 11.35 333277 JMARTINS 20050601 11.3 11.48 11.3 11.36 110445 JMARTINS 20050602 11.35 11.5 11.35 11.37 111304 JMARTINS 20050603 11.47 11.48 11.4 11.42 67447 JMARTINS 20050606 11.4 11.45 11.36 11.45 17176 JMARTINS 20050607 11.48 11.65 11.48 11.58 150991 JMARTINS 20050608 11.57 11.58 11.4 11.48 175839 JMARTINS 20050609 11.52 11.52 11.48 11.5 30589 JMARTINS 20050610 11.57 11.59 11.35 11.55 101187 LISGRAF 20040112 1.85 1.91 1.84 1.85 2326 LISGRAF 20040113 1.86 1.86 1.86 1.86 220 LISGRAF 20040114 1.86 1.86 1.85 1.85 4522 LISGRAF 20040115 1.85 1.96 1.82 1.96 6672 LISGRAF 20040116 1.96 2.05 1.9 2 1103 LISGRAF 20040119 1.93 2.28 1.93 2.08 5383 LISGRAF 20040120 2.07 2.23 2.07 2.1 848 LISGRAF 20040121 2.15 2.27 2.05 2.05 12672 LISGRAF 20040122 2.06 2.1 1.98 2.1 7144 LISGRAF 20040123 2.1 2.15 2.02 2.14 11100 LISGRAF 20040126 2.05 2.14 2.05 2.14 1068 LISGRAF 20040127 2.12 2.22 2.12 2.22 1434 LISGRAF 20040128 2.07 2.19 2.07 2.19 870 LISGRAF 20040129 2.15 2.22 2.09 2.22 6183 LISGRAF 20040130 2.1 2.23 2.1 2.13 4199 LISGRAF 20040202 2.15 2.26 2.15 2.15 9780 LISGRAF 20040203 2.24 2.25 2.13 2.2 10583 LISGRAF 20040204 2.13 2.25 2.13 2.14 4710 LISGRAF 20040205 2.15 2.15 2.15 2.15 70 LISGRAF 20040206 2.14 2.15 2.14 2.15 70 LISGRAF 20040209 2.15 2.16 2.15 2.16 20 LISGRAF 20040210 2.16 2.16 2.16 2.16 200 LISGRAF 20040211 2.16 2.16 2.15 2.15 1756 LISGRAF 20040212 2.15 2.16 2.15 2.15 3860 LISGRAF 20040213 2.21 2.21 2.15 2.15 455 LISGRAF 20040216 2.15 2.18 2.15 2.18 220 LISGRAF 20040217 2.15 2.2 2.15 2.18 2480 LISGRAF 20040218 2.21 2.21 2.2 2.2 935 LISGRAF 20040219 2.2 2.27 2.18 2.18 6231 LISGRAF 20040220 2.18 2.3 2.18 2.21 2935 LISGRAF 20040223 2.2 2.33 2.18 2.33 4410 LISGRAF 20040224 2.21 2.21 2.21 2.21 50 LISGRAF 20040225 2.22 2.31 2.22 2.3 280 LISGRAF 20040226 2.28 2.31 2.28 2.28 4760 LISGRAF 20040227 2.3 2.31 2.3 2.31 200 LISGRAF 20040301 2.31 2.35 2.29 2.29 5520 LISGRAF 20040302 2.29 2.42 2.29 2.33 3545 LISGRAF 20040303 2.32 2.39 2.32 2.35 5270 LISGRAF 20040304 2.32 2.33 2.32 2.33 4050 LISGRAF 20040305 2.33 2.98 2.32 2.98 2670 LISGRAF 20040308 2.96 3.1 2.69 3.05 4207 LISGRAF 20040309 3 3.2 3 3.05 2868 LISGRAF 20040310 3.49 3.49 3.05 3.06 1870 LISGRAF 20040311 3.06 3.06 2.8 3.04 1817 LISGRAF 20040312 3.05 3.3 2.8 2.87 2630 LISGRAF 20040315 2.86 3.04 2.86 3.04 5310 LISGRAF 20040316 2.87 3.65 2.87 3.54 14945 LISGRAF 20040317 3.29 3.54 3.29 3.34 2030 LISGRAF 20040318 3.35 3.36 3.29 3.3 3620 LISGRAF 20040319 3.29 3.3 3.15 3.15 3200 LISGRAF 20040322 3.14 3.14 3.05 3.05 1010 LISGRAF 20040323 3.05 3.3 3.05 3.05 1095 LISGRAF 20040324 3.24 3.24 3.07 3.08 1495 LISGRAF 20040325 3.11 3.19 3.05 3.15 3655 LISGRAF 20040326 3.06 3.2 3.06 3.2 5228 LISGRAF 20040329 3.2 3.23 3.2 3.23 4831 LISGRAF 20040330 3.23 3.45 3.23 3.45 1999 LISGRAF 20040331 3.18 3.3 3.18 3.3 40 LISGRAF 20040401 3.24 3.24 3.24 3.24 200 LISGRAF 20040402 3.05 3.05 3.05 3.05 10 LISGRAF 20040405 3.07 3.29 3.07 3.2 665 LISGRAF 20040406 3.07 3.07 3.07 3.07 20 LISGRAF 20040407 3.06 3.06 3.05 3.05 1055 LISGRAF 20040408 3.06 3.06 3.05 3.05 3784 LISGRAF 20040413 3.01 3.05 3.01 3.05 920 LISGRAF 20040414 3.03 3.03 3.01 3.01 1616 LISGRAF 20040415 3.03 3.06 3 3.06 1226 LISGRAF 20040416 3 3.05 3 3.05 149 LISGRAF 20040419 3 3.06 3 3.06 1210 LISGRAF 20040420 2.95 3.06 2.95 3.06 1770 LISGRAF 20040421 2.95 3.05 2.91 2.91 2115 LISGRAF 20040422 3 3.03 2.89 3.03 5520 LISGRAF 20040423 2.9 3.24 2.9 3.24 13850 LISGRAF 20040426 3.13 3.18 3 3.18 1806 LISGRAF 20040427 3.04 3.04 3.04 3.04 510 LISGRAF 20040428 3.01 3.01 3.01 3.01 60 LISGRAF 20040429 3.04 3.04 3.04 3.04 340 LISGRAF 20040430 2.98 3.12 2.98 3.12 110 LISGRAF 20040503 3.19 3.19 2.94 3.16 3520 LISGRAF 20040504 3.02 3.17 3.02 3.16 2830 LISGRAF 20040505 3.03 3.03 3.03 3.03 20 LISGRAF 20040506 3.03 3.03 3 3 5700 LISGRAF 20040507 3 3 3 3 115 LISGRAF 20040510 3 3.08 2.96 3.08 550 LISGRAF 20040511 2.97 2.97 2.97 2.97 50 LISGRAF 20040512 2.97 2.97 2.95 2.95 9030 LISGRAF 20040513 2.92 3.06 2.92 3.06 280 LISGRAF 20040514 2.92 3.05 2.92 3 1015 LISGRAF 20040517 2.93 2.93 2.83 2.83 5275 LISGRAF 20040518 2.87 3.08 2.86 3.08 2413 LISGRAF 20040519 0 0 0 3.08 0 LISGRAF 20040520 2.89 2.89 2.89 2.89 80 LISGRAF 20040521 2.89 2.89 2.89 2.89 60 LISGRAF 20040524 2.89 3 2.82 3 4413 LISGRAF 20040525 2.82 2.82 2.68 2.68 13775 LISGRAF 20040526 2.75 2.76 2.75 2.76 2489 LISGRAF 20040527 0 0 0 2.76 0 LISGRAF 20040528 2.72 2.75 2.71 2.75 1010 LISGRAF 20040531 2.71 2.71 2.71 2.71 30 LISGRAF 20040601 2.75 2.86 2.75 2.86 35 LISGRAF 20040602 2.76 2.8 2.75 2.8 1737 LISGRAF 20040603 2.75 2.75 2.75 2.75 295 LISGRAF 20040604 2.75 2.78 2.75 2.78 405 LISGRAF 20040607 2.78 2.78 2.71 2.78 885 LISGRAF 20040608 2.71 2.77 2.61 2.77 1865 LISGRAF 20040609 2.63 2.63 2.63 2.63 300 LISGRAF 20040610 2.64 2.64 2.64 2.64 10 LISGRAF 20040611 0 0 0 2.64 0 LISGRAF 20040614 2.65 2.65 2.65 2.65 10 LISGRAF 20040615 2.7 2.77 2.65 2.77 45 LISGRAF 20040616 2.64 2.77 2.64 2.77 15 LISGRAF 20040617 2.77 2.85 2.67 2.85 306 LISGRAF 20040618 2.64 2.64 2.64 2.64 10 LISGRAF 20040621 2.66 2.66 2.5 2.63 8549 LISGRAF 20040622 2.63 2.63 2.57 2.63 951 LISGRAF 20040623 2.57 2.63 2.57 2.63 201 LISGRAF 20040624 2.63 2.72 2.58 2.72 1518 LISGRAF 20040625 2.57 2.72 2.57 2.72 440 LISGRAF 20040628 2.6 2.71 2.6 2.6 260 LISGRAF 20040629 2.61 2.61 2.61 2.61 60 LISGRAF 20040630 0 0 0 2.61 0 LISGRAF 20040701 2.59 2.59 2.55 2.55 1620 LISGRAF 20040702 2.57 2.57 2.57 2.57 1763 LISGRAF 20040705 2.55 2.57 2.52 2.52 6757 LISGRAF 20040706 2.55 2.55 2.53 2.55 2210 LISGRAF 20040707 2.57 2.57 2.57 2.57 10 LISGRAF 20040708 2.53 2.53 2.53 2.53 10 LISGRAF 20040709 2.53 2.53 2.53 2.53 20 LISGRAF 20040712 2.52 2.52 2.52 2.52 340 LISGRAF 20040713 2.52 2.54 2.52 2.52 1130 LISGRAF 20040714 2.52 2.57 2.52 2.52 236 LISGRAF 20040715 2.53 2.53 2.52 2.52 555 LISGRAF 20040716 2.52 2.52 2.52 2.52 20 LISGRAF 20040719 2.52 2.52 2.52 2.52 530 LISGRAF 20040720 2.52 2.52 2.51 2.52 1010 LISGRAF 20040722 2.51 2.52 2.34 2.35 531 LISGRAF 20040723 2.49 2.51 2.37 2.37 1760 LISGRAF 20040726 2.37 2.37 2.37 2.37 60 LISGRAF 20040727 2.37 2.37 2.37 2.37 40 LISGRAF 20040728 2.39 2.39 2.39 2.39 50 LISGRAF 20040729 2.37 2.37 2.37 2.37 10 LISGRAF 20040730 0 0 0 2.37 0 LISGRAF 20040802 0 0 0 2.37 0 LISGRAF 20040803 0 0 0 2.37 0 LISGRAF 20040804 2.4 2.4 2.4 2.4 30 LISGRAF 20040805 2.37 2.37 2.37 2.37 60 LISGRAF 20040806 2.37 2.37 2.37 2.37 10 LISGRAF 20040809 2.37 2.37 2.37 2.37 40 LISGRAF 20040810 2.37 2.37 2.37 2.37 10 LISGRAF 20040811 2.37 2.4 2.37 2.4 301 LISGRAF 20040812 2.4 2.4 2.4 2.4 526 LISGRAF 20040813 2.4 2.4 2.4 2.4 499 LISGRAF 20040816 0 0 0 2.4 0 LISGRAF 20040817 2.37 2.39 2.37 2.39 210 LISGRAF 20040818 2.37 2.39 2.02 2.39 1424 LISGRAF 20040819 2.04 2.04 2.04 2.04 10 LISGRAF 20040820 2.1 2.16 2.1 2.15 80 LISGRAF 20040823 2.16 2.16 2.15 2.15 30 LISGRAF 20040824 2.15 2.15 2.15 2.15 0 LISGRAF 20040825 2.19 2.19 2.1 2.13 2010 LISGRAF 20040826 2.14 2.14 2.14 2.14 30 LISGRAF 20040827 2.11 2.11 2.03 2.04 1030 LISGRAF 20040830 2.07 2.07 2.07 2.07 171 LISGRAF 20040831 2.04 2.39 2.04 2.39 510 LISGRAF 20040901 2.14 2.14 2.14 2.14 10 LISGRAF 20040902 2.14 2.14 2.14 2.14 10 LISGRAF 20040903 2.15 2.15 2.15 2.15 30 LISGRAF 20040906 2.15 2.15 2.12 2.12 240 LISGRAF 20040907 0 0 0 2.12 0 LISGRAF 20040908 2.35 2.35 2.13 2.13 40 LISGRAF 20040909 2.13 2.14 2.13 2.13 80 LISGRAF 20040910 2.14 2.2 2.14 2.2 3696 LISGRAF 20040913 2.25 2.25 2.25 2.25 676 LISGRAF 20040914 2.3 2.39 2.3 2.3 290 LISGRAF 20040915 2.3 2.3 2.15 2.15 1010 LISGRAF 20040916 2.3 2.37 2.25 2.25 3270 LISGRAF 20040917 2.27 2.3 2.25 2.25 1027 LISGRAF 20040920 2.26 2.3 2.17 2.3 310 LISGRAF 20040921 2.21 2.34 2.18 2.21 1492 LISGRAF 20040922 2.25 2.25 2.25 2.25 14 LISGRAF 20040923 2.23 2.23 2.22 2.22 300 LISGRAF 20040924 2.2 2.2 2.16 2.16 2037 LISGRAF 20040927 2.16 2.2 2.16 2.2 300 LISGRAF 20040928 2.16 2.16 2.16 2.16 320 LISGRAF 20040929 2.2 2.3 2.18 2.25 7398 LISGRAF 20040930 2.2 2.2 2.17 2.17 610 LISGRAF 20041001 2.17 2.2 2.17 2.18 6075 LISGRAF 20041004 2.19 2.36 2.19 2.35 8066 LISGRAF 20041005 0 0 0 2.35 0 LISGRAF 20041006 2.2 2.35 2.2 2.35 80 LISGRAF 20041007 2.22 2.23 2.22 2.23 80 LISGRAF 20041008 2.26 2.32 2.22 2.32 3305 LISGRAF 20041011 2.25 2.25 2.2 2.2 3200 LISGRAF 20041012 2.3 2.3 2.21 2.22 1310 LISGRAF 20041013 2.23 2.23 2.23 2.23 50 LISGRAF 20041014 2.24 2.29 2.24 2.29 1100 LISGRAF 20041015 2.23 2.29 2.23 2.23 1120 LISGRAF 20041018 2.25 2.25 2.25 2.25 350 LISGRAF 20041019 2.25 2.25 2.25 2.25 10 LISGRAF 20041020 2.25 2.25 2.23 2.23 180 LISGRAF 20041021 2.23 2.23 2.23 2.23 150 LISGRAF 20041022 2.23 2.23 2.23 2.23 301 LISGRAF 20041025 2.27 2.27 2.27 2.27 3100 LISGRAF 20041026 2.23 2.23 2.23 2.23 10 LISGRAF 20041027 2.23 2.23 2.23 2.23 676 LISGRAF 20041028 2.25 2.25 2.25 2.25 220 LISGRAF 20041029 2.23 2.23 2.23 2.23 10 LISGRAF 20041101 2.23 2.23 2.23 2.23 10 LISGRAF 20041102 2.28 2.28 2.23 2.23 60 LISGRAF 20041103 2.28 2.34 2.23 2.23 2240 LISGRAF 20041104 2.26 2.33 2.23 2.23 165 LISGRAF 20041107 2.23 2.4 2.23 2.4 2120 LISGRAF 20041108 2.25 2.41 2.25 2.39 1020 LISGRAF 20041109 2.28 2.28 2.28 2.28 20 LISGRAF 20041110 2.27 2.28 2.27 2.28 130 LISGRAF 20041111 2.29 2.29 2.28 2.28 742 LISGRAF 20041112 2.28 2.32 2.28 2.28 550 LISGRAF 20041115 2.33 2.35 2.33 2.35 2035 LISGRAF 20041116 2.26 2.26 2.26 2.26 50 LISGRAF 20041117 2.27 2.27 2.27 2.27 110 LISGRAF 20041118 2.27 2.34 2.27 2.3 1160 LISGRAF 20041119 2.3 2.35 2.3 2.3 5830 LISGRAF 20041122 2.35 2.35 2.3 2.35 560 LISGRAF 20041123 2.34 2.35 2.34 2.35 1435 LISGRAF 20041124 2.39 2.39 2.35 2.35 865 LISGRAF 20041125 2.35 2.35 2.35 2.35 310 LISGRAF 20041126 2.35 2.35 2.35 2.35 1170 LISGRAF 20041129 2.35 2.35 2.35 2.35 405 LISGRAF 20041130 0 0 0 2.35 0 LISGRAF 20041201 0 0 0 2.35 0 LISGRAF 20041202 2.23 2.39 2.23 2.39 3271 LISGRAF 20041203 2.26 2.26 2.26 2.26 850 LISGRAF 20041206 2.27 2.27 2.27 2.27 10 LISGRAF 20041207 2.27 2.27 2.27 2.27 173 LISGRAF 20041208 2.27 2.27 2.26 2.26 500 LISGRAF 20041209 2.26 2.26 2.26 2.26 200 LISGRAF 20041210 2.26 2.26 2.26 2.26 990 LISGRAF 20041213 2.26 2.27 2.26 2.27 120 LISGRAF 20041214 2.27 2.27 2.27 2.27 80 LISGRAF 20041215 2.27 2.39 2.27 2.27 420 LISGRAF 20041216 2.27 2.5 2.27 2.27 1290 LISGRAF 20041217 2.32 2.47 2.3 2.3 145 LISGRAF 20041220 2.46 2.48 2.32 2.32 715 LISGRAF 20041221 2.35 2.46 2.35 2.37 11449 LISGRAF 20041222 2.37 2.37 2.37 2.37 20 LISGRAF 20041223 2.34 2.34 2.32 2.32 1680 LISGRAF 20041224 0 0 0 2.32 0 LISGRAF 20041227 2.32 2.47 2.32 2.32 25 LISGRAF 20041228 2.32 2.4 2.32 2.4 660 LISGRAF 20041229 2.31 2.31 2.3 2.31 70 LISGRAF 20041230 2.35 2.48 2.35 2.35 232 LISGRAF 20041231 2.35 2.35 2.35 2.35 10 LISGRAF 20050103 0 0 0 2.35 0 LISGRAF 20050104 2.32 2.33 2.32 2.33 50 LISGRAF 20050105 2.4 2.4 2.4 2.4 751 LISGRAF 20050106 2.41 2.41 2.41 2.41 10 LISGRAF 20050107 2.41 2.62 2.41 2.62 3930 LISGRAF 20050110 2.62 2.62 2.46 2.55 1959 LISGRAF 20050111 2.55 2.55 2.46 2.53 1140 LISGRAF 20050112 2.46 2.46 2.43 2.44 6072 LISGRAF 20050114 2.42 2.42 2.41 2.41 200 LISGRAF 20050117 2.42 2.42 2.41 2.41 120 LISGRAF 20050118 2.4 2.4 2.39 2.39 270 LISGRAF 20050119 2.37 2.37 2.36 2.36 280 LISGRAF 20050120 2.36 2.49 2.36 2.38 1040 LISGRAF 20050124 2.38 2.49 2.37 2.37 1289 LISGRAF 20050125 2.37 2.38 2.37 2.38 50 LISGRAF 20050126 2.38 2.38 2.37 2.37 220 LISGRAF 20050127 2.36 2.37 2.36 2.37 20 LISGRAF 20050128 2.37 2.38 2.37 2.38 100 LISGRAF 20050131 2.47 2.47 2.38 2.38 200 LISGRAF 20050201 2.38 2.38 2.38 2.38 200 LISGRAF 20050202 2.4 2.45 2.38 2.38 670 LISGRAF 20050203 2.38 2.44 2.38 2.44 670 LISGRAF 20050207 2.4 2.4 2.4 2.4 10 LISGRAF 20050208 0 0 0 2.4 0 LISGRAF 20050209 2.39 2.39 2.36 2.36 520 LISGRAF 20050210 2.36 2.36 2.36 2.36 500 LISGRAF 20050211 2.36 2.36 2.36 2.36 70 LISGRAF 20050214 2.35 2.4 2.35 2.4 245 LISGRAF 20050215 2.36 2.4 2.36 2.36 952 LISGRAF 20050216 2.36 2.4 2.36 2.4 65 LISGRAF 20050217 2.36 2.46 2.36 2.46 700 LISGRAF 20050218 2.4 2.4 2.4 2.4 1090 LISGRAF 20050221 2.36 2.36 2.36 2.36 30 LISGRAF 20050222 2.36 2.46 2.36 2.36 1030 LISGRAF 20050223 2.36 2.45 2.36 2.45 40 LISGRAF 20050224 2.36 2.36 2.36 2.36 10 LISGRAF 20050225 2.36 2.42 2.36 2.42 75 LISGRAF 20050228 2.36 2.44 2.35 2.44 1030 LISGRAF 20050303 2.35 2.4 2.3 2.4 1510 LISGRAF 20050304 2.4 2.4 2.4 2.4 20 LISGRAF 20050307 2.4 2.4 2.4 2.4 600 LISGRAF 20050308 2.3 2.31 2.3 2.31 80 LISGRAF 20050310 2.31 2.31 2.31 2.31 100 LISGRAF 20050311 2.3 2.3 2.3 2.3 232 LISGRAF 20050314 2.3 2.3 2.3 2.3 10 LISGRAF 20050315 2.43 2.44 2.3 2.31 1120 LISGRAF 20050316 2.31 2.31 2.31 2.31 20 LISGRAF 20050317 2.31 2.35 2.31 2.35 130 LISGRAF 20050321 0 0 0 2.35 0 LISGRAF 20050322 2.3 2.3 2.3 2.3 30 LISGRAF 20050323 2.3 2.3 2.3 2.3 10 LISGRAF 20050329 2.29 2.29 2.29 2.29 10 LISGRAF 20050330 2.29 2.3 2.28 2.3 2800 LISGRAF 20050331 2.28 2.28 2.25 2.25 2508 LISGRAF 20050401 2.23 2.23 2.23 2.23 40 LISGRAF 20050404 2.23 2.23 2.23 2.23 25 LISGRAF 20050405 2.23 2.23 2.23 2.23 20 LISGRAF 20050406 2.23 2.23 2.22 2.22 110 LISGRAF 20050407 2.21 2.21 2.21 2.21 10 LISGRAF 20050408 2.22 2.22 2.22 2.22 100 LISGRAF 20050411 2.21 2.22 2.21 2.22 120 LISGRAF 20050412 2.22 2.22 2.22 2.22 50 LISGRAF 20050413 2.21 2.22 2.21 2.22 100 LISGRAF 20050415 0 0 0 2.21 0 LISGRAF 20050418 2.22 2.22 2.22 2.22 200 LISGRAF 20050419 2.18 2.22 2.18 2.22 160 LISGRAF 20050420 2.18 2.18 2.18 2.18 10 LISGRAF 20050422 2.18 2.18 1.83 1.83 1000 LISGRAF 20050425 2.12 0 0 1.83 0 LISGRAF 20050426 2.03 2.23 2.03 2.23 370 LISGRAF 20050427 2.12 2.12 2.07 2.07 60 LISGRAF 20050428 2.01 2.01 2 2 580 LISGRAF 20050429 2.12 2.2 2.1 2.1 255 LISGRAF 20050502 2.01 2.01 2.01 2.01 20 LISGRAF 20050503 2.01 2.03 2.01 2.03 130 LISGRAF 20050505 2.03 2.04 2.03 2.04 60 LISGRAF 20050506 2.2 2.2 2.03 2.04 340 LISGRAF 20050509 2.03 2.03 2.03 2.03 10 LISGRAF 20050510 2.03 2.03 2.03 2.03 2333 LISGRAF 20050512 2.02 2.05 2.02 2.05 20 LISGRAF 20050513 2.01 2.01 2.01 2.01 20 LISGRAF 20050516 2.01 2.01 1.92 2.01 1640 LISGRAF 20050517 1.93 1.94 1.93 1.94 20 LISGRAF 20050518 1.95 2 1.95 2 1317 LISGRAF 20050519 1.95 1.95 1.95 1.95 40 LISGRAF 20050523 1.95 1.95 1.95 1.95 850 LISGRAF 20050524 1.92 1.92 1.86 1.87 4865 LISGRAF 20050525 1.87 1.95 1.87 1.87 1290 LISGRAF 20050526 1.87 1.87 1.87 1.87 10 LISGRAF 20050527 1.9 1.9 1.9 1.9 240 LISGRAF 20050530 1.88 1.88 1.88 1.88 292 LISGRAF 20050531 1.86 1.89 1.86 1.89 92 LISGRAF 20050601 1.89 1.89 1.89 1.89 43 LISGRAF 20050602 1.89 1.9 1.89 1.9 90 LISGRAF 20050603 1.9 1.9 1.79 1.79 2760 LISGRAF 20050606 1.96 1.96 1.82 1.82 105 LISGRAF 20050607 1.8 1.8 1.8 1.8 1410 LISGRAF 20050608 1.8 1.8 1.8 1.8 510 LISGRAF 20050609 1.85 1.85 1.85 1.85 1800 LISGRAF 20050610 1.85 1.85 1.85 1.85 0 MCP 20040331 4.35 4.4 4.17 4.2 13071276 MCP 20040401 4.2 4.29 4.07 4.17 1230385 MCP 20040402 4.17 4.17 4.05 4.13 2024107 MCP 20040405 4.1 4.16 4.07 4.07 1480460 MCP 20040406 4.07 4.2 4.07 4.17 308799 MCP 20040407 4.2 4.2 4.12 4.14 254979 MCP 20040408 4.15 4.25 4.15 4.17 2149486 MCP 20040413 4.2 4.29 4.18 4.28 561416 MCP 20040414 4.29 4.29 4.19 4.23 477142 MCP 20040415 4.23 4.29 4.23 4.25 272170 MCP 20040416 4.27 4.3 4.2 4.27 102065 MCP 20040419 4.2 4.29 4.2 4.25 112884 MCP 20040420 4.25 4.25 4.2 4.23 156390 MCP 20040421 4.19 4.19 4.13 4.15 58969 MCP 20040422 4.15 4.19 4.1 4.19 54847 MCP 20040423 4.11 4.22 4.11 4.19 45273 MCP 20040426 4.23 4.44 4.17 4.4 632803 MCP 20040427 4.4 4.4 4.33 4.39 55580 MCP 20040428 4.43 4.43 4.37 4.39 187241 MCP 20040430 4.36 4.37 4.23 4.32 47198 MCP 20040503 4.33 4.33 4.2 4.24 30743 MCP 20040504 4.23 4.25 4.23 4.25 55090 MCP 20040505 4.2 4.27 4.19 4.27 24646 MCP 20040506 4.21 4.21 4.12 4.14 16865 MCP 20040507 4.1 4.14 4.08 4.1 82026 MCP 20040510 4.05 4.11 3.95 4 908010 MCP 20040511 4.03 4.04 4 4.03 112700 MCP 20040512 4.04 4.05 4.02 4.03 21750 MCP 20040513 4.04 4.06 4.01 4.04 93223 MCP 20040514 4.09 4.09 3.95 3.97 106215 MCP 20040518 3.95 4.04 3.9 4.01 62224 MCP 20040519 4.05 4.1 4 4 249187 MCP 20040520 4 4.05 3.94 4 58389 MCP 20040521 3.95 4.03 3.95 3.96 85050 MCP 20040524 3.99 3.99 3.85 3.95 116336 MCP 20040525 3.92 3.95 3.85 3.87 58806 MCP 20040526 3.93 3.95 3.71 3.76 177597 MCP 20040527 3.78 3.81 3.74 3.78 163130 MCP 20040531 3.9 3.96 3.9 3.96 89656 MCP 20040601 3.95 3.95 3.9 3.9 172425 MCP 20040602 3.93 3.95 3.89 3.95 58025 MCP 20040603 3.95 4 3.89 4 51496 MCP 20040604 3.95 3.95 3.94 3.94 33378 MCP 20040607 3.92 4 3.92 3.98 146124 MCP 20040608 4.02 4.11 4.01 4.09 68254 MCP 20040609 4.09 4.14 4.06 4.1 87375 MCP 20040614 4.05 4.1 4.05 4.1 67795 MCP 20040615 4.11 4.14 4.11 4.14 146443 MCP 20040616 4.15 4.25 4.15 4.25 302856 MCP 20040617 4.27 4.31 4.25 4.31 206354 MCP 20040618 4.26 4.35 4.26 4.33 139906 MCP 20040621 4.27 4.35 4.27 4.34 598055 MCP 20040622 4.34 4.36 4.27 4.3 84715 MCP 20040623 4.29 4.34 4.29 4.32 471189 MCP 20040624 4.3 4.31 4.29 4.31 191610 MCP 20040625 4.3 4.34 4.3 4.33 103295 MCP 20040628 4.35 4.35 4.27 4.33 134377 MCP 20040629 4.31 4.34 4.29 4.34 117922 MCP 20040630 4.3 4.35 4.3 4.3 339393 MCP 20040701 4.36 4.36 4.29 4.29 860970 MCP 20040702 4.28 4.28 4.2 4.21 6204 MCP 20040705 4.22 4.23 4.22 4.23 18584 MCP 20040706 4.24 4.25 4.22 4.24 40480 MCP 20040707 4.24 4.24 4.21 4.23 55747 MCP 20040708 4.2 4.2 4.05 4.2 32526 MCP 20040709 4.17 4.18 4.07 4.07 51827 MCP 20040712 4.07 4.2 4.07 4.2 10985 MCP 20040713 4.2 4.25 4.2 4.23 8670 MCP 20040714 4.1 4.2 4.1 4.19 109630 MCP 20040715 4.17 4.19 4.15 4.19 10675 MCP 20040716 4.19 4.19 4.17 4.19 22994 MCP 20040719 4.14 4.14 4.13 4.13 5911 MCP 20040720 4.14 4.25 4.12 4.25 23640 MCP 20040721 4.12 4.21 4.12 4.13 74476 MCP 20040722 4.15 4.19 4.1 4.1 101008 MCP 20040723 4.1 4.14 4.05 4.08 18479 MCP 20040726 4.02 4.05 3.94 3.94 58795 MCP 20040802 3.83 4.03 3.83 4.03 71545 MCP 20040804 4.2 4.2 4 4.1 49068 MCP 20040806 4 4 3.9 3.91 81647 MCP 20040809 3.99 3.99 3.91 3.95 4263 MCP 20040810 3.91 3.98 3.91 3.98 32430 MCP 20040811 3.98 3.98 3.93 3.93 3670 MCP 20040812 3.93 3.98 3.93 3.97 9007 MCP 20040813 3.95 4.05 3.95 4.05 26300 MCP 20040816 4.05 4.07 4 4.01 36426 MCP 20040817 4.01 4.01 4.01 4.01 8575 MCP 20040818 4.01 4.01 4.01 4.01 79968 MCP 20040819 4.05 4.05 4.03 4.03 5716 MCP 20040820 4.05 4.07 4 4.07 6367 MCP 20040823 4.07 4.1 4.03 4.03 32367 MCP 20040824 4.03 4.05 4.03 4.04 1520 MCP 20040825 4.07 4.1 4.06 4.06 30067 MCP 20040826 4.1 4.14 4.03 4.13 15410 MCP 20040827 4.03 4.13 4.03 4.11 3850 MCP 20040830 4.1 4.1 4.06 4.1 4090 MCP 20040831 4.06 4.07 4 4.07 73175 MCP 20040901 4.07 4.07 4.01 4.01 41939 MCP 20040902 4 4.02 4 4 254447 MCP 20040903 4 4 3.97 3.98 26907 MCP 20040906 3.97 4 3.97 3.98 78073 MCP 20040907 3.97 4.02 3.97 3.99 71136 MCP 20040908 3.99 4.05 3.99 4.05 74760 MCP 20040909 4.01 4.06 4.01 4.05 45772 MCP 20040910 4.06 4.13 4.05 4.13 444998 MCP 20040913 4.12 4.2 4.08 4.13 86937 MCP 20040914 4.13 4.19 4.11 4.11 88684 MCP 20040915 4.11 4.13 4.03 4.05 107659 MCP 20040916 4.1 4.12 4.1 4.1 67101 MCP 20040917 4.1 4.17 4.1 4.17 15455 MCP 20040920 4.17 4.17 4.11 4.15 108533 MCP 20040921 4.15 4.23 4.15 4.2 352707 MCP 20040922 4.17 4.23 4.15 4.2 166814 MCP 20040923 4.2 4.2 4.18 4.18 106290 MCP 20040924 4.18 4.3 4.18 4.23 125907 MCP 20040927 4.2 4.23 4.2 4.23 48859 MCP 20040928 4.21 4.28 4.2 4.28 1033464 MCP 20040929 4.22 4.34 4.21 4.34 122852 MCP 20040930 4.3 4.33 4.27 4.33 147333 MCP 20041004 4.3 4.7 4.3 4.67 727415 MCP 20041005 4.67 5.02 4.67 4.9 440354 MCP 20041006 4.93 4.95 4.75 4.88 1030446 MCP 20041007 4.82 4.91 4.82 4.9 302038 MCP 20041008 4.9 4.91 4.85 4.9 141154 MCP 20041011 4.91 5.07 4.9 5.01 252751 MCP 20041013 4.95 5.06 4.95 5.03 201121 MCP 20041014 5.03 5.3 5.03 5.2 100758 MCP 20041015 5.13 5.28 5.1 5.25 183640 MCP 20041019 5.35 5.56 5.31 5.4 940499 MCP 20041020 5.4 5.44 5.26 5.31 30958 MCP 20041021 5.31 5.33 5.25 5.26 196401 MCP 20041022 5.28 5.31 5.25 5.28 344724 MCP 20041025 5.25 5.27 5.11 5.17 197633 MCP 20041026 5.23 5.23 5.01 5.05 174409 MCP 20041027 5.05 5.15 5.05 5.07 114544 MCP 20041028 5.1 5.31 5.1 5.22 260552 MCP 20041029 5.3 5.31 5.17 5.31 726500 MCP 20041109 5.3 5.32 5.25 5.3 394450 MCP 20041110 5.3 5.34 5.3 5.34 27461 MCP 20041111 5.33 5.42 5.31 5.31 116345 MCP 20041112 5.35 5.45 5.35 5.43 245498 MCP 20041115 5.44 5.45 5.4 5.45 76215 MCP 20041116 5.4 5.44 5.4 5.44 30746 MCP 20041117 5.41 5.41 5.36 5.37 22730 MCP 20041118 5.4 5.41 5.38 5.38 177444 MCP 20041119 5.37 5.37 5.3 5.36 159668 MCP 20041122 5.34 5.38 5.3 5.31 32695 MCP 20041123 5.3 5.34 5.3 5.3 224000 MCP 20041124 5.3 5.39 5.3 5.35 119640 MCP 20041125 5.35 5.39 5.35 5.39 11937 MCP 20041126 5.35 5.41 5.35 5.41 26294 MCP 20041129 5.37 5.45 5.35 5.45 30720 MCP 20041130 5.4 5.41 5.37 5.37 46992 MCP 20041201 5.35 5.35 5.27 5.3 401586 MCP 20041202 5.3 5.4 5.3 5.4 26212 MCP 20041203 5.38 5.4 5.35 5.4 4450 MCP 20041207 5.31 5.36 5.28 5.3 32588 MCP 20041209 5.21 5.27 5.2 5.27 9804 MCP 20041210 5.27 5.27 5.25 5.25 4147 MCP 20041213 5.19 5.22 5.19 5.2 194635 MCP 20041214 5.2 5.2 5.18 5.19 127984 MCP 20041215 5.2 5.2 5.17 5.2 22127 MCP 20041216 5.2 5.21 5.19 5.2 26464 MCP 20041217 5.18 5.19 5.15 5.15 47667 MCP 20041220 5.15 5.18 5.15 5.15 228207 MCP 20041221 5.15 5.25 5.15 5.25 36638 MCP 20041222 5.28 5.28 5.15 5.25 92099 MCP 20041223 5.25 5.3 5.25 5.3 10453 MCP 20041227 5.3 5.44 5.2 5.4 77780 MCP 20041228 5.35 5.4 5.3 5.4 57178 MCP 20050117 5.36 5.4 5.36 5.4 212300 MCP 20050119 5.4 5.4 5.36 5.4 21016 MCP 20050121 5.32 5.4 5.32 5.4 2776 MCP 20050124 5.33 5.41 5.32 5.4 204226 MCP 20050125 5.42 5.43 5.4 5.4 6177 MCP 20050126 5.41 5.42 5.38 5.39 15232 MCP 20050127 5.39 5.44 5.39 5.44 61587 MCP 20050128 5.4 5.45 5.4 5.41 182820 MCP 20050201 5.44 5.44 5.4 5.43 185173 MCP 20050202 5.43 5.43 5.4 5.4 67185 MCP 20050203 5.4 5.42 5.4 5.42 62075 MCP 20050207 5.43 5.5 5.43 5.5 225123 MCP 20050209 5.55 5.55 5.5 5.53 120705 MCP 20050210 5.5 5.5 5.45 5.47 6940 MCP 20050211 5.47 5.49 5.45 5.47 6378 MCP 20050214 5.51 5.55 5.5 5.55 37671 MCP 20050215 5.54 5.55 5.54 5.55 135316 MCP 20050216 5.58 5.58 5.54 5.55 169107 MCP 20050217 5.58 5.6 5.55 5.55 99866 MCP 20050222 5.55 5.56 5.45 5.5 87365 MCP 20050223 5.5 5.51 5.45 5.5 241859 MCP 20050228 5.55 5.7 5.55 5.7 186354 MCP 20050301 5.7 5.72 5.66 5.7 51966 MCP 20050302 5.65 5.65 5.61 5.61 8315 MCP 20050303 5.6 5.64 5.46 5.61 25940 MCP 20050304 5.55 5.6 5.54 5.54 21021 MCP 20050307 5.6 5.6 5.52 5.52 5400 MCP 20050308 5.53 5.55 5.5 5.52 138443 MCP 20050309 5.52 5.6 5.5 5.55 23425 MCP 20050310 5.5 5.55 5.5 5.55 387649 MCP 20050311 5.6 5.6 5.51 5.58 4581 MCP 20050314 5.7 5.7 5.51 5.54 4227 MCP 20050315 5.5 5.56 5.5 5.51 6951 MCP 20050316 5.5 5.55 5.5 5.5 13936 MCP 20050317 5.5 5.5 5.4 5.41 574543 MCP 20050318 5.42 5.52 5.3 5.32 31642 MCP 20050321 5.4 5.56 5.35 5.49 23995 MCP 20050322 5.5 5.56 5.5 5.56 90610 MCP 20050323 5.5 5.5 5.5 5.5 2387 MCP 20050329 5.38 5.45 5.32 5.41 46572 MCP 20050330 5.45 5.45 5.37 5.37 58856 MCP 20050331 5.45 5.45 5.31 5.32 111917 MCP 20050401 5.39 5.4 5.32 5.34 32730 MCP 20050404 5.34 5.34 5.33 5.33 3500 MCP 20050405 5.31 5.33 5.31 5.31 230790 MCP 20050406 5.32 5.32 5.29 5.3 10797 MCP 20050411 5.3 5.3 5.3 5.3 2981 MCP 20050412 5.3 5.37 5.3 5.34 2534073 MCP 20050413 5.36 5.43 5.36 5.43 45971 MCP 20050415 5.33 5.43 5.33 5.41 73048 MCP 20050418 5.35 5.35 5.29 5.29 168066 MCP 20050419 5.38 5.38 5.29 5.29 115216 MCP 20050420 5.3 5.32 5.25 5.25 411069 MCP 20050421 5.34 5.34 5.28 5.3 229004 MCP 20050422 5.27 5.3 5.21 5.27 31794 MCP 20050426 5.27 5.27 5.26 5.27 21777 MCP 20050427 5.2 5.27 5.2 5.2 9656 MCP 20050428 5.2 5.44 5.2 5.44 1438964 MCP 20050429 5.44 5.44 5.36 5.44 334829 MCP 20050502 5.44 5.45 5.44 5.45 8888 MCP 20050504 5.55 5.79 5.53 5.7 60118 MCP 20050505 5.72 5.72 5.53 5.67 37853 MCP 20050506 5.6 5.84 5.6 5.8 261272 MCP 20050509 5.7 6 5.7 5.73 170711 MCP 20050510 5.75 5.89 5.75 5.8 328993 MCP 20050512 5.81 5.9 5.81 5.9 21451 MCP 20050513 5.78 5.94 5.78 5.94 87961 MCP 20050516 5.75 5.98 5.75 5.9 9125 MCP 20050517 5.84 5.94 5.84 5.93 38595 MCP 20050518 5.93 6.19 5.93 6.1 75740 MCP 20050519 6.14 6.18 6.08 6.14 38708 MCP 20050520 6.14 6.25 6.07 6.24 252254 MCP 20050523 6.24 6.45 6.21 6.43 332868 MCP 20050524 6.45 6.54 6.41 6.53 425915 MCP 20050525 6.45 6.51 6.4 6.5 464333 MCP 20050526 6.51 6.51 6.4 6.4 16622 MCP 20050527 6.42 6.5 6.34 6.46 302345 MCP 20050530 6.45 6.5 6.4 6.49 5350 MCP 20050531 6.4 6.52 6.3 6.45 115980 MCP 20050601 6.45 6.47 6.43 6.47 12728 MCP 20050602 6.47 6.5 6.41 6.41 93201 MCP 20050603 6.3 6.6 6.3 6.5 85348 MCP 20050606 6.38 6.42 6.35 6.37 49231 MCP 20050607 6.37 6.39 6.3 6.3 83110 MCP 20050608 6.31 6.4 6.3 6.4 24964 MCP 20050609 6.49 6.5 6.4 6.4 18881 MCP 20050610 6.43 6.43 6.37 6.4 17501 MOTAENGIL 20040112 1.5 1.53 1.46 1.53 7205 MOTAENGIL 20040113 1.51 1.55 1.51 1.55 9315 MOTAENGIL 20040114 1.55 1.57 1.55 1.57 10030 MOTAENGIL 20040115 1.56 1.56 1.55 1.55 33996 MOTAENGIL 20040116 1.56 1.56 1.53 1.56 5723 MOTAENGIL 20040119 1.56 1.57 1.53 1.57 3300 MOTAENGIL 20040120 1.58 1.6 1.56 1.6 28140 MOTAENGIL 20040121 1.6 1.6 1.57 1.6 18525 MOTAENGIL 20040122 1.61 1.61 1.6 1.6 17750 MOTAENGIL 20040123 1.63 1.63 1.63 1.63 115 MOTAENGIL 20040126 1.63 1.63 1.62 1.63 1800 MOTAENGIL 20040127 1.63 1.63 1.62 1.62 12750 MOTAENGIL 20040128 1.63 1.66 1.63 1.66 11315 MOTAENGIL 20040129 1.62 1.66 1.59 1.59 15045 MOTAENGIL 20040130 1.61 1.62 1.6 1.62 17940 MOTAENGIL 20040202 1.58 1.58 1.58 1.58 1300 MOTAENGIL 20040203 1.61 1.62 1.58 1.58 15507 MOTAENGIL 20040204 1.57 1.58 1.57 1.58 1850 MOTAENGIL 20040205 1.57 1.58 1.55 1.55 10500 MOTAENGIL 20040206 1.6 1.6 1.54 1.54 2500 MOTAENGIL 20040209 1.54 1.55 1.5 1.55 44100 MOTAENGIL 20040210 1.56 1.56 1.54 1.55 37762 MOTAENGIL 20040211 1.55 1.56 1.55 1.56 5960 MOTAENGIL 20040212 1.56 1.57 1.53 1.53 25900 MOTAENGIL 20040213 1.57 1.57 1.54 1.54 1200 MOTAENGIL 20040216 1.57 1.57 1.57 1.57 6510 MOTAENGIL 20040217 1.58 1.58 1.57 1.57 13600 MOTAENGIL 20040218 1.58 1.65 1.58 1.61 52950 MOTAENGIL 20040219 1.63 1.64 1.62 1.62 26000 MOTAENGIL 20040220 1.65 1.66 1.63 1.63 6200 MOTAENGIL 20040223 1.66 1.66 1.61 1.62 6390 MOTAENGIL 20040224 1.62 1.66 1.62 1.66 12710 MOTAENGIL 20040225 1.66 1.7 1.64 1.64 24259 MOTAENGIL 20040226 1.7 1.7 1.64 1.64 1200 MOTAENGIL 20040227 1.7 1.74 1.7 1.74 12083 MOTAENGIL 20040301 1.73 1.74 1.7 1.7 4445 MOTAENGIL 20040302 1.73 1.77 1.73 1.74 15519 MOTAENGIL 20040303 1.76 1.76 1.74 1.74 2545 MOTAENGIL 20040304 1.76 1.76 1.71 1.72 332455 MOTAENGIL 20040305 1.76 1.77 1.76 1.76 3600 MOTAENGIL 20040308 1.78 1.79 1.76 1.79 10605 MOTAENGIL 20040309 1.79 1.79 1.71 1.71 17675 MOTAENGIL 20040310 1.75 1.75 1.71 1.73 12250 MOTAENGIL 20040311 1.68 1.68 1.61 1.68 111405 MOTAENGIL 20040312 1.68 1.69 1.63 1.65 21200 MOTAENGIL 20040315 1.65 1.65 1.65 1.65 127 MOTAENGIL 20040316 1.65 1.65 1.62 1.65 1973 MOTAENGIL 20040317 1.65 1.65 1.63 1.65 550 MOTAENGIL 20040318 1.65 1.65 1.64 1.64 2101 MOTAENGIL 20040319 1.66 1.66 1.66 1.66 100 MOTAENGIL 20040322 1.65 1.65 1.62 1.65 4600 MOTAENGIL 20040323 1.61 1.65 1.59 1.65 3600 MOTAENGIL 20040324 1.58 1.65 1.58 1.65 1930 MOTAENGIL 20040325 1.66 1.75 1.65 1.65 20181 MOTAENGIL 20040326 1.72 1.72 1.7 1.7 320 MOTAENGIL 20040329 1.62 1.71 1.62 1.71 623 MOTAENGIL 20040330 1.71 1.71 1.71 1.71 800 MOTAENGIL 20040331 1.72 1.73 1.72 1.73 5100 MOTAENGIL 20040401 1.75 1.8 1.67 1.72 21920 MOTAENGIL 20040402 1.76 1.8 1.75 1.8 7126 MOTAENGIL 20040405 1.8 1.81 1.77 1.79 7550 MOTAENGIL 20040406 1.81 1.81 1.78 1.8 11700 MOTAENGIL 20040407 1.79 1.79 1.77 1.79 240 MOTAENGIL 20040408 1.8 1.8 1.77 1.77 4100 MOTAENGIL 20040413 1.77 1.77 1.75 1.75 7390 MOTAENGIL 20040414 1.75 1.75 1.75 1.75 131 MOTAENGIL 20040415 1.76 1.78 1.74 1.74 6139 MOTAENGIL 20040416 1.77 1.77 1.77 1.77 100 MOTAENGIL 20040419 1.77 1.77 1.72 1.77 6860 MOTAENGIL 20040420 1.73 1.8 1.73 1.8 21035 MOTAENGIL 20040421 1.79 1.79 1.76 1.76 2000 MOTAENGIL 20040422 1.78 1.78 1.74 1.74 16700 MOTAENGIL 20040423 1.74 1.74 1.7 1.74 32300 MOTAENGIL 20040426 1.71 1.92 1.71 1.74 2727 MOTAENGIL 20040427 1.76 1.76 1.76 1.76 103 MOTAENGIL 20040428 1.77 1.77 1.77 1.77 100 MOTAENGIL 20040429 1.74 1.74 1.72 1.72 2100 MOTAENGIL 20040430 1.72 1.72 1.7 1.7 3850 MOTAENGIL 20040503 1.73 1.73 1.68 1.7 12629 MOTAENGIL 20040504 1.72 1.72 1.66 1.71 6371 MOTAENGIL 20040505 1.73 1.74 1.67 1.69 2250 MOTAENGIL 20040506 1.7 1.7 1.69 1.69 2250 MOTAENGIL 20040507 1.69 1.71 1.69 1.71 200 MOTAENGIL 20040510 1.71 1.71 1.7 1.7 950 MOTAENGIL 20040511 1.67 1.68 1.67 1.68 1820 MOTAENGIL 20040512 1.7 1.7 1.68 1.68 17200 MOTAENGIL 20040513 1.71 1.71 1.66 1.69 11815 MOTAENGIL 20040514 1.71 1.71 1.71 1.71 200 MOTAENGIL 20040517 1.65 1.68 1.62 1.68 2535 MOTAENGIL 20040518 1.71 1.71 1.71 1.71 100 MOTAENGIL 20040519 1.7 1.7 1.7 1.7 1100 MOTAENGIL 20040520 1.69 1.69 1.69 1.69 650 MOTAENGIL 20040521 1.69 1.69 1.69 1.69 100 MOTAENGIL 20040524 1.68 1.69 1.65 1.69 1600 MOTAENGIL 20040525 1.67 1.68 1.67 1.68 1100 MOTAENGIL 20040526 1.68 1.75 1.65 1.69 18475 MOTAENGIL 20040527 1.74 1.74 1.74 1.74 110 MOTAENGIL 20040528 1.73 1.73 1.73 1.73 100 MOTAENGIL 20040531 1.72 1.72 1.72 1.72 100 MOTAENGIL 20040601 1.71 1.71 1.7 1.7 10100 MOTAENGIL 20040602 1.7 1.7 1.7 1.7 100 MOTAENGIL 20040603 1.69 1.7 1.65 1.68 2600 MOTAENGIL 20040604 1.69 1.69 1.65 1.65 3100 MOTAENGIL 20040607 1.63 1.65 1.63 1.65 3445 MOTAENGIL 20040608 1.65 1.65 1.65 1.65 4622 MOTAENGIL 20040609 1.66 1.66 1.65 1.65 3475 MOTAENGIL 20040610 0 0 0 1.65 0 MOTAENGIL 20040611 1.67 1.67 1.63 1.67 5750 MOTAENGIL 20040614 1.63 1.63 1.62 1.63 14850 MOTAENGIL 20040615 1.64 1.64 1.62 1.62 1540 MOTAENGIL 20040616 1.6 1.62 1.56 1.62 4511 MOTAENGIL 20040617 1.64 1.64 1.61 1.62 7596 MOTAENGIL 20040618 1.64 1.64 1.62 1.62 600 MOTAENGIL 20040621 1.63 1.63 1.63 1.63 1350 MOTAENGIL 20040622 1.62 1.63 1.62 1.63 1610 MOTAENGIL 20040623 1.61 1.64 1.61 1.64 1198 MOTAENGIL 20040624 1.64 1.64 1.62 1.63 2625 MOTAENGIL 20040625 1.64 1.64 1.6 1.64 3416 MOTAENGIL 20040628 1.64 1.64 1.6 1.6 305715 MOTAENGIL 20040629 1.62 1.63 1.57 1.63 22000 MOTAENGIL 20040630 1.64 1.64 1.64 1.64 100 MOTAENGIL 20040701 1.64 1.64 1.64 1.64 100 MOTAENGIL 20040702 1.58 1.63 1.58 1.62 2753 MOTAENGIL 20040705 1.64 1.64 1.64 1.64 100 MOTAENGIL 20040706 1.64 1.64 1.62 1.62 600 MOTAENGIL 20040707 1.62 1.64 1.57 1.62 21825 MOTAENGIL 20040708 1.62 1.62 1.6 1.62 700 MOTAENGIL 20040709 1.62 1.62 1.62 1.62 950 MOTAENGIL 20040712 1.63 1.63 1.63 1.63 6740 MOTAENGIL 20040713 1.63 1.63 1.63 1.63 1050 MOTAENGIL 20040714 1.63 1.63 1.63 1.63 50 MOTAENGIL 20040715 1.62 1.62 1.61 1.61 2100 MOTAENGIL 20040716 1.62 1.63 1.6 1.63 8343 MOTAENGIL 20040719 1.63 1.63 1.63 1.63 100 MOTAENGIL 20040720 1.63 1.63 1.61 1.63 310 MOTAENGIL 20040721 1.63 1.63 1.63 1.63 100 MOTAENGIL 20040722 1.63 1.63 1.57 1.62 3823 MOTAENGIL 20040723 1.57 1.63 1.57 1.63 613 MOTAENGIL 20040726 1.63 1.63 1.63 1.63 200 MOTAENGIL 20040727 1.63 1.63 1.63 1.63 600 MOTAENGIL 20040728 1.63 1.63 1.63 1.63 100 MOTAENGIL 20040729 1.63 1.63 1.6 1.63 500 MOTAENGIL 20040730 1.63 1.63 1.63 1.63 100 MOTAENGIL 20040802 1.62 1.62 1.62 1.62 100 MOTAENGIL 20040803 1.61 1.61 1.61 1.61 600 MOTAENGIL 20040804 1.62 1.62 1.62 1.62 100 MOTAENGIL 20040805 1.6 1.62 1.57 1.6 2485 MOTAENGIL 20040806 1.61 1.62 1.56 1.62 3130 MOTAENGIL 20040809 1.6 1.6 1.6 1.6 5100 MOTAENGIL 20040810 1.59 1.6 1.59 1.6 5000 MOTAENGIL 20040811 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040812 1.6 1.6 1.58 1.59 2900 MOTAENGIL 20040813 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040816 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040817 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040818 1.6 1.6 1.59 1.59 2100 MOTAENGIL 20040819 1.59 1.59 1.56 1.56 2884 MOTAENGIL 20040820 1.59 1.59 1.57 1.57 300 MOTAENGIL 20040823 1.55 1.6 1.55 1.58 300 MOTAENGIL 20040824 1.6 1.6 1.55 1.6 1150 MOTAENGIL 20040825 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040826 1.6 1.6 1.59 1.59 1045 MOTAENGIL 20040827 1.6 1.6 1.6 1.6 1600 MOTAENGIL 20040830 1.6 1.6 1.57 1.59 3300 MOTAENGIL 20040831 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040901 1.59 1.6 1.57 1.59 1610 MOTAENGIL 20040902 1.6 1.6 1.58 1.59 3610 MOTAENGIL 20040903 1.6 1.6 1.6 1.6 600 MOTAENGIL 20040906 1.6 1.6 1.6 1.6 800 MOTAENGIL 20040907 1.6 1.6 1.6 1.6 200 MOTAENGIL 20040908 1.56 1.6 1.56 1.6 3502 MOTAENGIL 20040909 1.6 1.6 1.6 1.6 6100 MOTAENGIL 20040910 1.6 1.6 1.59 1.59 260 MOTAENGIL 20040913 1.59 1.6 1.59 1.6 7984 MOTAENGIL 20040914 1.6 1.6 1.6 1.6 1500 MOTAENGIL 20040915 1.6 1.6 1.6 1.6 7175 MOTAENGIL 20040916 1.6 1.6 1.59 1.6 1900 MOTAENGIL 20040917 1.6 1.6 1.6 1.6 1200 MOTAENGIL 20040920 1.6 1.6 1.59 1.6 6350 MOTAENGIL 20040921 1.6 1.6 1.6 1.6 100 MOTAENGIL 20040922 1.6 1.6 1.57 1.6 1750 MOTAENGIL 20040923 1.6 1.6 1.6 1.6 25 MOTAENGIL 20040924 1.6 1.6 1.59 1.59 400 MOTAENGIL 20040927 1.58 1.61 1.58 1.61 354100 MOTAENGIL 20040928 1.61 1.61 1.59 1.61 3845 MOTAENGIL 20040929 1.6 1.6 1.6 1.6 2000 MOTAENGIL 20040930 1.6 1.6 1.59 1.59 3100 MOTAENGIL 20041001 1.6 1.6 1.57 1.6 15300 MOTAENGIL 20041004 1.6 1.62 1.6 1.62 16129 MOTAENGIL 20041005 1.59 1.6 1.59 1.59 19497 MOTAENGIL 20041006 1.59 1.61 1.59 1.6 34077 MOTAENGIL 20041007 1.61 1.66 1.61 1.65 688447 MOTAENGIL 20041008 1.7 1.7 1.66 1.69 160570 MOTAENGIL 20041011 1.7 1.71 1.69 1.69 13715 MOTAENGIL 20041012 1.7 1.7 1.69 1.69 2100 MOTAENGIL 20041013 1.67 1.8 1.67 1.79 139725 MOTAENGIL 20041014 1.79 1.79 1.74 1.75 32035 MOTAENGIL 20041015 1.73 1.79 1.73 1.78 64500 MOTAENGIL 20041018 1.76 1.79 1.76 1.79 138000 MOTAENGIL 20041019 1.76 1.8 1.76 1.79 306690 MOTAENGIL 20041020 1.79 1.79 1.78 1.78 20100 MOTAENGIL 20041021 1.79 1.79 1.78 1.78 9100 MOTAENGIL 20041022 1.78 1.8 1.78 1.78 37590 MOTAENGIL 20041025 1.79 1.79 1.76 1.78 314182 MOTAENGIL 20041026 1.78 1.78 1.76 1.78 6380 MOTAENGIL 20041027 1.78 1.78 1.76 1.76 31040 MOTAENGIL 20041028 1.76 1.76 1.72 1.74 13046 MOTAENGIL 20041029 1.74 1.74 1.74 1.74 2500 MOTAENGIL 20041101 1.79 1.8 1.79 1.8 35130 MOTAENGIL 20041102 1.79 1.8 1.78 1.8 16395 MOTAENGIL 20041103 1.8 1.8 1.78 1.8 1100 MOTAENGIL 20041104 1.79 1.79 1.77 1.79 3390 MOTAENGIL 20041107 1.78 1.79 1.78 1.79 1750 MOTAENGIL 20041108 1.79 1.79 1.75 1.77 45881 MOTAENGIL 20041109 1.76 1.77 1.76 1.77 1600 MOTAENGIL 20041110 1.77 1.77 1.77 1.77 890 MOTAENGIL 20041111 1.77 1.77 1.75 1.77 4226 MOTAENGIL 20041112 1.77 1.77 1.75 1.77 1600 MOTAENGIL 20041115 1.77 1.77 1.77 1.77 3100 MOTAENGIL 20041116 1.77 1.77 1.75 1.77 18283 MOTAENGIL 20041117 1.76 1.76 1.75 1.75 6200 MOTAENGIL 20041118 1.75 1.78 1.75 1.75 3524 MOTAENGIL 20041119 1.78 1.78 1.78 1.78 100 MOTAENGIL 20041122 1.78 1.78 1.78 1.78 15779 MOTAENGIL 20041123 1.82 1.82 1.78 1.8 11658 MOTAENGIL 20041124 1.82 1.83 1.8 1.8 12045 MOTAENGIL 20041125 1.81 1.81 1.79 1.79 4000 MOTAENGIL 20041126 1.8 1.8 1.79 1.8 7770 MOTAENGIL 20041129 1.83 1.83 1.8 1.8 990 MOTAENGIL 20041130 1.83 1.83 1.83 1.83 100 MOTAENGIL 20041201 1.8 1.8 1.8 1.8 656 MOTAENGIL 20041202 1.76 1.8 1.76 1.78 2700 MOTAENGIL 20041203 1.8 1.8 1.78 1.8 53950 MOTAENGIL 20041206 1.78 1.78 1.78 1.78 2000 MOTAENGIL 20041207 1.8 1.82 1.78 1.82 28763 MOTAENGIL 20041208 1.83 1.83 1.79 1.79 1400 MOTAENGIL 20041209 1.79 1.8 1.79 1.8 3981 MOTAENGIL 20041210 1.82 1.82 1.8 1.8 6367 MOTAENGIL 20041213 1.8 1.83 1.8 1.83 6383 MOTAENGIL 20041214 1.83 1.83 1.82 1.83 190100 MOTAENGIL 20041215 1.84 1.84 1.82 1.84 535890 MOTAENGIL 20041216 1.85 1.88 1.85 1.85 57631 MOTAENGIL 20041217 1.89 1.9 1.85 1.9 535300 MOTAENGIL 20041220 1.87 1.92 1.87 1.92 124445 MOTAENGIL 20041221 1.91 1.93 1.91 1.93 45429 MOTAENGIL 20041222 1.94 1.95 1.93 1.93 437905 MOTAENGIL 20041223 1.95 1.95 1.95 1.95 25400 MOTAENGIL 20041224 1.93 1.93 1.93 1.93 600 MOTAENGIL 20041227 1.96 1.99 1.96 1.99 47093 MOTAENGIL 20041228 1.99 1.99 1.98 1.99 147735 MOTAENGIL 20041229 1.99 1.99 1.98 1.99 74500 MOTAENGIL 20041230 2 2.07 2 2.05 293860 MOTAENGIL 20041231 2.04 2.06 1.98 1.98 27290 MOTAENGIL 20050103 1.99 2.02 1.99 2.01 2590 MOTAENGIL 20050104 2.03 2.07 2.03 2.07 601830 MOTAENGIL 20050105 2.07 2.13 2.06 2.13 438153 MOTAENGIL 20050106 2.14 2.14 2.11 2.14 639850 MOTAENGIL 20050107 2.14 2.21 2.14 2.21 1534060 MOTAENGIL 20050110 2.21 2.22 2.2 2.21 96080 MOTAENGIL 20050111 2.2 2.2 2.2 2.2 182327 MOTAENGIL 20050112 2.2 2.25 2.2 2.25 72750 MOTAENGIL 20050114 2.23 2.23 2.23 2.23 33000 MOTAENGIL 20050117 2.22 2.22 2.21 2.21 28400 MOTAENGIL 20050118 2.21 2.25 2.21 2.25 70800 MOTAENGIL 20050119 2.26 2.26 2.24 2.25 26380 MOTAENGIL 20050120 2.25 2.27 2.24 2.27 47002 MOTAENGIL 20050121 2.24 2.28 2.24 2.28 9950 MOTAENGIL 20050124 2.28 2.33 2.28 2.33 188200 MOTAENGIL 20050125 2.4 2.51 2.39 2.5 240905 MOTAENGIL 20050126 2.5 2.5 2.46 2.47 231549 MOTAENGIL 20050127 2.47 2.48 2.41 2.45 124700 MOTAENGIL 20050128 2.47 2.5 2.46 2.5 29700 MOTAENGIL 20050131 2.5 2.5 2.43 2.43 35700 MOTAENGIL 20050201 2.46 2.47 2.43 2.43 34000 MOTAENGIL 20050202 2.47 2.55 2.45 2.45 1305087 MOTAENGIL 20050203 2.47 2.47 2.43 2.43 904463 MOTAENGIL 20050207 2.42 2.43 2.38 2.38 137724 MOTAENGIL 20050208 2.39 2.39 2.34 2.37 226163 MOTAENGIL 20050209 2.37 2.37 2.35 2.36 1338292 MOTAENGIL 20050210 2.36 2.37 2.35 2.37 58500 MOTAENGIL 20050211 2.37 2.38 2.36 2.36 226395 MOTAENGIL 20050214 2.36 2.39 2.36 2.38 144705 MOTAENGIL 20050215 2.39 2.43 2.39 2.43 454691 MOTAENGIL 20050216 2.46 2.5 2.45 2.46 270468 MOTAENGIL 20050217 2.48 2.48 2.41 2.42 121700 MOTAENGIL 20050218 2.41 2.42 2.4 2.41 37838 MOTAENGIL 20050221 2.43 2.43 2.4 2.41 11854 MOTAENGIL 20050222 2.38 2.38 2.3 2.35 343101 MOTAENGIL 20050223 2.32 2.32 2.31 2.31 211984 MOTAENGIL 20050224 2.33 2.35 2.3 2.3 41100 MOTAENGIL 20050225 2.32 2.32 2.29 2.3 262611 MOTAENGIL 20050228 2.31 2.31 2.29 2.3 30219 MOTAENGIL 20050301 2.28 2.31 2.28 2.31 107583 MOTAENGIL 20050302 2.31 2.35 2.28 2.35 771829 MOTAENGIL 20050303 2.37 2.39 2.36 2.39 273796 MOTAENGIL 20050304 2.4 2.44 2.4 2.41 882144 MOTAENGIL 20050307 2.41 2.44 2.4 2.44 108404 MOTAENGIL 20050308 2.44 2.44 2.4 2.4 513350 MOTAENGIL 20050309 2.43 2.46 2.42 2.42 150780 MOTAENGIL 20050310 2.44 2.45 2.42 2.42 43526 MOTAENGIL 20050311 2.42 2.42 2.4 2.41 16500 MOTAENGIL 20050314 2.4 2.44 2.4 2.42 46989 MOTAENGIL 20050315 2.41 2.47 2.41 2.44 171468 MOTAENGIL 20050316 2.46 2.46 2.44 2.45 1092078 MOTAENGIL 20050317 2.45 2.46 2.44 2.45 538920 MOTAENGIL 20050318 2.46 2.48 2.46 2.47 1195390 MOTAENGIL 20050321 2.47 2.55 2.47 2.52 1136996 MOTAENGIL 20050322 2.54 2.54 2.5 2.52 99169 MOTAENGIL 20050323 2.53 2.54 2.52 2.53 742915 MOTAENGIL 20050329 2.53 2.53 2.5 2.51 119702 MOTAENGIL 20050330 2.5 2.5 2.5 2.5 18800 MOTAENGIL 20050331 2.52 2.52 2.45 2.45 1538700 MOTAENGIL 20050401 2.43 2.46 2.43 2.46 11300 MOTAENGIL 20050404 2.47 2.47 2.45 2.46 7565 MOTAENGIL 20050405 2.46 2.46 2.45 2.46 1941518 MOTAENGIL 20050406 2.48 2.48 2.43 2.43 8275 MOTAENGIL 20050407 2.42 2.44 2.38 2.39 458766 MOTAENGIL 20050408 2.35 2.4 2.35 2.4 726000 MOTAENGIL 20050411 2.4 2.45 2.4 2.42 1593865 MOTAENGIL 20050412 2.45 2.45 2.42 2.45 84669 MOTAENGIL 20050413 2.43 2.46 2.43 2.45 61200 MOTAENGIL 20050415 2.52 2.53 2.5 2.52 217393 MOTAENGIL 20050418 2.51 2.52 2.5 2.51 1281269 MOTAENGIL 20050419 2.52 2.56 2.5 2.56 414197 MOTAENGIL 20050420 2.56 2.61 2.56 2.6 599839 MOTAENGIL 20050421 2.58 2.58 2.53 2.53 91407 MOTAENGIL 20050422 2.57 2.59 2.54 2.56 98270 MOTAENGIL 20050425 2.55 2.55 2.54 2.55 180000 MOTAENGIL 20050426 2.55 2.55 2.53 2.53 125525 MOTAENGIL 20050427 2.53 2.53 2.5 2.51 91669 MOTAENGIL 20050428 2.53 2.53 2.5 2.5 150520 MOTAENGIL 20050429 2.51 2.51 2.5 2.5 18575 MOTAENGIL 20050502 2.5 2.5 2.49 2.5 14495 MOTAENGIL 20050503 2.49 2.49 2.49 2.49 5010 MOTAENGIL 20050504 2.5 2.5 2.48 2.48 94665 MOTAENGIL 20050505 2.49 2.5 2.47 2.47 205028 MOTAENGIL 20050506 2.47 2.47 2.43 2.45 1241167 MOTAENGIL 20050509 2.48 2.5 2.46 2.47 28420 MOTAENGIL 20050510 2.48 2.48 2.46 2.48 177400 MOTAENGIL 20050512 2.45 2.46 2.45 2.45 53653 MOTAENGIL 20050513 2.46 2.5 2.46 2.5 1707030 MOTAENGIL 20050516 2.48 2.51 2.48 2.49 300515 MOTAENGIL 20050517 2.49 2.5 2.46 2.46 125108 MOTAENGIL 20050518 2.46 2.47 2.46 2.46 260064 MOTAENGIL 20050519 2.45 2.45 2.45 2.45 8413 MOTAENGIL 20050520 2.45 2.46 2.45 2.46 14527 MOTAENGIL 20050523 2.45 2.45 2.45 2.45 15194 MOTAENGIL 20050524 2.46 2.46 2.43 2.44 77115 MOTAENGIL 20050525 2.43 2.44 2.42 2.42 105846 MOTAENGIL 20050526 2.42 2.42 2.38 2.38 1203623 MOTAENGIL 20050527 2.35 2.4 2.35 2.38 153302 MOTAENGIL 20050530 2.35 2.38 2.3 2.34 216795 MOTAENGIL 20050531 2.34 2.42 2.34 2.4 156900 MOTAENGIL 20050601 2.42 2.55 2.42 2.52 1338886 MOTAENGIL 20050602 2.53 2.55 2.5 2.52 193950 MOTAENGIL 20050603 2.53 2.53 2.49 2.5 41776 MOTAENGIL 20050606 2.49 2.53 2.49 2.5 15555 MOTAENGIL 20050607 2.5 2.52 2.49 2.51 88885 MOTAENGIL 20050608 2.5 2.51 2.44 2.45 191215 MOTAENGIL 20050609 2.45 2.47 2.45 2.45 32274 MOTAENGIL 20050610 2.45 2.55 2.42 2.47 410004 NOVABASE 20040112 6.14 6.14 6.1 6.14 4690 NOVABASE 20040113 6.12 6.15 6.12 6.15 29648 NOVABASE 20040114 6.15 6.39 6.13 6.39 15762 NOVABASE 20040115 6.39 6.45 6.35 6.39 19701 NOVABASE 20040116 6.44 6.51 6.35 6.5 36220 NOVABASE 20040119 6.52 6.75 6.52 6.72 16943 NOVABASE 20040120 6.74 6.74 6.56 6.66 32742 NOVABASE 20040121 6.71 6.72 6.66 6.71 12207 NOVABASE 20040122 6.7 6.71 6.59 6.69 8286 NOVABASE 20040123 6.69 6.7 6.59 6.59 5290 NOVABASE 20040126 6.68 6.68 6.62 6.62 5687 NOVABASE 20040127 6.68 6.69 6.6 6.67 10976 NOVABASE 20040128 6.65 6.66 6.62 6.66 5430 NOVABASE 20040129 6.62 6.65 6.6 6.6 8756 NOVABASE 20040130 6.51 6.72 6.45 6.64 23479 NOVABASE 20040202 6.64 6.7 6.61 6.61 1410 NOVABASE 20040203 6.7 6.71 6.6 6.71 16315 NOVABASE 20040204 6.58 6.7 6.58 6.7 6408 NOVABASE 20040205 6.7 6.7 6.59 6.68 3876 NOVABASE 20040206 6.57 6.7 6.57 6.7 2707 NOVABASE 20040209 6.6 6.72 6.6 6.72 8697 NOVABASE 20040210 6.74 6.79 6.7 6.79 14158 NOVABASE 20040211 6.8 6.85 6.72 6.8 8595 NOVABASE 20040212 6.84 6.9 6.8 6.9 14870 NOVABASE 20040213 6.9 6.9 6.85 6.85 10701 NOVABASE 20040216 6.85 6.9 6.85 6.85 11569 NOVABASE 20040217 6.86 6.9 6.85 6.86 13679 NOVABASE 20040218 6.9 6.97 6.9 6.95 24804 NOVABASE 20040219 7 7.11 6.96 7.01 44955 NOVABASE 20040220 7.1 7.19 7.07 7.17 26198 NOVABASE 20040223 7.2 7.4 7.2 7.35 16374 NOVABASE 20040224 7.45 7.45 7.25 7.34 2985 NOVABASE 20040225 7.34 7.34 7.18 7.19 23782 NOVABASE 20040226 7.29 7.29 7.19 7.25 22213 NOVABASE 20040227 7.19 7.35 7.19 7.35 11736 NOVABASE 20040301 7.35 7.49 7.35 7.49 20780 NOVABASE 20040302 7.39 7.6 7.39 7.41 17228 NOVABASE 20040303 7.47 7.7 7.47 7.57 19078 NOVABASE 20040304 7.75 7.75 7.6 7.7 23593 NOVABASE 20040305 7.75 7.75 7.65 7.65 12144 NOVABASE 20040308 7.8 8.07 7.8 7.8 49714 NOVABASE 20040309 7.94 7.94 7.56 7.7 32157 NOVABASE 20040310 7.7 7.75 7.48 7.5 24635 NOVABASE 20040311 7.35 7.35 6.9 7.15 64531 NOVABASE 20040312 6.9 7.01 6.51 7.01 58998 NOVABASE 20040315 7.17 7.17 6.73 6.97 13672 NOVABASE 20040316 6.8 7.05 6.8 6.87 11534 NOVABASE 20040317 6.87 6.99 6.86 6.99 38070 NOVABASE 20040318 7.05 7.06 6.88 6.88 33889 NOVABASE 20040319 6.9 6.99 6.8 6.95 28264 NOVABASE 20040322 6.82 6.85 6.7 6.8 13479 NOVABASE 20040323 6.7 6.7 6.55 6.63 10730 NOVABASE 20040324 6.6 6.6 6.55 6.59 6683 NOVABASE 20040325 6.6 6.69 6.51 6.69 11970 NOVABASE 20040326 6.71 6.84 6.69 6.8 12023 NOVABASE 20040329 6.87 6.87 6.65 6.74 5079 NOVABASE 20040330 6.78 6.78 6.67 6.77 8144 NOVABASE 20040331 6.67 6.8 6.67 6.7 4070 NOVABASE 20040401 6.64 6.8 6.63 6.78 504565 NOVABASE 20040402 6.78 6.78 6.71 6.78 2924 NOVABASE 20040405 6.78 6.94 6.78 6.85 8327 NOVABASE 20040406 6.85 6.93 6.8 6.92 12363 NOVABASE 20040407 6.9 6.93 6.9 6.9 4939 NOVABASE 20040408 6.92 7 6.92 6.97 4583 NOVABASE 20040413 6.97 6.97 6.91 6.93 12671 NOVABASE 20040414 6.9 6.9 6.82 6.85 3480 NOVABASE 20040415 6.78 6.87 6.78 6.87 4276 NOVABASE 20040416 6.88 6.88 6.81 6.83 4043 NOVABASE 20040419 6.84 6.84 6.67 6.78 8335 NOVABASE 20040420 6.67 6.77 6.67 6.74 8699 NOVABASE 20040421 6.68 6.75 6.68 6.7 2124 NOVABASE 20040422 6.7 6.72 6.65 6.66 36966 NOVABASE 20040423 6.61 6.67 6.58 6.6 20586 NOVABASE 20040426 6.63 6.63 6.46 6.57 18036 NOVABASE 20040427 6.5 6.5 6.32 6.38 72670 NOVABASE 20040428 6.35 6.38 6.28 6.28 8845 NOVABASE 20040429 6.25 6.28 6.2 6.28 31440 NOVABASE 20040430 6.2 6.2 6.12 6.12 14602 NOVABASE 20040503 6.1 6.1 6.05 6.09 11162 NOVABASE 20040504 6.04 6.22 6.04 6.17 30175 NOVABASE 20040505 6.2 6.33 6.18 6.33 24890 NOVABASE 20040506 6.25 6.4 6.25 6.35 12547 NOVABASE 20040507 6.35 6.35 6.27 6.35 6478 NOVABASE 20040510 6.35 6.35 6.18 6.29 16246 NOVABASE 20040511 6.21 6.3 6.21 6.3 7645 NOVABASE 20040512 6.21 6.36 6.2 6.36 13310 NOVABASE 20040513 6.36 6.36 6.25 6.25 6774 NOVABASE 20040514 6.35 6.35 6.06 6.12 3115 NOVABASE 20040517 6.06 6.29 6.01 6.1 7600 NOVABASE 20040518 6.09 6.09 5.91 6.07 9520 NOVABASE 20040519 6.29 6.29 6.06 6.14 17665 NOVABASE 20040520 6.13 6.13 6 6.04 7464 NOVABASE 20040521 6.09 6.09 6 6.06 3214 NOVABASE 20040524 6 6.1 6 6.05 1620 NOVABASE 20040525 6 6.06 5.98 6.05 3155 NOVABASE 20040526 6.05 6.05 6 6 3446 NOVABASE 20040527 6 6 5.98 6 3410 NOVABASE 20040528 6 6 5.96 5.99 6505 NOVABASE 20040531 5.97 5.98 5.95 5.97 4776 NOVABASE 20040601 5.9 5.9 5.75 5.8 35747 NOVABASE 20040602 5.8 5.83 5.75 5.83 42549 NOVABASE 20040603 5.86 5.86 5.8 5.84 1200 NOVABASE 20040604 5.75 5.78 5.72 5.78 35940 NOVABASE 20040607 5.78 5.78 5.7 5.74 13314 NOVABASE 20040608 5.7 5.7 5.65 5.65 12985 NOVABASE 20040609 5.65 5.78 5.65 5.75 30795 NOVABASE 20040610 5.76 5.77 5.7 5.77 4430 NOVABASE 20040611 5.8 5.9 5.8 5.9 9942 NOVABASE 20040614 5.9 6.08 5.9 6.06 23466 NOVABASE 20040615 6.06 6.11 6.06 6.1 6306 NOVABASE 20040616 6.1 6.1 5.86 6.02 12467 NOVABASE 20040617 6.05 6.15 6.02 6.04 16030 NOVABASE 20040618 6 6.04 5.94 6 16503 NOVABASE 20040621 6 6 5.9 5.94 6277 NOVABASE 20040622 5.73 5.98 5.73 5.98 26222 NOVABASE 20040623 6.05 6.05 5.9 5.98 4804 NOVABASE 20040624 5.91 5.95 5.9 5.95 9899 NOVABASE 20040625 5.97 5.97 5.92 5.95 1600 NOVABASE 20040628 5.9 5.95 5.85 5.95 8613 NOVABASE 20040629 5.94 5.94 5.8 5.92 106173 NOVABASE 20040630 5.9 5.9 5.6 5.6 79991 NOVABASE 20040701 5.76 5.76 5.5 5.5 48171 NOVABASE 20040702 5.55 5.55 5.43 5.48 21105 NOVABASE 20040705 5.43 5.43 5.15 5.19 43028 NOVABASE 20040706 5.25 5.34 5.18 5.19 32515 NOVABASE 20040707 5.28 5.28 5.19 5.19 10319 NOVABASE 20040708 5.2 5.2 5.03 5.14 17480 NOVABASE 20040709 5.13 5.13 5.03 5.03 16576 NOVABASE 20040712 5.01 5.05 4.95 5.01 496949 NOVABASE 20040713 5.08 5.24 5.01 5.24 66575 NOVABASE 20040714 5.2 5.24 5.2 5.24 25779 NOVABASE 20040715 5.29 5.3 5.05 5.3 12217 NOVABASE 20040716 5.21 5.3 5.21 5.26 2826 NOVABASE 20040719 5.23 5.28 5.2 5.2 5700 NOVABASE 20040720 5.2 5.2 5.1 5.19 2430 NOVABASE 20040721 5.19 5.19 5.15 5.18 2963 NOVABASE 20040722 5.2 5.2 5.11 5.18 3160 NOVABASE 20040723 5.12 5.18 5.06 5.17 3180 NOVABASE 20040726 5.2 5.2 5.08 5.15 2310 NOVABASE 20040727 5.08 5.15 5.08 5.14 4265 NOVABASE 20040728 5.08 5.15 5.05 5.1 5897 NOVABASE 20040729 5.13 5.25 5.12 5.21 26563 NOVABASE 20040730 5.2 5.22 5.14 5.22 8896 NOVABASE 20040802 5.24 5.24 5.18 5.18 29384 NOVABASE 20040803 5.22 5.22 5.18 5.2 19000 NOVABASE 20040804 5.21 5.22 5.15 5.22 2892 NOVABASE 20040805 5.22 5.22 5.2 5.22 1870 NOVABASE 20040806 5.23 5.23 5.15 5.15 9650 NOVABASE 20040809 5.15 5.15 5.1 5.15 4116 NOVABASE 20040810 5.15 5.15 5.1 5.12 14100 NOVABASE 20040811 5.15 5.16 5.1 5.15 8171 NOVABASE 20040812 5.15 5.15 5.15 5.15 11470 NOVABASE 20040813 5.15 5.16 5.15 5.16 3104 NOVABASE 20040816 5.17 5.19 5.15 5.19 4460 NOVABASE 20040817 5.18 5.18 5.15 5.15 162 NOVABASE 20040818 5.16 5.22 5.16 5.22 21625 NOVABASE 20040819 5.23 5.24 5.17 5.23 13290 NOVABASE 20040820 5.23 5.24 5.2 5.2 350 NOVABASE 20040823 5.22 5.22 5.18 5.2 1190 NOVABASE 20040824 5.14 5.2 5.13 5.15 468 NOVABASE 20040825 5.15 5.2 5.13 5.19 5494 NOVABASE 20040826 5.22 5.25 5.19 5.25 8280 NOVABASE 20040827 5.19 5.34 5.19 5.34 8222 NOVABASE 20040830 5.35 5.38 5.31 5.38 4108 NOVABASE 20040831 5.38 5.45 5.38 5.45 5390 NOVABASE 20040901 5.46 5.6 5.46 5.5 13935 NOVABASE 20040902 5.55 5.55 5.47 5.47 3860 NOVABASE 20040903 5.5 5.5 5.37 5.5 3620 NOVABASE 20040906 5.41 5.5 5.4 5.5 7924 NOVABASE 20040907 5.5 5.52 5.49 5.5 15560 NOVABASE 20040908 5.5 5.5 5.49 5.49 4240 NOVABASE 20040909 5.5 5.55 5.49 5.55 6836 NOVABASE 20040910 5.51 5.6 5.51 5.6 3500 NOVABASE 20040913 5.64 5.66 5.6 5.66 3990 NOVABASE 20040914 5.66 5.74 5.66 5.7 29495 NOVABASE 20040915 5.71 5.71 5.69 5.7 28478 NOVABASE 20040916 5.7 5.7 5.6 5.62 11666 NOVABASE 20040917 5.6 5.6 5.55 5.6 14650 NOVABASE 20040920 5.6 5.61 5.6 5.61 957 NOVABASE 20040921 5.61 5.61 5.61 5.61 4640 NOVABASE 20040922 5.62 5.69 5.62 5.64 4350 NOVABASE 20040923 5.64 5.64 5.64 5.64 7080 NOVABASE 20040924 5.63 5.65 5.62 5.65 927 NOVABASE 20040927 5.69 5.69 5.6 5.69 5910 NOVABASE 20040928 5.7 5.7 5.53 5.68 13319 NOVABASE 20040929 5.68 5.68 5.62 5.67 13443 NOVABASE 20040930 5.65 5.7 5.61 5.7 10240 NOVABASE 20041001 5.68 5.71 5.68 5.7 11880 NOVABASE 20041004 5.68 5.75 5.68 5.75 13480 NOVABASE 20041005 5.75 5.8 5.75 5.8 13691 NOVABASE 20041006 5.8 5.81 5.8 5.8 14945 NOVABASE 20041007 5.7 5.82 5.7 5.73 13702 NOVABASE 20041008 5.73 5.78 5.73 5.78 11940 NOVABASE 20041011 5.78 5.78 5.69 5.78 8117 NOVABASE 20041012 5.69 5.78 5.69 5.7 9025 NOVABASE 20041013 5.7 5.77 5.69 5.77 14869 NOVABASE 20041014 5.75 5.8 5.73 5.8 9278 NOVABASE 20041015 5.79 5.79 5.7 5.7 11903 NOVABASE 20041018 5.7 5.75 5.68 5.72 10512 NOVABASE 20041019 5.75 5.77 5.72 5.72 7835 NOVABASE 20041020 5.77 5.77 5.65 5.7 12558 NOVABASE 20041021 5.74 5.74 5.65 5.7 29410 NOVABASE 20041022 5.75 5.75 5.67 5.74 11270 NOVABASE 20041025 5.7 5.7 5.7 5.7 1350 NOVABASE 20041026 5.68 5.68 5.68 5.68 2630 NOVABASE 20041027 5.7 5.7 5.68 5.68 5415 NOVABASE 20041028 5.68 5.74 5.68 5.7 13763 NOVABASE 20041029 5.7 5.74 5.65 5.74 12655 NOVABASE 20041101 5.77 5.89 5.77 5.89 6243 NOVABASE 20041102 5.83 5.99 5.8 5.99 22544 NOVABASE 20041103 5.99 6.05 5.91 6.05 28234 NOVABASE 20041104 6.05 6.12 6.03 6.12 19458 NOVABASE 20041107 6.12 6.29 6.12 6.29 33448 NOVABASE 20041108 6.3 6.33 6.23 6.3 53200 NOVABASE 20041109 6.32 6.32 6.29 6.29 30736 NOVABASE 20041110 6.29 6.29 6.26 6.26 18488 NOVABASE 20041111 6.26 6.26 6.2 6.23 35172 NOVABASE 20041112 6.19 6.23 6.18 6.18 12020 NOVABASE 20041115 6.02 6.14 6.02 6.13 17665 NOVABASE 20041116 6.1 6.16 6.1 6.16 16472 NOVABASE 20041117 6.13 6.16 5.9 6.12 73675 NOVABASE 20041118 6.1 6.12 6.09 6.12 29459 NOVABASE 20041119 6.1 6.12 6.1 6.1 25764 NOVABASE 20041122 6.12 6.12 6.08 6.11 25155 NOVABASE 20041123 6.12 6.17 6.1 6.16 79275 NOVABASE 20041124 6.2 6.25 6.14 6.14 52752 NOVABASE 20041125 6.09 6.19 6.09 6.14 36545 NOVABASE 20041126 6.11 6.13 6.11 6.12 60174 NOVABASE 20041129 6.11 6.11 6.07 6.08 37987 NOVABASE 20041130 6.12 6.12 6.04 6.05 27918 NOVABASE 20041201 6.05 6.05 5.96 6.02 10855 NOVABASE 20041202 6.05 6.06 6.04 6.06 14630 NOVABASE 20041203 6.05 6.06 6.05 6.06 3510 NOVABASE 20041206 6.1 6.1 6.07 6.08 3410 NOVABASE 20041207 6.1 6.1 6.06 6.06 21415 NOVABASE 20041208 6.06 6.09 6.05 6.09 4315 NOVABASE 20041209 6.08 6.08 6.03 6.04 26425 NOVABASE 20041210 6.01 6.01 6 6 15424 NOVABASE 20041213 5.99 6 5.95 5.95 8785 NOVABASE 20041214 5.97 5.97 5.92 5.94 40902 NOVABASE 20041215 6.1 6.15 6.09 6.12 101782 NOVABASE 20041216 6.2 6.23 6.12 6.12 81166 NOVABASE 20041217 6.12 6.14 6.08 6.09 22082 NOVABASE 20041220 6.08 6.1 6.08 6.09 6283 NOVABASE 20041221 6.08 6.1 6.08 6.09 9428 NOVABASE 20041222 6.05 6.07 6.04 6.07 26719 NOVABASE 20041223 6.04 6.08 6.04 6.08 8800 NOVABASE 20041224 6.06 6.06 6.06 6.06 190 NOVABASE 20041227 6.08 6.25 6.08 6.24 48184 NOVABASE 20041228 6.24 6.25 6.14 6.2 54351 NOVABASE 20041229 6.16 6.24 6.16 6.24 28166 NOVABASE 20041230 6.26 6.41 6.25 6.3 134490 NOVABASE 20041231 6.3 6.3 6.23 6.27 18618 NOVABASE 20050103 6.35 6.35 6.27 6.27 37804 NOVABASE 20050104 6.17 6.23 6.17 6.21 29122 NOVABASE 20050105 6.21 6.21 6.15 6.16 15974 NOVABASE 20050106 6.2 6.2 6.13 6.18 25083 NOVABASE 20050107 6.14 6.19 6.14 6.15 17612 NOVABASE 20050110 6.15 6.17 6.08 6.08 16648 NOVABASE 20050111 6.07 6.09 6.07 6.07 5680 NOVABASE 20050112 6.07 6.11 6.06 6.1 11063 NOVABASE 20050114 6.18 6.18 6.16 6.16 1334 NOVABASE 20050117 6.09 6.15 6.09 6.12 6000 NOVABASE 20050118 6.11 6.12 6.1 6.12 9670 NOVABASE 20050119 6.12 6.12 6.1 6.1 24007 NOVABASE 20050120 6.11 6.11 6.1 6.1 9362 NOVABASE 20050121 6.1 6.13 6.1 6.13 18199 NOVABASE 20050124 6.16 6.16 6.06 6.1 18492 NOVABASE 20050125 6.12 6.13 6.04 6.12 18113 NOVABASE 20050126 6.12 6.2 6.12 6.16 21206 NOVABASE 20050127 6.14 6.16 6.07 6.11 15495 NOVABASE 20050128 6.11 6.13 6.11 6.13 8652 NOVABASE 20050131 6.12 6.15 6.11 6.13 9903 NOVABASE 20050201 6.16 6.16 6.14 6.16 7055 NOVABASE 20050202 6.16 6.16 6.14 6.16 6832 NOVABASE 20050203 6.16 6.16 6.1 6.15 10319 NOVABASE 20050207 6.12 6.15 6.12 6.14 10433 NOVABASE 20050208 6.13 6.14 6.13 6.13 6242 NOVABASE 20050209 6.14 6.14 6.12 6.12 7870 NOVABASE 20050210 6.12 6.13 6.11 6.11 15796 NOVABASE 20050211 6.1 6.12 6.07 6.12 12095 NOVABASE 20050214 6.12 6.12 6.11 6.11 6615 NOVABASE 20050215 6.06 6.12 6.06 6.12 5470 NOVABASE 20050216 6.11 6.12 6.09 6.09 7443 NOVABASE 20050217 6.12 6.12 6.07 6.07 3360 NOVABASE 20050218 6.09 6.09 6.06 6.07 9225 NOVABASE 20050221 6.06 6.06 6.04 6.04 3762 NOVABASE 20050222 5.97 5.97 5.9 5.91 9886 NOVABASE 20050223 5.91 5.91 5.89 5.91 13194 NOVABASE 20050224 6.05 6.09 6.05 6.09 22596 NOVABASE 20050225 6.09 6.09 6.05 6.09 48618 NOVABASE 20050228 6.1 6.1 6.05 6.09 11130 NOVABASE 20050301 6.05 6.09 6.05 6.09 8110 NOVABASE 20050302 6.05 6.08 6.05 6.08 5224 NOVABASE 20050303 6.05 6.06 6.05 6.06 13329 NOVABASE 20050304 6.05 6.15 6.05 6.12 86343 NOVABASE 20050307 6.1 6.12 6.1 6.11 4412 NOVABASE 20050308 6.12 6.12 6.08 6.09 5228 NOVABASE 20050309 6.06 6.06 6.06 6.06 4630 NOVABASE 20050310 6.05 6.06 6.02 6.04 8769 NOVABASE 20050311 6.01 6.03 6.01 6.03 4288 NOVABASE 20050314 6.01 6.01 5.98 6 12200 NOVABASE 20050315 6 6.05 6 6.03 8961 NOVABASE 20050316 6.05 6.05 6.02 6.02 12430 NOVABASE 20050317 5.96 6.05 5.96 6.03 15786 NOVABASE 20050318 5.96 6.02 5.96 6.01 14275 NOVABASE 20050321 6 6.01 5.99 6 10082 NOVABASE 20050322 6.01 6.01 5.99 6 3504 NOVABASE 20050323 5.96 6.02 5.96 6.01 6602 NOVABASE 20050329 5.96 6.02 5.96 6 8629 NOVABASE 20050330 6 6.17 6 6.12 31908 NOVABASE 20050331 6.09 6.09 6.02 6.06 3394 NOVABASE 20050401 6.06 6.08 6.04 6.08 3920 NOVABASE 20050404 6.09 6.1 6.08 6.09 5339 NOVABASE 20050405 6.09 6.09 6.06 6.06 4740 NOVABASE 20050406 6.05 6.1 6.04 6.1 11855 NOVABASE 20050407 6.11 6.17 6.11 6.17 63663 NOVABASE 20050408 6.07 6.32 6.07 6.32 58950 NOVABASE 20050411 6.29 6.33 6.26 6.33 178600 NOVABASE 20050412 6.28 6.31 6.23 6.23 27937 NOVABASE 20050413 6.23 6.25 6.23 6.23 9159 NOVABASE 20050415 6.1 6.18 6.1 6.17 4627 NOVABASE 20050418 6.15 6.15 6.08 6.08 9903 NOVABASE 20050419 6.02 6.1 6.02 6.1 3803 NOVABASE 20050420 6.09 6.09 6.07 6.08 3254 NOVABASE 20050421 6.06 6.1 6.06 6.1 6417 NOVABASE 20050422 6.04 6.09 6.04 6.09 27566 NOVABASE 20050425 6.04 6.15 5.99 6.15 17452 NOVABASE 20050426 6.14 6.15 6.08 6.15 6985 NOVABASE 20050427 6.13 6.13 6.07 6.11 14118 NOVABASE 20050428 6.1 6.12 6.09 6.1 16596 NOVABASE 20050429 6.07 6.1 6.07 6.1 5755 NOVABASE 20050502 6.07 6.09 6.07 6.09 4252 NOVABASE 20050503 6.09 6.1 6.09 6.09 2080 NOVABASE 20050504 6.1 6.1 6.09 6.1 14233 NOVABASE 20050505 6.09 6.09 6.08 6.08 7023 NOVABASE 20050506 6.1 6.13 6.09 6.13 5763 NOVABASE 20050509 6.14 6.15 6.1 6.11 11275 NOVABASE 20050510 6.11 6.11 6.05 6.08 35427 NOVABASE 20050512 6.01 6.12 6.01 6.1 24895 NOVABASE 20050513 6.09 6.09 6.08 6.08 5310 NOVABASE 20050516 6.08 6.09 6.08 6.09 3265 NOVABASE 20050517 6.1 6.1 6.09 6.1 3100 NOVABASE 20050518 6.11 6.18 6.09 6.16 27500 NOVABASE 20050519 6.14 6.16 6.12 6.16 25519 NOVABASE 20050520 6.09 6.11 6.07 6.1 29736 NOVABASE 20050523 6.03 6.1 6.03 6.06 27204 NOVABASE 20050524 6.01 6.04 5.95 5.97 76712 NOVABASE 20050525 6 6 5.93 5.95 12986 NOVABASE 20050526 6 6 5.95 5.97 11002 NOVABASE 20050527 5.9 5.97 5.85 5.95 40125 NOVABASE 20050530 5.95 5.95 5.9 5.92 26351 NOVABASE 20050531 5.9 5.95 5.85 5.95 25188 NOVABASE 20050601 5.85 5.93 5.85 5.9 37331 NOVABASE 20050602 5.9 5.93 5.84 5.84 27911 NOVABASE 20050603 5.79 5.82 5.66 5.66 21774 NOVABASE 20050606 5.7 5.7 5.51 5.56 79137 NOVABASE 20050607 5.56 5.62 5.56 5.6 23006 NOVABASE 20050608 5.54 5.54 5.45 5.5 116009 NOVABASE 20050609 5.45 5.46 5.45 5.45 73650 NOVABASE 20050610 5.48 5.55 5.48 5.55 25485 PADS 20040524 0.03 0.03 0.02 0.03 4899560 PADS 20040525 0.03 0.03 0.02 0.03 22397214 PADS 20040526 0.02 0.03 0.02 0.02 4298758 PADS 20040527 0.02 0.03 0.02 0.02 6343035 PADS 20040531 0.01 0.02 0.01 0.02 11055394 PADS 20040601 0.01 0.02 0.01 0.01 5148495 PAPFER 20040112 3.94 3.99 3.94 3.99 1125 PAPFER 20040116 3.95 3.99 3.95 3.99 108 PAPFER 20040120 3.99 3.99 3.99 3.99 400 PAPFER 20040121 3.93 4 3.93 4 5051 PAPFER 20040123 3.93 3.93 3.93 3.93 1000 PAPFER 20040127 3.99 3.99 3.93 3.93 1509 PAPFER 20040128 4 4.1 4 4.1 3107 PAPFER 20040130 3.94 4 3.94 4 120 PAPFER 20040202 3.94 4.04 3.92 4.04 2470 PAPFER 20040203 3.95 3.95 3.95 3.95 100 PAPFER 20040204 3.96 3.96 3.96 3.96 500 PAPFER 20040206 3.95 3.95 3.95 3.95 300 PAPFER 20040209 3.93 3.93 3.92 3.92 900 PAPFER 20040210 4.04 4.04 4.04 4.04 150 PAPFER 20040211 3.92 4 3.92 4 522 PAPFER 20040212 4.05 4.05 3.98 3.98 1175 PAPFER 20040213 3.93 3.99 3.93 3.99 3017 PAPFER 20040217 4 4 4 4 200 PAPFER 20040218 4 4 3.92 3.99 8500 PAPFER 20040219 3.95 3.95 3.95 3.95 2201 PAPFER 20040220 4 4 4 4 400 PAPFER 20040223 3.96 4.03 3.96 4.03 5072 PAPFER 20040224 4.07 4.08 4.07 4.08 2822 PAPFER 20040225 3.97 4.04 3.97 4.04 2049 PAPFER 20040226 3.98 4.04 3.95 4.04 1131 PAPFER 20040227 3.96 4.04 3.96 4.04 108 PAPFER 20040301 4 4.08 3.96 3.98 3250 PAPFER 20040302 4.05 4.05 4.05 4.05 200 PAPFER 20040303 4.05 4.05 4.05 4.05 1000 PAPFER 20040304 3.99 4.01 3.99 4.01 1000 PAPFER 20040308 3.99 4 3.98 4 2170 PAPFER 20040309 3.97 3.97 3.93 3.97 3508 PAPFER 20040310 4 4 3.95 3.95 503 PAPFER 20040311 3.97 4.05 3.97 4.05 1144 PAPFER 20040312 3.93 3.93 3.93 3.93 1000 PAPFER 20040315 3.96 3.96 3.96 3.96 2395 PAPFER 20040316 3.95 3.95 3.95 3.95 8 PAPFER 20040317 3.98 3.98 3.98 3.98 25 PAPFER 20040318 3.98 3.98 3.95 3.95 1355 PAPFER 20040319 4.03 4.03 4.03 4.03 100 PAPFER 20040322 0 0 0 4.03 0 PAPFER 20040323 0 0 0 4.03 0 PAPFER 20040324 3.95 4.03 3.95 4.03 1279 PAPFER 20040325 3.96 4.04 3.96 4.04 525 PAPFER 20040326 0 0 0 4.04 0 PAPFER 20040329 3.98 4.03 3.98 4.03 351 PAPFER 20040330 0 0 0 4.03 0 PAPFER 20040331 0 0 0 4.03 0 PAPFER 20040401 0 0 0 4.03 0 PAPFER 20040402 3.96 4.03 3.96 4.03 400 PAPFER 20040405 0 0 0 4.03 0 PAPFER 20040406 0 0 0 4.03 0 PAPFER 20040408 0 0 0 4.03 0 PAPFER 20040413 0 0 0 4.03 0 PAPFER 20040414 3.96 4 3.96 4 135 PAPFER 20040415 4.02 4.02 4.02 4.02 800 PAPFER 20040416 4 4 3.97 3.97 217 PAPFER 20040419 3.96 4.04 3.96 4.04 2800 PAPFER 20040420 4.04 4.04 3.99 4 3704 PAPFER 20040421 3.91 3.96 3.91 3.96 525 PAPFER 20040422 3.9 4.02 3.9 4.02 5043 PAPFER 20040423 4.03 4.04 4.03 4.04 1300 PAPFER 20040426 3.98 3.98 3.98 3.98 219 PAPFER 20040427 3.95 3.95 3.95 3.95 3 PAPFER 20040428 4.05 4.05 4.05 4.05 1000 PAPFER 20040429 4.05 4.05 3.98 3.98 687 PAPFER 20040430 4.09 4.09 4.09 4.09 430 PAPFER 20040503 4.1 4.1 4.01 4.01 1061 PAPFER 20040504 4.02 4.02 4.02 4.02 100 PAPFER 20040505 4.03 4.18 4 4.18 2700 PAPFER 20040506 4.01 4.01 4 4 2450 PAPFER 20040507 3.97 3.97 3.97 3.97 500 PAPFER 20040510 0 0 0 3.97 0 PAPFER 20040511 3.96 4.1 3.96 4.1 125 PAPFER 20040512 3.94 3.94 3.94 3.94 116 PAPFER 20040513 0 0 0 3.94 0 PAPFER 20040514 0 0 0 3.94 0 PAPFER 20040517 0 0 0 3.94 0 PAPFER 20040518 3.99 4.04 3.99 4.04 200 PAPFER 20040519 4.04 4.04 4.04 4.04 100 PAPFER 20040520 0 0 0 4.04 0 PAPFER 20040521 0 0 0 4.04 0 PAPFER 20040524 3.97 4.04 3.96 4.04 1118 PAPFER 20040525 3.97 4.04 3.97 4.04 1100 PAPFER 20040526 0 0 0 4.04 0 PAPFER 20040527 0 0 0 4.04 0 PAPFER 20040528 0 0 0 4.04 0 PAPFER 20040531 0 0 0 4.04 0 PAPFER 20040601 0 0 0 4.04 0 PAPFER 20040602 3.91 3.91 3.91 3.91 9 PAPFER 20040603 3.91 3.99 3.91 3.99 14100 PAPFER 20040604 3.99 3.99 3.9 3.9 108 PAPFER 20040607 3.89 3.89 3.89 3.89 1984 PAPFER 20040608 0 0 0 3.89 0 PAPFER 20040609 0 0 0 3.89 0 PAPFER 20040610 3.89 3.89 3.76 3.76 35350 PAPFER 20040611 3.89 3.98 3.89 3.98 1500 PAPFER 20040614 0 0 0 3.98 0 PAPFER 20040615 0 0 0 3.98 0 PAPFER 20040616 3.77 3.8 3.72 3.73 14250 PAPFER 20040617 3.78 3.78 3.78 3.78 250 PAPFER 20040618 0 0 0 3.78 0 PAPFER 20040621 3.79 3.79 3.79 3.79 500 PAPFER 20040622 0 0 0 3.79 0 PAPFER 20040623 3.7 3.71 3.7 3.7 5515 PAPFER 20040624 3.75 3.77 3.75 3.77 300 PAPFER 20040625 3.77 3.77 3.76 3.76 1100 PAPFER 20040628 3.64 3.81 3.56 3.81 1000 PAPFER 20040629 0 0 0 3.81 0 PAPFER 20040630 3.45 3.73 3.43 3.73 2070 PAPFER 20040701 0 0 0 3.73 0 PAPFER 20040702 3.46 3.46 3.46 3.46 8 PAPFER 20040706 3.76 3.76 3.76 3.76 100 PAPFER 20040707 3.76 3.76 3.76 3.76 564 PAPFER 20040709 3.76 3.76 3.66 3.66 3932 PAPFER 20040712 3.61 3.75 3.61 3.75 621 PAPFER 20040713 3.75 3.95 3.75 3.95 2971 PAPFER 20040714 3.9 3.9 3.9 3.9 24500 PAPFER 20040715 3.95 3.95 3.95 3.95 500 PAPFER 20040716 4.05 4.05 4.05 4.05 100 PAPFER 20040719 4.04 4.04 4.04 4.04 100 PAPFER 20040720 4.04 4.04 4.04 4.04 250 PAPFER 20040721 4.05 4.05 4.05 4.05 200 PAPFER 20040722 0 0 0 4.05 0 PAPFER 20040723 4.05 4.05 4.05 4.05 100 PAPFER 20040726 0 0 0 4.05 0 PAPFER 20040727 0 0 0 4.05 0 PAPFER 20040728 0 0 0 4.05 0 PAPFER 20040729 0 0 0 4.05 0 PAPFER 20040730 3.8 3.85 3.7 3.85 1800 PAPFER 20040802 3.85 3.98 3.85 3.98 300 PAPFER 20040803 3.76 3.76 3.76 3.76 8 PAPFER 20040804 0 0 0 3.76 0 PAPFER 20040805 0 0 0 3.76 0 PAPFER 20040806 3.99 3.99 3.99 3.99 100 PAPFER 20040809 3.8 3.8 3.8 3.8 300 PAPFER 20040810 4 4 4 4 999 PAPFER 20040811 0 0 0 4 0 PAPFER 20040812 3.99 3.99 3.99 3.99 999 PAPFER 20040813 3.99 4 3.99 4 1499 PAPFER 20040816 0 0 0 4 0 PAPFER 20040817 3.83 3.86 3.83 3.83 4700 PAPFER 20040818 3.78 3.78 3.74 3.74 3600 PAPFER 20040819 3.71 3.77 3.71 3.77 120 PAPFER 20040820 3.82 3.82 3.82 3.82 100 PAPFER 20040823 3.82 3.92 3.82 3.92 425 PAPFER 20040824 3.92 3.95 3.92 3.95 224 PAPFER 20040825 3.95 3.95 3.95 3.95 400 PAPFER 20040826 3.82 3.82 3.82 3.82 300 PAPFER 20040827 3.92 3.92 3.92 3.92 100 PAPFER 20040830 3.92 3.92 3.92 3.92 100 PAPFER 20040831 3.92 3.92 3.85 3.92 344 PAPFER 20040901 3.87 3.89 3.87 3.89 300 PAPFER 20040902 3.85 3.85 3.85 3.85 1249 PAPFER 20040903 3.9 3.9 3.9 3.9 100 PAPFER 20040906 3.85 3.89 3.85 3.89 202 PAPFER 20040907 0 0 0 3.89 0 PAPFER 20040908 3.9 3.9 3.9 3.9 100 PAPFER 20040910 3.9 3.9 3.9 3.9 300 PAPFER 20040913 3.93 3.94 3.93 3.94 600 PAPFER 20040915 3.94 3.94 3.94 3.94 4 PAPFER 20040916 3.95 3.95 3.85 3.95 2112 PAPFER 20040917 3.95 3.95 3.95 3.95 404 PAPFER 20040922 3.83 3.95 3.83 3.95 125 PAPFER 20040930 0 0 0 3.95 0 PAPFER 20041001 0 0 0 3.95 0 PAPFER 20041005 0 0 0 3.95 0 PAPFER 20041011 3.82 3.93 3.82 3.93 599 PAPFER 20041012 0 0 0 3.93 0 PAPFER 20041013 3.82 3.82 3.82 3.82 11 PAPFER 20041018 0 0 0 3.82 0 PAPFER 20041021 3.73 3.73 3.73 3.73 16 PAPFER 20041022 3.9 3.93 3.73 3.73 160 PAPFER 20041025 3.73 3.73 3.73 3.73 4500 PAPFER 20041026 0 0 0 3.73 0 PAPFER 20041027 0 0 0 3.73 0 PAPFER 20041028 3.75 3.93 3.75 3.93 103 PAPFER 20041029 0 0 0 3.93 0 PAPFER 20041101 3.99 3.99 3.99 3.99 100 PAPFER 20041102 0 0 0 3.99 0 PAPFER 20041103 0 0 0 3.99 0 PAPFER 20041104 0 0 0 3.99 0 PAPFER 20041107 3.76 3.92 3.76 3.92 511 PAPFER 20041108 3.75 3.75 3.75 3.75 380 PAPFER 20041109 0 0 0 3.75 0 PAPFER 20041110 3.74 3.74 3.74 3.74 34 PAPFER 20041111 0 0 0 3.74 0 PAPFER 20041112 3.74 3.74 3.74 3.74 22 PAPFER 20041115 3.74 3.74 3.74 3.74 49 PAPFER 20041117 3.74 3.74 3.74 3.74 400 PAPFER 20041123 0 0 0 3.74 0 PAPFER 20041124 3.74 3.89 3.74 3.89 193 PAPFER 20041125 0 0 0 3.89 0 PAPFER 20041126 0 0 0 3.89 0 PAPFER 20041129 3.74 3.84 3.74 3.84 300 PAPFER 20041130 0 0 0 3.84 0 PAPFER 20041201 0 0 0 3.84 0 PAPFER 20041202 3.74 3.74 3.74 3.74 8 PAPFER 20041206 3.74 3.74 3.74 3.74 17 PAPFER 20041207 3.97 3.97 3.97 3.97 100 PAPFER 20041208 0 0 0 3.97 0 PAPFER 20041210 0 0 0 3.97 0 PAPFER 20041216 0 0 0 3.97 0 PAPFER 20041217 3.58 3.8 3.58 3.8 200 PAPFER 20041220 3.89 3.89 3.89 3.89 100 PAPFER 20041223 3.86 3.86 3.86 3.86 0 PAPFER 20041224 0 0 0 3.86 0 PAPFER 20041227 0 0 0 3.86 0 PAPFER 20041228 0 0 0 3.86 0 PAPFER 20041229 0 0 0 3.86 0 PAPFER 20041230 0 0 0 3.86 0 PAPFER 20041231 3.66 3.66 3.65 3.65 300 PAPFER 20050103 0 0 0 3.65 0 PAPFER 20050104 3.75 3.75 3.75 3.75 99 PAPFER 20050105 0 0 0 3.75 0 PAPFER 20050106 0 0 0 3.75 0 PAPFER 20050107 0 0 0 3.75 0 PAPFER 20050110 3.7 3.95 3.7 3.95 107 PAPFER 20050111 3.95 3.95 3.95 3.95 152 PAPFER 20050112 0 0 0 3.95 0 PAPFER 20050114 0 0 0 3.95 0 PAPFER 20050118 0 0 0 3.95 0 PAPFER 20050120 0 0 0 3.95 0 PAPFER 20050121 3.79 3.8 3.79 3.8 500 PAPFER 20050124 0 0 0 3.8 0 PAPFER 20050125 3.81 3.81 3.67 3.67 3210 PAPFER 20050126 3.9 3.93 3.9 3.93 500 PAPFER 20050127 3.7 3.71 3.7 3.71 111 PAPFER 20050131 0 0 0 3.71 0 PAPFER 20050201 0 0 0 3.71 0 PAPFER 20050202 3.8 3.8 3.8 3.8 100 PAPFER 20050203 3.9 3.9 3.9 3.9 158 PAPFER 20050207 0 0 0 3.9 0 PAPFER 20050208 0 0 0 3.9 0 PAPFER 20050209 0 0 0 3.9 0 PAPFER 20050210 0 0 0 3.9 0 PAPFER 20050211 0 0 0 3.9 0 PAPFER 20050214 3.74 3.89 3.74 3.89 131 PAPFER 20050216 0 0 0 3.89 0 PAPFER 20050217 3.55 3.83 3.55 3.83 2208 PAPFER 20050218 0 0 0 3.83 0 PAPFER 20050221 3.59 3.65 3.59 3.65 276 PAPFER 20050224 0 0 0 3.93 0 PAPFER 20050225 0 0 0 3.93 0 PAPFER 20050228 3.63 3.92 3.63 3.92 151 PAPFER 20050307 3.66 3.92 3.66 3.92 1315 PAPFER 20050311 3.62 3.92 3.62 3.91 1459 PAPFER 20050314 3.64 3.92 3.64 3.92 116 PAPFER 20050321 0 0 0 3.92 0 PAPFER 20050323 3.93 3.93 3.67 3.93 145 PAPFER 20050331 3.75 3.75 3.75 3.75 400 PAPFER 20050404 3.89 3.89 3.89 3.89 100 PAPFER 20050405 0 0 0 3.89 0 PAPFER 20050407 0 0 0 3.89 0 PAPFER 20050408 0 0 0 3.89 0 PAPFER 20050411 0 0 0 3.89 0 PAPFER 20050412 3.89 3.89 3.89 3.89 100 PAPFER 20050415 0 0 0 3.64 0 PAPFER 20050418 3.62 3.79 3.62 3.79 125 PAPFER 20050419 3.56 3.56 3.56 3.56 34 PAPFER 20050420 3.6 3.79 3.6 3.79 133 PAPFER 20050421 3.6 3.79 3.6 3.79 151 PAPFER 20050422 3.61 3.78 3.61 3.78 39 PAPFER 20050425 0 0 0 3.78 0 PAPFER 20050427 3.6 3.8 3.56 3.8 1233 PAPFER 20050428 0 0 0 3.8 0 PAPFER 20050429 3.91 3.91 3.91 3.91 431 PAPFER 20050503 3.55 0 0 3.91 0 PAPFER 20050505 3.56 0 0 3.55 0 PAPFER 20050506 3.81 3.81 3.81 3.81 500 PAPFER 20050509 3.43 3.43 3.43 3.43 500 PAPFER 20050513 3.94 3.94 3.94 3.94 1200 PAPFER 20050527 3.55 3.55 3.55 3.55 6 PAPFER 20050530 3.4 3.4 3.4 3.4 9 PAPFER 20050607 3.55 3.55 3.55 3.55 200 PAPFER 20050610 3.55 3.55 3.55 3.55 0 PARAREDE 20040112 0.28 0.28 0.27 0.28 212686 PARAREDE 20040113 0.28 0.28 0.27 0.28 908970 PARAREDE 20040114 0.27 0.31 0.27 0.3 17038540 PARAREDE 20040115 0.3 0.32 0.29 0.31 15857872 PARAREDE 20040116 0.31 0.32 0.3 0.3 4473326 PARAREDE 20040119 0.31 0.31 0.3 0.31 1449757 PARAREDE 20040120 0.31 0.31 0.3 0.3 1173751 PARAREDE 20040121 0.31 0.31 0.3 0.31 1865105 PARAREDE 20040122 0.31 0.31 0.3 0.3 1161477 PARAREDE 20040123 0.3 0.31 0.3 0.3 628986 PARAREDE 20040126 0.3 0.31 0.28 0.3 8899896 PARAREDE 20040127 0.3 0.3 0.29 0.29 1109816 PARAREDE 20040128 0.29 0.3 0.29 0.3 610021 PARAREDE 20040129 0.29 0.31 0.29 0.3 3736477 PARAREDE 20040130 0.3 0.31 0.29 0.3 1285284 PARAREDE 20040202 0.3 0.31 0.29 0.3 792271 PARAREDE 20040203 0.3 0.3 0.29 0.3 483471 PARAREDE 20040204 0.3 0.3 0.29 0.29 483081 PARAREDE 20040205 0.29 0.3 0.29 0.3 825404 PARAREDE 20040206 0.3 0.3 0.29 0.3 520361 PARAREDE 20040209 0.3 0.3 0.29 0.29 627414 PARAREDE 20040210 0.3 0.3 0.29 0.3 388971 PARAREDE 20040211 0.31 0.32 0.3 0.32 24880092 PARAREDE 20040212 0.32 0.32 0.31 0.32 5244649 PARAREDE 20040213 0.31 0.33 0.3 0.32 13992992 PARAREDE 20040216 0.32 0.33 0.31 0.33 4347678 PARAREDE 20040217 0.33 0.38 0.33 0.36 31146814 PARAREDE 20040218 0.37 0.4 0.37 0.38 21410456 PARAREDE 20040219 0.38 0.39 0.35 0.36 29447228 PARAREDE 20040220 0.37 0.38 0.36 0.36 6200153 PARAREDE 20040223 0.37 0.37 0.35 0.36 9981998 PARAREDE 20040224 0.37 0.37 0.36 0.36 1215827 PARAREDE 20040225 0.37 0.38 0.36 0.38 4062728 PARAREDE 20040226 0.38 0.4 0.37 0.39 22897396 PARAREDE 20040227 0.4 0.4 0.38 0.38 9196436 PARAREDE 20040301 0.39 0.39 0.38 0.39 3181835 PARAREDE 20040302 0.39 0.4 0.39 0.39 3586011 PARAREDE 20040303 0.4 0.4 0.39 0.4 2693324 PARAREDE 20040304 0.4 0.43 0.39 0.42 22200764 PARAREDE 20040305 0.43 0.46 0.42 0.45 26164992 PARAREDE 20040308 0.46 0.53 0.46 0.52 41675252 PARAREDE 20040309 0.53 0.6 0.52 0.57 57941968 PARAREDE 20040310 0.58 0.59 0.49 0.53 38504240 PARAREDE 20040311 0.51 0.51 0.46 0.48 36992288 PARAREDE 20040312 0.44 0.54 0.42 0.53 55664880 PARAREDE 20040315 0.56 0.59 0.53 0.54 34152000 PARAREDE 20040316 0.54 0.56 0.52 0.54 15136990 PARAREDE 20040317 0.54 0.56 0.54 0.54 9253146 PARAREDE 20040318 0.54 0.55 0.52 0.53 8064079 PARAREDE 20040319 0.48 0.52 0.46 0.48 24771776 PARAREDE 20040322 0.47 0.47 0.37 0.38 37903104 PARAREDE 20040323 0.4 0.43 0.36 0.42 42149428 PARAREDE 20040324 0.43 0.44 0.4 0.43 17085680 PARAREDE 20040325 0.44 0.46 0.44 0.45 11960228 PARAREDE 20040326 0.47 0.47 0.43 0.45 12657366 PARAREDE 20040329 0.45 0.45 0.42 0.43 8923828 PARAREDE 20040330 0.44 0.44 0.42 0.42 8463886 PARAREDE 20040331 0.42 0.43 0.4 0.43 6664609 PARAREDE 20040401 0.43 0.44 0.41 0.43 3890798 PARAREDE 20040402 0.43 0.43 0.41 0.42 2022781 PARAREDE 20040405 0.42 0.43 0.41 0.42 1883778 PARAREDE 20040406 0.42 0.43 0.41 0.42 1597546 PARAREDE 20040407 0.42 0.42 0.41 0.42 369945 PARAREDE 20040408 0.41 0.42 0.41 0.42 577437 PARAREDE 20040413 0.42 0.42 0.41 0.42 845705 PARAREDE 20040414 0.41 0.42 0.4 0.41 4242491 PARAREDE 20040415 0.41 0.42 0.4 0.41 2006560 PARAREDE 20040416 0.42 0.42 0.41 0.41 2386064 PARAREDE 20040419 0.41 0.41 0.4 0.41 1091685 PARAREDE 20040420 0.41 0.41 0.4 0.41 593840 PARAREDE 20040421 0.4 0.41 0.4 0.4 1195460 PARAREDE 20040422 0.4 0.4 0.38 0.38 3774908 PARAREDE 20040423 0.38 0.39 0.38 0.39 1215463 PARAREDE 20040426 0.39 0.39 0.36 0.36 5742556 PARAREDE 20040427 0.36 0.37 0.36 0.37 1342262 PARAREDE 20040428 0.37 0.37 0.36 0.36 818611 PARAREDE 20040429 0.36 0.37 0.36 0.36 647520 PARAREDE 20040430 0.37 0.37 0.36 0.36 890521 PARAREDE 20040503 0.37 0.39 0.36 0.39 4871514 PARAREDE 20040504 0.4 0.44 0.39 0.44 20118540 PARAREDE 20040505 0.45 0.47 0.42 0.43 18027678 PARAREDE 20040506 0.43 0.43 0.4 0.41 5205622 PARAREDE 20040507 0.4 0.42 0.4 0.4 1639214 PARAREDE 20040510 0.4 0.4 0.38 0.39 3747517 PARAREDE 20040511 0.4 0.41 0.39 0.4 2468729 PARAREDE 20040512 0.41 0.42 0.4 0.41 3469712 PARAREDE 20040513 0.41 0.41 0.39 0.4 1822962 PARAREDE 20040514 0.4 0.4 0.39 0.4 648312 PARAREDE 20040517 0.39 0.4 0.37 0.38 2989352 PARAREDE 20040518 0.38 0.39 0.37 0.38 2483463 PARAREDE 20040519 0.37 0.4 0.36 0.39 6472459 PARAREDE 20040520 0.38 0.39 0.37 0.39 2862670 PARAREDE 20040521 0.39 0.39 0.37 0.38 2318460 PARAREDE 20040524 0.38 0.38 0.36 0.37 4244148 PARAREDE 20040525 0.36 0.38 0.36 0.37 2351132 PARAREDE 20040526 0.37 0.38 0.36 0.36 1376172 PARAREDE 20040527 0.37 0.37 0.36 0.36 892526 PARAREDE 20040528 0.36 0.37 0.36 0.36 917000 PARAREDE 20040531 0.36 0.37 0.35 0.36 1953313 PARAREDE 20040601 0.35 0.36 0.35 0.36 1164170 PARAREDE 20040602 0.36 0.39 0.36 0.38 9011808 PARAREDE 20040603 0.38 0.39 0.37 0.38 2179754 PARAREDE 20040604 0.38 0.39 0.36 0.37 5837556 PARAREDE 20040607 0.37 0.38 0.36 0.37 1586459 PARAREDE 20040608 0.37 0.38 0.36 0.37 1564943 PARAREDE 20040609 0.37 0.37 0.36 0.36 793250 PARAREDE 20040610 0.37 0.38 0.36 0.38 839811 PARAREDE 20040611 0.37 0.37 0.36 0.36 584088 PARAREDE 20040614 0.37 0.37 0.36 0.36 414790 PARAREDE 20040615 0.37 0.37 0.36 0.37 266693 PARAREDE 20040616 0.37 0.37 0.36 0.36 681869 PARAREDE 20040617 0.36 0.37 0.36 0.37 641373 PARAREDE 20040618 0.37 0.37 0.36 0.37 1063368 PARAREDE 20040621 0.37 0.38 0.36 0.38 1966856 PARAREDE 20040622 0.37 0.39 0.37 0.38 7774525 PARAREDE 20040623 0.38 0.39 0.37 0.38 2700857 PARAREDE 20040624 0.38 0.39 0.37 0.37 2388254 PARAREDE 20040625 0.38 0.39 0.37 0.38 1409862 PARAREDE 20040628 0.38 0.38 0.37 0.38 447167 PARAREDE 20040629 0.38 0.39 0.37 0.39 1071015 PARAREDE 20040630 0.39 0.39 0.38 0.38 627951 PARAREDE 20040701 0.39 0.39 0.37 0.37 2016228 PARAREDE 20040702 0.37 0.38 0.36 0.37 7643791 PARAREDE 20040705 0.37 0.37 0.36 0.36 660287 PARAREDE 20040706 0.37 0.38 0.36 0.36 2868358 PARAREDE 20040707 0.36 0.37 0.36 0.36 545572 PARAREDE 20040708 0.36 0.36 0.34 0.36 5108930 PARAREDE 20040709 0.36 0.37 0.35 0.36 2593277 PARAREDE 20040712 0.36 0.37 0.36 0.36 388010 PARAREDE 20040713 0.37 0.37 0.36 0.36 636209 PARAREDE 20040714 0.36 0.37 0.36 0.37 726447 PARAREDE 20040715 0.37 0.37 0.36 0.36 631915 PARAREDE 20040716 0.37 0.37 0.35 0.36 2734793 PARAREDE 20040719 0.36 0.36 0.35 0.35 1340952 PARAREDE 20040720 0.36 0.36 0.35 0.36 671725 PARAREDE 20040721 0.35 0.36 0.35 0.35 812714 PARAREDE 20040722 0.36 0.36 0.35 0.35 490557 PARAREDE 20040723 0.36 0.36 0.35 0.35 618138 PARAREDE 20040726 0.35 0.36 0.34 0.34 3137852 PARAREDE 20040727 0.34 0.35 0.34 0.35 870853 PARAREDE 20040728 0.34 0.35 0.34 0.35 430734 PARAREDE 20040729 0.34 0.36 0.34 0.35 1996662 PARAREDE 20040730 0.35 0.36 0.34 0.35 482019 PARAREDE 20040802 0.35 0.35 0.34 0.35 275531 PARAREDE 20040803 0.34 0.35 0.33 0.34 3116244 PARAREDE 20040804 0.33 0.34 0.32 0.33 2719648 PARAREDE 20040805 0.33 0.34 0.32 0.33 3504920 PARAREDE 20040806 0.33 0.34 0.32 0.33 790543 PARAREDE 20040809 0.32 0.33 0.32 0.32 509820 PARAREDE 20040810 0.32 0.33 0.32 0.32 1274176 PARAREDE 20040811 0.32 0.33 0.32 0.32 2258205 PARAREDE 20040812 0.32 0.33 0.31 0.32 3984665 PARAREDE 20040813 0.32 0.32 0.31 0.31 804159 PARAREDE 20040816 0.31 0.32 0.31 0.31 299555 PARAREDE 20040817 0.32 0.32 0.31 0.31 298288 PARAREDE 20040818 0.32 0.32 0.31 0.32 692259 PARAREDE 20040819 0.32 0.32 0.31 0.31 292787 PARAREDE 20040820 0.31 0.32 0.31 0.31 284746 PARAREDE 20040823 0.32 0.35 0.32 0.34 11328816 PARAREDE 20040824 0.35 0.36 0.35 0.35 7069694 PARAREDE 20040825 0.35 0.35 0.34 0.34 1344214 PARAREDE 20040826 0.35 0.36 0.34 0.35 3865970 PARAREDE 20040827 0.35 0.35 0.34 0.35 552369 PARAREDE 20040830 0.35 0.36 0.34 0.34 1512530 PARAREDE 20040831 0.35 0.35 0.34 0.34 308772 PARAREDE 20040901 0.35 0.35 0.34 0.34 413651 PARAREDE 20040902 0.35 0.35 0.34 0.35 245681 PARAREDE 20040903 0.34 0.35 0.34 0.35 214406 PARAREDE 20040906 0.35 0.37 0.34 0.36 5442702 PARAREDE 20040907 0.37 0.38 0.36 0.36 8238086 PARAREDE 20040908 0.36 0.37 0.36 0.36 1200759 PARAREDE 20040909 0.37 0.37 0.35 0.36 6731088 PARAREDE 20040910 0.36 0.37 0.35 0.36 3739776 PARAREDE 20040913 0.36 0.37 0.35 0.37 1707135 PARAREDE 20040914 0.37 0.38 0.36 0.37 6295161 PARAREDE 20040915 0.37 0.38 0.37 0.38 1488936 PARAREDE 20040916 0.38 0.39 0.37 0.39 7577679 PARAREDE 20040917 0.39 0.39 0.38 0.39 1344297 PARAREDE 20040920 0.39 0.4 0.39 0.4 6754648 PARAREDE 20040921 0.39 0.4 0.38 0.39 10516440 PARAREDE 20040922 0.4 0.4 0.36 0.38 11565140 PARAREDE 20040923 0.38 0.38 0.36 0.37 5287991 PARAREDE 20040924 0.37 0.38 0.36 0.37 624627 PARAREDE 20040927 0.37 0.38 0.36 0.37 2782809 PARAREDE 20040928 0.37 0.37 0.36 0.37 525304 PARAREDE 20040929 0.37 0.38 0.36 0.38 1779067 PARAREDE 20040930 0.37 0.38 0.37 0.37 864509 PARAREDE 20041001 0.37 0.38 0.37 0.37 647623 PARAREDE 20041004 0.38 0.39 0.37 0.38 3815082 PARAREDE 20041005 0.38 0.39 0.37 0.39 4745651 PARAREDE 20041006 0.38 0.39 0.38 0.38 1665406 PARAREDE 20041007 0.38 0.39 0.37 0.38 2509130 PARAREDE 20041008 0.38 0.38 0.37 0.38 323375 PARAREDE 20041011 0.37 0.38 0.37 0.38 299397 PARAREDE 20041012 0.37 0.38 0.36 0.37 5994357 PARAREDE 20041013 0.37 0.38 0.37 0.37 1766977 PARAREDE 20041014 0.37 0.38 0.36 0.37 2097925 PARAREDE 20041015 0.36 0.37 0.36 0.37 460664 PARAREDE 20041018 0.37 0.37 0.36 0.37 305889 PARAREDE 20041019 0.37 0.38 0.36 0.37 1674298 PARAREDE 20041020 0.37 0.38 0.36 0.38 845349 PARAREDE 20041021 0.37 0.38 0.37 0.38 627109 PARAREDE 20041022 0.38 0.38 0.37 0.37 1123670 PARAREDE 20041025 0.37 0.37 0.36 0.36 919823 PARAREDE 20041026 0.37 0.38 0.36 0.36 632562 PARAREDE 20041027 0.37 0.38 0.36 0.38 593568 PARAREDE 20041028 0.37 0.38 0.37 0.38 362498 PARAREDE 20041029 0.37 0.38 0.37 0.38 334199 PARAREDE 20041101 0.37 0.38 0.37 0.38 104442 PARAREDE 20041102 0.38 0.38 0.37 0.37 634381 PARAREDE 20041103 0.38 0.38 0.37 0.38 487954 PARAREDE 20041104 0.38 0.39 0.37 0.39 8167838 PARAREDE 20041107 0.39 0.39 0.37 0.38 4899067 PARAREDE 20041108 0.37 0.38 0.37 0.38 508127 PARAREDE 20041109 0.38 0.38 0.37 0.38 324265 PARAREDE 20041110 0.37 0.38 0.37 0.37 501394 PARAREDE 20041111 0.37 0.38 0.37 0.38 1232788 PARAREDE 20041112 0.38 0.38 0.37 0.37 703828 PARAREDE 20041115 0.38 0.38 0.37 0.38 367056 PARAREDE 20041116 0.38 0.38 0.37 0.37 495947 PARAREDE 20041117 0.37 0.38 0.37 0.37 816142 PARAREDE 20041118 0.38 0.38 0.37 0.38 2681577 PARAREDE 20041119 0.38 0.38 0.37 0.37 3189582 PARAREDE 20041122 0.37 0.38 0.37 0.38 805868 PARAREDE 20041123 0.37 0.38 0.37 0.37 554720 PARAREDE 20041124 0.37 0.38 0.37 0.37 812809 PARAREDE 20041125 0.37 0.38 0.37 0.37 535865 PARAREDE 20041126 0.37 0.38 0.37 0.37 265553 PARAREDE 20041129 0.37 0.38 0.37 0.37 472819 PARAREDE 20041130 0.37 0.38 0.37 0.37 414096 PARAREDE 20041201 0.37 0.37 0.36 0.37 2462004 PARAREDE 20041202 0.37 0.37 0.36 0.37 1259225 PARAREDE 20041203 0.37 0.37 0.36 0.37 530223 PARAREDE 20041206 0.37 0.37 0.36 0.37 207112 PARAREDE 20041207 0.37 0.37 0.36 0.36 512358 PARAREDE 20041208 0.36 0.37 0.36 0.37 186630 PARAREDE 20041209 0.37 0.37 0.36 0.37 283741 PARAREDE 20041210 0.37 0.37 0.36 0.37 237118 PARAREDE 20041213 0.37 0.37 0.36 0.37 627105 PARAREDE 20041214 0.37 0.37 0.36 0.37 1264186 PARAREDE 20041215 0.37 0.39 0.36 0.38 16346678 PARAREDE 20041216 0.38 0.38 0.37 0.38 3076627 PARAREDE 20041217 0.38 0.38 0.37 0.38 668085 PARAREDE 20041220 0.38 0.38 0.37 0.38 585705 PARAREDE 20041221 0.37 0.38 0.37 0.38 494274 PARAREDE 20041222 0.37 0.38 0.37 0.38 194833 PARAREDE 20041223 0.38 0.38 0.37 0.38 293763 PARAREDE 20041224 0.37 0.37 0.37 0.37 79100 PARAREDE 20041227 0.38 0.38 0.37 0.37 429065 PARAREDE 20041228 0.38 0.38 0.36 0.37 6865197 PARAREDE 20041229 0.37 0.38 0.36 0.37 4470459 PARAREDE 20041230 0.37 0.38 0.37 0.38 1148735 PARAREDE 20041231 0.37 0.38 0.37 0.37 1310854 PARAREDE 20050103 0.37 0.38 0.37 0.37 1669863 PARAREDE 20050104 0.37 0.38 0.37 0.37 835243 PARAREDE 20050105 0.37 0.38 0.37 0.37 905090 PARAREDE 20050106 0.37 0.38 0.37 0.37 618421 PARAREDE 20050107 0.38 0.38 0.37 0.37 1300496 PARAREDE 20050110 0.37 0.38 0.37 0.37 1425357 PARAREDE 20050111 0.37 0.38 0.37 0.37 660869 PARAREDE 20050112 0.37 0.38 0.37 0.37 3396277 PARAREDE 20050114 0.37 0.37 0.36 0.37 612421 PARAREDE 20050117 0.37 0.37 0.36 0.36 351981 PARAREDE 20050118 0.37 0.37 0.36 0.37 126978 PARAREDE 20050119 0.37 0.37 0.36 0.36 1226267 PARAREDE 20050120 0.37 0.37 0.36 0.37 283406 PARAREDE 20050121 0.37 0.37 0.36 0.37 630266 PARAREDE 20050124 0.37 0.37 0.36 0.37 310190 PARAREDE 20050125 0.37 0.37 0.36 0.36 589318 PARAREDE 20050126 0.36 0.38 0.36 0.37 1549937 PARAREDE 20050127 0.38 0.38 0.37 0.37 533483 PARAREDE 20050128 0.37 0.38 0.37 0.38 306207 PARAREDE 20050131 0.38 0.38 0.37 0.37 2264912 PARAREDE 20050201 0.38 0.38 0.37 0.37 1479256 PARAREDE 20050202 0.38 0.38 0.37 0.38 498486 PARAREDE 20050203 0.38 0.38 0.37 0.38 465301 PARAREDE 20050207 0.43 0.45 0.41 0.41 35231312 PARAREDE 20050208 0.42 0.42 0.4 0.42 8425566 PARAREDE 20050209 0.42 0.42 0.4 0.41 13256436 PARAREDE 20050210 0.4 0.41 0.4 0.4 2354664 PARAREDE 20050211 0.4 0.4 0.39 0.39 3589467 PARAREDE 20050214 0.39 0.41 0.39 0.4 5369582 PARAREDE 20050215 0.41 0.41 0.39 0.4 4489906 PARAREDE 20050216 0.4 0.4 0.39 0.4 1245755 PARAREDE 20050217 0.4 0.4 0.39 0.4 1094024 PARAREDE 20050218 0.4 0.4 0.39 0.4 776455 PARAREDE 20050221 0.41 0.41 0.4 0.4 916085 PARAREDE 20050222 0.4 0.4 0.39 0.4 3566161 PARAREDE 20050223 0.39 0.4 0.38 0.39 5168057 PARAREDE 20050224 0.39 0.4 0.39 0.39 209703 PARAREDE 20050225 0.4 0.4 0.39 0.39 258372 PARAREDE 20050228 0.4 0.4 0.39 0.4 355461 PARAREDE 20050301 0.4 0.4 0.39 0.4 425875 PARAREDE 20050302 0.39 0.4 0.38 0.39 4033365 PARAREDE 20050303 0.38 0.39 0.38 0.39 1233130 PARAREDE 20050304 0.39 0.39 0.38 0.38 561578 PARAREDE 20050307 0.38 0.39 0.38 0.39 963552 PARAREDE 20050308 0.38 0.39 0.38 0.39 611022 PARAREDE 20050309 0.39 0.39 0.38 0.39 218450 PARAREDE 20050310 0.38 0.39 0.38 0.38 725884 PARAREDE 20050311 0.38 0.39 0.38 0.38 4095953 PARAREDE 20050314 0.38 0.38 0.36 0.37 8420710 PARAREDE 20050315 0.37 0.38 0.37 0.37 1710925 PARAREDE 20050316 0.37 0.38 0.36 0.36 2656145 PARAREDE 20050317 0.37 0.37 0.36 0.37 848767 PARAREDE 20050318 0.37 0.38 0.36 0.37 2347115 PARAREDE 20050321 0.37 0.37 0.36 0.36 217643 PARAREDE 20050322 0.36 0.37 0.36 0.36 143080 PARAREDE 20050323 0.36 0.37 0.36 0.36 344227 PARAREDE 20050329 0.37 0.38 0.36 0.37 5266740 PARAREDE 20050330 0.37 0.38 0.37 0.37 2251651 PARAREDE 20050331 0.38 0.38 0.37 0.37 652474 PARAREDE 20050401 0.38 0.38 0.37 0.37 897217 PARAREDE 20050404 0.38 0.38 0.37 0.38 745600 PARAREDE 20050405 0.38 0.38 0.37 0.37 687246 PARAREDE 20050406 0.38 0.39 0.36 0.36 7983937 PARAREDE 20050407 0.37 0.38 0.36 0.37 1497804 PARAREDE 20050408 0.37 0.38 0.36 0.37 992317 PARAREDE 20050411 0.37 0.37 0.36 0.37 314787 PARAREDE 20050412 0.37 0.37 0.36 0.36 364611 PARAREDE 20050413 0.36 0.38 0.36 0.38 2147799 PARAREDE 20050415 0.37 0.37 0.36 0.37 638067 PARAREDE 20050418 0.36 0.37 0.36 0.37 1507954 PARAREDE 20050419 0.37 0.37 0.36 0.36 305515 PARAREDE 20050420 0.37 0.37 0.36 0.37 552933 PARAREDE 20050421 0.36 0.37 0.36 0.36 158774 PARAREDE 20050422 0.36 0.37 0.36 0.36 477087 PARAREDE 20050425 0.37 0.37 0.36 0.36 157351 PARAREDE 20050426 0.37 0.37 0.36 0.37 745433 PARAREDE 20050427 0.37 0.37 0.35 0.36 8211810 PARAREDE 20050428 0.36 0.36 0.35 0.36 523419 PARAREDE 20050429 0.36 0.36 0.35 0.36 534361 PARAREDE 20050502 0.36 0.36 0.35 0.36 364401 PARAREDE 20050503 0.36 0.36 0.35 0.35 150021 PARAREDE 20050504 0.35 0.36 0.34 0.35 4183337 PARAREDE 20050505 0.35 0.36 0.34 0.36 778879 PARAREDE 20050506 0.35 0.36 0.35 0.36 335458 PARAREDE 20050509 0.36 0.36 0.35 0.36 379491 PARAREDE 20050510 0.35 0.36 0.34 0.35 2998312 PARAREDE 20050512 0.34 0.35 0.34 0.35 295557 PARAREDE 20050513 0.35 0.35 0.33 0.34 4794101 PARAREDE 20050516 0.34 0.34 0.33 0.34 2671398 PARAREDE 20050517 0.34 0.34 0.33 0.33 2182826 PARAREDE 20050518 0.34 0.34 0.33 0.34 500647 PARAREDE 20050519 0.34 0.34 0.33 0.34 298468 PARAREDE 20050520 0.33 0.35 0.33 0.34 2229192 PARAREDE 20050523 0.34 0.35 0.33 0.34 4052049 PARAREDE 20050524 0.34 0.34 0.33 0.34 281849 PARAREDE 20050525 0.33 0.34 0.33 0.33 724958 PARAREDE 20050526 0.33 0.34 0.33 0.33 119748 PARAREDE 20050527 0.33 0.34 0.33 0.34 539421 PARAREDE 20050530 0.34 0.34 0.33 0.33 260099 PARAREDE 20050531 0.33 0.34 0.33 0.34 1552822 PARAREDE 20050601 0.33 0.34 0.33 0.33 487638 PARAREDE 20050602 0.33 0.33 0.32 0.32 4402314 PARAREDE 20050603 0.33 0.33 0.32 0.32 658634 PARAREDE 20050606 0.32 0.33 0.3 0.31 6825907 PARAREDE 20050607 0.31 0.31 0.29 0.3 8865644 PARAREDE 20050608 0.29 0.3 0.27 0.28 7603719 PARAREDE 20050609 0.28 0.3 0.28 0.3 3796439 PARAREDE 20050610 0.3 0.31 0.3 0.3 3452027 PORTUCEL 20040112 1.4 1.41 1.39 1.4 121208 PORTUCEL 20040113 1.4 1.41 1.4 1.4 450966 PORTUCEL 20040114 1.4 1.41 1.4 1.41 426588 PORTUCEL 20040115 1.4 1.41 1.4 1.4 339355 PORTUCEL 20040116 1.4 1.41 1.4 1.41 149441 PORTUCEL 20040119 1.41 1.41 1.4 1.41 175478 PORTUCEL 20040120 1.41 1.41 1.4 1.4 105806 PORTUCEL 20040121 1.41 1.41 1.4 1.4 149881 PORTUCEL 20040122 1.41 1.41 1.4 1.41 61237 PORTUCEL 20040123 1.4 1.41 1.4 1.41 41976 PORTUCEL 20040126 1.41 1.41 1.4 1.4 120077 PORTUCEL 20040127 1.4 1.41 1.4 1.4 99785 PORTUCEL 20040128 1.4 1.41 1.39 1.41 45049 PORTUCEL 20040129 1.4 1.41 1.39 1.39 124216 PORTUCEL 20040130 1.4 1.41 1.39 1.4 508410 PORTUCEL 20040202 1.41 1.41 1.39 1.39 86995 PORTUCEL 20040203 1.4 1.4 1.39 1.4 75391 PORTUCEL 20040204 1.4 1.41 1.39 1.41 107680 PORTUCEL 20040205 1.41 1.41 1.39 1.39 77828 PORTUCEL 20040206 1.41 1.43 1.41 1.41 915705 PORTUCEL 20040209 1.41 1.43 1.41 1.43 586399 PORTUCEL 20040210 1.43 1.43 1.42 1.43 96891 PORTUCEL 20040211 1.42 1.44 1.42 1.44 365786 PORTUCEL 20040212 1.44 1.44 1.43 1.44 718261 PORTUCEL 20040213 1.44 1.45 1.43 1.45 264343 PORTUCEL 20040216 1.45 1.49 1.45 1.46 512228 PORTUCEL 20040217 1.48 1.48 1.45 1.48 517696 PORTUCEL 20040218 1.48 1.52 1.47 1.52 1198092 PORTUCEL 20040219 1.52 1.54 1.5 1.53 1226464 PORTUCEL 20040220 1.53 1.53 1.51 1.51 1052830 PORTUCEL 20040223 1.52 1.53 1.51 1.53 1059402 PORTUCEL 20040224 1.53 1.54 1.52 1.54 522599 PORTUCEL 20040225 1.54 1.55 1.53 1.55 999032 PORTUCEL 20040226 1.55 1.55 1.51 1.52 462336 PORTUCEL 20040227 1.52 1.55 1.51 1.54 1624289 PORTUCEL 20040301 1.54 1.62 1.54 1.58 2844303 PORTUCEL 20040302 1.59 1.59 1.58 1.59 669780 PORTUCEL 20040303 1.59 1.6 1.58 1.59 1010484 PORTUCEL 20040304 1.59 1.64 1.59 1.64 861174 PORTUCEL 20040305 1.64 1.64 1.61 1.62 320620 PORTUCEL 20040308 1.63 1.63 1.6 1.62 806164 PORTUCEL 20040309 1.61 1.62 1.6 1.62 291280 PORTUCEL 20040310 1.61 1.62 1.6 1.61 701400 PORTUCEL 20040311 1.61 1.62 1.59 1.62 1201068 PORTUCEL 20040312 1.6 1.61 1.58 1.61 766206 PORTUCEL 20040315 1.6 1.61 1.59 1.61 540305 PORTUCEL 20040316 1.59 1.61 1.59 1.61 193237 PORTUCEL 20040317 1.6 1.6 1.59 1.59 223662 PORTUCEL 20040318 1.59 1.6 1.58 1.58 154474 PORTUCEL 20040319 1.58 1.59 1.57 1.58 180997 PORTUCEL 20040322 1.59 1.6 1.58 1.59 378095 PORTUCEL 20040323 1.57 1.59 1.56 1.57 1761075 PORTUCEL 20040324 1.57 1.59 1.55 1.55 623853 PORTUCEL 20040325 1.55 1.58 1.55 1.57 326511 PORTUCEL 20040326 1.57 1.58 1.56 1.56 62465 PORTUCEL 20040329 1.56 1.58 1.56 1.56 289408 PORTUCEL 20040330 1.56 1.57 1.56 1.57 140669 PORTUCEL 20040331 1.55 1.57 1.55 1.56 270122 PORTUCEL 20040401 1.55 1.55 1.54 1.54 1173444 PORTUCEL 20040402 1.53 1.53 1.51 1.52 879461 PORTUCEL 20040405 1.51 1.53 1.51 1.53 109863 PORTUCEL 20040406 1.52 1.56 1.52 1.56 298107 PORTUCEL 20040407 1.54 1.55 1.53 1.53 166772 PORTUCEL 20040408 1.53 1.53 1.52 1.52 71413 PORTUCEL 20040413 1.52 1.54 1.52 1.53 28805 PORTUCEL 20040414 1.52 1.54 1.52 1.53 50882 PORTUCEL 20040415 1.52 1.54 1.52 1.52 82596 PORTUCEL 20040416 1.52 1.53 1.52 1.52 38412 PORTUCEL 20040419 1.52 1.54 1.52 1.53 73316 PORTUCEL 20040420 1.54 1.54 1.53 1.54 113611 PORTUCEL 20040421 1.54 1.54 1.52 1.54 100977 PORTUCEL 20040422 1.53 1.54 1.53 1.54 18863 PORTUCEL 20040423 1.54 1.54 1.52 1.52 41316 PORTUCEL 20040426 1.53 1.53 1.52 1.53 92116 PORTUCEL 20040427 1.54 1.54 1.52 1.52 39284 PORTUCEL 20040428 1.52 1.53 1.52 1.52 64360 PORTUCEL 20040429 1.51 1.52 1.5 1.52 179226 PORTUCEL 20040430 1.52 1.52 1.5 1.52 186288 PORTUCEL 20040503 1.53 1.53 1.5 1.5 59460 PORTUCEL 20040504 1.5 1.51 1.5 1.5 407773 PORTUCEL 20040505 1.5 1.5 1.48 1.49 138098 PORTUCEL 20040506 1.5 1.5 1.48 1.48 54421 PORTUCEL 20040507 1.49 1.5 1.46 1.47 475621 PORTUCEL 20040510 1.46 1.46 1.41 1.43 537824 PORTUCEL 20040511 1.43 1.44 1.4 1.42 533071 PORTUCEL 20040512 1.43 1.44 1.42 1.42 249570 PORTUCEL 20040513 1.42 1.42 1.41 1.42 345184 PORTUCEL 20040514 1.42 1.43 1.41 1.41 65094 PORTUCEL 20040517 1.41 1.42 1.4 1.41 343085 PORTUCEL 20040518 1.41 1.41 1.39 1.39 128753 PORTUCEL 20040519 1.39 1.4 1.38 1.38 478922 PORTUCEL 20040520 1.38 1.39 1.37 1.39 298242 PORTUCEL 20040521 1.38 1.39 1.37 1.37 93500 PORTUCEL 20040524 1.39 1.39 1.37 1.38 239276 PORTUCEL 20040525 1.37 1.39 1.37 1.39 137456 PORTUCEL 20040526 1.38 1.39 1.38 1.38 54886 PORTUCEL 20040527 1.39 1.39 1.38 1.38 127430 PORTUCEL 20040528 1.37 1.39 1.37 1.38 347797 PORTUCEL 20040531 1.37 1.39 1.37 1.38 132363 PORTUCEL 20040601 1.38 1.44 1.38 1.42 386926 PORTUCEL 20040602 1.41 1.44 1.41 1.42 1141348 PORTUCEL 20040603 1.41 1.43 1.41 1.41 46629 PORTUCEL 20040604 1.42 1.43 1.4 1.41 143646 PORTUCEL 20040607 1.42 1.45 1.42 1.45 241438 PORTUCEL 20040608 1.43 1.47 1.43 1.47 184217 PORTUCEL 20040609 1.46 1.5 1.46 1.48 131108 PORTUCEL 20040610 1.49 1.5 1.48 1.5 65002 PORTUCEL 20040611 1.5 1.51 1.48 1.48 41283 PORTUCEL 20040614 1.48 1.5 1.48 1.48 34970 PORTUCEL 20040615 1.48 1.48 1.47 1.48 259185 PORTUCEL 20040616 1.48 1.5 1.48 1.48 200741 PORTUCEL 20040617 1.48 1.49 1.48 1.49 48785 PORTUCEL 20040618 1.48 1.49 1.48 1.49 52769 PORTUCEL 20040621 1.48 1.48 1.48 1.48 86000 PORTUCEL 20040622 1.48 1.48 1.47 1.47 323808 PORTUCEL 20040623 1.47 1.48 1.45 1.47 215744 PORTUCEL 20040624 1.47 1.48 1.47 1.47 131636 PORTUCEL 20040625 1.47 1.48 1.47 1.48 122431 PORTUCEL 20040628 1.47 1.48 1.46 1.47 114950 PORTUCEL 20040629 1.47 1.47 1.45 1.46 538371 PORTUCEL 20040630 1.46 1.48 1.45 1.48 259081 PORTUCEL 20040701 1.48 1.49 1.47 1.48 48076 PORTUCEL 20040702 1.48 1.48 1.44 1.46 463967 PORTUCEL 20040705 1.47 1.52 1.47 1.5 640738 PORTUCEL 20040706 1.5 1.51 1.49 1.49 1419893 PORTUCEL 20040707 1.52 1.54 1.52 1.53 7573992 PORTUCEL 20040708 1.53 1.54 1.53 1.53 705595 PORTUCEL 20040709 1.53 1.55 1.53 1.55 12341482 PORTUCEL 20040712 1.54 1.55 1.54 1.54 170816 PORTUCEL 20040713 1.54 1.55 1.54 1.54 1153597 PORTUCEL 20040714 1.54 1.55 1.54 1.55 503534 PORTUCEL 20040715 1.55 1.55 1.54 1.55 678034 PORTUCEL 20040716 1.54 1.55 1.54 1.55 282094 PORTUCEL 20040719 1.54 1.54 1.54 1.54 2153752 PORTUCEL 20040720 1.54 1.55 1.54 1.54 6817508 PORTUCEL 20040721 1.54 1.55 1.54 1.55 369905 PORTUCEL 20040722 1.55 1.55 1.54 1.54 246869 PORTUCEL 20040723 1.55 1.55 1.54 1.54 171475 PORTUCEL 20040726 1.54 1.55 1.54 1.54 87939 PORTUCEL 20040727 1.54 1.55 1.54 1.54 824595 PORTUCEL 20040728 1.54 1.55 1.54 1.55 1806949 PORTUCEL 20040729 1.54 1.54 1.54 1.54 37215 PORTUCEL 20040730 1.54 1.54 1.54 1.54 348666 PORTUCEL 20040802 1.54 1.54 1.54 1.54 273010 PORTUCEL 20040803 1.55 1.55 1.54 1.54 48125 PORTUCEL 20040804 1.54 1.55 1.54 1.54 649667 PORTUCEL 20040805 1.54 1.54 1.54 1.54 32722 PORTUCEL 20040806 1.54 1.55 1.54 1.54 120802 PORTUCEL 20040809 1.54 1.54 1.54 1.54 73060 PORTUCEL 20040810 1.54 1.54 1.54 1.54 72175 PORTUCEL 20040811 1.54 1.54 1.54 1.54 157298 PORTUCEL 20040812 1.54 1.54 1.54 1.54 32875 PORTUCEL 20040813 1.54 1.55 1.54 1.54 40960 PORTUCEL 20040816 1.54 1.54 1.54 1.54 29683 PORTUCEL 20040817 1.54 1.54 1.54 1.54 251269 PORTUCEL 20040818 1.54 1.54 1.54 1.54 63600 PORTUCEL 20040819 1.54 1.55 1.54 1.54 25570 PORTUCEL 20040820 1.54 1.55 1.54 1.55 286460 PORTUCEL 20040823 1.54 1.54 1.54 1.54 18415 PORTUCEL 20040824 1.54 1.55 1.54 1.55 281546 PORTUCEL 20040825 1.54 1.54 1.54 1.54 81545 PORTUCEL 20040826 1.54 1.55 1.54 1.55 89543 PORTUCEL 20040827 1.54 1.54 1.54 1.54 91965 PORTUCEL 20040830 1.55 1.55 1.54 1.54 117483 PORTUCEL 20040831 1.55 1.55 1.54 1.54 40060 PORTUCEL 20040901 1.54 1.54 1.54 1.54 48774 PORTUCEL 20040902 1.54 1.54 1.54 1.54 173332 PORTUCEL 20040903 1.54 1.54 1.54 1.54 4800 PORTUCEL 20040906 1.54 1.55 1.54 1.54 40520 PORTUCEL 20040907 1.54 1.55 1.54 1.54 244607 PORTUCEL 20040908 1.54 1.55 1.54 1.55 22126690 PORTUCEL 20040909 1.55 1.55 1.54 1.55 10737620 PORTUCEL 20040910 1.55 1.55 1.55 1.55 272888 PORTUCEL 20040913 1.55 1.56 1.55 1.55 227956 PORTUCEL 20040914 1.55 1.55 1.55 1.55 305406 PORTUCEL 20040915 1.55 1.55 1.55 1.55 470081 PORTUCEL 20040916 1.55 1.56 1.55 1.55 826367 PORTUCEL 20040917 1.55 1.55 1.55 1.55 482206 PORTUCEL 20040920 1.55 1.55 1.55 1.55 725034 PORTUCEL 20040921 1.55 1.56 1.55 1.55 3191172 PORTUCEL 20040922 1.55 1.55 1.55 1.55 297204 PORTUCEL 20040923 1.55 1.55 1.55 1.55 248595 PORTUCEL 20040924 1.55 1.55 1.55 1.55 528713 PORTUCEL 20040927 1.55 1.55 1.55 1.55 1416505 PORTUCEL 20040928 1.55 1.55 1.53 1.55 200310 PORTUCEL 20040929 1.52 1.54 1.5 1.52 86661 PORTUCEL 20040930 1.52 1.54 1.5 1.52 36610 PORTUCEL 20041001 1.52 1.54 1.52 1.52 31962 PORTUCEL 20041004 1.53 1.54 1.52 1.53 68100 PORTUCEL 20041005 1.54 1.54 1.52 1.54 12391 PORTUCEL 20041006 1.53 1.54 1.52 1.54 33803 PORTUCEL 20041007 1.52 1.54 1.52 1.53 61808 PORTUCEL 20041008 1.52 1.54 1.52 1.52 8550 PORTUCEL 20041011 1.52 1.53 1.52 1.53 3275 PORTUCEL 20041012 1.52 1.52 1.52 1.52 11975 PORTUCEL 20041013 1.52 1.52 1.52 1.52 37264 PORTUCEL 20041014 1.52 1.53 1.52 1.52 6290 PORTUCEL 20041015 1.52 1.52 1.52 1.52 66817 PORTUCEL 20041018 1.52 1.52 1.52 1.52 20784 PORTUCEL 20041019 1.53 1.53 1.52 1.52 14366 PORTUCEL 20041020 1.52 1.54 1.52 1.54 150178 PORTUCEL 20041021 1.52 1.54 1.52 1.54 15140 PORTUCEL 20041022 1.54 1.55 1.52 1.55 20040 PORTUCEL 20041025 1.52 1.55 1.52 1.52 36650 PORTUCEL 20041026 1.52 1.52 1.52 1.52 76020 PORTUCEL 20041027 1.52 1.52 1.52 1.52 12168 PORTUCEL 20041028 1.54 1.54 1.52 1.52 800 PORTUCEL 20041029 1.52 1.54 1.52 1.54 21800 PORTUCEL 20041101 0 0 0 1.54 0 PORTUCEL 20041102 1.52 1.54 1.52 1.54 19770 PORTUCEL 20041103 1.52 1.53 1.52 1.53 24557 PORTUCEL 20041104 1.53 1.54 1.53 1.54 16327 PORTUCEL 20041107 1.54 1.54 1.54 1.54 32114 PORTUCEL 20041108 1.53 1.53 1.53 1.53 15958 PORTUCEL 20041109 1.53 1.55 1.53 1.55 78890 PORTUCEL 20041110 1.55 1.55 1.54 1.55 31504 PORTUCEL 20041111 1.54 1.55 1.54 1.55 63119 PORTUCEL 20041112 1.54 1.55 1.54 1.55 7850 PORTUCEL 20041115 1.54 1.55 1.54 1.55 36635 PORTUCEL 20041116 1.54 1.54 1.54 1.54 17205 PORTUCEL 20041117 1.54 1.54 1.54 1.54 60183 PORTUCEL 20041118 1.54 1.54 1.54 1.54 12814 PORTUCEL 20041119 1.54 1.55 1.54 1.55 100064 PORTUCEL 20041122 1.54 1.54 1.54 1.54 159254 PORTUCEL 20041123 1.54 1.54 1.53 1.53 22870 PORTUCEL 20041124 1.54 1.54 1.53 1.53 4396 PORTUCEL 20041125 1.53 1.53 1.52 1.53 3588 PORTUCEL 20041126 1.53 1.53 1.53 1.53 2440 PORTUCEL 20041129 1.52 1.53 1.52 1.53 13114 PORTUCEL 20041130 1.52 1.53 1.52 1.53 31676 PORTUCEL 20041201 1.52 1.52 1.52 1.52 14620 PORTUCEL 20041202 1.52 1.53 1.52 1.52 19839 PORTUCEL 20041203 1.52 1.52 1.52 1.52 60828 PORTUCEL 20041206 1.52 1.53 1.52 1.52 15754 PORTUCEL 20041207 1.51 1.51 1.51 1.51 3900 PORTUCEL 20041208 1.51 1.51 1.51 1.51 2 PORTUCEL 20041209 1.52 1.52 1.5 1.5 22532 PORTUCEL 20041210 1.51 1.51 1.5 1.51 41929 PORTUCEL 20041213 1.52 1.52 1.52 1.52 1639 PORTUCEL 20041214 1.5 1.51 1.49 1.49 35096 PORTUCEL 20041215 1.48 1.49 1.48 1.48 39485 PORTUCEL 20041216 1.48 1.5 1.47 1.5 29971 PORTUCEL 20041217 1.48 1.49 1.47 1.47 62928 PORTUCEL 20041220 1.47 1.49 1.47 1.48 33118 PORTUCEL 20041221 1.49 1.5 1.47 1.48 36113 PORTUCEL 20041222 1.47 1.47 1.46 1.46 21266 PORTUCEL 20041223 1.46 1.47 1.45 1.46 33635 PORTUCEL 20041224 1.45 1.45 1.45 1.45 7329 PORTUCEL 20041227 1.43 1.43 1.43 1.43 1913 PORTUCEL 20041228 1.44 1.45 1.44 1.45 9121 PORTUCEL 20041229 1.45 1.45 1.43 1.43 128126 PORTUCEL 20041230 1.43 1.43 1.43 1.43 22935 PORTUCEL 20041231 1.43 1.43 1.43 1.43 151754 PORTUCEL 20050103 1.42 1.42 1.39 1.4 197006 PORTUCEL 20050104 1.4 1.4 1.36 1.37 91053 PORTUCEL 20050105 1.37 1.38 1.33 1.33 696206 PORTUCEL 20050106 1.35 1.35 1.33 1.33 36700 PORTUCEL 20050107 1.33 1.34 1.32 1.34 61132 PORTUCEL 20050110 1.35 1.35 1.34 1.34 221154 PORTUCEL 20050111 1.35 1.36 1.35 1.35 105124 PORTUCEL 20050112 1.36 1.36 1.35 1.35 374487 PORTUCEL 20050114 1.34 1.35 1.34 1.34 51218 PORTUCEL 20050117 1.34 1.36 1.34 1.36 17355 PORTUCEL 20050118 1.36 1.36 1.35 1.35 2430 PORTUCEL 20050119 1.34 1.35 1.34 1.34 229225 PORTUCEL 20050120 1.34 1.37 1.34 1.37 102383 PORTUCEL 20050121 1.35 1.38 1.35 1.37 293908 PORTUCEL 20050124 1.38 1.38 1.37 1.37 7424 PORTUCEL 20050125 1.37 1.38 1.37 1.37 32300 PORTUCEL 20050126 1.36 1.38 1.36 1.36 10650 PORTUCEL 20050127 1.36 1.39 1.36 1.39 52600 PORTUCEL 20050128 1.39 1.39 1.37 1.39 19033 PORTUCEL 20050131 1.39 1.39 1.37 1.39 338784 PORTUCEL 20050201 1.39 1.39 1.37 1.37 234109 PORTUCEL 20050202 1.38 1.38 1.37 1.37 88376 PORTUCEL 20050203 1.37 1.37 1.36 1.37 11503 PORTUCEL 20050207 1.38 1.39 1.37 1.37 26443 PORTUCEL 20050208 1.37 1.37 1.37 1.37 550 PORTUCEL 20050209 1.37 1.38 1.37 1.38 23999 PORTUCEL 20050210 1.37 1.39 1.37 1.39 45327 PORTUCEL 20050211 1.39 1.39 1.37 1.38 6600 PORTUCEL 20050214 1.37 1.41 1.37 1.41 93505 PORTUCEL 20050215 1.41 1.44 1.4 1.44 79962 PORTUCEL 20050216 1.44 1.46 1.43 1.45 123296 PORTUCEL 20050217 1.44 1.5 1.44 1.49 185736 PORTUCEL 20050218 1.49 1.49 1.46 1.47 11070 PORTUCEL 20050221 1.46 1.46 1.45 1.46 20858 PORTUCEL 20050222 1.45 1.45 1.45 1.45 3727 PORTUCEL 20050223 1.45 1.45 1.45 1.45 8370 PORTUCEL 20050224 1.45 1.45 1.44 1.44 1700 PORTUCEL 20050225 1.4 1.45 1.4 1.45 6718 PORTUCEL 20050228 1.44 1.45 1.41 1.45 5700 PORTUCEL 20050301 1.44 1.45 1.44 1.45 92598 PORTUCEL 20050302 1.44 1.45 1.43 1.44 27900 PORTUCEL 20050303 1.44 1.45 1.44 1.45 1122 PORTUCEL 20050304 1.45 1.45 1.45 1.45 4473 PORTUCEL 20050307 1.45 1.45 1.44 1.44 19450 PORTUCEL 20050308 1.44 1.45 1.44 1.45 41377 PORTUCEL 20050309 1.45 1.45 1.44 1.44 4000 PORTUCEL 20050310 1.44 1.44 1.44 1.44 7620 PORTUCEL 20050311 1.44 1.44 1.44 1.44 2035 PORTUCEL 20050314 1.44 1.45 1.44 1.45 5654 PORTUCEL 20050315 1.43 1.43 1.43 1.43 3800 PORTUCEL 20050316 1.43 1.43 1.43 1.43 1300 PORTUCEL 20050317 1.43 1.47 1.43 1.47 24515 PORTUCEL 20050318 1.43 1.43 1.43 1.43 1250 PORTUCEL 20050321 1.44 1.45 1.44 1.45 25200 PORTUCEL 20050322 1.44 1.45 1.44 1.44 13541 PORTUCEL 20050323 0 0 0 1.44 0 PORTUCEL 20050329 1.42 1.45 1.42 1.45 13172 PORTUCEL 20050330 1.44 1.44 1.44 1.44 4555 PORTUCEL 20050331 1.44 1.44 1.43 1.43 7735 PORTUCEL 20050401 1.42 1.42 1.42 1.42 500 PORTUCEL 20050404 1.45 1.45 1.42 1.42 28100 PORTUCEL 20050405 1.43 1.43 1.43 1.43 2123 PORTUCEL 20050406 1.43 1.43 1.43 1.43 6650 PORTUCEL 20050407 1.43 1.43 1.43 1.43 2290 PORTUCEL 20050408 1.43 1.43 1.42 1.42 10029 PORTUCEL 20050411 1.42 1.42 1.42 1.42 7125 PORTUCEL 20050412 1.42 1.43 1.42 1.43 5165 PORTUCEL 20050413 1.43 1.43 1.42 1.42 2200 PORTUCEL 20050415 1.42 1.42 1.42 1.42 2890 PORTUCEL 20050418 1.42 1.43 1.42 1.42 25844 PORTUCEL 20050419 1.42 1.42 1.42 1.42 5000 PORTUCEL 20050420 1.42 1.43 1.42 1.42 81507 PORTUCEL 20050421 1.44 1.48 1.44 1.45 27949 PORTUCEL 20050422 1.45 1.45 1.44 1.45 49162 PORTUCEL 20050425 0 0 0 1.45 0 PORTUCEL 20050426 1.45 1.48 1.45 1.45 70959 PORTUCEL 20050427 1.48 1.48 1.44 1.44 1000 PORTUCEL 20050428 1.44 1.44 1.43 1.43 2700 PORTUCEL 20050429 1.44 1.44 1.43 1.43 16500 PORTUCEL 20050502 1.27 1.42 1.27 1.4 15600 PORTUCEL 20050503 1.42 1.42 1.4 1.4 8000 PORTUCEL 20050504 1.4 1.4 1.4 1.4 3500 PORTUCEL 20050505 1.4 1.42 1.4 1.42 2100 PORTUCEL 20050506 1.4 1.42 1.4 1.42 3250 PORTUCEL 20050509 1.4 1.4 1.4 1.4 2395 PORTUCEL 20050510 1.4 1.41 1.4 1.41 6850 PORTUCEL 20050512 1.4 1.41 1.4 1.41 8100 PORTUCEL 20050513 1.4 1.41 1.4 1.41 10049 PORTUCEL 20050516 1.41 1.41 1.41 1.41 1145 PORTUCEL 20050518 1.41 1.41 1.4 1.4 7130 PORTUCEL 20050519 1.4 1.4 1.4 1.4 4100 PORTUCEL 20050520 1.4 1.41 1.4 1.4 4050 PORTUCEL 20050523 1.4 1.41 1.4 1.4 7225 PORTUCEL 20050524 1.4 1.4 1.4 1.4 10570 PORTUCEL 20050525 1.4 1.4 1.4 1.4 55150 PORTUCEL 20050526 1.4 1.41 1.4 1.41 7325 PORTUCEL 20050527 1.4 1.41 1.4 1.41 6640 PORTUCEL 20050530 1.4 1.41 1.4 1.4 8500 PORTUCEL 20050531 1.41 1.41 1.4 1.4 11600 PORTUCEL 20050601 1.4 1.4 1.4 1.4 6092 PORTUCEL 20050602 1.4 1.4 1.4 1.4 8200 PORTUCEL 20050603 1.41 1.41 1.4 1.4 18298 PORTUCEL 20050606 1.41 1.41 1.4 1.4 12450 PORTUCEL 20050607 1.4 1.4 1.4 1.4 2300 PORTUCEL 20050608 1.41 1.41 1.4 1.4 600 PORTUCEL 20050609 1.4 1.4 1.4 1.4 10000 PORTUCEL 20050610 1.4 1.4 1.4 1.4 2000 PSI20 20040112 6865.79 6867.3599 6800.1401 6859.6802 0 PSI20 20040113 0 6900.8799 6848.9502 6875.1802 0 PSI20 20040114 6873.5801 6928.4399 6853.0898 6909.7998 0 PSI20 20040115 6906.1899 6962.1699 6898.54 6935.54 0 PSI20 20040116 6959.6802 6985.7798 6925.1802 6963.8398 0 PSI20 20040119 7008.3999 7031.1602 6989.1699 7017.0801 0 PSI20 20040120 7010.79 7022.4702 6951.9199 6951.9199 0 PSI20 20040121 7001.4702 7041.52 6994.2798 7000.5601 0 PSI20 20040122 7005.5698 7031.5498 6969.5 6988.8101 0 PSI20 20040123 6994.4902 7018.3101 6978.8301 7018.3101 0 PSI20 20040126 7027.1602 7035.4302 6993.5298 7010.3701 0 PSI20 20040127 7047.29 7082.48 7014.79 7052.1499 0 PSI20 20040128 7042.6299 7069.8501 7020.3799 7065 0 PSI20 20040129 7022.23 7062.6899 6985.1899 6985.1899 0 PSI20 20040130 7025.5498 7032.3301 6977.02 7011.7202 0 PSI20 20040202 7024.3501 7058.0801 7008.6401 7023.71 0 PSI20 20040203 7040.3999 7051.25 6998.1001 7024.3799 0 PSI20 20040204 7027.6499 7040.21 6989.4302 7029.1401 0 PSI20 20040205 7057.1699 7057.3799 7021.02 7032.6201 0 PSI20 20040206 7056.9902 7165.5801 7038.7998 7158.71 0 PSI20 20040209 7160.8101 7191.5601 7156.6699 7173.27 0 PSI20 20040210 7180.5498 7250.1201 7163.1299 7249.9102 0 PSI20 20040211 7298.9702 7379.1401 7265.0298 7378.1099 0 PSI20 20040212 7387.1602 7408.4102 7320.6201 7338.0898 0 PSI20 20040213 7359.0498 7394.8999 7339.6802 7358.7598 0 PSI20 20040216 7362.3999 7386.4199 7346.9102 7368.2598 0 PSI20 20040217 7375.6499 7466.6099 7371.27 7451.3701 0 PSI20 20040218 7451.6602 7575.1201 7449.0098 7575.04 0 PSI20 20040219 7578.1499 7578.6401 7485.6201 7544.0498 0 PSI20 20040220 7513.9399 7539.6401 7485.0698 7503.73 0 PSI20 20040223 7507.4702 7640.1699 7494.7998 7615.0698 0 PSI20 20040224 7619.9502 7660.1201 7594.23 7650.0098 0 PSI20 20040225 7654.0298 7704.21 7643.3198 7671.0098 0 PSI20 20040226 7701.71 7703.7998 7595.0698 7610.23 0 PSI20 20040227 7626.1699 7657.6802 7612.6201 7630.46 0 PSI20 20040301 7657.8198 7687.7598 7643.29 7667.29 0 PSI20 20040302 7815.3501 7815.3501 7668.1699 7769.6299 0 PSI20 20040303 7807.98 7850.8501 7785.46 7832.9199 0 PSI20 20040304 7817.5498 7846.8999 7777.1001 7836.46 0 PSI20 20040305 7817.5698 7849.6099 7792.29 7815.79 0 PSI20 20040308 7831.02 7970.1499 7831.02 7952.52 0 PSI20 20040309 7936.52 7959.0801 7880.2798 7881.02 0 PSI20 20040310 7882.8999 7889.7202 7778.1899 7793.79 0 PSI20 20040311 7657.6802 7681.9502 7533.0601 7595.4302 0 PSI20 20040312 7589.8999 7652.8799 7424.1299 7616.1699 0 PSI20 20040315 7623.3599 7638.9199 7506.9902 7512.3799 0 PSI20 20040316 7499.1401 7572.4102 7479.6499 7535.3901 0 PSI20 20040317 7586.3999 7674.8101 7575.96 7674.8101 0 PSI20 20040318 7641.4502 7703.2202 7575.7202 7580.25 0 PSI20 20040319 7609.0298 7620.6899 7562.4199 7579.25 0 PSI20 20040322 7551.48 7572.0098 7433.27 7476.3701 0 PSI20 20040323 7490.5601 7491.5298 7434.5698 7443.98 0 PSI20 20040324 7476.4502 7480.54 7331.54 7430.5098 0 PSI20 20040325 7474.25 7517.7598 7460.3101 7505.3501 0 PSI20 20040326 7548.0801 7579.02 7478.79 7502.5098 0 PSI20 20040329 7509.96 7520.8799 7474.9199 7488.1499 0 PSI20 20040330 7506.9199 7512.5698 7446.25 7457.8701 0 PSI20 20040331 7478.1802 7543.5801 7478.1099 7540.4502 0 PSI20 20040401 7534.8398 7564.3301 7522.1299 7563.5498 0 PSI20 20040402 7570.1001 7649.1299 7558.04 7631.6201 0 PSI20 20040405 7644.4302 7664.6201 7606.4502 7612.0698 0 PSI20 20040406 7582.2002 7609.5601 7545.5498 7573.4302 0 PSI20 20040407 7559.0601 7632.25 7547.3799 7632.25 0 PSI20 20040408 7633.3599 7652.6802 7619.1299 7635.79 0 PSI20 20040413 7652.02 7705.3999 7648.27 7674.5298 0 PSI20 20040414 7661.7002 7669.8501 7613.3799 7641.3301 0 PSI20 20040415 7640.02 7654.73 7593.1001 7615.8999 0 PSI20 20040416 7637.52 7658.1699 7600.2002 7658.1699 0 PSI20 20040419 7680.77 7715.54 7648.77 7689.2202 0 PSI20 20040420 7703.3599 7710.4399 7678.8701 7696.1001 0 PSI20 20040421 7635.02 7658.5698 7555.6802 7578.5 0 PSI20 20040422 7597.1401 7613.4399 7545.5298 7573.04 0 PSI20 20040423 7587.1499 7624.3701 7570.9902 7593.1401 0 PSI20 20040426 7576.7202 7606.8198 7550.5601 7550.5601 0 PSI20 20040427 7529.2998 7529.2998 7479.9102 7479.9102 0 PSI20 20040428 7522.0698 7525.77 7479.23 7499.3501 0 PSI20 20040429 7518.9302 7545.46 7502.71 7513.9399 0 PSI20 20040430 7526.9902 7526.9902 7471.27 7500.3501 0 PSI20 20040503 7515.1699 7543.3101 7477 7543.3101 0 PSI20 20040504 7548.7202 7574.9199 7509.9502 7574.9199 0 PSI20 20040505 7566.29 7602.1201 7538.5 7589 0 PSI20 20040506 7597.9102 7612.6099 7504.3198 7537.27 0 PSI20 20040507 7535.8799 7535.8799 7461.48 7486.3198 0 PSI20 20040510 7458.1499 7458.1499 7332.8301 7353.8301 0 PSI20 20040511 7375.02 7407.23 7361.79 7365.3701 0 PSI20 20040512 7387.5601 7391.71 7309.3101 7323.0498 0 PSI20 20040513 7320.3799 7352.5801 7299.5801 7325.8599 0 PSI20 20040514 7321.71 7328.5898 7264.6802 7264.6802 0 PSI20 20040517 7218.3501 7234.5498 7088.5098 7131.0898 0 PSI20 20040518 7116.3999 7231.9199 7109.6001 7204.7998 0 PSI20 20040519 7217.5098 7311.8198 7217.5098 7277.6802 0 PSI20 20040520 7240.04 7272.96 7215.96 7266.7402 0 PSI20 20040521 7279.8398 7301.71 7248.5601 7252.2202 0 PSI20 20040524 7253.6699 7294.4502 7229.6699 7234.8999 0 PSI20 20040525 7241.3501 7241.5 7177.5498 7190.6401 0 PSI20 20040526 7232.1602 7243.7998 7193.0898 7205.4702 0 PSI20 20040527 7210.7598 7268.73 7201.4302 7268.73 0 PSI20 20040528 7237.8198 7261.3599 7194.4199 7194.4199 0 PSI20 20040531 7187.6699 7223.1802 7180.5 7223.1802 0 PSI20 20040601 7207.2598 7217.6899 7177.6299 7190.0498 0 PSI20 20040602 7204.29 7234.98 7183.8501 7199.1602 0 PSI20 20040603 7195.7202 7226.1499 7184.4902 7221.25 0 PSI20 20040604 7233.1099 7264.6699 7223.6499 7254.3701 0 PSI20 20040607 7286.9902 7350.54 7280.96 7350.54 0 PSI20 20040608 7331.3799 7354.46 7274.1899 7316.6201 0 PSI20 20040609 7305.4502 7339.2598 7296.0601 7296.0601 0 PSI20 20040610 7294.6602 7331.3398 7286.75 7320.6001 0 PSI20 20040611 7314.7998 7338.04 7298.6001 7330.8101 0 PSI20 20040614 7320.23 7328.6401 7281.0698 7287.9702 0 PSI20 20040615 7301.2998 7327.5098 7264.8799 7311.1602 0 PSI20 20040616 7321.8398 7368.25 7314.4502 7368.1802 0 PSI20 20040617 7356.4902 7401.6201 7333.3901 7365.2598 0 PSI20 20040618 7363.7202 7392.1499 7338.5898 7338.5898 0 PSI20 20040621 7359.6099 7382.2798 7346.1099 7351.4702 0 PSI20 20040622 7368.5 7379.8398 7341.2402 7361.0498 0 PSI20 20040623 7367.8301 7375.8501 7314.7202 7329.0898 0 PSI20 20040624 7347.6802 7365.2598 7308.6602 7310.73 0 PSI20 20040625 7314.0898 7343.0098 7299.4399 7321.1899 0 PSI20 20040628 7316.8599 7398.75 7316.73 7394.04 0 PSI20 20040629 7378.8301 7402.23 7363.54 7382.27 0 PSI20 20040630 7390.3799 7407.5698 7368.1401 7387.2998 0 PSI20 20040701 7391.5898 7395.8701 7337.5 7337.5 0 PSI20 20040702 7348.5498 7355.2402 7283.6802 7304.21 0 PSI20 20040705 7296.9302 7296.9302 7236 7241.8101 23180036 PSI20 20040706 7249.3901 7262.6602 7196.96 7220.6401 35507288 PSI20 20040707 7224 7254 7178 7178 7822283 PSI20 20040708 7242.9902 7242.9902 7163.75 7242.9902 27052740 PSI20 20040709 7261.75 7272.98 7227.6802 7241.8101 34492672 PSI20 20040712 7257.75 7324.54 7257.75 7300.4302 33347200 PSI20 20040713 7306.6299 7346.9502 7295.4399 7340.6099 17735468 PSI20 20040714 7325.0098 7337.4102 7287.3398 7337.4102 18661080 PSI20 20040715 7328.6899 7343.2598 7278.48 7315.02 22792696 PSI20 20040716 7303.7998 7335.6699 7291.7998 7312.0098 29108456 PSI20 20040719 7279.3901 7279.3901 7209.02 7209.02 48843512 PSI20 20040720 7209.4902 7244.8501 7180.02 7244.8501 55587748 PSI20 20040721 7261.6602 7296.96 7256.5801 7272.6899 26367254 PSI20 20040722 7242.6602 7246.73 7211.4702 7227.6401 0 PSI20 20040723 7237.3999 7247.7402 7202.9102 7203.73 0 PSI20 20040726 7213.4399 7217.5298 7140.54 7140.54 0 PSI20 20040727 7166.4702 7217.8999 7163.3501 7192.8501 0 PSI20 20040728 7226.0298 7239.6099 7195.6401 7239.6099 0 PSI20 20040729 7231.6401 7269.25 7200.6299 7231.46 0 PSI20 20040730 7202.1602 7202.1602 7116.04 7126.7998 0 PSI20 20040802 7166.3398 7173.21 7121.79 7161.6499 0 PSI20 20040803 7159.3799 7163.27 7074.6602 7081.6899 0 PSI20 20040804 7080.1802 7082.6802 7037 7049.1802 0 PSI20 20040805 7086.8901 7106.1699 7065.7798 7086.6001 0 PSI20 20040806 7055.7002 7071.7998 7023.5298 7023.5298 0 PSI20 20040809 7029.1401 7049.6099 6991.0298 7014.77 0 PSI20 20040810 7013.8599 7062.3901 7009.6299 7055.71 0 PSI20 20040811 7069.29 7074.52 6998.5298 7010.5801 0 PSI20 20040812 7026.1699 7048.0801 6990.6099 7019.8701 0 PSI20 20040813 7007.9302 7012.9502 6963.8901 6987.79 10350400 PSI20 20040816 6965.8501 7019.5298 6952.1001 7016 11933848 PSI20 20040817 7011.4399 7021.0498 6987.5898 6998.25 0 PSI20 20040818 6984.3999 7011.4502 6966.6602 7011.4502 17070466 PSI20 20040819 7010.6001 7028.9502 6995.48 7009.8101 12426854 PSI20 20040820 6998.3101 7046.2402 6977.9399 7046.2402 0 PSI20 20040823 7048.5898 7067.1001 7034.8101 7037.6299 0 PSI20 20040824 7043.5898 7064.25 7023.3701 7064.25 0 PSI20 20040825 7069.02 7086.3701 7045.4502 7065.8301 0 PSI20 20040826 7057.21 7091.3398 7057.21 7087.3599 0 PSI20 20040827 7077.4702 7120.5 7076.8999 7099.52 0 PSI20 20040830 0 7125 7091.02 7121.1899 0 PSI20 20040831 7119.6201 7130.77 7098.3701 7113.6699 0 PSI20 20040902 7106.1201 7130.2402 7068.8599 7129.6001 0 PSI20 20040903 7118.3701 7161.0898 7092.6802 7129.7202 0 PSI20 20040906 7134.2798 7169.0898 7121.4399 7154.0298 44811096 PSI20 20040907 7148.8799 7218.2798 7142.1499 7189.2798 0 PSI20 20040908 7216.8501 7272.8799 7205.1899 7272.8799 0 PSI20 20040909 7272.5298 7272.5298 7209.3501 7263.3198 39514912 PSI20 20040910 7252.5898 7310.3101 7250.8799 7305.8799 22464146 PSI20 20040913 7303.21 7355.5601 7302.1899 7355.5601 36671780 PSI20 20040914 7360.1602 7387.1499 7342.75 7368.3599 28575180 PSI20 20040915 7363.3599 7377.7598 7322.3501 7322.3501 24774398 PSI20 20040916 7340.0498 7356.7202 7320.5698 7334.75 0 PSI20 20040917 7329.8398 7338.1299 7308.3198 7326.6401 0 PSI20 20040920 7329.0098 7335.8599 7291.8398 7330.5698 22111684 PSI20 20040921 7316.3198 7358.21 7304.3701 7341.1602 0 PSI20 20040922 7331.1401 7355.3198 7308.77 7332.0898 0 PSI20 20040923 7341.5898 7324.48 7288.79 7299.8501 0 PSI20 20040924 7298.6099 7318.9702 7283.8799 7309.2598 0 PSI20 20040927 7295.4102 7309.1001 7266.75 7307.5 0 PSI20 20040928 7289.1602 7318.73 7276.3999 7296.77 0 PSI20 20040929 7294.7402 7375.1499 7291.3999 7375.1499 0 PSI20 20040930 7373.3198 7403.48 7353.9702 7359.1499 0 PSI20 20041001 7352.3599 7411.3599 7349.0601 7403.77 0 PSI20 20041004 7392.6401 7494.1499 7392.6401 7477.5801 0 PSI20 20041005 7469.0098 7520.3901 7462.46 7506.2998 0 PSI20 20041006 7509.75 7516.7202 7462.5098 7509.1699 0 PSI20 20041007 7519.1299 7527.0498 7429.27 7429.27 0 PSI20 20041008 7431.3901 7447.6802 7399.1201 7443.9902 0 PSI20 20041011 7434.46 7445.5 7414.48 7431.3701 0 PSI20 20041012 7428.1001 7430.2998 7382.9399 7415.6602 0 PSI20 20041013 7441.8999 7482.3198 7430.6001 7471.75 0 PSI20 20041014 7453.7402 7469.4302 7428.6201 7448.3799 0 PSI20 20041015 7428.29 7450.48 7396.9199 7414.6299 0 PSI20 20041018 7414.7002 7421.0801 7364.8101 7402.0801 0 PSI20 20041019 7406.4702 7441.6802 7394.0698 7417.8901 0 PSI20 20041020 7407.2002 7431.8799 7392.6602 7427.9502 0 PSI20 20041021 7420.7798 7447.3101 7392.46 7447.3101 0 PSI20 20041022 7440.3901 7471.6802 7427.3599 7457.6299 0 PSI20 20041025 7409.5298 7436.9902 7384.5698 7398.98 0 PSI20 20041026 7396.6699 7404.6001 7344.98 7352.1499 0 PSI20 20041027 7376.0498 7408.7002 7354.9702 7406.21 0 PSI20 20041028 7435.6602 7493.6401 7411.8799 7474.6001 0 PSI20 20041029 7461.27 7493.1099 7448.1499 7460.9399 0 PSI20 20041101 7453.4702 7529.7998 7442.96 7529.7998 0 PSI20 20041102 7530.2202 7567.6499 7506.8501 7561.3701 0 PSI20 20041103 7547.7998 7558.3398 7522.79 7542.0498 0 PSI20 20041104 7559.5298 7559.5298 7494.0801 7526.9302 0 PSI20 20041107 7516.4502 7533.4199 7475.9902 7511.2798 0 PSI20 20041108 7500.7798 7540.3101 7493.4902 7530.1899 0 PSI20 20041109 7499.8999 7579.2798 7530.4502 7548.8799 0 PSI20 20041110 7558.1099 7617.2402 7552.4199 7612.3101 0 PSI20 20041111 7615.4199 7626.7202 7576.1299 7600.96 0 PSI20 20041112 7595 7614.8198 7571.2598 7614.8198 0 PSI20 20041115 7629 7631.6899 7502.2998 7559.75 0 PSI20 20041116 7553.5498 7562.1299 7494.9102 7494.9102 0 PSI20 20041117 7499.2402 7569.6499 7478.0601 7569.6499 0 PSI20 20041118 7566.0898 7566.0898 7508.96 7536.3301 0 PSI20 20041119 7551.6602 7570 7516.0098 7552.9502 0 PSI20 20041122 7535.23 7581.23 7513.1602 7578.21 0 PSI20 20041123 7579.4302 7606.0801 7563.3101 7578.6299 0 PSI20 20041124 7586.1001 7597.2202 7555.5498 7588.5698 0 PSI20 20041125 7577.0698 7602.6001 7568.79 7602.6001 0 PSI20 20041126 7591.1499 7613.8999 7585.2002 7605.3398 0 PSI20 20041129 7614.7002 7617.4399 7570.6001 7570.6001 0 PSI20 20041130 7570.0298 7579.1802 7515.3198 7523.1001 0 PSI20 20041201 7450.8101 7492.5 7385.8901 7485.4199 0 PSI20 20041202 7487.79 7528.2002 7462.29 7468.48 0 PSI20 20041203 7489 7505.5698 7438.7002 7441.8101 0 PSI20 20041206 7438.4302 7447.8301 7420.9199 7432.75 0 PSI20 20041207 7436.8101 7467.7402 7425.73 7443.8101 0 PSI20 20041208 7438.8599 7486.1299 7420.1401 7466.9502 0 PSI20 20041209 7469.3101 7482 7439.7202 7474.5601 0 PSI20 20041210 7464.29 7521.4902 7453.3501 7504.6499 0 PSI20 20041213 7501.3301 7554.7798 7478.5898 7554.7798 0 PSI20 20041214 7565.6802 7592.1401 7538.8901 7592.1401 0 PSI20 20041215 7577.21 7624.1099 7561.2998 7598.73 0 PSI20 20041216 7579.3599 7602.46 7544.2002 7596.5801 0 PSI20 20041217 7603.8501 7603.8501 7538.29 7538.29 0 PSI20 20041220 7547.1001 7591 7536.2002 7583.1001 0 PSI20 20041221 7570.1699 7584.8599 7555.4902 7580.71 0 PSI20 20041222 7590.2202 7600.75 7559.2202 7579.6401 0 PSI20 20041223 7588.46 7604.5 7565.9502 7580.6001 0 PSI20 20041224 7583.9102 7601.3301 7579.9102 7589.1802 0 PSI20 20041227 7572.04 7579.77 7548.8701 7570.3999 0 PSI20 20041228 7564.7798 7585.6099 7554.96 7573.0898 16963558 PSI20 20041229 7590.3999 7622.2798 7566.9199 7578.4302 0 PSI20 20041230 7576.2798 7603.7202 7547.9902 7571.8501 0 PSI20 20041231 7571.5298 7600.1602 7556.8301 7600.1602 0 PSI20 20050103 7592.9302 7651.6802 7586.8398 7604.73 0 PSI20 20050104 7617.4502 7688.6699 7603.6201 7651.8701 0 PSI20 20050105 7634.9399 7701.73 7626.4902 7659.4502 0 PSI20 20050106 7675.8198 7722.3301 7673 7714.5698 0 PSI20 20050107 7722.1201 7786.4502 7705.3198 7786.4502 0 PSI20 20050110 7786.9199 7796.0898 7710.6499 7724.0098 0 PSI20 20050111 7737.2202 7742.1099 7686.4102 7701.6299 0 PSI20 20050112 7721.4702 7742.1001 7679.3701 7691.5698 0 PSI20 20050114 7720.0898 7742.7002 7687.52 7687.52 0 PSI20 20050117 7703.2202 7775.6401 7701.5298 7768.5298 0 PSI20 20050118 7771.7598 7773.4502 7739.9702 7760.9702 0 PSI20 20050119 7772.7798 7836.6201 7765.9302 7819.6299 0 PSI20 20050120 7809.6201 7837.4399 7782.9399 7822.1602 0 PSI20 20050121 7824.8599 7876.4199 7816.4199 7871.2798 0 PSI20 20050124 7868.8901 7878.6602 7820.9302 7861.0498 0 PSI20 20050125 7852.4502 7873.04 7829.9399 7843.77 0 PSI20 20050126 7850.2598 7909.3301 7822.1299 7900.77 0 PSI20 20050127 7909.77 7909.77 7850.1299 7878.4102 0 PSI20 20050128 7910.54 7961.7798 7894.0898 7942.7002 0 PSI20 20050131 7942.7598 8032.52 7937.9399 8016.8999 0 PSI20 20050201 8023.4902 8090.2402 8013.04 8073 0 PSI20 20050202 8091.02 8093.6201 8007.8701 8033.6001 0 PSI20 20050203 8031.1602 8053.1299 8008.6899 8040.6899 0 PSI20 20050207 8062.3901 8089.6602 8046.7202 8056.4399 0 PSI20 20050208 8063.2598 8107.1001 8054.5801 8088.6299 0 PSI20 20050209 8097.4502 8101.9902 8063.6001 8069.5698 0 PSI20 20050210 8054.6001 8081.1802 8043.02 8051.1499 0 PSI20 20050211 8055.8799 8085.8398 8031.0498 8080.2202 0 PSI20 20050214 8088.98 8096.6099 8044.4502 8070.2202 0 PSI20 20050215 8059.9902 8088.8701 8036.9399 8080.6699 0 PSI20 20050216 8072.9102 8078.04 8041.3501 8072.1001 0 PSI20 20050217 8055.4399 8076.3901 8041.8701 8051.9502 0 PSI20 20050218 8059.8999 8091.2998 8034.7002 8045.5098 0 PSI20 20050221 8066.7002 8066.7002 7973.0298 7982.7998 0 PSI20 20050222 7943.8799 7946.25 7854.8501 7914.9199 0 PSI20 20050223 7888.71 7898.8901 7844.3799 7851.2002 0 PSI20 20050224 7865.0898 7898.6899 7856.5498 7885.2202 0 PSI20 20050225 7883.3599 7926.4702 7878.6899 7898.2998 0 PSI20 20050228 7910.5698 7923.8901 7858.3501 7896.7402 0 PSI20 20050301 7877.3901 7940.6099 7862.8799 7937.3999 0 PSI20 20050302 7955.1899 7960.5601 7866.3799 7889.71 0 PSI20 20050303 7900 7900 7859.3599 7891.8301 0 PSI20 20050304 7900.3799 7919.0298 7873.3599 7898.1299 0 PSI20 20050307 7908.5698 7945.3901 7903.46 7937.02 0 PSI20 20050308 7936.1401 7945.2998 7908.0098 7931.7402 0 PSI20 20050309 7921.8301 7966.8901 7908.29 7922.3198 0 PSI20 20050310 7910.8701 7924.1401 7859.98 7872.4902 0 PSI20 20050311 7876.54 7899.5801 7866.25 7891.6699 0 PSI20 20050314 7888.8198 7897.9302 7844.4399 7858.9102 0 PSI20 20050315 7851.1201 7879.96 7831.9702 7835.5898 0 PSI20 20050316 7834.2202 7835.6699 7782.6499 7794.8398 0 PSI20 20050317 7804.6899 7820.3301 7738.4302 7757.4399 0 PSI20 20050318 7769.1899 7831.25 7762.6099 7777.5098 0 PSI20 20050321 7782.1099 7810.9399 7753.6401 7762.1802 0 PSI20 20050322 7773.6899 7785.0698 7743.3701 7751.4702 0 PSI20 20050323 7736.2202 7778.0801 7697.6602 7772.7002 0 PSI20 20050329 7818.8599 7846.6401 7795.0601 7845.2798 0 PSI20 20050330 7815.3301 7839.8999 7776.4702 7790.8599 0 PSI20 20050331 7825.9702 7842.7798 7786.6099 7786.6099 0 PSI20 20050401 7785.52 7800.3198 7759.0498 7785.9102 0 PSI20 20050404 7765.4502 7794.2998 7739.6201 7766.3901 0 PSI20 20050405 7784.8999 7812.7598 7763.25 7805.3101 0 PSI20 20050406 7812.73 7820.1401 7754.6401 7754.6401 0 PSI20 20050407 7766.29 7802.4199 7757.54 7797.9102 0 PSI20 20050408 7806.77 7823.6802 7788.6001 7809.3999 0 PSI20 20050411 7787.8198 7807.02 7771.3398 7794.6201 0 PSI20 20050412 7773.4399 7825.6699 7773.3901 7806.6899 0 PSI20 20050413 7807.5601 7907.4702 7806.2202 7897.77 0 PSI20 20050415 7858.1899 7859.8799 7797 7806.2002 0 PSI20 20050418 7750.8701 7754.1899 7704.8901 7739.3701 0 PSI20 20050419 7765.6401 7787.0298 7743.8301 7754.5801 0 PSI20 20050420 7783.5801 7832.4302 7783.5801 7815 0 PSI20 20050421 7812.5601 7832.4502 7795.0801 7809.3701 0 PSI20 20050422 7821.8599 7825.79 7797.8398 7818.7998 0 PSI20 20050425 7808.23 7820.4399 7778.29 7817.0898 0 PSI20 20050426 7746.77 7762.9102 7716.7002 7729.6899 0 PSI20 20050427 7714.3999 7727.1499 7603.8599 7616.3701 0 PSI20 20050428 7644.8599 7662.0498 7551.04 7613.48 0 PSI20 20050429 7583.1001 7642.7402 7579.8398 7607.8101 0 PSI20 20050502 7627.46 7667.3398 7627.46 7650.3398 0 PSI20 20050503 7653.5698 7684.9102 7647.8701 7664.9902 0 PSI20 20050504 7664.9702 7695.8101 7634.7002 7675.4102 0 PSI20 20050505 7681.75 7695.2598 7647.0898 7685.5098 0 PSI20 20050506 7685.6602 7696.8901 7658.2002 7660.5698 0 PSI20 20050509 7667.6699 7676.0601 7596.0298 7605.8901 0 PSI20 20050510 7607.3999 7628.6001 7545.8799 7589.9102 0 PSI20 20050512 7618.96 7657.77 7605.4102 7654.23 0 PSI20 20050513 7632.1899 7667.8301 7618.6001 7654.0898 0 PSI20 20050516 7644.1602 7674.9502 7633.8599 7652.4302 0 PSI20 20050517 7654.2402 7684.48 7641.6602 7665.9302 0 PSI20 20050518 7643.6699 7705.8701 7666.1802 7691.8799 0 PSI20 20050519 7700.3999 7721.6499 7682.8701 7705.6099 0 PSI20 20050520 7701.75 7773.25 7693.8701 7769.1899 0 PSI20 20050523 7772.0698 7804.4702 7763.2998 7791.0498 0 PSI20 20050524 7731.4102 7738.8901 7703.9399 7718.0898 0 PSI20 20050525 7711.6201 7727.4302 7636.8501 7645.1001 0 PSI20 20050526 7644.25 7655.2598 7622.6001 7642.9502 0 PSI20 20050527 7649.4199 7652.0298 7581.3198 7608.8301 0 PSI20 20050530 7600.1001 7609.77 7572.6499 7595.98 0 PSI20 20050531 7584.2402 7599.6001 7524.04 7524.04 0 PSI20 20050601 7539.1602 7626.48 7527.73 7619.1699 0 PSI20 20050602 7548.1099 7548.6201 7477.5898 7493.8398 0 PSI20 20050603 7507.8599 7534.1499 7494.0298 7510.48 0 PSI20 20050606 7512.23 7524.8901 7483 7498.2798 0 PSI20 20050607 7512.3701 7536.9902 7462.2202 7462.6802 0 PSI20 20050608 7455.2402 7458.8198 7394.77 7398.4302 0 PSI20 20050609 7418.6899 7448.3999 7404.8101 7431.6899 0 PSI20 20050610 7460.3198 7500.1201 7450.2998 7484 0 PT 20040112 8.41 8.41 8.23 8.34 4756782 PT 20040113 8.36 8.49 8.35 8.47 5114783 PT 20040114 8.44 8.53 8.38 8.52 3787321 PT 20040115 8.49 8.55 8.46 8.52 5009318 PT 20040116 8.55 8.67 8.49 8.65 4465622 PT 20040119 8.65 8.86 8.6 8.82 3909588 PT 20040120 8.81 8.86 8.72 8.74 4345262 PT 20040121 8.75 8.81 8.65 8.66 2642526 PT 20040122 8.68 8.69 8.52 8.57 4086865 PT 20040123 8.59 8.7 8.51 8.67 4082444 PT 20040126 8.68 8.72 8.53 8.54 2501841 PT 20040127 8.7 8.76 8.65 8.69 3513538 PT 20040128 8.6 8.74 8.59 8.74 2134784 PT 20040129 8.67 8.68 8.5 8.55 5561092 PT 20040130 8.57 8.57 8.29 8.3 7913466 PT 20040202 8.37 8.51 8.34 8.43 4072574 PT 20040203 8.43 8.48 8.36 8.4 3646692 PT 20040204 8.4 8.42 8.28 8.4 5860000 PT 20040205 8.4 8.55 8.36 8.5 3822793 PT 20040206 8.54 8.71 8.51 8.63 6267963 PT 20040209 8.66 8.74 8.63 8.63 2628371 PT 20040210 8.67 8.69 8.6 8.62 3000031 PT 20040211 8.66 8.85 8.75 8.75 4540812 PT 20040212 8.86 9.03 8.83 8.95 6649566 PT 20040213 8.96 8.98 8.86 8.94 4903161 PT 20040216 8.88 8.91 8.81 8.83 1269721 PT 20040217 8.85 9.04 8.84 9.03 6930347 PT 20040218 9 9.26 9 9.26 6812127 PT 20040219 9.26 9.26 8.84 9.04 12610090 PT 20040220 8.97 8.97 8.8 8.82 5133419 PT 20040223 8.83 9.06 8.82 9.05 4456873 PT 20040224 9.04 9.16 9.02 9.15 4103468 PT 20040225 9.11 9.27 9.11 9.2 6037523 PT 20040226 9.22 9.27 9 9.09 3564910 PT 20040227 9.07 9.17 9.02 9.08 2899747 PT 20040301 9.08 9.16 9.03 9.1 3454149 PT 20040302 9.13 9.26 9.08 9.25 10549578 PT 20040303 9.23 9.42 9.23 9.4 7362668 PT 20040304 9.44 9.44 9.15 9.4 13646110 PT 20040305 9.33 9.35 9.24 9.24 10567218 PT 20040308 9.3 9.45 9.26 9.4 4973326 PT 20040309 9.38 9.45 9.33 9.36 2895802 PT 20040310 9.35 9.35 9.21 9.27 3532462 PT 20040311 9.23 9.24 9.05 9.05 6407774 PT 20040312 8.95 9.12 8.85 8.99 5544006 PT 20040315 9.05 9.18 8.91 9.09 5818117 PT 20040316 9.01 9.28 9.01 9.27 6719918 PT 20040317 9.27 9.42 9.23 9.42 5872944 PT 20040318 9.42 9.43 9.23 9.27 15506068 PT 20040319 9.31 9.34 9.22 9.3 7351353 PT 20040322 9.24 9.24 8.96 9.1 4859803 PT 20040323 9.02 9.12 8.98 9.03 14079392 PT 20040324 9.01 9.13 8.93 9.1 3210239 PT 20040325 9.12 9.15 9.09 9.09 1970612 PT 20040326 9.13 9.15 8.89 8.93 3792828 PT 20040329 8.99 9.03 8.9 8.95 2636258 PT 20040330 8.95 9 8.85 8.85 4247618 PT 20040331 8.91 9.1 8.84 9.1 4465179 PT 20040401 9.07 9.08 8.94 8.98 2917055 PT 20040402 9 9.08 8.96 9.01 8322386 PT 20040405 9.05 9.15 8.96 8.96 3900166 PT 20040406 9.03 9.05 8.89 8.89 3607246 PT 20040407 8.9 9.03 8.89 9.03 2426163 PT 20040408 9.07 9.07 8.98 9.06 1613125 PT 20040413 9.02 9.18 9.02 9.03 3326426 PT 20040414 9.02 9.17 8.99 9.06 4263318 PT 20040415 9.08 9.2 9.08 9.19 14905250 PT 20040416 9.2 9.21 9.02 9.09 12306046 PT 20040419 9.16 9.21 9.12 9.18 11217694 PT 20040420 9.2 9.28 9.17 9.28 14652988 PT 20040421 9.2 9.26 9.07 9.19 3275132 PT 20040422 9.27 9.27 9.1 9.16 28951068 PT 20040423 9.21 9.34 9.21 9.28 12196778 PT 20040426 9.28 9.33 9.23 9.27 5833576 PT 20040427 9.05 9.17 9.05 9.06 2307292 PT 20040428 9.18 9.21 9.06 9.17 2854647 PT 20040429 9.22 9.38 9.09 9.13 5709455 PT 20040430 9.15 9.15 8.97 9.05 3994131 PT 20040503 9.03 9.19 9 9.19 1707715 PT 20040504 9.19 9.22 9.11 9.19 3608533 PT 20040505 9.16 9.19 9.11 9.16 1371412 PT 20040506 9.13 9.17 9.07 9.17 1831057 PT 20040507 9.11 9.11 8.94 8.95 8672250 PT 20040510 8.91 8.91 8.59 8.7 6511428 PT 20040511 8.72 8.78 8.57 8.66 5195833 PT 20040512 8.7 8.7 8.51 8.52 3128121 PT 20040513 8.55 8.59 8.4 8.43 2791295 PT 20040514 8.47 8.47 8.23 8.3 3426793 PT 20040517 8.12 8.24 8.05 8.2 5657525 PT 20040518 8.17 8.55 8.17 8.4 6661431 PT 20040519 8.54 8.59 8.43 8.5 3086243 PT 20040520 8.48 8.5 8.39 8.5 13322182 PT 20040521 8.54 8.58 8.46 8.46 8165416 PT 20040524 8.46 8.59 8.37 8.37 8928818 PT 20040525 8.43 8.44 8.3 8.38 23228012 PT 20040526 8.46 8.52 8.4 8.49 3531700 PT 20040527 8.5 8.59 8.48 8.59 4347650 PT 20040528 8.57 8.6 8.39 8.39 4097083 PT 20040531 8.44 8.46 8.42 8.44 710902 PT 20040601 8.43 8.44 8.26 8.3 5810552 PT 20040602 8.4 8.45 8.35 8.39 11895758 PT 20040603 8.39 8.47 8.37 8.45 1576948 PT 20040604 8.45 8.51 8.43 8.48 1023342 PT 20040607 8.56 8.75 8.53 8.72 2669800 PT 20040608 8.75 8.77 8.66 8.73 8064053 PT 20040609 8.71 8.82 8.71 8.73 2601000 PT 20040610 8.72 8.86 8.72 8.84 1890734 PT 20040611 8.8 8.91 8.8 8.89 1875867 PT 20040614 8.9 8.9 8.74 8.75 1914647 PT 20040615 8.8 8.8 8.64 8.7 1687263 PT 20040616 8.75 8.92 8.75 8.9 2899938 PT 20040617 8.87 9.03 8.74 8.8 7514255 PT 20040618 8.82 8.94 8.78 8.78 2779959 PT 20040621 8.85 8.9 8.82 8.82 2234228 PT 20040622 8.84 8.86 8.77 8.8 1619660 PT 20040623 8.85 8.85 8.66 8.66 2225394 PT 20040624 8.76 8.77 8.63 8.63 2985552 PT 20040625 8.63 8.78 8.56 8.74 2321271 PT 20040628 8.73 8.87 8.73 8.86 1989386 PT 20040629 8.83 8.88 8.78 8.78 1747758 PT 20040630 8.82 8.87 8.78 8.87 2747266 PT 20040701 8.88 8.88 8.74 8.74 1431354 PT 20040702 8.74 8.75 8.58 8.63 2781968 PT 20040705 8.62 8.67 8.56 8.56 1540768 PT 20040706 8.62 8.62 8.52 8.62 1324232 PT 20040707 8.61 8.65 8.58 8.58 3125558 PT 20040708 8.55 8.8 8.55 8.8 4229778 PT 20040709 8.89 8.89 8.62 8.62 2595925 PT 20040712 8.68 8.77 8.64 8.65 1696505 PT 20040713 8.7 8.74 8.67 8.7 482227 PT 20040714 8.7 8.7 8.6 8.63 1830745 PT 20040715 8.65 8.68 8.56 8.62 1980372 PT 20040716 8.62 8.68 8.56 8.57 1962347 PT 20040719 8.59 8.62 8.47 8.49 1654854 PT 20040720 8.5 8.6 8.41 8.6 1582374 PT 20040721 8.61 8.69 8.61 8.62 1222580 PT 20040722 8.57 8.61 8.52 8.58 1330785 PT 20040723 8.58 8.61 8.49 8.49 1335751 PT 20040726 8.52 8.52 8.32 8.32 1494709 PT 20040727 8.35 8.53 8.35 8.44 1921673 PT 20040728 8.58 8.58 8.45 8.5 3062929 PT 20040729 8.47 8.57 8.46 8.54 2489558 PT 20040730 8.51 8.57 8.42 8.52 1834669 PT 20040802 8.57 8.57 8.39 8.4 2267056 PT 20040803 8.42 8.45 8.32 8.35 2073029 PT 20040804 8.36 8.37 8.29 8.31 1476726 PT 20040805 8.36 8.46 8.35 8.46 1952521 PT 20040806 8.38 8.47 8.34 8.34 2560744 PT 20040809 8.3 8.39 8.25 8.26 1919199 PT 20040810 8.25 8.36 8.22 8.36 2027919 PT 20040811 8.38 8.38 8.26 8.28 1880531 PT 20040812 8.3 8.35 8.24 8.29 1216115 PT 20040813 8.25 8.27 8.14 8.15 2237971 PT 20040816 8.17 8.27 8.05 8.2 2243403 PT 20040817 8.23 8.24 8.15 8.16 4077804 PT 20040818 8.15 8.19 8.09 8.13 3634097 PT 20040819 8.16 8.2 8.13 8.17 3707666 PT 20040820 8.13 8.2 8.12 8.17 6153342 PT 20040823 8.19 8.24 8.17 8.21 3930031 PT 20040824 8.23 8.26 8.19 8.24 2104145 PT 20040825 8.26 8.36 8.22 8.31 4288869 PT 20040826 8.26 8.39 8.26 8.32 2828390 PT 20040827 8.35 8.48 8.33 8.45 4189150 PT 20040830 8.41 8.5 8.41 8.45 1246640 PT 20040831 8.43 8.47 8.36 8.37 4385785 PT 20040901 8.43 8.43 8.3 8.34 2705186 PT 20040902 8.34 8.39 8.23 8.39 2975661 PT 20040903 8.39 8.41 8.3 8.34 2159977 PT 20040906 8.4 8.44 8.36 8.4 1710979 PT 20040907 8.45 8.58 8.42 8.42 10280682 PT 20040908 8.47 8.66 8.45 8.66 9522862 PT 20040909 8.62 8.63 8.53 8.61 7072505 PT 20040910 8.61 8.7 8.59 8.66 2584951 PT 20040913 8.68 8.75 8.67 8.75 2355026 PT 20040914 8.79 8.9 8.73 8.88 6828617 PT 20040915 8.88 8.91 8.78 8.78 2958988 PT 20040916 8.8 8.87 8.78 8.85 1947724 PT 20040917 8.8 8.8 8.7 8.74 4525701 PT 20040920 8.75 8.76 8.62 8.67 2625274 PT 20040921 8.62 8.78 8.61 8.74 4503412 PT 20040922 8.72 8.81 8.7 8.73 3580136 PT 20040923 8.7 8.76 8.66 8.69 2868520 PT 20040924 8.7 8.74 8.68 8.71 2329743 PT 20040927 8.7 8.77 8.67 8.74 2657126 PT 20040928 8.7 8.81 8.7 8.76 3260155 PT 20040929 8.79 8.94 8.78 8.94 3995416 PT 20040930 8.94 8.99 8.87 8.87 5486593 PT 20041001 8.9 9.08 8.87 9.05 4245927 PT 20041004 9.04 9.2 9.04 9.16 7314022 PT 20041005 9.12 9.29 9.1 9.2 3843045 PT 20041006 9.17 9.23 9.13 9.23 3918758 PT 20041007 9.23 9.27 9.08 9.08 3841365 PT 20041008 9.06 9.14 9.03 9.13 3426952 PT 20041011 9.15 9.16 9.08 9.12 2690784 PT 20041012 9.15 9.15 9.02 9.09 3768591 PT 20041013 9.13 9.29 9.12 9.27 7175322 PT 20041014 9.21 9.22 9.09 9.14 5173458 PT 20041015 9.13 9.13 8.97 9.04 6042061 PT 20041018 9.03 9.03 8.9 8.96 7110715 PT 20041019 8.98 9.09 8.98 9.02 3859421 PT 20041020 9 9.01 8.94 9 2827311 PT 20041021 8.98 9.02 8.88 9.01 5276949 PT 20041022 9.03 9.05 8.88 8.9 4820682 PT 20041025 8.85 8.86 8.79 8.85 3237125 PT 20041026 8.85 8.9 8.8 8.85 3043299 PT 20041027 8.85 8.88 8.8 8.86 2697482 PT 20041028 8.9 8.96 8.9 8.93 2858743 PT 20041029 8.9 8.93 8.81 8.83 5836382 PT 20041101 8.86 8.99 8.81 8.99 1814263 PT 20041102 8.99 9.09 8.94 9.06 3905285 PT 20041103 9.09 9.15 9.06 9.07 4171677 PT 20041104 9.09 9.09 8.96 8.99 6941507 PT 20041107 9.02 9.06 8.97 9.02 4069661 PT 20041108 9 9.09 8.98 9.05 1607684 PT 20041109 9.05 9.08 9.03 9.04 2494627 PT 20041110 9 9.07 8.99 9.04 2796763 PT 20041111 9.04 9.05 8.98 9 5590419 PT 20041112 8.96 9.04 8.96 9.01 4051935 PT 20041115 9.05 9.05 8.81 8.99 3647502 PT 20041116 9 9 8.88 8.9 3999791 PT 20041117 8.9 8.95 8.77 8.89 5247625 PT 20041118 8.88 8.89 8.79 8.86 4681853 PT 20041119 8.85 8.95 8.81 8.89 3658083 PT 20041122 8.88 8.94 8.81 8.93 2529643 PT 20041123 8.92 8.99 8.91 8.92 2442300 PT 20041124 8.93 8.97 8.89 8.97 5528392 PT 20041125 8.94 8.99 8.94 8.97 1328195 PT 20041126 8.94 8.98 8.94 8.95 1617340 PT 20041129 8.98 9.04 8.95 8.95 4739654 PT 20041130 8.94 8.98 8.9 8.9 3436232 PT 20041201 8.81 8.88 8.75 8.78 7141035 PT 20041202 8.84 8.98 8.84 8.87 4552340 PT 20041203 8.9 8.93 8.81 8.82 3876137 PT 20041206 8.8 8.87 8.77 8.84 2500000 PT 20041207 8.82 8.94 8.82 8.94 2590554 PT 20041208 8.83 8.96 8.83 8.93 3188055 PT 20041209 8.92 9.03 8.92 9.03 9511282 PT 20041210 9.01 9.22 9.01 9.2 11102488 PT 20041213 9.16 9.23 9.13 9.23 3847240 PT 20041214 9.24 9.28 9.19 9.25 2998493 PT 20041215 9.2 9.31 9.08 9.13 5620608 PT 20041216 9.15 9.18 9.01 9.1 4260383 PT 20041217 9.09 9.11 8.97 9 6458697 PT 20041220 9 9.01 8.96 9 3593983 PT 20041221 9 9.02 8.97 8.97 11210078 PT 20041222 8.98 9.09 8.98 9.01 2886115 PT 20041223 9.03 9.12 9.01 9.03 1878760 PT 20041224 9.06 9.08 9.05 9.05 17385 PT 20041227 9.04 9.05 9.01 9.04 739562 PT 20041228 9.04 9.07 9 9.05 589747 PT 20041229 9.08 9.14 9 9.02 1540582 PT 20041230 9.01 9.06 8.97 8.98 925182 PT 20041231 9 9.1 9 9.1 1035773 PT 20050103 9.11 9.16 9.02 9.05 2445668 PT 20050104 9.05 9.17 9.05 9.09 5377274 PT 20050105 9.05 9.09 9.04 9.04 3296866 PT 20050106 9.08 9.11 9.05 9.05 1811523 PT 20050107 9.08 9.14 9.06 9.14 2567019 PT 20050110 9.15 9.15 9.06 9.06 3386002 PT 20050111 9.08 9.13 9.04 9.05 3765068 PT 20050112 9.06 9.08 9.01 9.03 4001122 PT 20050114 9.06 9.12 9.05 9.05 4167984 PT 20050117 9.09 9.21 9.07 9.19 4015219 PT 20050118 9.19 9.24 9.15 9.16 1307672 PT 20050119 9.19 9.29 9.19 9.27 3925253 PT 20050120 9.24 9.36 9.21 9.31 4109352 PT 20050121 9.28 9.4 9.28 9.4 3478965 PT 20050124 9.39 9.43 9.34 9.4 3962492 PT 20050125 9.36 9.4 9.25 9.3 3602341 PT 20050126 9.32 9.38 9.27 9.32 2521692 PT 20050127 9.33 9.39 9.26 9.39 2362502 PT 20050128 9.4 9.4 9.35 9.36 2114569 PT 20050131 9.37 9.57 9.36 9.5 3651904 PT 20050201 9.47 9.66 9.47 9.61 4069363 PT 20050202 9.64 9.65 9.56 9.56 2839033 PT 20050203 9.56 9.6 9.51 9.54 2890669 PT 20050207 9.52 9.7 9.51 9.64 4600474 PT 20050208 9.69 9.8 9.57 9.73 3792871 PT 20050209 9.71 9.77 9.65 9.65 4335513 PT 20050210 9.6 9.66 9.53 9.53 3611588 PT 20050211 9.57 9.62 9.46 9.62 3726671 PT 20050214 9.62 9.62 9.5 9.52 2942887 PT 20050215 9.52 9.52 9.42 9.48 3260051 PT 20050216 9.48 9.49 9.4 9.44 3139646 PT 20050217 9.46 9.46 9.35 9.42 3573997 PT 20050218 9.45 9.57 9.41 9.42 4161331 PT 20050221 9.49 9.49 9.32 9.39 1574427 PT 20050222 9.3 9.38 9.26 9.37 3871875 PT 20050223 9.3 9.32 9.18 9.22 4343552 PT 20050224 9.27 9.27 9.2 9.21 439600 PT 20050225 9.25 9.3 9.18 9.25 2639869 PT 20050228 9.22 9.26 9.1 9.17 4563360 PT 20050301 9.15 9.28 9.13 9.28 7316426 PT 20050302 9.26 9.31 9.15 9.21 3376560 PT 20050303 9.22 9.23 9.01 9.12 6424300 PT 20050304 9.15 9.21 9.06 9.11 3142814 PT 20050307 9.1 9.23 9.1 9.17 3068730 PT 20050308 9.18 9.2 9.1 9.15 1962819 PT 20050309 9.12 9.24 9.12 9.17 2715365 PT 20050310 9.12 9.16 8.97 8.97 3988311 PT 20050311 9.02 9.07 9 9.02 2049265 PT 20050314 9 9.08 9 9.05 2241383 PT 20050315 9.02 9.11 9.02 9.02 1852668 PT 20050316 9.05 9.05 8.9 8.98 3388460 PT 20050317 8.95 8.97 8.83 8.93 2322832 PT 20050318 8.96 9.14 8.94 9 3529971 PT 20050321 9 9.06 8.91 8.95 1487285 PT 20050322 8.99 9 8.91 8.91 1790594 PT 20050323 8.88 8.95 8.8 8.92 3393381 PT 20050329 9.05 9.16 9.01 9.14 3384904 PT 20050330 9.1 9.13 9.05 9.07 1963303 PT 20050331 9.1 9.1 9.04 9.04 2496422 PT 20050401 9.04 9.05 8.99 9.01 2447599 PT 20050404 9 9.05 8.94 8.97 2175136 PT 20050405 9.05 9.05 8.95 8.95 1526869 PT 20050406 8.99 9.02 8.92 8.92 2384208 PT 20050407 8.93 8.96 8.88 8.89 2027066 PT 20050408 8.92 8.95 8.88 8.93 3632291 PT 20050411 8.93 8.96 8.91 8.95 2076280 PT 20050412 8.94 9.07 8.94 9.02 3396377 PT 20050413 9.04 9.25 9.04 9.23 6884823 PT 20050415 9.12 9.15 9.03 9.03 2140760 PT 20050418 8.96 8.99 8.88 8.92 4087463 PT 20050419 8.91 9.04 8.91 8.95 3170697 PT 20050420 8.94 9.05 8.93 9.02 2579212 PT 20050421 8.98 9.06 8.95 9.02 2602953 PT 20050422 9.07 9.08 9.02 9.08 1905108 PT 20050425 9.07 9.09 8.96 8.98 2747169 PT 20050426 9 9.01 8.86 8.89 2928341 PT 20050427 8.9 8.9 8.54 8.59 15970668 PT 20050428 8.64 8.66 8.39 8.55 9551428 PT 20050429 8.5 8.66 8.48 8.5 10004478 PT 20050502 8.52 8.68 8.52 8.65 6312542 PT 20050503 8.68 8.78 8.68 8.71 4538237 PT 20050504 8.75 8.75 8.63 8.64 2774125 PT 20050505 8.66 8.68 8.6 8.64 1661640 PT 20050506 8.65 8.69 8.6 8.64 1214854 PT 20050509 8.62 8.63 8.51 8.57 2207620 PT 20050510 8.53 8.56 8.3 8.45 7453246 PT 20050512 8.51 8.66 8.5 8.64 3140578 PT 20050513 8.64 8.73 8.59 8.71 2440461 PT 20050516 8.7 8.72 8.65 8.68 1229077 PT 20050517 8.66 8.74 8.66 8.71 1598441 PT 20050518 8.74 8.81 8.72 8.8 3238725 PT 20050519 8.81 8.86 8.8 8.8 3761337 PT 20050520 8.8 8.99 8.77 8.96 8711318 PT 20050523 8.97 9.08 8.97 9.05 3744904 PT 20050524 8.78 8.8 8.68 8.7 2817240 PT 20050525 8.68 8.72 8.54 8.56 2603575 PT 20050526 8.52 8.56 8.46 8.5 3015191 PT 20050527 8.54 8.54 8.37 8.44 2338023 PT 20050530 8.45 8.45 8.38 8.42 1419462 PT 20050531 8.4 8.42 8.28 8.3 4421396 PT 20050601 8.33 8.45 8.33 8.45 15255830 PT 20050602 8.08 8.11 7.89 7.95 16243388 PT 20050603 8 8.05 7.93 7.99 6162549 PT 20050606 8 8.04 7.95 8.03 2797483 PT 20050607 8.02 8.1 7.93 7.95 6170577 PT 20050608 7.95 7.95 7.89 7.9 7826460 PT 20050609 7.93 7.98 7.9 7.91 1791430 PT 20050610 7.97 8.05 7.93 8 5335948 PTM 20040112 16.3 16.42 16.3 16.42 79798 PTM 20040113 16.43 16.71 16.42 16.57 143547 PTM 20040114 16.58 16.94 16.58 16.77 173041 PTM 20040115 16.79 17.28 16.7 17.25 227147 PTM 20040116 17.32 17.57 16.96 17.12 261407 PTM 20040119 17.25 17.4 17.2 17.2 101959 PTM 20040120 17.25 17.25 16.91 16.99 190480 PTM 20040121 16.96 17.04 16.87 16.88 107912 PTM 20040122 16.88 17.15 16.88 17.11 120480 PTM 20040123 16.98 17.28 16.98 17.16 125694 PTM 20040126 17.01 17.5 17 17.43 154213 PTM 20040127 17.49 17.59 17.4 17.47 109722 PTM 20040128 17.4 17.49 17.26 17.49 121572 PTM 20040129 17.28 17.47 17.28 17.3 59410 PTM 20040130 17.3 17.4 17.1 17.37 99668 PTM 20040202 17.44 17.71 17.44 17.65 184208 PTM 20040203 17.69 17.69 17.34 17.35 230281 PTM 20040204 17.35 17.49 17.3 17.37 73995 PTM 20040205 17.32 17.47 17.32 17.37 40413 PTM 20040206 17.37 17.71 17.37 17.67 246161 PTM 20040209 17.69 17.73 17.6 17.61 110474 PTM 20040210 17.6 17.74 17.6 17.7 57296 PTM 20040211 17.62 17.9 17.62 17.85 221358 PTM 20040212 17.84 17.89 17.6 17.66 454959 PTM 20040213 17.72 17.72 17.55 17.6 61609 PTM 20040216 17.6 17.65 17.52 17.65 76137 PTM 20040217 17.65 17.65 17.51 17.54 57033 PTM 20040218 17.53 17.64 17.44 17.5 240601 PTM 20040219 17.52 17.67 17.46 17.53 139303 PTM 20040220 17.53 17.66 17.53 17.58 108703 PTM 20040223 17.6 18.05 17.55 17.86 152052 PTM 20040224 17.92 18.02 17.79 17.94 101115 PTM 20040225 17.95 18.29 17.95 18.16 394931 PTM 20040226 18.24 18.39 18.08 18.27 302137 PTM 20040227 18.35 18.67 18.27 18.48 530077 PTM 20040301 18.7 19 18.7 18.87 213488 PTM 20040302 18.92 19.27 18.92 19.24 180872 PTM 20040303 19.3 19.39 18.9 19.2 261654 PTM 20040304 19.35 19.37 19.2 19.3 277544 PTM 20040305 19.23 19.45 19.1 19.23 258303 PTM 20040308 19.22 19.48 19.17 19.48 199079 PTM 20040309 19.45 19.64 19.4 19.48 206821 PTM 20040310 19.38 19.44 18.9 18.95 246893 PTM 20040311 18.82 18.82 17.6 18 511439 PTM 20040312 17.34 18 17.14 17.75 345924 PTM 20040315 17.94 18.1 17.75 18 327476 PTM 20040316 18 18.3 17.95 18.07 154341 PTM 20040317 18.15 18.4 18.15 18.38 189385 PTM 20040318 18.47 18.48 18.15 18.28 115128 PTM 20040319 18.26 18.35 18.18 18.18 58601 PTM 20040322 18.17 18.17 17.5 17.5 124610 PTM 20040323 17.42 17.71 17.36 17.61 390653 PTM 20040324 17.89 17.95 17.35 17.6 102351 PTM 20040325 17.6 18.15 17.6 18 198523 PTM 20040326 18.15 18.3 18 18.05 107531 PTM 20040329 18.09 18.18 18 18.12 84965 PTM 20040330 18.14 18.24 17.6 17.95 35129 PTM 20040331 18.14 18.19 17.82 18.01 56295 PTM 20040401 18.04 18.31 17.97 18.31 89360 PTM 20040402 18.13 18.5 18.13 18.45 129536 PTM 20040405 18.45 18.95 18.32 18.95 198343 PTM 20040406 18.51 18.97 18.51 18.84 111198 PTM 20040407 18.84 19.09 18.8 19.09 150705 PTM 20040408 19 19.19 18.97 18.98 66710 PTM 20040413 19.13 19.15 18.85 19 100476 PTM 20040414 18.86 18.86 18.62 18.72 95640 PTM 20040415 18.61 18.8 18.61 18.65 499943 PTM 20040416 18.8 18.8 18.66 18.74 135996 PTM 20040419 18.7 19 18.7 18.95 218557 PTM 20040420 18.91 19.12 18.91 18.95 92334 PTM 20040421 18.8 18.81 18.52 18.81 167442 PTM 20040422 18.8 19.06 18.77 19.05 151082 PTM 20040423 19.07 19.21 19 19.15 142961 PTM 20040426 19.1 19.35 19.1 19.26 249292 PTM 20040427 19.3 19.5 19.3 19.43 164414 PTM 20040428 19.43 19.43 19.27 19.27 47935 PTM 20040429 19.26 19.43 19.23 19.23 87968 PTM 20040430 19.28 19.28 18.91 18.96 59749 PTM 20040503 19.24 19.24 18.72 18.85 85595 PTM 20040504 18.99 19.09 18.85 18.9 51534 PTM 20040505 18.9 19 18.83 18.86 27240 PTM 20040506 18.99 19.02 18.37 18.47 80407 PTM 20040507 18.5 18.65 18.29 18.3 104913 PTM 20040510 18.38 18.38 17.42 17.52 258465 PTM 20040511 17.6 17.9 17.52 17.75 172354 PTM 20040512 17.8 17.95 17.31 17.65 72725 PTM 20040513 17.78 17.78 17.5 17.68 37911 PTM 20040514 17.7 17.77 17.4 17.41 34935 PTM 20040517 17.2 17.2 16.45 16.58 179333 PTM 20040518 16.51 16.79 16.51 16.79 133720 PTM 20040519 16.99 17.73 16.98 17.51 318076 PTM 20040520 17.35 17.5 17.15 17.5 549423 PTM 20040521 17.7 17.7 17.4 17.45 33672 PTM 20040524 17.5 17.67 17.45 17.55 57024 PTM 20040525 17.5 17.55 17.4 17.5 69392 PTM 20040526 17.57 17.72 17.4 17.41 49624 PTM 20040527 17.36 17.64 17.36 17.45 23811 PTM 20040528 17.4 17.5 17.2 17.2 144283 PTM 20040531 17.32 17.32 17.02 17.19 43415 PTM 20040601 17.1 17.19 17.05 17.17 44990 PTM 20040602 17.08 17.25 16.97 16.98 384246 PTM 20040603 17.01 17.14 16.93 17.1 156836 PTM 20040604 17.05 17.16 16.95 17.07 79500 PTM 20040607 17.3 17.3 17.1 17.14 160895 PTM 20040608 17.2 17.24 17.1 17.23 33355 PTM 20040609 17.3 17.3 17.14 17.19 32476 PTM 20040610 17.25 17.28 17.14 17.25 20853 PTM 20040611 17.25 17.4 17.2 17.4 30512 PTM 20040614 17.29 17.44 17.24 17.44 17577 PTM 20040615 17.35 17.6 17.35 17.58 106564 PTM 20040616 17.54 17.9 17.54 17.8 130317 PTM 20040617 17.74 18.1 17.74 18 195124 PTM 20040618 18.09 18.4 17.64 18 178571 PTM 20040621 18.14 18.14 17.87 18.02 100087 PTM 20040622 17.91 18.06 17.9 18.03 62731 PTM 20040623 17.95 18 17.85 17.9 58279 PTM 20040624 17.99 18.05 17.95 18 54792 PTM 20040625 18 18.08 17.88 17.92 30925 PTM 20040628 18 18.1 18 18.08 37591 PTM 20040629 18.1 18.1 17.96 18.1 69423 PTM 20040630 18.01 18.22 18 18 97846 PTM 20040701 18.1 18.1 17.5 17.7 264103 PTM 20040702 17.75 17.75 17.5 17.5 50073 PTM 20040705 17.42 17.42 17.08 17.39 102998 PTM 20040706 17.25 17.6 17.17 17.22 199810 PTM 20040707 17.23 17.37 17.21 17.21 96262 PTM 20040708 17.25 17.25 16.91 17 199120 PTM 20040709 17 17.25 16.92 17.2 135166 PTM 20040712 17.28 17.5 17.25 17.49 127113 PTM 20040713 17.54 17.78 17.51 17.6 118897 PTM 20040714 17.58 17.6 17.36 17.6 89262 PTM 20040715 17.45 17.64 17.45 17.5 54677 PTM 20040716 17.52 17.62 17.5 17.5 81666 PTM 20040719 17.45 17.89 17.42 17.46 87901 PTM 20040720 17.37 17.75 17.31 17.75 43086 PTM 20040721 17.75 18.05 17.75 18.03 238946 PTM 20040722 17.85 18.05 17.85 17.95 134493 PTM 20040723 18.05 18.05 17.82 17.87 62670 PTM 20040726 17.91 17.97 17.8 17.87 115597 PTM 20040727 17.85 17.93 17.7 17.75 66302 PTM 20040728 17.75 17.88 17.6 17.88 151770 PTM 20040729 17.88 18 17.83 18 203225 PTM 20040730 17.95 17.95 17.87 17.89 161904 PTM 20040802 17.95 18.02 17.65 17.82 130547 PTM 20040803 17.71 17.79 17.51 17.63 40640 PTM 20040804 17.55 17.6 17.3 17.4 74098 PTM 20040805 17.3 17.79 17.3 17.5 109413 PTM 20040806 17.42 17.42 16.85 16.98 194398 PTM 20040809 17 17 16.25 16.6 389427 PTM 20040810 16.42 16.89 16.42 16.5 96637 PTM 20040811 16.7 16.76 16.52 16.6 22766 PTM 20040812 16.69 16.7 16.55 16.66 22918 PTM 20040813 16.55 16.65 16.55 16.62 11058 PTM 20040816 16.8 16.95 16.57 16.78 54059 PTM 20040817 16.9 16.95 16.78 16.87 45582 PTM 20040818 16.9 16.9 16.71 16.89 36937 PTM 20040819 16.98 17.16 16.98 17 37247 PTM 20040820 17.1 17.13 16.9 16.91 31513 PTM 20040823 16.9 17.35 16.9 17.17 46338 PTM 20040824 17.17 17.32 17.01 17.2 28712 PTM 20040825 17.24 17.4 17.06 17.4 35690 PTM 20040826 17.28 17.69 17.28 17.65 67270 PTM 20040827 17.57 17.89 17.51 17.69 128010 PTM 20040830 17.87 17.89 17.57 17.69 57598 PTM 20040831 17.55 17.8 17.55 17.75 43392 PTM 20040901 17.78 17.95 17.7 17.84 145293 PTM 20040902 17.7 17.95 17.61 17.84 46401 PTM 20040903 17.62 18 17.62 17.89 198454 PTM 20040906 17.9 18.1 17.85 18.1 127594 PTM 20040907 17.95 18.26 17.95 18.2 178136 PTM 20040908 18.26 18.35 18.2 18.22 129860 PTM 20040909 18.22 18.3 18.1 18.11 61923 PTM 20040910 18 18.35 18 18.27 117762 PTM 20040913 18.35 18.5 18.23 18.5 211261 PTM 20040914 18.49 18.49 17.81 17.95 405882 PTM 20040915 17.95 17.95 17.62 17.7 218816 PTM 20040916 17.7 17.95 17.7 17.82 99300 PTM 20040917 17.82 17.9 17.71 17.85 87126 PTM 20040920 17.87 17.87 17.66 17.77 101516 PTM 20040921 17.71 17.89 17.71 17.84 27232 PTM 20040922 17.77 17.84 17.55 17.75 56270 PTM 20040923 17.75 17.8 17.55 17.55 47396 PTM 20040924 17.6 17.7 17.5 17.52 41640 PTM 20040927 17.55 17.67 17.53 17.66 47537 PTM 20040928 17.69 17.85 17.69 17.81 125587 PTM 20040929 17.81 18.05 17.81 18.02 116278 PTM 20040930 18 18.09 17.87 17.95 67080 PTM 20041001 17.93 18.05 17.9 18.05 96551 PTM 20041004 18.05 18.29 18.05 18.24 68048 PTM 20041005 18.27 18.35 18.19 18.35 48421 PTM 20041006 18.37 18.47 18.12 18.32 499627 PTM 20041007 18.39 18.44 18.37 18.4 144260 PTM 20041008 18.37 18.5 18.37 18.45 114847 PTM 20041011 18.4 18.4 18.31 18.31 91329 PTM 20041012 18.13 18.37 18.13 18.25 71157 PTM 20041013 18.36 18.74 18.3 18.6 236548 PTM 20041014 18.65 18.8 18.6 18.7 268678 PTM 20041015 18.65 18.73 18.51 18.6 135579 PTM 20041018 18.7 18.71 18.26 18.26 22108 PTM 20041019 18.45 18.64 18.45 18.49 162979 PTM 20041020 18.46 18.52 18.27 18.4 69072 PTM 20041021 18.41 18.41 18.26 18.26 103416 PTM 20041022 18.44 18.44 18.27 18.32 142318 PTM 20041025 18.3 18.3 17.98 18.2 249801 PTM 20041026 18.12 18.38 18.12 18.3 57176 PTM 20041027 18.34 18.59 18.34 18.56 79524 PTM 20041028 18.57 18.7 18.5 18.56 51642 PTM 20041029 18.56 18.65 18.28 18.28 56202 PTM 20041101 18.5 18.52 18.35 18.52 6325 PTM 20041102 18.57 18.7 18.53 18.6 66411 PTM 20041103 18.55 18.68 18.55 18.59 33763 PTM 20041104 18.59 18.6 18.46 18.56 48874 PTM 20041107 18.55 18.59 18.45 18.5 103393 PTM 20041108 18.5 18.61 18.48 18.6 48772 PTM 20041109 18.45 18.7 18.45 18.55 76403 PTM 20041110 18.69 18.69 18.57 18.6 22640 PTM 20041111 18.66 18.75 18.58 18.75 90970 PTM 20041112 18.75 18.75 18.53 18.55 103990 PTM 20041115 18.7 18.7 18.58 18.7 86792 PTM 20041116 18.7 18.74 18.57 18.63 38476 PTM 20041117 18.56 18.67 18.56 18.58 52624 PTM 20041118 18.6 18.65 18.25 18.3 128592 PTM 20041119 18.45 18.45 17.9 17.94 200127 PTM 20041122 17.93 17.97 17.77 17.85 87506 PTM 20041123 17.97 18.11 17.95 17.95 168102 PTM 20041124 18 18.01 17.85 17.96 42969 PTM 20041125 17.95 18.08 17.88 17.88 64558 PTM 20041126 17.99 17.99 17.88 17.89 20269 PTM 20041129 17.85 17.94 17.85 17.9 73528 PTM 20041130 17.95 18.01 17.9 17.9 257053 PTM 20041201 17.88 17.88 17.63 17.75 125488 PTM 20041202 17.88 17.97 17.85 17.92 35363 PTM 20041203 17.95 17.99 17.86 17.86 106590 PTM 20041206 17.85 17.94 17.67 17.67 48373 PTM 20041207 17.61 17.73 17.61 17.7 127172 PTM 20041208 17.79 17.82 17.71 17.79 29566 PTM 20041209 17.89 17.9 17.65 17.67 68294 PTM 20041210 17.76 17.83 17.68 17.7 101987 PTM 20041213 17.7 17.8 17.66 17.7 86549 PTM 20041214 17.8 17.8 17.69 17.78 67596 PTM 20041215 17.8 17.94 17.79 17.94 68285 PTM 20041216 17.9 17.9 17.8 17.8 38877 PTM 20041217 17.89 17.89 17.66 17.66 66262 PTM 20041220 17.74 17.85 17.67 17.79 24003 PTM 20041221 17.79 17.83 17.73 17.73 48485 PTM 20041222 17.71 17.81 17.7 17.74 94413 PTM 20041223 17.8 17.8 17.7 17.78 84330 PTM 20041224 17.84 17.84 17.84 17.84 260 PTM 20041227 17.73 17.79 17.7 17.75 44890 PTM 20041228 17.72 18.2 17.72 18.15 721133 PTM 20041229 18.4 18.9 18.4 18.67 524183 PTM 20041230 18.79 18.79 18.6 18.6 99410 PTM 20041231 18.6 18.6 18.35 18.49 30493 PTM 20050103 18.5 18.6 18.5 18.5 49774 PTM 20050104 18.62 18.76 18.52 18.75 142673 PTM 20050105 18.7 19 18.7 19 284924 PTM 20050106 18.97 19.09 18.9 19 92558 PTM 20050107 19 19.1 19 19.09 112886 PTM 20050110 19.1 19.13 19.05 19.05 95935 PTM 20050111 19.05 19.14 19 19.03 73480 PTM 20050112 19.02 19.07 19 19 50388 PTM 20050114 19 19.06 19 19.01 28145 PTM 20050117 19.02 19.09 19.01 19.09 35905 PTM 20050118 19.07 19.3 19.07 19.25 120910 PTM 20050119 19.3 19.4 19.3 19.34 127627 PTM 20050120 19.21 19.36 19.19 19.35 66596 PTM 20050121 19.35 19.45 19.34 19.4 47028 PTM 20050124 19.41 19.43 19.32 19.36 49439 PTM 20050125 19.39 19.5 19.39 19.4 25134 PTM 20050126 19.4 19.57 19.36 19.48 95320 PTM 20050127 19.58 19.58 19.47 19.5 81197 PTM 20050128 19.5 19.75 19.5 19.68 85532 PTM 20050131 19.66 20.09 19.66 20.03 243770 PTM 20050201 20.08 20.2 20.04 20.09 218784 PTM 20050202 20.15 20.15 19.75 19.99 97619 PTM 20050203 20.03 20.09 19.95 20 41607 PTM 20050207 20.05 20.12 20.01 20.01 32858 PTM 20050208 20.01 20.09 20.01 20.08 23655 PTM 20050209 20.1 20.1 20.03 20.06 76765 PTM 20050210 20.06 20.06 19.89 19.99 70624 PTM 20050211 19.99 20 19.93 19.95 33002 PTM 20050214 20 20.05 19.95 20 86194 PTM 20050215 20 20 19.92 19.96 24571 PTM 20050216 19.91 19.97 19.86 19.95 60452 PTM 20050217 19.89 19.95 19.84 19.84 49893 PTM 20050218 19.81 19.87 19.6 19.76 51423 PTM 20050221 19.7 19.7 19.62 19.66 76277 PTM 20050222 19.49 19.49 19.06 19.14 198039 PTM 20050223 19.14 19.16 19.04 19.05 105583 PTM 20050224 19.01 19.13 18.89 19.08 56496 PTM 20050225 19.15 19.65 19.15 19.55 144805 PTM 20050228 19.71 19.87 19.6 19.8 66133 PTM 20050301 19.8 19.8 19.56 19.69 36801 PTM 20050302 19.51 19.57 19.32 19.41 114905 PTM 20050303 19.41 19.65 19.41 19.62 130288 PTM 20050304 19.6 19.76 19.58 19.76 44813 PTM 20050307 19.56 19.75 19.56 19.75 15228 PTM 20050308 19.7 19.74 19.6 19.6 31980 PTM 20050309 19.5 19.65 19.41 19.41 37339 PTM 20050310 19.2 19.44 19.2 19.39 76120 PTM 20050311 19.39 19.39 19.32 19.38 22956 PTM 20050314 19.37 19.37 19.2 19.22 23927 PTM 20050315 19.29 19.29 19.15 19.15 38494 PTM 20050316 19.11 19.2 19.1 19.2 66108 PTM 20050317 19.08 19.15 18.96 19.05 53944 PTM 20050318 18.9 19.25 18.9 19.11 86028 PTM 20050321 19.14 19.2 19.1 19.2 32209 PTM 20050322 19.32 19.34 19.22 19.29 51470 PTM 20050323 19.2 19.27 19.03 19.2 33721 PTM 20050329 19.2 19.32 19.13 19.13 72778 PTM 20050330 19.1 19.28 19.1 19.28 46995 PTM 20050331 19.21 19.25 19.14 19.25 58810 PTM 20050401 19.25 19.27 19.13 19.26 32605 PTM 20050404 18.95 19.3 18.95 19.06 28812 PTM 20050405 19.05 19.28 19.05 19.23 31246 PTM 20050406 19.3 19.3 19.1 19.25 12007 PTM 20050407 19.05 19.25 19.05 19.11 9991 PTM 20050408 19.26 19.29 19.2 19.22 155879 PTM 20050411 19.25 19.25 19.15 19.15 10654 PTM 20050412 19.05 19.25 19.05 19.25 13034 PTM 20050413 19.15 19.35 19.15 19.35 61278 PTM 20050415 19.2 19.29 18.98 18.98 63533 PTM 20050418 18.91 18.91 18.44 18.6 130475 PTM 20050419 18.72 18.78 18.66 18.75 18374 PTM 20050420 18.93 18.93 18.71 18.71 33260 PTM 20050421 18.86 18.86 18.71 18.72 45978 PTM 20050422 18.82 18.82 18.55 18.55 30920 PTM 20050425 18.65 18.7 18.45 18.7 21350 PTM 20050426 18.75 18.75 18.52 18.52 10001 PTM 20050427 18.58 18.58 18.2 18.23 36672 PTM 20050428 18.35 18.35 18 18.18 139906 PTM 20050429 18.25 18.52 18.18 18.38 155426 PTM 20050502 18.3 18.39 18.1 18.21 77925 PTM 20050503 18.15 18.3 18.15 18.28 92761 PTM 20050504 18.23 18.23 18.03 18.2 33075 PTM 20050505 18.3 18.3 18.07 18.1 67308 PTM 20050506 18.2 18.2 18.09 18.15 186548 PTM 20050509 18.24 18.24 18.02 18.1 137536 PTM 20050510 18.15 18.24 18.07 18.12 121675 PTM 20050512 18.2 18.2 18.1 18.15 46092 PTM 20050513 17.97 18.21 17.97 18.03 112665 PTM 20050516 18.14 18.16 18.04 18.16 15652 PTM 20050517 18.07 18.3 18.07 18.25 139192 PTM 20050518 18.3 18.37 18.1 18.11 67834 PTM 20050519 18.2 18.2 18.1 18.2 56553 PTM 20050520 18.19 18.35 18.12 18.3 52504 PTM 20050523 18.3 18.52 18.3 18.5 154717 PTM 20050524 18.5 18.68 18.5 18.5 142553 PTM 20050525 18.2 18.2 17.9 17.98 149187 PTM 20050526 17.98 17.98 17.8 17.95 14496 PTM 20050527 17.9 17.9 17.53 17.63 71767 PTM 20050530 17.79 17.79 17.6 17.6 24255 PTM 20050531 17.6 17.63 17.27 17.27 308991 PTM 20050601 17.33 17.49 17.3 17.4 523961 PTM 20050602 17.44 17.44 17.02 17.06 97863 PTM 20050603 17.02 17.24 17.02 17.02 124728 PTM 20050606 17 17.05 16.71 16.71 84341 PTM 20050607 16.84 16.95 16.81 16.81 82404 PTM 20050608 16.85 16.87 16.73 16.73 84785 PTM 20050609 16.8 16.8 16.7 16.72 45198 PTM 20050610 16.79 16.87 16.7 16.78 43250 REDITUS 20040112 1.41 1.43 1.38 1.39 35486 REDITUS 20040113 1.43 1.44 1.41 1.41 11700 REDITUS 20040114 1.43 1.48 1.42 1.46 76621 REDITUS 20040115 1.46 1.58 1.46 1.54 275646 REDITUS 20040116 1.56 1.61 1.56 1.59 176055 REDITUS 20040119 1.6 1.66 1.6 1.64 88585 REDITUS 20040120 1.65 1.68 1.56 1.57 173518 REDITUS 20040121 1.59 1.6 1.56 1.58 64343 REDITUS 20040122 1.59 1.6 1.56 1.58 12330 REDITUS 20040123 1.56 1.62 1.55 1.61 117647 REDITUS 20040126 1.6 1.62 1.59 1.6 19800 REDITUS 20040127 1.6 1.64 1.6 1.6 72054 REDITUS 20040128 1.61 1.63 1.59 1.63 67981 REDITUS 20040129 1.61 1.63 1.6 1.61 21458 REDITUS 20040130 1.62 1.66 1.62 1.65 56823 REDITUS 20040202 1.65 1.65 1.62 1.65 7500 REDITUS 20040203 1.65 1.67 1.63 1.65 9618 REDITUS 20040204 1.64 1.64 1.63 1.64 5750 REDITUS 20040205 1.64 1.64 1.61 1.64 4060 REDITUS 20040206 1.64 1.64 1.62 1.63 21840 REDITUS 20040209 1.62 1.66 1.61 1.65 56840 REDITUS 20040210 1.65 1.65 1.63 1.65 12676 REDITUS 20040211 1.65 1.7 1.63 1.68 72891 REDITUS 20040212 1.7 1.74 1.7 1.72 62735 REDITUS 20040213 1.72 1.74 1.72 1.74 44990 REDITUS 20040216 1.75 1.81 1.73 1.8 108602 REDITUS 20040217 1.83 1.9 1.81 1.9 82883 REDITUS 20040218 1.96 2.4 1.95 2.25 384567 REDITUS 20040219 2.28 2.39 2.28 2.35 161328 REDITUS 20040220 2.34 2.34 2.24 2.28 126160 REDITUS 20040223 2.28 2.28 2.11 2.21 156754 REDITUS 20040224 2.21 2.23 2.21 2.21 29940 REDITUS 20040225 2.22 2.28 2.21 2.26 149877 REDITUS 20040226 2.29 2.5 2.29 2.36 392502 REDITUS 20040227 2.34 2.45 2.33 2.35 141102 REDITUS 20040301 2.37 2.43 2.37 2.38 61248 REDITUS 20040302 2.4 2.4 2.35 2.38 97169 REDITUS 20040303 2.37 2.4 2.37 2.39 15996 REDITUS 20040304 2.38 2.43 2.37 2.42 87686 REDITUS 20040305 2.43 2.5 2.42 2.42 130999 REDITUS 20040308 2.42 2.59 2.42 2.59 190259 REDITUS 20040309 2.59 2.63 2.54 2.56 205755 REDITUS 20040310 2.57 2.6 2.48 2.54 116864 REDITUS 20040311 2.49 2.49 2.21 2.22 221070 REDITUS 20040312 2.18 2.34 1.97 2.33 289374 REDITUS 20040315 2.39 2.4 2.28 2.33 60707 REDITUS 20040316 2.3 2.33 2.27 2.29 78407 REDITUS 20040317 2.31 2.37 2.3 2.35 82606 REDITUS 20040318 2.22 2.28 2.17 2.26 201883 REDITUS 20040319 2.27 2.3 2.24 2.28 74195 REDITUS 20040322 2.27 2.27 2.18 2.24 62262 REDITUS 20040323 2.24 2.24 2.18 2.2 83720 REDITUS 20040324 2.21 2.24 2.15 2.19 31650 REDITUS 20040325 2.18 2.24 2.18 2.24 42496 REDITUS 20040326 2.24 2.25 2.22 2.24 27152 REDITUS 20040329 2.24 2.25 2.21 2.24 10660 REDITUS 20040330 2.22 2.29 2.2 2.23 13100 REDITUS 20040331 2.25 2.25 2.21 2.23 3300 REDITUS 20040401 2.27 2.28 2.23 2.26 24705 REDITUS 20040402 2.23 2.26 2.23 2.25 5500 REDITUS 20040405 2.25 2.26 2.21 2.21 4870 REDITUS 20040406 2.21 2.21 2.18 2.18 7200 REDITUS 20040407 2.22 2.24 2.22 2.22 1455 REDITUS 20040408 2.19 2.21 2.19 2.21 598 REDITUS 20040413 2.2 2.2 2.16 2.2 10477 REDITUS 20040414 2.17 2.2 2.16 2.2 5360 REDITUS 20040415 2.19 2.19 2.17 2.17 6800 REDITUS 20040416 2.16 2.16 2.12 2.12 11110 REDITUS 20040419 2.11 2.19 2.03 2.12 61663 REDITUS 20040420 2.11 2.16 2.11 2.16 48395 REDITUS 20040421 2.12 2.16 2.11 2.14 9186 REDITUS 20040422 2.16 2.16 2.1 2.14 4852 REDITUS 20040423 2.14 2.16 2.12 2.14 9952 REDITUS 20040426 2.1 2.13 2.1 2.12 1192 REDITUS 20040427 2.07 2.1 2.06 2.06 4315 REDITUS 20040428 2.1 2.14 2.07 2.13 5200 REDITUS 20040429 2.1 2.13 2.08 2.13 5000 REDITUS 20040430 2.13 2.15 2.12 2.15 17567 REDITUS 20040503 2.15 2.16 2.12 2.15 17838 REDITUS 20040504 2.15 2.2 2.13 2.2 73978 REDITUS 20040505 2.22 2.3 2.22 2.27 118125 REDITUS 20040506 2.25 2.29 2.2 2.2 95318 REDITUS 20040507 2.21 2.26 2.13 2.18 33151 REDITUS 20040510 2.16 2.17 2.1 2.12 19379 REDITUS 20040511 2.16 2.19 2.14 2.16 8333 REDITUS 20040512 2.17 2.23 2.14 2.16 36733 REDITUS 20040513 2.15 2.17 2.13 2.17 6100 REDITUS 20040514 2.13 2.13 2.12 2.13 6678 REDITUS 20040517 2.1 2.1 2 2.05 23049 REDITUS 20040518 2.04 2.13 2.04 2.09 14400 REDITUS 20040519 2.07 2.13 2.07 2.11 46350 REDITUS 20040520 2.12 2.14 2.07 2.13 8900 REDITUS 20040521 2.13 2.15 2.1 2.13 4200 REDITUS 20040524 2.13 2.13 2.13 2.13 100 REDITUS 20040525 2.13 2.13 2.13 2.13 200 REDITUS 20040526 2.12 2.15 2.08 2.11 16900 REDITUS 20040527 2.11 2.11 2.08 2.11 6400 REDITUS 20040528 2.13 2.13 2.06 2.11 11590 REDITUS 20040531 2.07 2.11 2.04 2.09 6346 REDITUS 20040601 2.09 2.09 2.09 2.09 100 REDITUS 20040602 2.09 2.14 2.09 2.14 19050 REDITUS 20040603 2.06 2.14 2.06 2.12 599 REDITUS 20040604 2.1 2.14 2.1 2.11 8972 REDITUS 20040607 2.1 2.14 2.1 2.12 14562 REDITUS 20040608 2.11 2.13 2.11 2.13 7350 REDITUS 20040609 2.13 2.13 2.1 2.11 7100 REDITUS 20040610 2.12 2.12 2.12 2.12 100 REDITUS 20040611 2.12 2.12 2.1 2.11 8408 REDITUS 20040614 2.11 2.11 2.09 2.11 2100 REDITUS 20040615 2.11 2.13 2.08 2.12 15700 REDITUS 20040616 2.12 2.14 2.11 2.14 21550 REDITUS 20040617 2.14 2.15 2.12 2.15 38250 REDITUS 20040618 2.15 2.18 2.14 2.18 25283 REDITUS 20040621 2.19 2.2 2.17 2.18 5550 REDITUS 20040622 2.19 2.19 2.15 2.15 14350 REDITUS 20040623 2.15 2.19 2.14 2.18 28827 REDITUS 20040624 2.17 2.2 2.17 2.2 20588 REDITUS 20040625 2.2 2.23 2.2 2.23 25486 REDITUS 20040628 2.23 2.25 2.21 2.24 21675 REDITUS 20040629 2.24 2.24 2.17 2.19 44485 REDITUS 20040630 2.18 2.2 2.15 2.15 67090 REDITUS 20040701 2.18 2.18 2.13 2.13 20070 REDITUS 20040702 2.13 2.15 2.13 2.13 3844 REDITUS 20040705 2.13 2.15 2.08 2.12 18805 REDITUS 20040706 2.08 2.12 2.06 2.06 3249 REDITUS 20040707 2.05 2.14 2.01 2.1 41568 REDITUS 20040708 2.09 2.12 2.08 2.1 29437 REDITUS 20040709 2.1 2.12 2.06 2.07 14393 REDITUS 20040712 2.11 2.12 2.08 2.1 24151 REDITUS 20040713 2.1 2.13 2.1 2.1 18300 REDITUS 20040714 2.12 2.12 2.09 2.1 32224 REDITUS 20040715 2.08 2.1 2.06 2.09 14327 REDITUS 20040716 2.09 2.11 2.05 2.09 35002 REDITUS 20040719 2.09 2.09 2.07 2.09 5120 REDITUS 20040720 2.09 2.09 2.06 2.09 13000 REDITUS 20040721 2.09 2.09 2.06 2.09 19665 REDITUS 20040722 2.08 2.08 2.04 2.07 20910 REDITUS 20040723 2.07 2.08 2.04 2.06 6600 REDITUS 20040726 2.04 2.06 2.02 2.04 8364 REDITUS 20040727 2.05 2.05 1.99 2 15350 REDITUS 20040728 2.01 2.04 1.99 2.02 10390 REDITUS 20040729 2.02 2.02 1.99 2.01 8550 REDITUS 20040730 2.02 2.02 1.98 2.02 10980 REDITUS 20040802 2.02 2.02 1.96 1.99 10700 REDITUS 20040803 1.99 1.99 1.92 1.95 47965 REDITUS 20040804 1.9 1.93 1.85 1.88 63551 REDITUS 20040805 1.85 1.85 1.8 1.83 158113 REDITUS 20040806 1.83 1.86 1.81 1.84 58850 REDITUS 20040809 1.81 1.83 1.8 1.83 34410 REDITUS 20040810 1.82 1.84 1.82 1.83 64335 REDITUS 20040811 1.84 1.9 1.84 1.87 123193 REDITUS 20040812 1.87 1.96 1.87 1.91 102375 REDITUS 20040813 1.93 1.96 1.91 1.96 100980 REDITUS 20040816 1.91 1.98 1.91 1.97 80000 REDITUS 20040817 1.97 2.02 1.97 2.02 118098 REDITUS 20040818 2.02 2.04 2.01 2.03 89360 REDITUS 20040819 2.03 2.04 2 2.02 96915 REDITUS 20040820 2.02 2.03 2.01 2.02 101400 REDITUS 20040823 2.02 2.03 2 2.02 119531 REDITUS 20040824 2 2.03 2 2.02 125350 REDITUS 20040825 2.01 2.05 2.01 2.03 125836 REDITUS 20040826 2.02 2.07 2.02 2.05 120490 REDITUS 20040827 2.05 2.08 2.04 2.06 170400 REDITUS 20040830 2.05 2.08 2.05 2.07 91064 REDITUS 20040831 2.05 2.08 2.05 2.07 77834 REDITUS 20040901 2.06 2.09 2.06 2.07 74979 REDITUS 20040902 2.06 2.09 2.06 2.07 73723 REDITUS 20040903 2.07 2.12 2.07 2.12 183895 REDITUS 20040906 2.14 2.19 2.12 2.18 81597 REDITUS 20040907 2.19 2.26 2.19 2.26 107629 REDITUS 20040908 2.26 2.3 2.18 2.22 162303 REDITUS 20040909 2.23 2.23 2.15 2.19 119276 REDITUS 20040910 2.19 2.21 2.17 2.18 40610 REDITUS 20040913 2.18 2.2 2.15 2.18 66096 REDITUS 20040914 2.18 2.2 2.17 2.19 56470 REDITUS 20040915 2.2 2.24 2.2 2.2 125874 REDITUS 20040916 2.2 2.23 2.19 2.21 68590 REDITUS 20040917 2.21 2.23 2.19 2.2 40895 REDITUS 20040920 2.19 2.2 2.17 2.18 57062 REDITUS 20040921 2.18 2.2 2.17 2.19 36380 REDITUS 20040922 2.18 2.2 2.08 2.18 157073 REDITUS 20040923 2.16 2.17 2.13 2.16 59630 REDITUS 20040924 2.13 2.16 2.13 2.15 37040 REDITUS 20040927 2.15 2.16 2.1 2.11 60310 REDITUS 20040928 2.11 2.14 2.1 2.11 46300 REDITUS 20040929 2.13 2.17 2.13 2.16 54862 REDITUS 20040930 2.16 2.18 2.15 2.16 41840 REDITUS 20041001 2.17 2.19 2.17 2.19 82200 REDITUS 20041004 2.2 2.2 2.18 2.19 35518 REDITUS 20041005 2.19 2.2 2.18 2.2 40550 REDITUS 20041006 2.2 2.21 2.19 2.2 43500 REDITUS 20041007 2.19 2.23 2.15 2.15 135015 REDITUS 20041008 2.16 2.18 2.15 2.17 90800 REDITUS 20041011 2.16 2.18 2.15 2.17 39749 REDITUS 20041012 2.17 2.18 2.14 2.17 61250 REDITUS 20041013 2.16 2.19 2.16 2.18 59128 REDITUS 20041014 2.18 2.19 2.16 2.18 90440 REDITUS 20041015 2.18 2.2 2.17 2.19 38920 REDITUS 20041018 2.19 2.2 2.18 2.19 62920 REDITUS 20041019 2.19 2.2 2.15 2.18 96795 REDITUS 20041020 2.18 2.19 2.15 2.18 91410 REDITUS 20041021 2.18 2.19 2.16 2.18 104850 REDITUS 20041022 2.18 2.19 2.16 2.18 39218 REDITUS 20041025 2.17 2.17 2.15 2.17 57000 REDITUS 20041026 2.16 2.18 2.15 2.16 105113 REDITUS 20041027 2.16 2.18 2.15 2.16 51000 REDITUS 20041028 2.16 2.19 2.15 2.17 153448 REDITUS 20041029 2.17 2.18 2.16 2.18 43044 REDITUS 20041101 2.18 2.19 2.17 2.19 121906 REDITUS 20041102 2.16 2.2 2.16 2.19 59211 REDITUS 20041103 2.18 2.31 2.18 2.3 356353 REDITUS 20041104 2.3 2.47 2.3 2.41 409604 REDITUS 20041107 2.41 2.46 2.39 2.43 231141 REDITUS 20041108 2.42 2.54 2.42 2.52 302159 REDITUS 20041109 2.53 2.58 2.52 2.54 261967 REDITUS 20041110 2.54 2.55 2.37 2.42 464335 REDITUS 20041111 2.44 2.49 2.44 2.44 177953 REDITUS 20041112 2.46 2.48 2.42 2.44 156169 REDITUS 20041115 2.44 2.47 2.4 2.42 120115 REDITUS 20041116 2.41 2.43 2.3 2.34 281650 REDITUS 20041117 2.35 2.45 2.33 2.4 184000 REDITUS 20041118 2.4 2.41 2.36 2.38 44677 REDITUS 20041119 2.36 2.45 2.36 2.4 131157 REDITUS 20041122 2.39 2.43 2.37 2.4 120000 REDITUS 20041123 2.41 2.41 2.38 2.39 43790 REDITUS 20041124 2.4 2.43 2.36 2.4 208160 REDITUS 20041125 2.4 2.4 2.38 2.4 24040 REDITUS 20041126 2.4 2.45 2.39 2.43 320393 REDITUS 20041129 2.43 2.44 2.4 2.42 124262 REDITUS 20041130 2.42 2.46 2.42 2.45 262041 REDITUS 20041201 2.43 2.45 2.4 2.43 88115 REDITUS 20041202 2.43 2.45 2.42 2.44 120445 REDITUS 20041203 2.44 2.5 2.43 2.47 328047 REDITUS 20041206 2.45 2.47 2.44 2.47 59788 REDITUS 20041207 2.53 2.65 2.53 2.64 304916 REDITUS 20041208 2.65 2.73 2.64 2.71 201221 REDITUS 20041209 2.73 2.77 2.69 2.76 419349 REDITUS 20041210 2.76 2.79 2.71 2.74 336165 REDITUS 20041213 2.74 2.77 2.71 2.73 142506 REDITUS 20041214 2.73 2.85 2.73 2.85 297962 REDITUS 20041215 2.89 3.17 2.89 3.04 698677 REDITUS 20041216 3.1 3.12 2.86 2.93 499382 REDITUS 20041217 2.94 2.97 2.92 2.92 34337 REDITUS 20041220 2.92 3 2.9 2.99 152977 REDITUS 20041221 3.01 3.03 2.99 3.02 161583 REDITUS 20041222 3.03 3.03 3 3 37808 REDITUS 20041223 3.01 3.02 2.99 3.01 57705 REDITUS 20041224 3.05 3.14 3.05 3.14 225788 REDITUS 20041227 3.39 3.58 3.39 3.56 476698 REDITUS 20041228 3.61 3.83 3.53 3.8 547712 REDITUS 20041229 3.86 4.5 3.86 4.44 958553 REDITUS 20041230 4.44 5.24 4.44 4.77 1382450 REDITUS 20041231 4.94 4.94 4.04 4.14 505064 REDITUS 20050103 4.18 4.58 4.18 4.47 652581 REDITUS 20050104 4.55 4.58 4.44 4.47 278060 REDITUS 20050105 4.45 4.45 4.36 4.38 163246 REDITUS 20050106 4.38 4.49 4.29 4.33 322012 REDITUS 20050107 4.34 4.34 4.03 4.07 367941 REDITUS 20050110 4.02 4.1 3.62 3.71 359394 REDITUS 20050111 3.7 3.95 3.57 3.89 235409 REDITUS 20050112 3.9 4.15 3.88 4.1 415452 REDITUS 20050114 4.4 4.4 4.1 4.21 461066 REDITUS 20050117 4.24 4.37 4.24 4.27 235734 REDITUS 20050118 4.3 4.32 4.22 4.26 94059 REDITUS 20050119 4.3 4.31 4.1 4.22 247780 REDITUS 20050120 4.19 4.22 4.17 4.2 37166 REDITUS 20050121 4.22 4.26 4.18 4.2 100480 REDITUS 20050124 4.2 4.2 4.07 4.15 71873 REDITUS 20050125 4.14 4.16 4.11 4.14 26429 REDITUS 20050126 4.15 4.15 4.09 4.12 87374 REDITUS 20050127 4.1 4.1 4.06 4.07 47488 REDITUS 20050128 4.06 4.07 4 4.02 104268 REDITUS 20050131 4.03 4.17 4 4.08 130981 REDITUS 20050201 4.1 4.17 4.1 4.12 64706 REDITUS 20050202 4.13 4.16 4.07 4.1 23849 REDITUS 20050203 4.11 4.11 4.08 4.1 17091 REDITUS 20050207 4.06 4.07 4.04 4.04 28620 REDITUS 20050208 4.05 4.1 4.05 4.09 24362 REDITUS 20050209 4.1 4.1 4.06 4.09 40468 REDITUS 20050210 4.1 4.1 4.06 4.08 46484 REDITUS 20050211 4.08 4.09 4.06 4.08 34670 REDITUS 20050214 4.06 4.1 4.06 4.09 48460 REDITUS 20050215 4.08 4.08 4.03 4.06 61578 REDITUS 20050216 4.06 4.08 4.03 4.05 31008 REDITUS 20050217 4.03 4.08 4.03 4.07 30673 REDITUS 20050218 4.07 4.07 4.05 4.05 14544 REDITUS 20050221 4.05 4.08 4.04 4.04 11868 REDITUS 20050222 4.02 4.02 3.8 3.92 107459 REDITUS 20050223 3.93 3.96 3.85 3.93 49207 REDITUS 20050224 3.94 3.94 3.87 3.88 40807 REDITUS 20050225 3.85 3.9 3.84 3.86 68118 REDITUS 20050228 3.85 3.85 3.82 3.82 23369 REDITUS 20050301 3.83 3.83 3.73 3.74 47883 REDITUS 20050302 3.77 3.77 3.61 3.65 93144 REDITUS 20050303 3.63 3.9 3.56 3.84 195193 REDITUS 20050304 3.81 4.07 3.81 4 233749 REDITUS 20050307 4.02 4.05 4 4.02 26198 REDITUS 20050308 4.02 4.02 3.94 3.99 39212 REDITUS 20050309 4.02 4.12 3.96 3.96 199969 REDITUS 20050310 3.96 3.96 3.87 3.91 48548 REDITUS 20050311 3.95 3.95 3.88 3.91 15121 REDITUS 20050314 3.89 3.89 3.81 3.82 42825 REDITUS 20050315 3.81 3.82 3.76 3.79 35370 REDITUS 20050316 3.8 3.81 3.75 3.77 42365 REDITUS 20050317 3.78 3.86 3.66 3.84 181468 REDITUS 20050318 3.87 3.92 3.77 3.79 157926 REDITUS 20050321 3.81 3.87 3.8 3.83 79899 REDITUS 20050322 3.84 3.84 3.76 3.79 39470 REDITUS 20050323 3.77 3.79 3.76 3.78 27060 REDITUS 20050329 3.79 3.87 3.75 3.79 37799 REDITUS 20050330 3.82 3.82 3.77 3.77 25212 REDITUS 20050331 3.77 3.79 3.75 3.75 23300 REDITUS 20050401 3.76 3.76 3.7 3.72 17672 REDITUS 20050404 3.74 3.74 3.64 3.68 43438 REDITUS 20050405 3.66 3.67 3.64 3.66 38244 REDITUS 20050406 3.65 3.89 3.65 3.86 203482 REDITUS 20050407 3.86 3.86 3.81 3.81 41268 REDITUS 20050408 3.82 3.84 3.78 3.79 35146 REDITUS 20050411 3.77 3.81 3.77 3.79 20127 REDITUS 20050412 3.8 3.85 3.78 3.84 88340 REDITUS 20050413 3.85 3.88 3.83 3.88 54067 REDITUS 20050415 3.89 3.89 3.85 3.87 63139 REDITUS 20050418 3.83 3.83 3.8 3.81 38057 REDITUS 20050419 3.8 3.82 3.78 3.78 20288 REDITUS 20050420 3.76 3.88 3.76 3.83 65162 REDITUS 20050421 3.84 3.86 3.83 3.86 24671 REDITUS 20050422 3.88 4.07 3.86 4 235383 REDITUS 20050425 4.03 4.03 3.98 4 7350 REDITUS 20050426 4.04 4.08 3.92 3.93 201968 REDITUS 20050427 3.93 3.97 3.87 3.91 76436 REDITUS 20050428 3.94 3.97 3.87 3.89 115777 REDITUS 20050429 3.86 3.89 3.86 3.88 39769 REDITUS 20050502 3.89 3.9 3.87 3.9 36020 REDITUS 20050503 3.91 3.91 3.86 3.86 29603 REDITUS 20050504 3.82 3.83 3.78 3.81 32720 REDITUS 20050505 3.79 3.82 3.73 3.75 61463 REDITUS 20050506 3.78 3.8 3.76 3.8 23631 REDITUS 20050509 3.8 3.81 3.79 3.8 17580 REDITUS 20050510 3.81 3.84 3.78 3.78 68830 REDITUS 20050512 3.79 3.82 3.79 3.81 13500 REDITUS 20050513 3.83 3.97 3.83 3.88 216898 REDITUS 20050516 3.89 3.92 3.89 3.91 19215 REDITUS 20050517 3.93 3.93 3.89 3.91 57642 REDITUS 20050518 3.93 3.93 3.9 3.9 58187 REDITUS 20050519 3.9 3.93 3.87 3.87 89373 REDITUS 20050520 3.87 3.87 3.81 3.81 51782 REDITUS 20050523 3.79 3.79 3.74 3.76 66959 REDITUS 20050524 3.74 3.81 3.74 3.78 36768 REDITUS 20050525 3.81 3.81 3.74 3.74 32584 REDITUS 20050526 3.72 3.74 3.72 3.73 11965 REDITUS 20050527 3.76 3.76 3.72 3.73 52862 REDITUS 20050530 3.72 3.73 3.68 3.68 23730 REDITUS 20050531 3.65 3.7 3.63 3.66 20440 REDITUS 20050601 3.62 3.67 3.62 3.67 57991 REDITUS 20050602 3.7 3.72 3.6 3.65 93797 REDITUS 20050603 3.66 3.73 3.64 3.73 79238 REDITUS 20050606 3.7 3.73 3.68 3.72 52280 REDITUS 20050607 3.73 3.8 3.73 3.77 87102 REDITUS 20050608 3.78 3.78 3.76 3.77 19100 REDITUS 20050609 3.7 3.73 3.7 3.73 9150 REDITUS 20050610 3.72 3.76 3.72 3.74 6521 SAG 20040112 1.48 1.48 1.45 1.48 43023 SAG 20040113 1.46 1.48 1.45 1.47 173244 SAG 20040114 1.47 1.47 1.44 1.46 188905 SAG 20040115 1.45 1.51 1.45 1.51 166995 SAG 20040116 1.54 1.57 1.53 1.54 98935 SAG 20040119 1.55 1.59 1.55 1.59 50370 SAG 20040120 1.59 1.64 1.59 1.62 92624 SAG 20040121 1.59 1.61 1.58 1.6 52911 SAG 20040122 1.6 1.63 1.59 1.62 61207 SAG 20040123 1.6 1.64 1.6 1.63 50255 SAG 20040126 1.64 1.64 1.6 1.6 52532 SAG 20040127 1.61 1.62 1.61 1.61 17272 SAG 20040128 1.61 1.62 1.59 1.62 40601 SAG 20040129 1.62 1.63 1.6 1.6 30339 SAG 20040130 1.61 1.63 1.6 1.62 23216 SAG 20040202 1.62 1.63 1.62 1.63 14317 SAG 20040203 1.63 1.64 1.61 1.61 23449 SAG 20040204 1.61 1.63 1.61 1.61 22988 SAG 20040205 1.61 1.62 1.59 1.59 33670 SAG 20040206 1.59 1.61 1.59 1.6 21650 SAG 20040209 1.59 1.59 1.56 1.58 103427 SAG 20040210 1.57 1.58 1.56 1.57 101685 SAG 20040211 1.57 1.59 1.56 1.58 36872 SAG 20040212 1.58 1.59 1.58 1.58 10757 SAG 20040213 1.58 1.58 1.57 1.57 3660 SAG 20040216 1.57 1.59 1.57 1.57 21943 SAG 20040217 1.56 1.58 1.56 1.58 24284 SAG 20040218 1.57 1.6 1.57 1.6 81167 SAG 20040219 1.58 1.6 1.58 1.6 45872 SAG 20040220 1.59 1.6 1.57 1.57 36223 SAG 20040223 1.57 1.59 1.57 1.59 22487 SAG 20040224 1.58 1.58 1.58 1.58 1940 SAG 20040225 1.57 1.6 1.57 1.59 19462 SAG 20040226 1.6 1.6 1.57 1.6 14599 SAG 20040227 1.6 1.6 1.57 1.57 74450 SAG 20040301 1.59 1.59 1.56 1.56 115432 SAG 20040302 1.56 1.61 1.56 1.61 238096 SAG 20040303 1.61 1.62 1.6 1.62 86738 SAG 20040304 1.62 1.65 1.62 1.64 83686 SAG 20040305 1.64 1.65 1.63 1.65 27592 SAG 20040308 1.63 1.65 1.61 1.63 80503 SAG 20040309 1.62 1.63 1.6 1.6 104358 SAG 20040310 1.59 1.6 1.55 1.55 94019 SAG 20040311 1.57 1.59 1.46 1.59 161743 SAG 20040312 1.54 1.6 1.54 1.59 55666 SAG 20040315 1.55 1.59 1.55 1.55 19267 SAG 20040316 1.55 1.55 1.51 1.53 21983 SAG 20040317 1.53 1.57 1.52 1.57 140745 SAG 20040318 1.56 1.57 1.53 1.54 23517 SAG 20040319 1.58 1.58 1.54 1.54 22024 SAG 20040322 1.54 1.56 1.53 1.56 10696 SAG 20040323 1.55 1.55 1.53 1.55 8335 SAG 20040324 1.54 1.56 1.53 1.55 3900 SAG 20040325 1.54 1.56 1.54 1.55 22435 SAG 20040326 1.57 1.57 1.54 1.55 6832 SAG 20040329 1.55 1.55 1.54 1.54 16800 SAG 20040330 1.55 1.55 1.54 1.54 17675 SAG 20040331 1.55 1.55 1.54 1.55 8270 SAG 20040401 1.54 1.56 1.54 1.56 20723 SAG 20040402 1.56 1.59 1.55 1.57 27286 SAG 20040405 1.57 1.62 1.57 1.61 144552 SAG 20040406 1.62 1.63 1.61 1.62 135525 SAG 20040407 1.6 1.63 1.6 1.62 72780 SAG 20040408 1.63 1.65 1.63 1.63 369298 SAG 20040413 1.63 1.65 1.62 1.64 262557 SAG 20040414 1.53 1.57 1.52 1.55 144742 SAG 20040415 1.55 1.55 1.52 1.52 95823 SAG 20040416 1.53 1.53 1.51 1.52 48862 SAG 20040419 1.52 1.54 1.52 1.53 30878 SAG 20040420 1.52 1.54 1.52 1.52 29335 SAG 20040421 1.52 1.52 1.5 1.52 25760 SAG 20040422 1.51 1.51 1.48 1.5 36689 SAG 20040423 1.5 1.51 1.4 1.45 309644 SAG 20040426 1.48 1.48 1.45 1.45 5096 SAG 20040427 1.45 1.45 1.41 1.42 43602 SAG 20040428 1.42 1.44 1.41 1.44 29779 SAG 20040429 1.44 1.44 1.43 1.43 24435 SAG 20040430 1.44 1.44 1.42 1.42 17510 SAG 20040503 1.4 1.41 1.39 1.41 39663 SAG 20040504 1.41 1.41 1.39 1.4 115600 SAG 20040505 1.41 1.42 1.4 1.4 14060 SAG 20040506 1.4 1.41 1.39 1.39 27018 SAG 20040507 1.4 1.4 1.37 1.38 39281 SAG 20040510 1.38 1.38 1.35 1.36 24574 SAG 20040511 1.37 1.37 1.35 1.35 121443 SAG 20040512 1.36 1.36 1.35 1.35 20524 SAG 20040513 1.35 1.39 1.35 1.39 32803 SAG 20040514 1.38 1.39 1.36 1.36 11065 SAG 20040517 1.36 1.36 1.3 1.3 47756 SAG 20040518 1.33 1.33 1.3 1.31 50534 SAG 20040519 1.33 1.34 1.31 1.33 64400 SAG 20040520 1.32 1.34 1.32 1.34 8277 SAG 20040521 1.34 1.35 1.31 1.34 7654 SAG 20040524 1.32 1.34 1.31 1.34 8155 SAG 20040525 1.34 1.34 1.31 1.31 9621 SAG 20040526 1.31 1.34 1.31 1.33 4199 SAG 20040527 1.33 1.36 1.32 1.33 38811 SAG 20040528 1.33 1.33 1.31 1.31 21823 SAG 20040531 1.31 1.33 1.3 1.31 6402 SAG 20040601 1.31 1.32 1.29 1.29 156396 SAG 20040602 1.29 1.29 1.27 1.27 49084 SAG 20040603 1.27 1.31 1.27 1.31 28966 SAG 20040604 1.31 1.32 1.29 1.3 12532 SAG 20040607 1.29 1.31 1.29 1.31 33088 SAG 20040608 1.29 1.3 1.29 1.29 9150 SAG 20040609 1.29 1.31 1.29 1.31 2800 SAG 20040610 0 0 0 1.29 0 SAG 20040611 1.3 1.31 1.29 1.31 16002 SAG 20040614 1.31 1.32 1.31 1.32 15450 SAG 20040615 1.3 1.32 1.3 1.32 4830 SAG 20040616 1.3 1.31 1.3 1.3 9543 SAG 20040617 1.3 1.3 1.29 1.29 8760 SAG 20040618 1.29 1.31 1.29 1.31 17096 SAG 20040621 1.29 1.29 1.29 1.29 27375 SAG 20040622 1.29 1.3 1.24 1.26 250577 SAG 20040623 1.26 1.28 1.25 1.28 32407 SAG 20040624 1.26 1.28 1.26 1.27 9300 SAG 20040625 1.26 1.26 1.26 1.26 9500 SAG 20040628 1.25 1.26 1.24 1.24 38679 SAG 20040629 1.25 1.26 1.24 1.24 22755 SAG 20040630 1.24 1.25 1.22 1.22 80326 SAG 20040701 1.24 1.25 1.23 1.25 18350 SAG 20040702 1.23 1.26 1.23 1.25 28885 SAG 20040705 1.25 1.25 1.22 1.23 22800 SAG 20040706 1.23 1.23 1.23 1.23 18500 SAG 20040707 1.22 1.24 1.22 1.23 23561 SAG 20040708 1.22 1.22 1.22 1.22 11600 SAG 20040709 1.21 1.23 1.2 1.23 6760 SAG 20040712 1.23 1.23 1.21 1.23 6250 SAG 20040713 1.22 1.23 1.21 1.21 5500 SAG 20040714 1.22 1.23 1.22 1.23 40833 SAG 20040715 1.22 1.24 1.22 1.24 41427 SAG 20040716 1.24 1.25 1.22 1.23 12622 SAG 20040719 1.23 1.23 1.23 1.23 14000 SAG 20040720 1.22 1.23 1.22 1.23 10981 SAG 20040721 1.23 1.23 1.2 1.21 37053 SAG 20040722 1.23 1.23 1.21 1.21 1077 SAG 20040723 1.21 1.22 1.21 1.22 11200 SAG 20040726 1.23 1.23 1.21 1.21 7365 SAG 20040727 1.21 1.21 1.2 1.21 18608 SAG 20040728 1.22 1.22 1.21 1.22 6934 SAG 20040729 1.22 1.23 1.22 1.22 5332 SAG 20040730 1.23 1.23 1.21 1.22 13910 SAG 20040802 1.21 1.23 1.21 1.23 16246 SAG 20040803 1.21 1.23 1.21 1.22 27977 SAG 20040804 1.22 1.23 1.21 1.22 29119 SAG 20040805 1.22 1.22 1.21 1.22 101300 SAG 20040806 1.21 1.21 1.21 1.21 26250 SAG 20040809 1.21 1.21 1.2 1.2 31090 SAG 20040810 1.2 1.21 1.19 1.2 23359 SAG 20040811 1.21 1.22 1.2 1.2 4050 SAG 20040812 1.2 1.2 1.2 1.2 10750 SAG 20040813 1.2 1.21 1.19 1.2 5070 SAG 20040816 1.19 1.2 1.19 1.2 960 SAG 20040817 1.2 1.2 1.19 1.19 30040 SAG 20040818 1.2 1.2 1.19 1.2 2200 SAG 20040819 1.2 1.21 1.2 1.2 24724 SAG 20040820 1.2 1.21 1.2 1.21 3550 SAG 20040823 1.2 1.21 1.2 1.2 2085 SAG 20040824 1.2 1.21 1.2 1.21 2912 SAG 20040825 1.2 1.2 1.2 1.2 3468 SAG 20040826 1.21 1.21 1.2 1.21 2338 SAG 20040827 1.21 1.21 1.2 1.2 5817 SAG 20040830 1.2 1.21 1.2 1.21 5676 SAG 20040831 1.21 1.23 1.21 1.23 14819 SAG 20040902 1.22 1.22 1.22 1.22 6212 SAG 20040903 1.22 1.22 1.19 1.19 84661 SAG 20040906 1.2 1.21 1.19 1.2 17705 SAG 20040907 1.19 1.21 1.19 1.21 45831 SAG 20040908 1.21 1.22 1.21 1.22 58894 SAG 20040909 1.22 1.23 1.22 1.22 15080 SAG 20040910 1.23 1.23 1.21 1.21 11496 SAG 20040913 1.21 1.24 1.21 1.23 13038 SAG 20040914 1.23 1.24 1.23 1.24 9949 SAG 20040915 1.23 1.24 1.22 1.22 10069 SAG 20040916 1.23 1.23 1.22 1.22 7410 SAG 20040917 1.22 1.23 1.22 1.23 20340 SAG 20040920 1.22 1.23 1.21 1.21 39450 SAG 20040921 1.21 1.23 1.21 1.21 16065 SAG 20040922 1.22 1.22 1.22 1.22 8784 SAG 20040923 1.22 1.22 1.21 1.21 15766 SAG 20040924 1.21 1.22 1.21 1.22 1984 SAG 20040927 1.22 1.22 1.21 1.22 13335 SAG 20040928 1.22 1.23 1.21 1.22 14971 SAG 20040929 1.22 1.22 1.21 1.22 16385 SAG 20040930 1.22 1.23 1.22 1.22 21694 SAG 20041001 1.22 1.23 1.21 1.22 28533 SAG 20041004 1.23 1.25 1.22 1.24 63367 SAG 20041005 1.23 1.24 1.23 1.23 7851 SAG 20041006 1.23 1.24 1.23 1.24 21955 SAG 20041007 1.24 1.3 1.24 1.29 196991 SAG 20041008 1.28 1.3 1.27 1.28 41644 SAG 20041011 1.28 1.29 1.28 1.28 42441 SAG 20041012 1.28 1.28 1.26 1.26 20855 SAG 20041013 1.27 1.28 1.26 1.27 21135 SAG 20041014 1.26 1.29 1.26 1.26 8750 SAG 20041015 1.26 1.28 1.26 1.26 2210 SAG 20041018 1.27 1.27 1.26 1.27 11052 SAG 20041019 1.26 1.28 1.26 1.27 45582 SAG 20041020 1.27 1.27 1.27 1.27 32079 SAG 20041021 1.27 1.28 1.26 1.26 12750 SAG 20041022 1.26 1.26 1.25 1.25 21949 SAG 20041025 1.25 1.26 1.22 1.24 39800 SAG 20041026 1.23 1.24 1.23 1.23 41020 SAG 20041027 1.23 1.23 1.22 1.22 2740 SAG 20041028 1.23 1.24 1.22 1.22 25680 SAG 20041029 1.22 1.23 1.22 1.23 8440 SAG 20041101 1.22 1.23 1.22 1.23 1300 SAG 20041102 1.23 1.24 1.23 1.23 3636 SAG 20041103 1.22 1.24 1.22 1.23 6739 SAG 20041104 1.24 1.24 1.22 1.24 37586 SAG 20041107 1.23 1.27 1.23 1.23 94080 SAG 20041108 1.24 1.25 1.23 1.24 47550 SAG 20041109 1.25 1.26 1.25 1.25 47989 SAG 20041110 1.26 1.3 1.26 1.28 186929 SAG 20041111 1.3 1.3 1.27 1.27 23542 SAG 20041112 1.27 1.29 1.26 1.26 12199 SAG 20041115 1.27 1.28 1.26 1.26 26042 SAG 20041116 1.26 1.28 1.26 1.28 24167 SAG 20041117 1.26 1.27 1.26 1.26 17850 SAG 20041118 1.27 1.27 1.26 1.26 9700 SAG 20041119 1.26 1.26 1.26 1.26 45300 SAG 20041122 1.26 1.26 1.26 1.26 25520 SAG 20041123 1.26 1.27 1.26 1.26 9650 SAG 20041124 1.26 1.27 1.26 1.27 2500 SAG 20041125 1.26 1.27 1.26 1.27 31300 SAG 20041126 1.26 1.28 1.26 1.26 8325 SAG 20041129 1.26 1.26 1.26 1.26 2350 SAG 20041130 1.28 1.28 1.27 1.27 16309 SAG 20041201 1.27 1.27 1.27 1.27 21191 SAG 20041202 1.27 1.28 1.27 1.27 13950 SAG 20041203 1.27 1.29 1.27 1.29 41800 SAG 20041206 1.27 1.3 1.27 1.28 19850 SAG 20041207 1.28 1.31 1.27 1.29 113277 SAG 20041208 1.28 1.3 1.28 1.3 10100 SAG 20041209 1.3 1.31 1.28 1.3 82288 SAG 20041210 1.3 1.32 1.3 1.31 126800 SAG 20041213 1.3 1.31 1.29 1.29 133126 SAG 20041214 1.29 1.32 1.27 1.27 223850 SAG 20041215 1.28 1.3 1.27 1.29 50800 SAG 20041216 1.28 1.3 1.27 1.3 52152 SAG 20041217 1.3 1.3 1.29 1.29 41300 SAG 20041220 1.3 1.32 1.3 1.3 84843 SAG 20041221 1.3 1.31 1.3 1.3 78305 SAG 20041222 1.3 1.32 1.3 1.3 69800 SAG 20041223 1.31 1.31 1.29 1.29 69450 SAG 20041224 1.29 1.29 1.29 1.29 150 SAG 20041227 1.29 1.3 1.29 1.29 35525 SAG 20041228 1.3 1.3 1.29 1.29 55627 SAG 20041229 1.29 1.29 1.28 1.28 84050 SAG 20041230 1.29 1.3 1.28 1.3 199100 SAG 20041231 1.3 1.3 1.28 1.28 125869 SAG 20050103 1.28 1.3 1.28 1.28 8350 SAG 20050104 1.28 1.3 1.28 1.29 65970 SAG 20050105 1.28 1.29 1.28 1.28 10165 SAG 20050106 1.29 1.29 1.28 1.28 11780 SAG 20050107 1.28 1.28 1.28 1.28 24478 SAG 20050110 1.28 1.29 1.27 1.28 39480 SAG 20050111 1.29 1.3 1.29 1.29 162500 SAG 20050112 1.28 1.3 1.28 1.3 42079 SAG 20050114 1.32 1.34 1.32 1.33 150687 SAG 20050117 1.32 1.33 1.32 1.32 6858 SAG 20050118 1.32 1.32 1.31 1.31 14583 SAG 20050119 1.29 1.31 1.29 1.3 19756 SAG 20050120 1.3 1.32 1.3 1.32 70210 SAG 20050121 1.32 1.33 1.31 1.33 68716 SAG 20050124 1.32 1.32 1.32 1.32 50532 SAG 20050125 1.31 1.33 1.31 1.33 44650 SAG 20050126 1.33 1.38 1.33 1.36 228420 SAG 20050127 1.37 1.37 1.35 1.35 10459 SAG 20050128 1.35 1.35 1.34 1.35 32670 SAG 20050131 1.35 1.37 1.34 1.37 55130 SAG 20050201 1.37 1.37 1.35 1.36 89648 SAG 20050202 1.36 1.39 1.36 1.37 142262 SAG 20050203 1.39 1.44 1.38 1.43 463534 SAG 20050207 1.43 1.48 1.4 1.48 344129 SAG 20050208 1.44 1.47 1.44 1.47 53057 SAG 20050209 1.47 1.47 1.45 1.45 99454 SAG 20050210 1.45 1.46 1.44 1.46 105550 SAG 20050211 1.46 1.46 1.45 1.46 61195 SAG 20050214 1.46 1.46 1.44 1.46 64058 SAG 20050215 1.45 1.46 1.44 1.44 75992 SAG 20050216 1.45 1.45 1.43 1.43 117260 SAG 20050217 1.43 1.44 1.42 1.44 127761 SAG 20050218 1.43 1.44 1.43 1.43 38410 SAG 20050221 1.45 1.45 1.42 1.43 43126 SAG 20050222 1.42 1.44 1.42 1.44 32450 SAG 20050223 1.43 1.44 1.42 1.43 75300 SAG 20050224 1.42 1.42 1.42 1.42 1400 SAG 20050225 1.43 1.45 1.42 1.45 39192 SAG 20050228 1.42 1.44 1.42 1.44 21145 SAG 20050301 1.42 1.44 1.42 1.43 58349 SAG 20050302 1.42 1.44 1.42 1.43 42465 SAG 20050303 1.44 1.44 1.43 1.43 30300 SAG 20050304 1.42 1.44 1.42 1.44 36100 SAG 20050307 1.43 1.44 1.43 1.43 21734 SAG 20050308 1.44 1.45 1.44 1.44 33000 SAG 20050309 1.43 1.45 1.43 1.44 70650 SAG 20050310 1.44 1.44 1.43 1.43 107769 SAG 20050311 1.44 1.44 1.42 1.43 3558 SAG 20050314 1.43 1.43 1.42 1.43 8991 SAG 20050315 1.42 1.42 1.41 1.41 38641 SAG 20050316 1.41 1.42 1.41 1.41 35407 SAG 20050317 1.41 1.42 1.41 1.42 33911 SAG 20050318 1.41 1.42 1.41 1.41 34924 SAG 20050321 1.41 1.41 1.39 1.39 46224 SAG 20050322 1.39 1.39 1.38 1.39 20849 SAG 20050323 1.39 1.39 1.39 1.39 8325 SAG 20050329 1.4 1.4 1.39 1.4 14600 SAG 20050330 1.39 1.4 1.38 1.38 11469 SAG 20050331 1.39 1.39 1.38 1.38 16929 SAG 20050401 1.37 1.39 1.37 1.39 23403 SAG 20050404 1.39 1.39 1.39 1.39 2800 SAG 20050405 1.39 1.4 1.36 1.4 101876 SAG 20050406 1.39 1.39 1.38 1.38 5650 SAG 20050407 1.38 1.38 1.38 1.38 1000 SAG 20050408 1.38 1.38 1.37 1.37 44924 SAG 20050411 1.37 1.4 1.36 1.36 96154 SAG 20050412 1.36 1.37 1.31 1.34 160150 SAG 20050413 1.33 1.36 1.33 1.36 15100 SAG 20050415 1.33 1.33 1.28 1.32 42350 SAG 20050418 1.32 1.32 1.28 1.3 20927 SAG 20050419 1.3 1.31 1.29 1.29 46700 SAG 20050420 1.3 1.3 1.28 1.29 13898 SAG 20050421 1.28 1.3 1.28 1.29 1600 SAG 20050422 1.3 1.3 1.3 1.3 13129 SAG 20050425 1.29 1.3 1.29 1.3 18300 SAG 20050426 1.29 1.3 1.29 1.29 19950 SAG 20050427 1.29 1.32 1.28 1.32 28850 SAG 20050428 1.29 1.34 1.29 1.33 68497 SAG 20050429 1.33 1.35 1.32 1.35 59062 SAG 20050502 1.33 1.34 1.33 1.33 8431 SAG 20050503 1.33 1.37 1.33 1.33 4250 SAG 20050504 1.33 1.33 1.32 1.33 19733 SAG 20050505 1.32 1.35 1.31 1.35 460388 SAG 20050506 1.32 1.34 1.31 1.32 6984 SAG 20050509 1.31 1.34 1.31 1.31 7706 SAG 20050510 1.31 1.32 1.31 1.32 6749 SAG 20050512 1.31 1.31 1.3 1.3 60650 SAG 20050513 1.3 1.31 1.3 1.3 108330 SAG 20050516 1.31 1.31 1.28 1.29 12500 SAG 20050517 1.3 1.32 1.29 1.29 11448 SAG 20050518 1.29 1.32 1.29 1.29 5253 SAG 20050519 1.29 1.3 1.29 1.3 7705 SAG 20050520 1.29 1.3 1.29 1.3 237973 SAG 20050523 1.3 1.3 1.29 1.29 40217 SAG 20050524 1.29 1.29 1.29 1.29 11100 SAG 20050525 1.29 1.3 1.29 1.29 19550 SAG 20050526 1.29 1.29 1.29 1.29 700 SAG 20050527 1.29 1.29 1.29 1.29 10174 SAG 20050530 1.29 1.3 1.29 1.29 14200 SAG 20050531 1.29 1.29 1.27 1.28 52100 SAG 20050601 1.28 1.28 1.28 1.28 11125 SAG 20050602 1.27 1.29 1.27 1.27 13600 SAG 20050603 1.27 1.27 1.26 1.26 16900 SAG 20050606 1.26 1.27 1.25 1.25 15450 SAG 20050607 1.26 1.3 1.24 1.28 178520 SAG 20050608 1.26 1.26 1.25 1.25 107550 SAG 20050609 1.25 1.26 1.24 1.26 8257 SAG 20050610 1.25 1.26 1.24 1.26 0 SCAETANO 20040115 3.09 3.44 3.09 3.43 705 SCAETANO 20040116 3.12 3.37 3.12 3.37 165 SCAETANO 20040119 3.25 3.25 3.25 3.25 25 SCAETANO 20040120 3.21 3.21 3.21 3.21 962 SCAETANO 20040122 3.44 3.44 3.44 3.44 100 SCAETANO 20040129 3.21 3.5 3.21 3.5 1335 SCAETANO 20040202 3.5 3.5 3.5 3.5 143 SCAETANO 20040205 3.23 3.5 3.23 3.5 212 SCAETANO 20040206 3.24 3.33 3.23 3.33 302 SCAETANO 20040209 3.49 3.49 3.49 3.49 10 SCAETANO 20040210 3.28 3.28 3.28 3.28 100 SCAETANO 20040211 3.28 3.28 3.28 3.28 65 SCAETANO 20040212 3.29 3.49 3.29 3.49 243 SCAETANO 20040213 3.31 3.5 3.31 3.5 1201 SCAETANO 20040216 3.5 4 3.5 3.55 956 SCAETANO 20040217 3.52 3.52 3.52 3.52 4 SCAETANO 20040218 3.52 3.52 3.52 3.52 900 SCAETANO 20040219 3.57 3.57 3.57 3.57 150 SCAETANO 20040227 0 0 0 3.57 0 SCAETANO 20040301 0 0 0 3.57 0 SCAETANO 20040302 0 0 0 3.57 0 SCAETANO 20040303 0 0 0 3.57 0 SCAETANO 20040304 3.59 3.59 3.59 3.59 1000 SCAETANO 20040308 3.5 3.75 3.5 3.75 953 SCAETANO 20040309 3.6 3.97 3.6 3.97 300 SCAETANO 20040310 3.6 3.97 3.6 3.97 300 SCAETANO 20040311 3.6 3.85 3.6 3.85 1275 SCAETANO 20040312 3.8 3.85 3.8 3.85 400 SCAETANO 20040315 3.85 3.85 3.85 3.85 1000 SCAETANO 20040316 3.85 3.85 3.85 3.85 1000 SCAETANO 20040317 0 0 0 3.85 0 SCAETANO 20040318 3.65 3.8 3.32 3.8 165 SCAETANO 20040319 3.5 3.8 3.5 3.8 165 SCAETANO 20040322 0 0 0 3.8 0 SCAETANO 20040323 0 0 0 3.8 0 SCAETANO 20040324 0 0 0 3.8 0 SCAETANO 20040325 0 0 0 3.8 0 SCAETANO 20040326 0 0 0 3.8 0 SCAETANO 20040329 0 0 0 3.8 0 SCAETANO 20040330 3.5 3.84 3.5 3.84 2060 SCAETANO 20040331 0 0 0 3.84 0 SCAETANO 20040401 0 0 0 3.84 0 SCAETANO 20040402 3.8 3.8 3.8 3.8 250 SCAETANO 20040405 3.8 3.8 3.8 3.8 50 SCAETANO 20040406 3.43 3.77 3.42 3.77 635 SCAETANO 20040408 0 0 0 3.77 0 SCAETANO 20040413 0 0 0 3.77 0 SCAETANO 20040414 0 0 0 3.77 0 SCAETANO 20040415 0 0 0 3.77 0 SCAETANO 20040416 0 0 0 3.77 0 SCAETANO 20040419 0 0 0 3.77 0 SCAETANO 20040420 0 0 0 3.77 0 SCAETANO 20040421 3.4 3.74 3.4 3.74 165 SCAETANO 20040422 0 0 0 3.74 0 SCAETANO 20040423 0 0 0 3.74 0 SCAETANO 20040426 0 0 0 3.74 0 SCAETANO 20040427 0 0 0 3.74 0 SCAETANO 20040428 0 0 0 3.74 0 SCAETANO 20040429 0 0 0 3.74 0 SCAETANO 20040430 0 0 0 3.74 0 SCAETANO 20040503 0 0 0 3.74 0 SCAETANO 20040504 0 0 0 3.74 0 SCAETANO 20040505 0 0 0 3.74 0 SCAETANO 20040506 0 0 0 3.74 0 SCAETANO 20040507 0 0 0 3.74 0 SCAETANO 20040510 3.39 3.69 3.31 3.69 1800 SCAETANO 20040511 0 0 0 3.69 0 SCAETANO 20040512 0 0 0 3.69 0 SCAETANO 20040513 0 0 0 3.69 0 SCAETANO 20040514 3.69 3.69 3.24 3.61 2379 SCAETANO 20040517 0 0 0 3.66 0 SCAETANO 20040518 0 0 0 3.66 0 SCAETANO 20040519 3.36 3.7 3.36 3.7 1200 SCAETANO 20040520 0 0 0 3.7 0 SCAETANO 20040521 0 0 0 3.7 0 SCAETANO 20040524 0 0 0 3.7 0 SCAETANO 20040525 0 0 0 3.7 0 SCAETANO 20040526 3.5 3.63 3.5 3.63 750 SCAETANO 20040527 0 0 0 3.63 0 SCAETANO 20040528 0 0 0 3.63 0 SCAETANO 20040531 0 0 0 3.63 0 SCAETANO 20040601 0 0 0 3.63 0 SCAETANO 20040602 0 0 0 3.63 0 SCAETANO 20040603 3.7 3.7 3.7 3.7 500 SCAETANO 20040604 0 0 0 3.7 0 SCAETANO 20040607 3.43 3.43 3.41 3.41 7940 SCAETANO 20040608 3.43 3.43 3.4 3.4 4130 SCAETANO 20040609 0 0 0 3.4 0 SCAETANO 20040610 3.43 3.43 3.43 3.43 2 SCAETANO 20040611 0 0 0 3.43 0 SCAETANO 20040614 3.42 3.42 3.42 3.42 50 SCAETANO 20040615 0 0 0 3.42 0 SCAETANO 20040616 3.4 3.4 3.4 3.4 1 SCAETANO 20040617 0 0 0 3.4 0 SCAETANO 20040618 3.38 3.38 3.38 3.38 200 SCAETANO 20040621 3.35 3.58 3.35 3.35 1364 SCAETANO 20040622 3.36 3.4 3.35 3.35 23033 SCAETANO 20040623 3.55 3.55 3.55 3.55 30 SCAETANO 20040625 3.35 3.51 3.35 3.5 3135 SCAETANO 20040628 0 0 0 3.5 0 SCAETANO 20040629 3.55 3.7 3.55 3.7 4510 SCAETANO 20040630 0 0 0 3.7 0 SCAETANO 20040701 0 0 0 3.7 0 SCAETANO 20040702 0 0 0 3.7 0 SCAETANO 20040707 3.5 3.7 3.5 3.7 300 SCAETANO 20040713 3.6 3.7 3.6 3.7 4801 SCAETANO 20040715 3.65 3.65 3.6 3.6 1170 SCAETANO 20040716 3.7 3.7 3.7 3.7 100 SCAETANO 20040719 3.6 3.69 3.6 3.69 146 SCAETANO 20040720 3.6 3.69 3.6 3.69 3735 SCAETANO 20040722 3.67 3.67 3.67 3.67 100 SCAETANO 20040723 0 0 0 3.67 0 SCAETANO 20040726 0 0 0 3.67 0 SCAETANO 20040727 0 0 0 3.67 0 SCAETANO 20040728 0 0 0 3.67 0 SCAETANO 20040729 0 0 0 3.67 0 SCAETANO 20040730 0 0 0 3.67 0 SCAETANO 20040802 0 0 0 3.67 0 SCAETANO 20040803 3.65 3.68 3.61 3.68 25599 SCAETANO 20040804 0 0 0 3.68 0 SCAETANO 20040805 0 0 0 3.68 0 SCAETANO 20040806 3.65 3.65 3.65 3.65 310 SCAETANO 20040810 3.65 3.7 3.65 3.7 565 SCAETANO 20040811 0 0 0 3.7 0 SCAETANO 20040812 0 0 0 3.7 0 SCAETANO 20040813 3.65 3.65 3.65 3.65 50 SCAETANO 20040816 3.79 3.79 3.79 3.79 100 SCAETANO 20040817 3.7 3.79 3.7 3.79 200 SCAETANO 20040818 0 0 0 3.79 0 SCAETANO 20040820 3.79 3.79 3.79 3.79 0 SCAETANO 20040823 3.71 3.71 3.71 3.71 300 SCAETANO 20040824 3.71 3.71 3.71 3.71 0 SCAETANO 20040825 3.71 3.71 3.71 3.71 0 SCAETANO 20040826 3.71 3.71 3.71 3.71 0 SCAETANO 20040827 3.7 3.7 3.7 3.7 125 SCAETANO 20040830 3.79 3.79 3.79 3.79 1500 SCAETANO 20040902 3.43 3.75 3.43 3.75 1250 SCAETANO 20040906 3.75 3.75 3.75 3.75 1 SCAETANO 20040907 0 0 0 3.75 0 SCAETANO 20040909 3.79 3.79 3.79 3.79 2000 SCAETANO 20040921 3.71 3.74 3.71 3.74 150 SCAETANO 20040924 3.74 3.74 3.74 3.74 100 SCAETANO 20040929 3.72 3.8 3.72 3.8 2860 SCAETANO 20040930 0 0 0 3.8 0 SCAETANO 20041001 0 0 0 3.8 0 SCAETANO 20041004 3.8 3.8 3.8 3.8 0 SCAETANO 20041005 0 0 0 3.8 0 SCAETANO 20041012 0 0 0 3.8 0 SCAETANO 20041014 3.71 3.75 3.7 3.75 1550 SCAETANO 20041015 3.78 3.78 3.78 3.78 100 SCAETANO 20041018 3.7 3.7 3.7 3.7 200 SCAETANO 20041019 3.7 3.7 3.7 3.7 4750 SCAETANO 20041020 3.7 3.7 3.7 3.7 540 SCAETANO 20041021 3.77 3.77 3.77 3.77 100 SCAETANO 20041022 3.71 3.71 3.71 3.71 200 SCAETANO 20041026 0 0 0 3.71 0 SCAETANO 20041027 3.7 3.7 3.7 3.7 3524 SCAETANO 20041028 3.8 3.8 3.8 3.8 4593 SCAETANO 20041029 0 0 0 3.8 0 SCAETANO 20041101 0 0 0 3.8 0 SCAETANO 20041102 0 0 0 3.8 0 SCAETANO 20041103 0 0 0 3.8 0 SCAETANO 20041104 3.7 3.7 3.7 3.7 1000 SCAETANO 20041107 0 0 0 3.7 0 SCAETANO 20041108 3.75 3.75 3.75 3.75 25 SCAETANO 20041109 3.45 3.76 3.41 3.76 1375 SCAETANO 20041111 3.48 3.7 3.48 3.7 1025 SCAETANO 20041112 3.79 3.79 3.79 3.79 5000 SCAETANO 20041118 3.56 3.78 3.56 3.78 1210 SCAETANO 20041119 3.61 3.61 3.61 3.61 100 SCAETANO 20041123 0 0 0 3.61 0 SCAETANO 20041124 0 0 0 3.61 0 SCAETANO 20041125 3.79 3.79 3.79 3.79 500 SCAETANO 20041126 0 0 0 3.79 0 SCAETANO 20041129 0 0 0 3.79 0 SCAETANO 20041130 0 0 0 3.79 0 SCAETANO 20041201 0 0 0 3.79 0 SCAETANO 20041202 0 0 0 3.79 0 SCAETANO 20041206 0 0 0 3.79 0 SCAETANO 20041207 3.6 3.6 3.6 3.6 500 SCAETANO 20041208 3.6 3.73 3.6 3.73 225 SCAETANO 20041210 0 0 0 3.73 0 SCAETANO 20041213 0 0 0 0 0 SCAETANO 20041215 3.69 3.79 3.69 3.79 1110 SCAETANO 20041216 0 0 0 3.79 0 SCAETANO 20041220 3.79 3.79 3.62 3.62 205 SCAETANO 20041224 0 0 0 3.62 0 SCAETANO 20041227 3.78 3.78 3.78 3.78 0 SCAETANO 20041228 0 0 0 3.78 0 SCAETANO 20041229 0 0 0 3.78 0 SCAETANO 20041230 3.7 3.7 3.6 3.6 2200 SCAETANO 20041231 0 0 0 3.6 0 SCAETANO 20050103 3.31 3.69 3.23 3.69 1891 SCAETANO 20050104 0 0 0 3.69 0 SCAETANO 20050105 0 0 0 3.69 0 SCAETANO 20050106 0 0 0 3.69 0 SCAETANO 20050107 0 0 0 3.69 0 SCAETANO 20050110 0 0 0 3.69 0 SCAETANO 20050111 0 0 0 3.69 0 SCAETANO 20050112 0 0 0 3.69 0 SCAETANO 20050114 0 0 0 3.75 0 SCAETANO 20050118 0 0 0 3.75 0 SCAETANO 20050120 0 0 0 3.75 0 SCAETANO 20050124 3.72 3.75 3.72 3.75 5000 SCAETANO 20050125 0 0 0 3.75 0 SCAETANO 20050126 0 0 0 3.75 0 SCAETANO 20050127 3.45 3.78 3.45 3.75 3310 SCAETANO 20050128 3.99 3.99 3.99 3.99 100 SCAETANO 20050131 3.99 3.99 3.66 3.66 80 SCAETANO 20050201 3.98 3.99 3.75 3.99 2110 SCAETANO 20050202 0 0 0 3.99 0 SCAETANO 20050203 0 0 0 3.99 0 SCAETANO 20050207 0 0 0 3.99 0 SCAETANO 20050208 0 0 0 3.99 0 SCAETANO 20050209 0 0 0 3.99 0 SCAETANO 20050210 3.76 3.96 3.75 3.96 500 SCAETANO 20050211 0 0 0 3.96 0 SCAETANO 20050214 3.98 4.05 3.98 4.05 2900 SCAETANO 20050215 3.78 4 3.78 4 1340 SCAETANO 20050216 0 0 0 4 0 SCAETANO 20050218 0 0 0 4 0 SCAETANO 20050221 4 4 4 4 100 SCAETANO 20050224 3.78 3.78 3.78 3.78 10 SCAETANO 20050225 0 0 0 3.96 0 SCAETANO 20050228 3.96 3.96 3.96 3.96 13 SCAETANO 20050308 3.61 3.99 3.61 3.99 2262 SCAETANO 20050310 3.72 3.99 3.72 3.99 23 SCAETANO 20050314 3.77 3.98 3.77 3.98 110 SCAETANO 20050317 3.6 3.6 3.6 3.6 335 SCAETANO 20050318 3.97 3.97 3.97 3.97 250 SCAETANO 20050321 0 0 0 3.97 0 SCAETANO 20050323 0 0 0 3.97 0 SCAETANO 20050330 3.95 3.98 3.95 3.98 5178 SCAETANO 20050404 3.81 4 3.81 4 400 SCAETANO 20050405 3.85 4 3.83 3.99 2260 SCAETANO 20050406 4 4 4 4 135 SCAETANO 20050407 0 0 0 4 0 SCAETANO 20050408 0 0 0 4 0 SCAETANO 20050411 0 0 0 4 0 SCAETANO 20050415 0 0 0 4 0 SCAETANO 20050420 3.81 3.99 3.81 3.99 266 SCAETANO 20050422 3.83 3.83 3.83 3.83 100 SCAETANO 20050425 0 0 0 3.83 0 SCAETANO 20050426 3.98 3.98 3.98 3.98 100 SCAETANO 20050427 0 0 0 3.98 0 SCAETANO 20050428 3.81 3.95 3.8 3.95 1501 SCAETANO 20050429 0 0 0 3.95 0 SCAETANO 20050502 3.76 3.76 3.76 3.76 50 SCAETANO 20050503 3.95 3.95 3.95 3.95 70 SCAETANO 20050505 0 0 0 3.95 0 SCAETANO 20050512 3.97 3.97 3.97 3.97 63 SCAETANO 20050527 3.89 3.89 3.89 3.89 1262 SCAETANO 20050530 3.89 3.89 3.89 3.89 860 SCAETANO 20050610 3.53 3.88 3.53 3.88 2840 SCOSTA 20040112 1.92 1.95 1.86 1.95 135200 SCOSTA 20040113 1.95 1.96 1.95 1.96 8200 SCOSTA 20040114 1.93 1.94 1.92 1.94 4750 SCOSTA 20040115 1.94 1.94 1.94 1.94 200 SCOSTA 20040116 1.95 1.96 1.95 1.96 2500 SCOSTA 20040119 1.94 1.94 1.94 1.94 6850 SCOSTA 20040120 1.93 1.93 1.93 1.93 14520 SCOSTA 20040121 0 0 0 0 0 SCOSTA 20040122 1.93 1.93 1.93 1.93 500 SCOSTA 20040123 1.93 1.93 1.93 1.93 2118 SCOSTA 20040126 1.93 1.94 1.9 1.94 17940 SCOSTA 20040127 1.93 1.94 1.93 1.93 4150 SCOSTA 20040129 1.93 1.94 1.91 1.91 2446 SCOSTA 20040130 1.92 1.99 1.92 1.99 21300 SCOSTA 20040202 1.97 1.97 1.95 1.95 5941 SCOSTA 20040203 0 0 0 0 0 SCOSTA 20040204 1.98 1.98 1.98 1.98 250 SCOSTA 20040206 1.98 1.98 1.95 1.98 2500 SCOSTA 20040209 1.99 2 1.99 2 91813 SCOSTA 20040210 1.98 1.99 1.98 1.99 2600 SCOSTA 20040211 1.99 1.99 1.99 1.99 2000 SCOSTA 20040212 2 2.14 2 2 38170 SCOSTA 20040213 2.04 2.09 1.98 1.98 46988 SCOSTA 20040216 1.98 2.01 1.98 2.01 26660 SCOSTA 20040217 1.99 2.05 1.99 2.05 11990 SCOSTA 20040218 2.05 2.09 2.05 2.06 14611 SCOSTA 20040219 2.05 2.05 2.03 2.05 8000 SCOSTA 20040220 2.02 2.04 2 2.04 12743 SCOSTA 20040223 2.05 2.08 2.01 2.07 25300 SCOSTA 20040224 2.05 2.07 2.05 2.07 4950 SCOSTA 20040225 2.06 2.06 2.06 2.06 1000 SCOSTA 20040226 2.06 2.06 2.04 2.04 940 SCOSTA 20040227 2.07 2.07 2.05 2.05 3950 SCOSTA 20040301 2.04 2.09 2.04 2.08 40647 SCOSTA 20040302 2.1 2.15 2.07 2.1 198495 SCOSTA 20040303 2.12 2.12 2.08 2.11 50643 SCOSTA 20040304 2.12 2.12 2.1 2.12 28718 SCOSTA 20040305 2.14 2.3 2.14 2.2 209470 SCOSTA 20040308 0 0 0 5.92 0 SCOSTA 20040309 2.28 2.28 2.2 2.24 104538 SCOSTA 20040310 2.22 2.27 2.22 2.23 50301 SCOSTA 20040311 2.2 2.21 2.12 2.21 78875 SCOSTA 20040312 2.19 2.25 2.19 2.25 11481 SCOSTA 20040315 2.21 2.25 2.2 2.2 13536 SCOSTA 20040316 2.17 2.17 2.17 2.17 200 SCOSTA 20040317 0 0 0 5.92 0 SCOSTA 20040318 2.21 2.22 2.18 2.21 7130 SCOSTA 20040319 2.22 2.23 2.22 2.23 57000 SCOSTA 20040322 2.21 2.21 2.21 2.21 1550 SCOSTA 20040323 2.21 2.31 2.21 2.29 63126 SCOSTA 20040324 2.29 2.4 2.29 2.39 100362 SCOSTA 20040325 2.35 2.45 2.35 2.43 50136 SCOSTA 20040326 2.44 2.45 2.39 2.39 28004 SCOSTA 20040329 2.39 2.48 2.39 2.47 46600 SCOSTA 20040330 2.45 2.48 2.4 2.45 70233 SCOSTA 20040331 2.46 2.47 2.4 2.47 47702 SCOSTA 20040401 2.48 2.68 2.47 2.55 117617 SCOSTA 20040402 2.53 2.6 2.53 2.59 17545 SCOSTA 20040405 2.6 2.74 2.52 2.68 82586 SCOSTA 20040406 2.73 2.75 2.62 2.64 29020 SCOSTA 20040407 2.65 2.68 2.64 2.67 16219 SCOSTA 20040408 2.68 2.7 2.65 2.7 8900 SCOSTA 20040413 2.7 2.74 2.68 2.72 28094 SCOSTA 20040414 2.73 3.26 2.73 3.08 100263 SCOSTA 20040415 3.05 3.3 3.05 3.2 274844 SCOSTA 20040416 3.22 3.3 3.2 3.27 317059 SCOSTA 20040419 0 0 0 5.92 0 SCOSTA 20040420 3.16 3.27 3.16 3.2 83480 SCOSTA 20040421 3.23 3.23 3.01 3.06 111000 SCOSTA 20040422 3.03 3.1 2.82 2.86 251386 SCOSTA 20040423 0 0 0 5.92 0 SCOSTA 20040426 3.15 3.15 3.05 3.06 27249 SCOSTA 20040427 0 0 0 5.92 0 SCOSTA 20040428 0 0 0 5.92 0 SCOSTA 20040429 0 0 0 5.92 0 SCOSTA 20040430 0 0 0 5.92 0 SCOSTA 20040503 0 0 0 5.92 0 SCOSTA 20040504 2.95 3.05 2.95 3.05 4860 SCOSTA 20040505 3.06 3.19 3.06 3.19 16820 SCOSTA 20040506 3.07 3.07 3 3.06 9500 SCOSTA 20040507 0 0 0 5.92 0 SCOSTA 20040510 0 0 0 5.92 0 SCOSTA 20040511 0 0 0 5.92 0 SCOSTA 20040512 0 0 0 5.92 0 SCOSTA 20040513 0 0 0 5.92 0 SCOSTA 20040514 0 0 0 5.92 0 SCOSTA 20040517 0 0 0 5.92 0 SCOSTA 20040518 0 0 0 5.92 0 SCOSTA 20040519 0 0 0 5.92 0 SCOSTA 20040520 3.04 3.04 2.92 2.98 5969 SCOSTA 20040521 0 0 0 5.92 0 SCOSTA 20040524 0 0 0 5.92 0 SCOSTA 20040525 0 0 0 5.92 0 SCOSTA 20040526 0 0 0 5.92 0 SCOSTA 20040527 0 0 0 5.92 0 SCOSTA 20040528 0 0 0 5.92 0 SCOSTA 20040531 0 0 0 5.92 0 SCOSTA 20040601 2.97 2.97 2.97 2.97 750 SCOSTA 20040602 0 0 0 5.92 0 SCOSTA 20040603 0 0 0 5.92 0 SCOSTA 20040604 2.92 2.94 2.92 2.94 3532 SCOSTA 20040607 2.91 3 2.91 2.99 7510 SCOSTA 20040608 3 3 2.95 2.96 7268 SCOSTA 20040609 0 0 0 5.92 0 SCOSTA 20040610 0 0 0 5.92 0 SCOSTA 20040611 0 0 0 5.92 0 SCOSTA 20040614 0 0 0 5.92 0 SCOSTA 20040615 2.95 2.95 2.9 2.94 2118 SCOSTA 20040616 0 0 0 5.92 0 SCOSTA 20040617 0 0 0 5.92 0 SCOSTA 20040618 0 0 0 5.92 0 SCOSTA 20040621 0 0 0 5.92 0 SCOSTA 20040622 2.92 2.94 2.92 2.94 2900 SCOSTA 20040623 2.85 2.9 2.85 2.9 3665 SCOSTA 20040624 2.9 2.95 2.9 2.95 1100 SCOSTA 20040625 0 0 0 5.92 0 SCOSTA 20040628 0 0 0 5.92 0 SCOSTA 20040629 0 0 0 5.92 0 SCOSTA 20040630 0 0 0 5.92 0 SCOSTA 20040701 0 0 0 5.92 0 SCOSTA 20040702 0 0 0 5.92 0 SCOSTA 20040705 2.92 2.92 2.9 2.9 6307 SCOSTA 20040706 2.89 2.9 2.76 2.9 1800 SCOSTA 20040709 2.89 2.89 2.89 2.89 2000 SCOSTA 20040712 2.87 2.89 2.85 2.89 2827 SCOSTA 20040713 2.85 2.85 2.85 2.85 2220 SCOSTA 20040714 2.82 2.82 2.82 2.82 540 SCOSTA 20040715 2.84 2.89 2.81 2.85 22776 SCOSTA 20040716 2.85 2.88 2.82 2.82 8349 SCOSTA 20040719 0 0 0 5.92 0 SCOSTA 20040720 2.82 2.84 2.82 2.84 1000 SCOSTA 20040721 2.84 2.84 2.78 2.78 3700 SCOSTA 20040722 2.78 2.78 2.7 2.7 4704 SCOSTA 20040723 0 0 0 5.92 0 SCOSTA 20040726 0 0 0 5.92 0 SCOSTA 20040727 0 0 0 5.92 0 SCOSTA 20040728 0 0 0 5.92 0 SCOSTA 20040729 0 0 0 5.92 0 SCOSTA 20040730 0 0 0 5.92 0 SCOSTA 20040802 2.45 2.5 2.4 2.5 12053 SCOSTA 20040803 0 0 0 5.92 0 SCOSTA 20040804 2.41 2.44 2.41 2.41 8500 SCOSTA 20040805 0 0 0 5.92 0 SCOSTA 20040806 2.4 2.49 2.35 2.49 28492 SCOSTA 20040809 2.41 2.42 2.33 2.41 11238 SCOSTA 20040810 2.4 2.45 2.4 2.41 7407 SCOSTA 20040811 2.4 2.45 2.37 2.45 17430 SCOSTA 20040812 2.4 2.46 2.37 2.46 20125 SCOSTA 20040813 2.46 2.46 2.39 2.43 7680 SCOSTA 20040816 2.4 2.43 2.38 2.43 8952 SCOSTA 20040817 2.4 2.4 2.39 2.39 4070 SCOSTA 20040818 2.4 2.43 2.32 2.42 8923 SCOSTA 20040819 2.41 2.41 2.38 2.38 2000 SCOSTA 20040820 2.42 2.42 2.35 2.35 2725 SCOSTA 20040823 2.38 2.38 2.32 2.34 7300 SCOSTA 20040824 2.34 2.35 2.3 2.34 10699 SCOSTA 20040825 2.31 2.36 2.31 2.31 12066 SCOSTA 20040826 5.1 5.1 5.1 5.1 0 SCOSTA 20040827 5.1 5.1 5.1 5.1 0 SCOSTA 20040830 2.26 2.29 2.23 2.23 7900 SCOSTA 20040831 2.25 2.3 2.22 2.23 10900 SCOSTA 20040901 2.23 2.25 2.19 2.23 8251 SCOSTA 20040902 2.25 2.25 2.14 2.17 13166 SCOSTA 20040903 2.21 2.21 2.16 2.16 11285 SCOSTA 20040906 2.2 2.2 2.1 2.14 7775 SCOSTA 20040907 2.17 2.17 2.08 2.08 26873 SCOSTA 20040908 2.08 2.1 2.05 2.1 13600 SCOSTA 20040909 2.06 2.08 2.05 2.08 8700 SCOSTA 20040910 2.08 2.08 2.02 2.03 34900 SCOSTA 20040913 2.04 2.04 2.01 2.02 12740 SCOSTA 20040914 2.02 2.07 2 2.01 15362 SCOSTA 20040915 2 2.03 1.96 2.01 26715 SCOSTA 20040916 2.01 2.07 1.97 2.02 30350 SCOSTA 20040917 2 2 1.96 1.96 20000 SCOSTA 20040920 0 2.02 1.96 2.02 16700 SCOSTA 20040921 2 2.01 1.96 1.98 24350 SCOSTA 20040922 1.98 1.98 1.96 1.98 4679 SCOSTA 20040923 1.96 1.96 1.95 1.95 3000 SCOSTA 20040927 1.97 1.97 1.95 1.97 4640 SCOSTA 20040928 1.97 2.01 1.97 2 14179 SCOSTA 20040929 2 2.01 1.98 1.99 4070 SCOSTA 20040930 1.99 1.99 1.95 1.95 210683 SCOSTA 20041001 7 7 7 7 0 SCOSTA 20041004 2.05 2.05 2.02 2.05 22240 SCOSTA 20041005 2.05 2.09 2 2.03 84220 SCOSTA 20041006 2.03 2.04 2.02 2.02 6500 SCOSTA 20041007 2.05 2.05 2.02 2.03 2200 SCOSTA 20041008 2.03 2.03 2.01 2.03 3300 SCOSTA 20041011 2.03 2.03 2 2.02 2348 SCOSTA 20041012 0 0 0 7 0 SCOSTA 20041013 1.97 1.97 1.95 1.96 78717 SCOSTA 20041014 1.96 1.97 1.96 1.96 11350 SCOSTA 20041015 1.95 1.97 1.95 1.97 3540 SCOSTA 20041018 0 0 0 7 0 SCOSTA 20041019 1.95 1.95 1.94 1.95 7569 SCOSTA 20041020 1.95 1.95 1.95 1.95 2500 SCOSTA 20041021 1.95 1.95 1.95 1.95 111 SCOSTA 20041022 1.95 1.96 1.94 1.96 2912 SCOSTA 20041025 1.95 1.95 1.95 1.95 3640 SCOSTA 20041026 1.96 1.96 1.92 1.94 11570 SCOSTA 20041027 1.93 1.93 1.93 1.93 500 SCOSTA 20041028 1.96 1.96 1.96 1.96 140 SCOSTA 20041029 0 0 0 7 0 SCOSTA 20041101 0 0 0 7 0 SCOSTA 20041102 0 0 0 7 0 SCOSTA 20041103 0 0 0 7 0 SCOSTA 20041104 0 0 0 7 0 SCOSTA 20041107 0 0 0 7 0 SCOSTA 20041108 0 0 0 7 0 SCOSTA 20041109 2.01 2.03 1.99 2.02 38722 SCOSTA 20041110 2.02 2.03 1.99 2 54720 SCOSTA 20041111 1.98 2 1.98 2 7594 SCOSTA 20041112 1.98 2 1.97 2 7880 SCOSTA 20041115 1.96 1.98 1.95 1.98 34077 SCOSTA 20041116 1.97 1.97 1.95 1.95 1720 SCOSTA 20041117 1.95 1.98 1.95 1.95 3001 SCOSTA 20041118 1.95 1.95 1.95 1.95 13520 SCOSTA 20041119 1.94 1.97 1.94 1.97 18330 SCOSTA 20041122 1.97 1.97 1.95 1.95 7224 SCOSTA 20041123 1.95 1.96 1.91 1.94 31896 SCOSTA 20041124 0 0 0 7 0 SCOSTA 20041125 1.95 1.95 1.95 1.95 9671 SCOSTA 20041126 1.95 1.96 1.95 1.96 4540 SCOSTA 20041129 1.94 1.94 1.9 1.9 31500 SCOSTA 20041130 1.94 1.94 1.91 1.91 1125 SCOSTA 20041201 0 0 0 7 0 SCOSTA 20041202 1.91 1.91 1.9 1.9 1097 SCOSTA 20041203 1.9 1.9 1.9 1.9 66 SCOSTA 20041206 0 0 0 7 0 SCOSTA 20041207 1.91 1.91 1.9 1.9 125 SCOSTA 20041208 0 0 0 7 0 SCOSTA 20041210 1.91 1.91 1.91 1.91 500 SCOSTA 20041213 1.91 1.91 1.87 1.9 8220 SCOSTA 20041215 1.87 1.93 1.87 1.92 3260 SCOSTA 20041216 1.9 1.9 1.89 1.89 5160 SCOSTA 20041217 1.9 1.92 1.89 1.92 12578 SCOSTA 20041220 1.9 1.9 1.9 1.9 1500 SCOSTA 20041221 1.89 1.9 1.89 1.9 1940 SCOSTA 20041222 1.9 1.94 1.9 1.93 30749 SCOSTA 20041223 1.91 1.91 1.91 1.91 1998 SCOSTA 20041224 0 0 0 7 0 SCOSTA 20041227 1.94 1.94 1.9 1.91 28064 SCOSTA 20041228 0 0 0 7 0 SCOSTA 20041229 0 0 0 7 0 SCOSTA 20041230 0 0 0 7 0 SCOSTA 20041231 0 0 0 7 0 SCOSTA 20050103 0 0 0 7 0 SCOSTA 20050104 0 0 0 7 0 SCOSTA 20050105 0 0 0 7 0 SCOSTA 20050106 0 0 0 7 0 SCOSTA 20050107 0 0 0 7 0 SCOSTA 20050110 0 0 0 7 0 SCOSTA 20050111 0 0 0 7 0 SCOSTA 20050112 0 0 0 7 0 SCOSTA 20050114 0 0 0 7 0 SCOSTA 20050117 1.88 1.89 1.88 1.89 2000 SCOSTA 20050118 0 0 0 7 0 SCOSTA 20050119 1.92 1.96 1.89 1.92 270178 SCOSTA 20050120 0 0 0 7 0 SCOSTA 20050121 1.88 1.88 1.86 1.87 73134 SCOSTA 20050124 1.87 1.88 1.85 1.88 18750 SCOSTA 20050125 1.88 1.89 1.87 1.89 400 SCOSTA 20050126 1.86 1.86 1.83 1.84 78988 SCOSTA 20050127 1.84 1.86 1.84 1.86 37292 SCOSTA 20050128 1.86 1.86 1.85 1.85 11239 SCOSTA 20050131 0 0 0 7 0 SCOSTA 20050201 1.91 1.91 1.89 1.9 20500 SCOSTA 20050202 1.88 1.9 1.88 1.89 2540 SCOSTA 20050203 1.9 1.9 1.88 1.9 10226 SCOSTA 20050207 1.9 1.9 1.89 1.89 3450 SCOSTA 20050208 0 0 0 7 0 SCOSTA 20050209 1.9 1.9 1.9 1.9 2500 SCOSTA 20050210 1.89 1.89 1.8 1.86 158249 SCOSTA 20050211 1.86 1.87 1.85 1.85 20259 SCOSTA 20050214 1.85 1.85 1.83 1.85 9260 SCOSTA 20050215 1.83 1.83 1.83 1.83 2250 SCOSTA 20050216 1.85 1.86 1.85 1.85 11200 SCOSTA 20050217 1.84 1.91 1.84 1.9 121093 SCOSTA 20050218 1.9 1.9 1.85 1.85 14027 SCOSTA 20050221 1.85 1.85 1.85 1.85 2550 SCOSTA 20050222 1.83 1.84 1.83 1.84 1100 SCOSTA 20050223 1.84 1.84 1.83 1.83 3950 SCOSTA 20050224 1.84 1.84 1.84 1.84 1000 SCOSTA 20050225 0 0 0 1.85 0 SCOSTA 20050228 1.85 1.85 1.85 1.85 600 SCOSTA 20050301 1.83 1.83 1.83 1.83 1500 SCOSTA 20050302 1.82 1.85 1.82 1.85 5550 SCOSTA 20050303 1.85 1.85 1.83 1.85 7950 SCOSTA 20050304 1.84 1.84 1.82 1.82 8080 SCOSTA 20050307 1.85 1.85 1.82 1.84 4920 SCOSTA 20050308 1.84 1.85 1.82 1.84 23100 SCOSTA 20050310 1.81 1.81 1.81 1.81 180 SCOSTA 20050314 1.82 1.82 1.81 1.81 1063 SCOSTA 20050315 1.82 1.83 1.82 1.83 400 SCOSTA 20050316 1.83 1.83 1.82 1.83 5675 SCOSTA 20050317 1.83 1.83 1.81 1.81 1350 SCOSTA 20050321 1.81 1.81 1.81 1.81 4500 SCOSTA 20050322 1.81 1.82 1.81 1.82 2501 SCOSTA 20050323 1.82 1.82 1.81 1.82 6693 SCOSTA 20050329 1.82 1.82 1.82 1.82 5000 SCOSTA 20050331 1.81 1.81 1.81 1.81 202 SCOSTA 20050401 1.8 1.8 1.78 1.78 3600 SCOSTA 20050404 1.75 1.79 1.75 1.79 13774 SCOSTA 20050405 1.77 1.77 1.77 1.77 3106 SCOSTA 20050406 1.78 1.78 1.78 1.78 2000 SCOSTA 20050407 1.76 1.76 1.76 1.76 1277 SCOSTA 20050408 1.76 1.78 1.73 1.78 3314 SCOSTA 20050411 1.78 1.79 1.78 1.79 5600 SCOSTA 20050412 1.8 1.8 1.8 1.8 100 SCOSTA 20050413 1.73 1.8 1.73 1.8 3225 SCOSTA 20050415 1.75 1.75 1.7 1.75 20180 SCOSTA 20050418 1.73 1.75 1.73 1.75 1100 SCOSTA 20050419 1.74 1.74 1.7 1.74 800 SCOSTA 20050421 1.7 1.74 1.7 1.74 514 SCOSTA 20050422 1.7 1.7 1.63 1.65 2386 SCOSTA 20050425 1.73 1.73 1.73 1.73 99 SCOSTA 20050426 1.73 1.73 1.69 1.73 3780 SCOSTA 20050427 1.7 1.73 1.7 1.73 1498 SCOSTA 20050428 1.7 1.7 1.7 1.7 1554 SCOSTA 20050429 1.73 1.73 1.73 1.73 1000 SCOSTA 20050503 1.7 1.71 1.67 1.71 740 SCOSTA 20050504 1.66 1.68 1.65 1.65 16180 SCOSTA 20050505 1.68 1.68 1.67 1.67 1750 SCOSTA 20050506 1.67 1.67 1.65 1.66 8499 SCOSTA 20050509 1.68 1.68 1.66 1.68 13300 SCOSTA 20050510 1.68 1.68 1.68 1.68 350 SCOSTA 20050512 1.65 1.68 1.65 1.68 1410 SCOSTA 20050513 1.65 1.66 1.61 1.66 11675 SCOSTA 20050518 1.65 1.66 1.64 1.66 7180 SCOSTA 20050519 0 0 0 0 0 SCOSTA 20050520 1.62 1.62 1.62 1.62 370 SCOSTA 20050523 1.62 1.62 1.6 1.6 6899 SCOSTA 20050524 1.58 1.58 1.55 1.55 5084 SCOSTA 20050525 1.56 1.57 1.5 1.55 55199 SCOSTA 20050526 1.54 1.54 1.52 1.54 23400 SCOSTA 20050527 1.54 1.59 1.5 1.53 35890 SCOSTA 20050530 1.51 1.53 1.51 1.53 18109 SCOSTA 20050531 1.51 1.51 1.51 1.51 950 SCOSTA 20050601 1.51 1.51 1.51 1.51 3890 SCOSTA 20050602 1.51 1.51 1.49 1.49 8488 SCOSTA 20050603 1.45 1.45 1.4 1.41 10600 SCOSTA 20050606 1.41 1.43 1.4 1.43 10811 SCOSTA 20050607 1.42 1.45 1.4 1.44 4800 SCOSTA 20050608 1.4 1.44 1.4 1.44 3450 SCOSTA 20050609 1.4 1.42 1.38 1.42 5500 SCOSTA 20050610 1.42 1.42 1.42 1.42 1000 SEMAPA 20040112 3.57 3.6 3.54 3.54 17924 SEMAPA 20040113 3.55 3.6 3.55 3.58 41697 SEMAPA 20040114 3.62 3.62 3.57 3.6 13444 SEMAPA 20040115 3.61 3.61 3.56 3.6 38244 SEMAPA 20040116 3.59 3.6 3.59 3.6 23347 SEMAPA 20040119 3.6 3.6 3.58 3.59 15394 SEMAPA 20040120 3.59 3.6 3.55 3.56 48672 SEMAPA 20040121 3.58 3.58 3.53 3.55 23240 SEMAPA 20040122 3.57 3.57 3.44 3.46 63216 SEMAPA 20040123 3.5 3.5 3.49 3.5 24142 SEMAPA 20040126 3.5 3.52 3.5 3.5 3900 SEMAPA 20040127 3.51 3.52 3.5 3.5 3542 SEMAPA 20040128 3.5 3.53 3.5 3.53 4248 SEMAPA 20040129 3.52 3.52 3.47 3.47 7524 SEMAPA 20040130 3.5 3.52 3.5 3.52 3564 SEMAPA 20040202 3.51 3.53 3.5 3.53 150681 SEMAPA 20040203 3.51 3.67 3.51 3.67 185517 SEMAPA 20040204 3.65 3.92 3.65 3.75 372853 SEMAPA 20040205 3.82 3.97 3.81 3.9 134222 SEMAPA 20040206 3.9 3.9 3.82 3.84 135872 SEMAPA 20040209 3.89 3.89 3.85 3.85 3862 SEMAPA 20040210 3.9 3.9 3.81 3.84 19848 SEMAPA 20040211 3.84 3.85 3.82 3.83 358830 SEMAPA 20040212 3.85 3.85 3.76 3.84 63806 SEMAPA 20040213 3.8 3.84 3.8 3.8 126262 SEMAPA 20040216 3.8 3.83 3.8 3.83 4194 SEMAPA 20040217 3.83 3.85 3.8 3.83 42386 SEMAPA 20040218 3.85 3.93 3.8 3.92 58775 SEMAPA 20040219 3.93 3.94 3.9 3.9 86493 SEMAPA 20040220 3.9 3.93 3.84 3.84 12060 SEMAPA 20040223 3.89 3.89 3.85 3.88 1956 SEMAPA 20040224 3.89 3.89 3.88 3.88 3242 SEMAPA 20040225 3.92 3.93 3.85 3.89 25350 SEMAPA 20040226 3.9 3.9 3.85 3.88 18498 SEMAPA 20040227 3.88 3.89 3.82 3.87 40435 SEMAPA 20040301 3.88 3.89 3.82 3.82 38411 SEMAPA 20040302 3.81 3.88 3.8 3.86 52472 SEMAPA 20040303 3.88 3.88 3.86 3.87 28347 SEMAPA 20040304 3.89 3.89 3.87 3.87 15137 SEMAPA 20040305 3.89 3.89 3.87 3.87 10542 SEMAPA 20040308 3.88 3.92 3.88 3.92 92987 SEMAPA 20040309 3.93 3.93 3.9 3.91 14895 SEMAPA 20040310 3.93 3.93 3.82 3.9 63306 SEMAPA 20040311 3.85 3.9 3.76 3.9 20475 SEMAPA 20040312 3.7 3.89 3.69 3.88 37400 SEMAPA 20040315 3.89 3.89 3.76 3.76 4024 SEMAPA 20040316 3.77 3.82 3.76 3.76 27300 SEMAPA 20040317 3.77 3.84 3.77 3.83 6937 SEMAPA 20040318 3.83 3.92 3.79 3.8 18707 SEMAPA 20040319 3.86 3.87 3.8 3.8 1664 SEMAPA 20040322 3.9 3.9 3.78 3.86 29513 SEMAPA 20040323 3.8 3.87 3.8 3.87 15060 SEMAPA 20040324 3.78 3.85 3.75 3.8 14960 SEMAPA 20040325 3.84 3.94 3.84 3.93 542742 SEMAPA 20040326 3.95 4.02 3.95 3.95 48567 SEMAPA 20040329 3.98 4.22 3.98 4.12 66593 SEMAPA 20040330 4.15 4.2 4.11 4.11 36995 SEMAPA 20040331 4.11 4.11 4.1 4.1 42127 SEMAPA 20040401 4.01 4.1 4.01 4.1 16360 SEMAPA 20040402 4.1 4.1 4.1 4.1 2516 SEMAPA 20040405 4.1 4.1 4.02 4.09 9220 SEMAPA 20040406 4.1 4.14 4.03 4.13 89625 SEMAPA 20040407 4.04 4.07 4.03 4.05 8663 SEMAPA 20040408 4.05 4.15 4.05 4.15 5900 SEMAPA 20040413 4.15 4.15 4.06 4.1 2487 SEMAPA 20040414 4.1 4.1 4.05 4.06 7162 SEMAPA 20040415 4.03 4.09 3.98 4.09 4773 SEMAPA 20040416 4.09 4.15 3.98 3.98 23523 SEMAPA 20040419 3.99 4 3.96 3.98 15930 SEMAPA 20040420 3.98 4.01 3.98 4.01 20873 SEMAPA 20040421 4.01 4.01 3.98 4 1272 SEMAPA 20040422 3.96 4 3.96 4 988 SEMAPA 20040423 0 0 0 4 0 SEMAPA 20040426 4 4 3.96 4 1537 SEMAPA 20040427 4.01 4.01 3.97 3.98 74933 SEMAPA 20040428 4.02 4.02 3.95 3.99 85379 SEMAPA 20040429 3.99 4.01 3.98 4.01 5796 SEMAPA 20040430 4.01 4.02 4 4 22846 SEMAPA 20040503 4.04 4.08 4.01 4.01 15600 SEMAPA 20040504 4.02 4.04 4.02 4.04 31348 SEMAPA 20040505 4.04 4.05 4.03 4.05 17727 SEMAPA 20040506 4.1 4.12 4.05 4.05 19874 SEMAPA 20040507 4.05 4.09 4.05 4.05 14818 SEMAPA 20040510 4 4 3.9 3.9 12168 SEMAPA 20040511 3.87 3.91 3.83 3.91 3536 SEMAPA 20040512 3.91 4.01 3.91 4.01 31411 SEMAPA 20040513 3.87 3.98 3.87 3.9 2498 SEMAPA 20040514 3.9 3.98 3.9 3.98 630 SEMAPA 20040517 3.9 3.9 3.87 3.87 5314 SEMAPA 20040518 3.71 3.83 3.69 3.69 2900 SEMAPA 20040519 3.82 3.89 3.81 3.81 22556 SEMAPA 20040520 3.81 3.86 3.81 3.86 3742 SEMAPA 20040521 3.81 3.86 3.77 3.8 1581 SEMAPA 20040524 3.8 3.8 3.79 3.8 7680 SEMAPA 20040525 3.79 3.79 3.75 3.76 5024 SEMAPA 20040526 3.76 3.76 3.7 3.75 20197 SEMAPA 20040527 3.7 3.72 3.66 3.66 20379 SEMAPA 20040528 3.67 3.75 3.67 3.75 26373 SEMAPA 20040531 3.67 3.75 3.67 3.71 7000 SEMAPA 20040601 3.64 3.75 3.64 3.75 29797 SEMAPA 20040602 3.75 3.79 3.74 3.79 12400 SEMAPA 20040603 3.78 3.79 3.78 3.79 4770 SEMAPA 20040604 3.76 3.76 3.76 3.76 12000 SEMAPA 20040607 3.78 3.78 3.69 3.69 3500 SEMAPA 20040608 3.74 3.75 3.72 3.75 1974 SEMAPA 20040609 3.75 3.75 3.74 3.75 3470 SEMAPA 20040610 3.71 3.79 3.71 3.79 2051 SEMAPA 20040611 3.72 3.79 3.72 3.79 3350 SEMAPA 20040614 3.78 3.78 3.78 3.78 100 SEMAPA 20040615 3.71 3.78 3.71 3.78 4151 SEMAPA 20040616 3.69 3.75 3.69 3.75 12612 SEMAPA 20040617 3.7 3.75 3.7 3.75 3526 SEMAPA 20040618 3.75 3.75 3.6 3.74 31976 SEMAPA 20040621 3.74 3.78 3.74 3.78 5585 SEMAPA 20040622 3.78 3.78 3.67 3.78 2371 SEMAPA 20040623 3.78 3.78 3.77 3.77 600 SEMAPA 20040624 3.77 3.77 3.76 3.76 152866 SEMAPA 20040625 3.78 3.79 3.76 3.79 12547 SEMAPA 20040628 3.76 3.76 3.76 3.76 3406 SEMAPA 20040629 3.79 3.85 3.75 3.85 334411 SEMAPA 20040630 3.85 3.85 3.76 3.85 8817 SEMAPA 20040701 3.78 3.78 3.77 3.77 5011 SEMAPA 20040702 3.77 3.83 3.73 3.83 3100 SEMAPA 20040706 3.75 3.75 3.71 3.71 8835 SEMAPA 20040707 3.76 3.76 3.5 3.5 75048 SEMAPA 20040708 3.5 3.6 3.5 3.6 58786 SEMAPA 20040709 3.56 3.59 3.55 3.56 9352 SEMAPA 20040712 3.8 3.8 3.56 3.56 1790 SEMAPA 20040713 3.71 3.72 3.6 3.7 6932 SEMAPA 20040714 3.71 3.85 3.68 3.82 70378 SEMAPA 20040715 3.83 3.85 3.78 3.85 31185 SEMAPA 20040716 3.85 3.85 3.7 3.8 12784 SEMAPA 20040719 3.8 3.8 3.71 3.71 6322 SEMAPA 20040720 3.8 3.8 3.72 3.8 6670 SEMAPA 20040721 3.8 3.8 3.76 3.76 247 SEMAPA 20040722 3.71 3.8 3.66 3.79 19582 SEMAPA 20040723 3.79 3.79 3.72 3.72 4131 SEMAPA 20040726 3.71 3.71 3.66 3.7 4633 SEMAPA 20040727 3.71 3.71 3.71 3.71 10 SEMAPA 20040728 3.71 3.76 3.67 3.7 8595 SEMAPA 20040729 3.77 3.77 3.77 3.77 550 SEMAPA 20040730 3.79 3.8 3.71 3.78 32330 SEMAPA 20040802 3.74 3.74 3.7 3.74 700 SEMAPA 20040803 3.7 3.7 3.67 3.7 15885 SEMAPA 20040804 3.7 3.7 3.65 3.65 2317 SEMAPA 20040805 3.69 3.7 3.67 3.67 2526 SEMAPA 20040806 3.69 3.7 3.65 3.65 2870 SEMAPA 20040809 3.64 3.64 3.6 3.6 1680 SEMAPA 20040810 3.6 3.69 3.6 3.69 188395 SEMAPA 20040811 3.69 3.69 3.6 3.6 3413 SEMAPA 20040812 3.66 3.66 3.6 3.65 46222 SEMAPA 20040813 3.66 3.66 3.61 3.61 777 SEMAPA 20040816 3.68 3.68 3.61 3.61 2642 SEMAPA 20040817 3.61 3.63 3.61 3.63 750 SEMAPA 20040818 3.65 3.75 3.65 3.75 609983 SEMAPA 20040819 3.67 3.8 3.67 3.8 19223 SEMAPA 20040820 3.8 3.8 3.75 3.75 8659 SEMAPA 20040823 3.8 3.82 3.71 3.71 18120 SEMAPA 20040824 3.73 3.77 3.71 3.71 9686 SEMAPA 20040825 3.7 3.75 3.7 3.75 8096 SEMAPA 20040826 3.8 3.85 3.8 3.85 17391 SEMAPA 20040827 3.85 3.85 3.81 3.81 9710 SEMAPA 20040830 3.82 3.87 3.82 3.82 3309 SEMAPA 20040831 3.85 3.85 3.82 3.82 5700 SEMAPA 20040902 3.85 3.86 3.75 3.84 11100 SEMAPA 20040903 3.84 3.84 3.7 3.8 18800 SEMAPA 20040906 3.81 3.87 3.81 3.81 5780 SEMAPA 20040907 3.78 3.79 3.78 3.79 7230 SEMAPA 20040908 3.84 3.84 3.77 3.77 6874 SEMAPA 20040909 3.8 3.84 3.8 3.84 5030 SEMAPA 20040910 3.81 3.86 3.81 3.86 13709 SEMAPA 20040913 3.87 3.87 3.86 3.87 3934 SEMAPA 20040914 3.87 3.89 3.87 3.87 74374 SEMAPA 20040915 3.88 3.89 3.87 3.88 267820 SEMAPA 20040916 3.89 3.89 3.87 3.88 144038 SEMAPA 20040917 3.88 3.91 3.88 3.91 17972 SEMAPA 20040920 3.91 3.95 3.91 3.92 97883 SEMAPA 20040921 3.95 4 3.92 4 49638 SEMAPA 20040922 4.01 4.01 3.93 3.93 13598 SEMAPA 20040923 3.93 3.96 3.92 3.93 17174 SEMAPA 20040924 3.95 3.95 3.95 3.95 3160 SEMAPA 20040927 3.96 3.97 3.95 3.97 3890 SEMAPA 20040928 3.97 3.97 3.95 3.96 5232 SEMAPA 20040929 3.98 3.98 3.96 3.96 5893 SEMAPA 20040930 3.98 3.98 3.91 3.91 17005 SEMAPA 20041001 3.95 3.95 3.9 3.9 15647 SEMAPA 20041004 3.91 4 3.91 4 61701 SEMAPA 20041005 4 4 3.99 4 4750 SEMAPA 20041006 4 4.21 4 4.15 84528 SEMAPA 20041007 4.2 4.25 4.15 4.2 156342 SEMAPA 20041008 4.19 4.19 4.1 4.14 34475 SEMAPA 20041011 4.14 4.2 4.14 4.18 16219 SEMAPA 20041012 4.19 4.25 4.16 4.16 47408 SEMAPA 20041013 4.24 4.24 4.19 4.19 13339 SEMAPA 20041014 4.23 4.24 4.18 4.24 17767 SEMAPA 20041015 4.21 4.23 4.19 4.22 27031 SEMAPA 20041018 4.26 4.26 4.19 4.22 16702 SEMAPA 20041019 4.23 4.25 4.21 4.22 9441 SEMAPA 20041020 4.22 4.22 4.2 4.2 8200 SEMAPA 20041021 4.2 4.22 4.2 4.22 8042 SEMAPA 20041022 4.2 4.23 4.19 4.19 49367 SEMAPA 20041025 4.21 4.22 4.18 4.18 136809 SEMAPA 20041026 4.23 4.23 4.12 4.13 51978 SEMAPA 20041027 4.15 4.19 4.15 4.19 44654 SEMAPA 20041028 4.19 4.2 4.19 4.2 8238 SEMAPA 20041029 4.19 4.19 4.15 4.17 21759 SEMAPA 20041101 4.18 4.18 4.14 4.14 3771 SEMAPA 20041102 4.17 4.19 4.16 4.19 8292 SEMAPA 20041103 4.2 4.21 4.18 4.2 30628 SEMAPA 20041104 4.2 4.2 4.19 4.19 92223 SEMAPA 20041107 4.2 4.21 4.19 4.2 12394 SEMAPA 20041108 4.2 4.2 4.17 4.17 48173 SEMAPA 20041109 4.17 4.2 4.16 4.17 34997 SEMAPA 20041110 4.17 4.19 4.16 4.17 23106 SEMAPA 20041111 4.17 4.19 4.16 4.16 18462 SEMAPA 20041112 4.16 4.2 4.15 4.2 31070 SEMAPA 20041115 4.16 4.2 4.16 4.2 8207 SEMAPA 20041116 4.2 4.2 4.14 4.18 5800 SEMAPA 20041117 4.18 4.18 4.15 4.15 3850 SEMAPA 20041118 4.18 4.18 4.15 4.15 7269 SEMAPA 20041119 4.15 4.21 4.15 4.2 35642 SEMAPA 20041122 4.2 4.2 4.1 4.2 13859 SEMAPA 20041123 4.21 4.21 4.16 4.2 25029 SEMAPA 20041124 4.22 4.22 4.2 4.2 4200 SEMAPA 20041125 4.22 4.22 4.16 4.16 6347 SEMAPA 20041126 4.13 4.22 4.13 4.16 1670 SEMAPA 20041129 4.18 4.18 4.14 4.18 23157 SEMAPA 20041130 4.2 4.21 4.15 4.15 17380 SEMAPA 20041201 4.15 4.15 4.05 4.13 3535 SEMAPA 20041202 4.12 4.17 4.1 4.11 24159 SEMAPA 20041203 4.13 4.15 4.1 4.11 12457 SEMAPA 20041206 4.12 4.12 4.08 4.08 35800 SEMAPA 20041207 4.05 4.11 4.05 4.11 4620 SEMAPA 20041208 4.1 4.12 4.08 4.12 3877 SEMAPA 20041209 4.12 4.12 4.08 4.09 6931 SEMAPA 20041210 4.1 4.1 4.05 4.05 36910 SEMAPA 20041213 4.08 4.08 4.06 4.08 1721 SEMAPA 20041214 4.09 4.1 4.06 4.09 41100 SEMAPA 20041215 4.09 4.13 4.09 4.1 45094 SEMAPA 20041216 4.11 4.14 4.08 4.14 8885 SEMAPA 20041217 4.12 4.14 4.07 4.09 10342 SEMAPA 20041220 4.06 4.13 4.06 4.13 4696 SEMAPA 20041221 4.1 4.13 4.07 4.11 2292248 SEMAPA 20041222 4.08 4.08 4.08 4.08 100 SEMAPA 20041223 4.1 4.13 4.08 4.1 70395 SEMAPA 20041224 4.13 4.13 4.07 4.07 2730 SEMAPA 20041227 4.07 4.1 4.07 4.1 45885 SEMAPA 20041228 4.1 4.1 4.07 4.1 73059 SEMAPA 20041229 4.11 4.12 4.08 4.09 17503 SEMAPA 20041230 4.09 4.11 4.08 4.08 13278 SEMAPA 20041231 4.07 4.1 4.07 4.1 5564 SEMAPA 20050103 4.12 4.12 4.05 4.05 23722 SEMAPA 20050104 4.05 4.09 4.03 4.07 11339 SEMAPA 20050105 4.08 4.08 4.05 4.05 1900 SEMAPA 20050106 4.05 4.09 4.05 4.09 16315 SEMAPA 20050107 4.09 4.12 4.09 4.09 15818 SEMAPA 20050110 4.08 4.1 4.08 4.1 18434 SEMAPA 20050111 4.06 4.11 4.06 4.07 21393 SEMAPA 20050112 4.07 4.11 4.06 4.1 23220 SEMAPA 20050114 4.06 4.1 4.05 4.1 20634 SEMAPA 20050117 4.09 4.11 4.09 4.11 9262 SEMAPA 20050118 4.11 4.11 4.11 4.11 7795 SEMAPA 20050119 4.14 4.28 4.14 4.26 161784 SEMAPA 20050120 4.18 4.22 4.18 4.21 25326 SEMAPA 20050121 4.25 4.26 4.22 4.25 48200 SEMAPA 20050124 4.24 4.25 4.2 4.24 32801 SEMAPA 20050125 4.24 4.35 4.24 4.32 159540 SEMAPA 20050126 4.32 4.52 4.32 4.46 185835 SEMAPA 20050127 4.5 4.58 4.46 4.57 87542 SEMAPA 20050128 4.58 4.73 4.58 4.7 186760 SEMAPA 20050131 4.75 4.85 4.71 4.74 163508 SEMAPA 20050201 4.7 4.74 4.6 4.65 124402 SEMAPA 20050202 4.65 4.75 4.65 4.72 149690 SEMAPA 20050203 4.72 4.75 4.67 4.75 24789 SEMAPA 20050207 4.74 4.75 4.72 4.72 15675 SEMAPA 20050208 4.7 4.7 4.7 4.7 1030 SEMAPA 20050209 4.7 4.74 4.68 4.68 26040 SEMAPA 20050210 4.65 4.74 4.63 4.73 14257 SEMAPA 20050211 4.66 4.74 4.65 4.7 22657 SEMAPA 20050214 4.69 4.7 4.68 4.7 9224 SEMAPA 20050215 4.7 4.8 4.7 4.76 89683 SEMAPA 20050216 4.78 4.95 4.78 4.9 181879 SEMAPA 20050217 4.81 4.9 4.81 4.82 12111 SEMAPA 20050218 4.86 4.86 4.86 4.86 500 SEMAPA 20050221 4.74 4.85 4.74 4.85 2002 SEMAPA 20050222 4.79 4.79 4.71 4.75 28037 SEMAPA 20050223 4.65 4.71 4.65 4.71 11209 SEMAPA 20050224 4.71 4.74 4.71 4.74 15746 SEMAPA 20050225 4.75 4.76 4.66 4.74 7175 SEMAPA 20050228 4.62 4.84 4.62 4.84 7263 SEMAPA 20050301 4.67 4.84 4.66 4.83 4704 SEMAPA 20050302 4.77 4.8 4.72 4.8 24560 SEMAPA 20050303 4.77 4.77 4.72 4.72 18208 SEMAPA 20050304 4.66 4.74 4.66 4.74 4250 SEMAPA 20050307 4.64 4.78 4.64 4.68 5420 SEMAPA 20050308 4.7 4.79 4.7 4.7 46115 SEMAPA 20050309 4.67 4.7 4.66 4.7 16848 SEMAPA 20050310 4.67 4.71 4.67 4.71 25774 SEMAPA 20050311 4.72 4.72 4.67 4.69 14366 SEMAPA 20050314 4.65 4.67 4.61 4.64 14320 SEMAPA 20050315 4.64 4.64 4.61 4.63 11379 SEMAPA 20050316 4.65 4.66 4.63 4.65 12776 SEMAPA 20050317 4.63 4.66 4.62 4.64 48179 SEMAPA 20050318 4.6 4.61 4.6 4.61 20071 SEMAPA 20050321 4.6 4.64 4.57 4.64 15195 SEMAPA 20050322 4.63 4.73 4.61 4.61 51363 SEMAPA 20050323 4.68 4.74 4.68 4.74 19651 SEMAPA 20050329 4.75 4.8 4.73 4.73 34471 SEMAPA 20050330 4.7 4.78 4.7 4.78 1500 SEMAPA 20050331 4.71 4.77 4.71 4.72 2820 SEMAPA 20050401 4.72 4.72 4.65 4.67 6359 SEMAPA 20050404 4.63 4.71 4.63 4.71 1222 SEMAPA 20050405 4.78 4.78 4.65 4.67 2185 SEMAPA 20050406 4.74 4.8 4.73 4.8 78146 SEMAPA 20050407 4.8 4.8 4.75 4.8 10305 SEMAPA 20050408 4.81 4.82 4.78 4.8 64797 SEMAPA 20050411 4.79 4.82 4.7 4.71 2956 SEMAPA 20050412 4.72 4.8 4.71 4.79 207624 SEMAPA 20050413 4.71 4.81 4.71 4.81 46024 SEMAPA 20050415 4.74 4.79 4.73 4.79 4369 SEMAPA 20050418 4.79 4.79 4.72 4.72 4294 SEMAPA 20050419 4.72 4.72 4.72 4.72 642 SEMAPA 20050420 4.78 4.78 4.7 4.7 435 SEMAPA 20050421 4.78 4.78 4.71 4.78 3381 SEMAPA 20050422 4.71 4.85 4.71 4.78 24910 SEMAPA 20050425 0 0 0 4.78 0 SEMAPA 20050426 4.8 4.8 4.79 4.79 864 SEMAPA 20050427 4.79 4.8 4.79 4.79 2131 SEMAPA 20050428 4.77 4.77 4.75 4.77 2826 SEMAPA 20050429 4.77 4.77 4.71 4.76 1374 SEMAPA 20050502 4.72 4.72 4.71 4.71 2482 SEMAPA 20050503 4.7 4.7 4.7 4.7 400 SEMAPA 20050504 4.7 4.75 4.7 4.75 3246 SEMAPA 20050505 4.7 4.75 4.7 4.7 6711 SEMAPA 20050506 4.7 4.74 4.7 4.7 12726 SEMAPA 20050509 4.7 4.7 4.67 4.7 4857 SEMAPA 20050510 4.64 4.7 4.64 4.7 5571 SEMAPA 20050512 4.62 4.65 4.62 4.65 11447 SEMAPA 20050513 4.65 4.65 4.62 4.64 3765 SEMAPA 20050516 4.64 4.64 4.62 4.62 8211 SEMAPA 20050517 4.62 4.62 4.6 4.6 23449 SEMAPA 20050518 4.56 4.69 4.55 4.69 8563 SEMAPA 20050519 4.6 4.69 4.6 4.69 18399 SEMAPA 20050520 4.63 4.63 4.58 4.62 3484 SEMAPA 20050523 4.6 4.66 4.6 4.66 9675 SEMAPA 20050524 4.61 4.61 4.59 4.59 18908 SEMAPA 20050525 4.6 4.6 4.6 4.6 8000 SEMAPA 20050526 4.6 4.6 4.56 4.58 3791 SEMAPA 20050527 4.63 4.63 4.57 4.59 5608 SEMAPA 20050530 4.56 4.57 4.56 4.57 625 SEMAPA 20050531 4.6 4.63 4.6 4.6 195364 SEMAPA 20050601 4.57 4.58 4.57 4.57 4953 SEMAPA 20050602 4.57 4.63 4.57 4.63 6950 SEMAPA 20050603 4.58 4.62 4.58 4.62 20841 SEMAPA 20050606 4.57 4.62 4.57 4.59 175160 SEMAPA 20050607 4.59 4.6 4.57 4.57 4723 SEMAPA 20050608 4.6 4.69 4.59 4.59 17758 SEMAPA 20050609 4.67 4.67 4.65 4.67 3150 SEMAPA 20050610 4.68 4.68 4.6 4.68 10592 SOMAGUE 20040114 9.57 9.57 9.57 9.57 20 SOMAGUE 20040115 9.57 9.57 9.57 9.57 603 SOMAGUE 20040116 9.57 9.6 9.56 9.6 763 SOMAGUE 20040119 9.57 9.74 9.57 9.57 1424 SOMAGUE 20040120 9.57 9.66 9.57 9.57 2360 SOMAGUE 20040121 9.58 9.58 9.58 9.58 2 SOMAGUE 20040122 9.58 9.58 9.58 9.58 100 SOMAGUE 20040126 9.58 9.58 9.58 9.58 475 SOMAGUE 20040127 9.57 9.57 9.57 9.57 1000 SOMAGUE 20040202 9.56 9.56 9.56 9.56 359 SOMAGUE 20040203 9.56 9.56 9.56 9.56 459 SOMAGUE 20040206 9.56 9.56 9.56 9.56 200 SOMAGUE 20040209 9.56 9.56 9.56 9.56 309 SOMAGUE 20040210 9.56 9.56 9.56 9.56 289 SOMAGUE 20040211 9.56 9.56 9.56 9.56 900 SOMAGUE 20040212 9.65 9.65 9.57 9.57 2239 SOMAGUE 20040213 9.57 9.58 9.56 9.58 1300 SOMAGUE 20040218 9.56 9.56 9.56 9.56 200 SOMAGUE 20040219 9.56 9.57 9.56 9.57 550 SOMAGUE 20040223 9.57 9.57 9.56 9.56 2788 SOMAGUE 20040226 9.57 9.58 9.57 9.58 1978 SOMAGUE 20040227 9.58 9.58 9.57 9.57 3019 SOMAGUE 20040301 0 0 0 9.57 0 SOMAGUE 20040302 9.56 9.58 9.5 9.58 1472 SOMAGUE 20040303 9.54 9.54 9.54 9.54 135 SOMAGUE 20040304 9.54 9.54 9.53 9.54 770 SOMAGUE 20040305 9.54 9.58 9.54 9.58 10350 SOMAGUE 20040308 9.54 9.54 9.54 9.54 1434 SOMAGUE 20040309 9.54 9.55 9.54 9.54 1821 SOMAGUE 20040310 9.54 9.56 9.5 9.56 3244 SOMAGUE 20040311 0 0 0 9.56 0 SOMAGUE 20040312 9.5 9.5 9.5 9.5 300 SOMAGUE 20040315 9.52 9.52 9.52 9.52 500 SOMAGUE 20040316 9.52 9.52 9.52 9.52 180 SOMAGUE 20040317 9.52 9.55 9.52 9.55 200 SOMAGUE 20040318 0 0 0 9.55 0 SOMAGUE 20040319 0 0 0 9.55 0 SOMAGUE 20040322 9.55 9.56 9.52 9.52 2472 SOMAGUE 20040323 9.5 9.5 9.5 9.5 400 SOMAGUE 20040324 9.49 9.52 9.49 9.52 425 SOMAGUE 20040325 0 0 0 9.52 0 SOMAGUE 20040326 9.55 9.58 9.48 9.48 1101 SOMAGUE 20040329 9.5 9.5 9.49 9.49 609 SOMAGUE 20040330 0 0 0 9.49 0 SOMAGUE 20040331 9.49 9.49 9.49 9.49 250 SOMAGUE 20040401 9.5 9.5 9.47 9.47 1650 SOMAGUE 20040402 0 0 0 9.47 0 SOMAGUE 20040405 9.47 9.47 9.47 9.47 119 SOMAGUE 20040406 0 0 0 9.47 0 SOMAGUE 20040407 9.48 9.48 9.47 9.47 1250 SOMAGUE 20040408 9.5 9.5 9.5 9.5 1000 SOMAGUE 20040413 9.47 9.5 9.47 9.5 1953 SOMAGUE 20040414 9.5 9.61 9.48 9.48 699 SOMAGUE 20040415 9.48 9.48 9.48 9.48 300 SOMAGUE 20040416 9.48 9.48 9.48 9.48 700 SOMAGUE 20040419 9.47 9.48 9.47 9.48 725 SOMAGUE 20040420 0 0 0 9.48 0 SOMAGUE 20040421 9.48 9.48 9.48 9.48 100 SOMAGUE 20040422 0 0 0 9.48 0 SOMAGUE 20040423 0 0 0 9.48 0 SOMAGUE 20040426 9.5 9.5 9.5 9.5 380 SOMAGUE 20040427 0 0 0 9.5 0 SOMAGUE 20040428 9.6 9.6 9.6 9.6 200 SOMAGUE 20040429 0 0 0 9.6 0 SOMAGUE 20040430 0 0 0 9.6 0 SOMAGUE 20040503 0 0 0 9.6 0 SOMAGUE 20040504 0 0 0 9.6 0 SOMAGUE 20040505 0 0 0 9.6 0 SOMAGUE 20040506 9.5 9.5 9.5 9.5 25 SOMAGUE 20040507 9.5 9.5 9.48 9.48 7480 SOMAGUE 20040510 9.47 9.47 9.46 9.47 4077 SOMAGUE 20040511 0 0 0 9.47 0 SOMAGUE 20040512 0 0 0 9.47 0 SOMAGUE 20040513 0 0 0 9.47 0 SOMAGUE 20040514 9.57 9.6 9.56 9.6 5827 SOMAGUE 20040517 9.62 9.62 9.61 9.61 600 SOMAGUE 20040518 9.55 9.57 9.55 9.55 5500 SOMAGUE 20040519 9.58 9.58 9.57 9.58 1970 SOMAGUE 20040520 9.58 9.68 9.58 9.6 1025 SOMAGUE 20040521 9.61 9.61 9.6 9.6 500 SOMAGUE 20040524 9.6 9.65 9.6 9.65 4038 SOMAGUE 20040525 9.62 9.62 9.62 9.62 202 SOMAGUE 20040526 9.65 9.65 9.65 9.65 1600 SOMAGUE 20040527 9.65 9.65 9.65 9.65 200 SOMAGUE 20040528 9.64 9.64 9.64 9.64 210 SOMAGUE 20040531 0 0 0 9.64 0 SOMAGUE 20040601 9.65 9.65 9.65 9.65 1000 SOMAGUE 20040602 9.65 9.65 9.64 9.64 2525 SOMAGUE 20040603 9.64 9.64 9.64 9.64 5 SOMAGUE 20040604 9.64 9.64 9.64 9.64 1644 SOMAGUE 20040607 9.65 9.65 9.65 9.65 550 SOMAGUE 20040608 0 0 0 9.65 0 SOMAGUE 20040609 9.64 9.64 9.64 9.64 100 SOMAGUE 20040610 0 0 0 9.64 0 SOMAGUE 20040611 0 0 0 9.64 0 SOMAGUE 20040614 9.64 9.64 9.64 9.64 1075 SOMAGUE 20040615 9.64 9.64 9.64 9.64 300 SOMAGUE 20040616 0 0 0 9.64 0 SOMAGUE 20040617 9.64 9.65 9.64 9.64 453 SOMAGUE 20040618 9.64 9.65 9.64 9.65 300 SOMAGUE 20040621 9.65 9.65 9.64 9.64 1500 SOMAGUE 20040622 0 0 0 9.64 0 SOMAGUE 20040623 0 0 0 9.64 0 SOMAGUE 20040624 9.64 9.64 9.64 9.64 100 SOMAGUE 20040625 9.65 9.65 9.65 9.65 1000 SOMAGUE 20040628 0 0 0 9.65 0 SOMAGUE 20040629 9.65 9.65 9.64 9.64 5858 SOMAGUE 20040630 9.65 9.65 9.65 9.65 190 SOMAGUE 20040701 0 0 0 9.65 0 SOMAGUE 20040702 9.64 9.64 9.64 9.64 200 SOMAGUE 20040705 9.65 9.65 9.65 9.65 700 SOMAGUE 20040706 9.66 9.66 9.66 9.66 375 SOMAGUE 20040707 9.7 9.7 9.65 9.66 2300 SOMAGUE 20040708 9.66 9.66 9.66 9.66 100 SOMAGUE 20040713 9.66 9.66 9.66 9.66 500 SOMAGUE 20040714 0 0 0 0 0 SOMAGUE 20040715 9.67 9.67 9.67 9.67 810 SOMAGUE 20040716 9.67 9.69 9.67 9.67 1576 SOMAGUE 20040719 9.67 9.67 9.67 9.67 200 SOMAGUE 20040720 9.67 9.67 9.67 9.67 800 SOMAGUE 20040721 9.67 9.67 9.66 9.67 1492 SOMAGUE 20040722 9.7 9.7 9.68 9.69 919 SOMAGUE 20040723 0 0 0 9.69 0 SOMAGUE 20040726 0 0 0 9.69 0 SOMAGUE 20040727 9.72 9.72 9.72 9.72 2000 SOMAGUE 20040728 0 0 0 9.72 0 SOMAGUE 20040729 0 0 0 9.72 0 SOMAGUE 20040730 9.73 9.73 9.73 9.73 119 SOMAGUE 20040802 9.75 9.75 9.7 9.7 4500 SOMAGUE 20040803 9.71 9.71 9.71 9.71 100 SOMAGUE 20040804 0 0 0 9.71 0 SOMAGUE 20040805 9.71 9.71 9.65 9.71 1334 SOMAGUE 20040806 9.73 9.73 9.73 9.73 319 SOMAGUE 20040809 9.73 9.73 9.73 9.73 250 SOMAGUE 20040810 9.74 9.74 9.66 9.66 503 SOMAGUE 20040811 9.7 9.7 9.62 9.62 507 SOMAGUE 20040812 9.55 9.7 9.55 9.59 1623 SOMAGUE 20040813 9.61 9.61 9.61 9.61 2483 SOMAGUE 20040816 9.51 9.51 9.41 9.51 1735 SOMAGUE 20040817 9.51 9.6 9.51 9.6 5368 SOMAGUE 20040818 9.5 9.5 9.48 9.48 1000 SOMAGUE 20040819 9.49 9.5 9.48 9.48 983 SOMAGUE 20040820 9.48 9.48 9.48 9.48 1000 SOMAGUE 20040823 9.48 9.48 9.48 9.48 0 SOMAGUE 20040824 9.49 9.49 9.49 9.49 225 SOMAGUE 20040825 9.68 9.81 9.68 9.8 16557 SOMAGUE 20040826 9.8 9.8 9.8 9.8 1159 SOMAGUE 20040827 9.8 9.8 9.8 9.8 100 SOMAGUE 20040830 10 10 9.8 9.8 4075 SOMAGUE 20040831 9.8 9.8 9.8 9.8 321 SOMAGUE 20040901 9.8 9.8 9.8 9.8 100 SOMAGUE 20040902 9.8 9.8 9.8 9.8 125 SOMAGUE 20040906 9.8 9.8 9.8 9.8 50 SOMAGUE 20040907 9.8 9.8 9.8 9.8 3552 SOMAGUE 20040908 9.8 9.8 9.8 9.8 168 SOMAGUE 20040909 9.8 9.8 9.8 9.8 319 SOMAGUE 20040910 9.8 9.8 9.8 9.8 219 SOMAGUE 20040913 9.8 9.8 9.8 9.8 125 SOMAGUE 20040915 9.9 9.9 9.9 9.9 150 SOMAGUE 20040920 9.8 9.8 9.8 9.8 200 SOMAGUE 20040921 9.8 9.8 9.8 9.8 239 SOMAGUE 20040923 9.8 9.8 9.8 9.8 1895 SOMAGUE 20040928 9.8 10.15 9.8 10.15 2212 SOMAGUE 20040930 10.75 10.75 10.75 10.75 10 SOMAGUE 20041001 9.8 9.8 9.8 9.8 835 SOMAGUE 20041004 9.85 9.85 9.85 9.85 380 SOMAGUE 20041005 0 0 0 9.85 0 SOMAGUE 20041007 9.85 9.85 9.8 9.8 119 SOMAGUE 20041012 9.8 9.8 9.8 9.8 10 SOMAGUE 20041018 9.65 9.65 9.65 9.65 195 SOMAGUE 20041019 9.65 9.65 9.62 9.62 140 SOMAGUE 20041021 9.62 9.62 9.61 9.61 600 SOMAGUE 20041025 10.55 10.55 9.8 9.8 803 SOMAGUE 20041026 9.8 9.8 9.8 9.8 3621 SOMAGUE 20041027 9.8 9.8 9.8 9.8 427 SOMAGUE 20041028 9.8 9.8 9.8 9.8 2632 SOMAGUE 20041029 9.8 9.8 9.8 9.8 1968 SOMAGUE 20041101 9.8 9.8 9.8 9.8 490 SOMAGUE 20041102 9.8 9.8 9.8 9.8 1200 SOMAGUE 20041103 9.8 9.8 9.8 9.8 1533 SOMAGUE 20041104 9.8 9.8 9.8 9.8 1462 SOMAGUE 20041107 9.8 9.8 9.8 9.8 138 SOMAGUE 20041108 9.8 9.8 9.8 9.8 1321 SOMAGUE 20041109 9.8 9.8 9.8 9.8 1378 SOMAGUE 20041110 9.8 9.8 9.8 9.8 4020 SOMAGUE 20041111 9.8 9.8 9.8 9.8 898 SOMAGUE 20041112 9.8 9.8 9.8 9.8 4073 SOMAGUE 20041115 9.8 9.8 9.8 9.8 2559 SOMAGUE 20041116 9.8 9.8 9.8 9.8 1602 SOMAGUE 20041117 9.8 9.8 9.8 9.8 716 SOMAGUE 20041118 9.8 9.8 9.8 9.8 2484 SOMAGUE 20041119 9.8 9.8 9.8 9.8 4154 SOMAGUE 20041122 9.8 9.8 9.8 9.8 905 SOMAGUE 20041123 0 0 0 9.8 0 SOMAGUE 20041124 9.8 9.8 9.8 9.8 3659 SOMAGUE 20041125 9.8 9.8 9.8 9.8 700 SOMAGUE 20041126 9.8 9.8 9.8 9.8 766 SOMAGUE 20041129 9.8 9.8 9.8 9.8 1225 SOMAGUE 20041130 9.8 9.8 9.8 9.8 904 SOMAGUE 20041201 9.8 9.8 9.8 9.8 1200 SOMAGUE 20041202 9.8 9.8 9.8 9.8 4249 SOMAGUE 20041203 9.8 9.8 9.8 9.8 2250 SOMAGUE 20041206 9.8 9.8 9.8 9.8 2755 SOMAGUE 20041207 9.8 9.8 9.8 9.8 1704 SOMAGUE 20041208 0 0 0 9.8 0 SOMAGUE 20041209 9.8 9.8 9.8 9.8 519 SOMAGUE 20041210 0 0 0 9.8 0 SOMAGUE 20041213 9.8 9.8 9.8 9.8 100 SOMAGUE 20041214 9.8 9.8 9.8 9.8 400 SOMAGUE 20041215 9.8 9.8 9.8 9.8 4319 SOMAGUE 20041216 9.8 9.8 9.8 9.8 500 SOMAGUE 20041217 9.8 9.8 9.8 9.8 530 SOMAGUE 20041220 9.8 9.8 9.8 9.8 682 SOMAGUE 20041221 9.8 9.8 9.8 9.8 453 SOMAGUE 20041222 9.8 9.8 9.8 9.8 100 SOMAGUE 20041223 9.8 9.8 9.8 9.8 764 SOMAGUE 20041224 0 0 0 9.8 0 SOMAGUE 20041227 0 0 0 9.8 0 SOMAGUE 20041228 9.8 9.8 9.8 9.8 525 SOMAGUE 20041229 9.8 9.8 9.8 9.8 1939 SOMAGUE 20041230 9.8 9.8 9.8 9.8 225 SOMAGUE 20041231 9.8 9.8 9.8 9.8 300 SOMAGUE 20050103 9.8 9.8 9.8 9.8 1150 SOMAGUE 20050104 9.8 9.8 9.8 9.8 200 SOMAGUE 20050105 9.8 0 0 9.8 0 SOMAGUE 20050106 9.8 9.8 9.8 9.8 569 SOMAGUE 20050107 9.8 9.8 9.8 9.8 505 SOMAGUE 20050110 9.8 9.8 9.8 9.8 3106 SOMAGUE 20050111 9.8 0 0 9.8 0 SOMAGUE 20050112 9.8 9.8 9.8 9.8 454 SOMAGUE 20050114 9.8 9.8 9.8 9.8 609 SOMAGUE 20050117 9.8 9.8 9.8 9.8 300 SOMAGUE 20050118 9.8 9.8 9.8 9.8 200 SOMAGUE 20050119 9.8 9.8 9.8 9.8 2803 SOMAGUE 20050120 9.8 9.8 9.8 9.8 100 SOMAGUE 20050121 9.8 9.8 9.8 9.8 2782 SOMAGUE 20050124 9.8 9.8 9.8 9.8 1518 SOMAGUE 20050125 9.8 9.8 9.8 9.8 4362 SOMAGUE 20050126 0 0 0 9.8 0 SOMAGUE 20050127 0 0 0 9.8 0 SOMAGUE 20050131 0 0 0 9.8 0 SOMAGUE 20050201 0 0 0 9.8 0 SOMAGUE 20050202 0 0 0 9.8 0 SOMAGUE 20050203 0 0 0 9.8 0 SOMAGUE 20050207 0 0 0 9.8 0 SOMAGUE 20050208 0 0 0 9.8 0 SOMAGUE 20050209 0 0 0 9.8 0 SOMAGUE 20050210 0 0 0 9.8 0 SOMAGUE 20050211 0 0 0 9.8 0 SOMAGUE 20050216 0 0 0 9.8 0 SOMAGUE 20050218 0 0 0 9.8 0 SOMAGUE 20050221 0 0 0 9.8 0 SOMAGUE 20050224 0 0 0 9.8 0 SOMAGUE 20050225 0 0 0 9.8 0 SOMAGUE 20050228 0 0 0 9.8 0 SOMAGUE 20050314 0 0 0 9.8 0 SOMAGUE 20050321 0 0 0 9.8 0 SOMAGUE 20050323 0 0 0 9.8 0 SOMAGUE 20050405 0 0 0 9.8 0 SOMAGUE 20050407 0 0 0 9.8 0 SOMAGUE 20050408 0 0 0 9.8 0 SOMAGUE 20050411 0 0 0 9.8 0 SOMAGUE 20050415 0 0 0 9.8 0 SOMAGUE 20050425 0 0 0 9.8 0 SOMAGUE 20050427 0 0 0 9.8 0 SOMAGUE 20050428 0 0 0 9.8 0 SOMAGUE 20050429 0 0 0 9.8 0 SOMAGUE 20050503 0 0 0 9.8 0 SOMAGUE 20050505 0 0 0 9.8 0 SOMAGUE 20050610 0 0 0 9.8 0 SONAE 20040112 0.73 0.76 0.72 0.75 8303083 SONAE 20040113 0.76 0.79 0.75 0.78 13916698 SONAE 20040114 0.78 0.8 0.77 0.79 8602460 SONAE 20040115 0.79 0.83 0.78 0.81 16475404 SONAE 20040116 0.81 0.82 0.79 0.8 6622606 SONAE 20040119 0.8 0.82 0.8 0.81 3189870 SONAE 20040120 0.81 0.81 0.79 0.79 2444007 SONAE 20040121 0.79 0.81 0.79 0.81 2254861 SONAE 20040122 0.81 0.82 0.8 0.81 5164184 SONAE 20040123 0.81 0.82 0.81 0.81 1479594 SONAE 20040126 0.82 0.83 0.81 0.83 4898306 SONAE 20040127 0.83 0.86 0.83 0.85 10123412 SONAE 20040128 0.85 0.88 0.85 0.87 7391310 SONAE 20040129 0.86 0.87 0.85 0.85 6272355 SONAE 20040130 0.86 0.87 0.85 0.85 5371836 SONAE 20040202 0.86 0.9 0.86 0.88 9746810 SONAE 20040203 0.89 0.89 0.87 0.87 3463148 SONAE 20040204 0.88 0.88 0.86 0.87 4237000 SONAE 20040205 0.87 0.88 0.85 0.85 5656302 SONAE 20040206 0.86 0.88 0.86 0.87 3715457 SONAE 20040209 0.88 0.89 0.87 0.88 3974640 SONAE 20040210 0.88 0.9 0.88 0.9 5223218 SONAE 20040211 0.9 0.93 0.9 0.93 11151118 SONAE 20040212 0.93 0.96 0.91 0.92 17137504 SONAE 20040213 0.92 0.93 0.9 0.92 9682938 SONAE 20040216 0.92 0.93 0.91 0.92 2872516 SONAE 20040217 0.92 0.92 0.9 0.91 15010706 SONAE 20040218 0.91 0.93 0.91 0.92 8971624 SONAE 20040219 0.92 0.93 0.91 0.91 4041736 SONAE 20040220 0.91 0.93 0.91 0.93 7129470 SONAE 20040223 0.92 0.99 0.92 0.97 21951024 SONAE 20040224 0.97 0.98 0.96 0.98 6105100 SONAE 20040225 0.98 1.03 0.96 1.01 21915140 SONAE 20040226 1.03 1.03 0.97 0.98 16422322 SONAE 20040227 0.98 1 0.98 0.99 6984064 SONAE 20040301 1 1.01 0.99 1 9067372 SONAE 20040302 1 1.01 0.99 1.01 7839941 SONAE 20040303 1.01 1.05 1 1.04 13227126 SONAE 20040304 1.04 1.06 1.02 1.06 8966070 SONAE 20040305 1.06 1.07 1.04 1.05 5444335 SONAE 20040308 1.05 1.07 1.04 1.06 5511847 SONAE 20040309 1.06 1.06 1.04 1.05 5772760 SONAE 20040310 1.05 1.05 1.01 1.02 7092913 SONAE 20040311 1.01 1.01 0.92 0.98 28481900 SONAE 20040312 0.94 0.98 0.93 0.97 16695630 SONAE 20040315 0.96 0.97 0.92 0.94 10636510 SONAE 20040316 0.93 0.96 0.92 0.94 9606366 SONAE 20040317 0.95 1 0.94 0.99 10863590 SONAE 20040318 1 1.01 0.97 0.98 13615848 SONAE 20040319 0.99 1 0.98 0.99 4499678 SONAE 20040322 0.98 0.98 0.93 0.94 9593860 SONAE 20040323 0.95 0.96 0.93 0.93 10750060 SONAE 20040324 0.93 0.95 0.89 0.9 11127168 SONAE 20040325 0.91 0.93 0.91 0.93 7262801 SONAE 20040326 0.94 0.95 0.92 0.92 6754054 SONAE 20040329 0.93 0.94 0.92 0.94 5491961 SONAE 20040330 0.95 0.95 0.92 0.92 2420320 SONAE 20040331 0.92 0.93 0.92 0.93 3420813 SONAE 20040401 0.93 0.93 0.91 0.93 1747946 SONAE 20040402 0.92 0.95 0.91 0.94 7807663 SONAE 20040405 0.94 0.94 0.92 0.93 4056577 SONAE 20040406 0.94 0.95 0.92 0.92 3907074 SONAE 20040407 0.92 0.94 0.91 0.93 2835597 SONAE 20040408 0.93 0.95 0.93 0.93 3512885 SONAE 20040413 0.94 0.94 0.93 0.94 2331586 SONAE 20040414 0.94 0.94 0.91 0.92 6902422 SONAE 20040415 0.92 0.93 0.91 0.92 3551467 SONAE 20040416 0.92 0.93 0.89 0.91 8201492 SONAE 20040419 0.92 0.92 0.9 0.91 4033266 SONAE 20040420 0.91 0.92 0.91 0.91 5493521 SONAE 20040421 0.91 0.92 0.91 0.91 3583102 SONAE 20040422 0.91 0.91 0.89 0.91 13542524 SONAE 20040423 0.91 0.92 0.9 0.9 8465448 SONAE 20040426 0.9 0.91 0.89 0.89 3493931 SONAE 20040427 0.88 0.9 0.87 0.89 2754891 SONAE 20040428 0.9 0.91 0.89 0.9 8202257 SONAE 20040429 0.9 0.93 0.9 0.92 6445256 SONAE 20040430 0.93 0.93 0.91 0.92 6468052 SONAE 20040503 0.92 0.93 0.91 0.92 969213 SONAE 20040504 0.92 0.94 0.91 0.94 11091192 SONAE 20040505 0.94 0.99 0.94 0.98 15336764 SONAE 20040506 0.99 1 0.96 0.97 6196382 SONAE 20040507 0.97 0.97 0.95 0.97 6029748 SONAE 20040510 0.95 0.96 0.93 0.94 2445387 SONAE 20040511 0.94 0.96 0.94 0.95 2638236 SONAE 20040512 0.95 0.96 0.93 0.93 2698680 SONAE 20040513 0.93 0.94 0.91 0.93 5535854 SONAE 20040514 0.92 0.93 0.9 0.91 2833536 SONAE 20040517 0.9 0.9 0.85 0.86 12378530 SONAE 20040518 0.87 0.88 0.85 0.88 5953853 SONAE 20040519 0.88 0.91 0.88 0.9 7517531 SONAE 20040520 0.89 0.9 0.88 0.89 1412702 SONAE 20040521 0.89 0.9 0.88 0.88 1662779 SONAE 20040524 0.9 0.9 0.89 0.9 1322061 SONAE 20040525 0.89 0.89 0.86 0.87 4823122 SONAE 20040526 0.88 0.89 0.86 0.87 3703605 SONAE 20040527 0.86 0.87 0.85 0.87 13675454 SONAE 20040528 0.87 0.88 0.85 0.85 11259404 SONAE 20040531 0.84 0.86 0.83 0.86 2100716 SONAE 20040601 0.85 0.87 0.85 0.86 2715787 SONAE 20040602 0.86 0.87 0.86 0.87 5772225 SONAE 20040603 0.86 0.87 0.85 0.87 3286482 SONAE 20040604 0.86 0.89 0.86 0.88 6090740 SONAE 20040607 0.88 0.89 0.87 0.88 2726929 SONAE 20040608 0.89 0.89 0.87 0.88 3661473 SONAE 20040609 0.88 0.88 0.86 0.87 1216775 SONAE 20040610 0.86 0.87 0.85 0.85 3769217 SONAE 20040611 0.85 0.87 0.85 0.86 1900421 SONAE 20040614 0.86 0.87 0.86 0.87 2933361 SONAE 20040615 0.86 0.88 0.86 0.87 3154512 SONAE 20040616 0.88 0.88 0.87 0.88 1948242 SONAE 20040617 0.88 0.89 0.87 0.87 3062939 SONAE 20040618 0.87 0.88 0.87 0.87 2092246 SONAE 20040621 0.88 0.89 0.87 0.89 2237217 SONAE 20040622 0.89 0.9 0.88 0.9 2427610 SONAE 20040623 0.9 0.9 0.88 0.89 2985877 SONAE 20040624 0.89 0.9 0.88 0.88 806925 SONAE 20040625 0.88 0.89 0.87 0.87 1135849 SONAE 20040628 0.87 0.91 0.87 0.91 5564441 SONAE 20040629 0.91 0.92 0.9 0.9 3703515 SONAE 20040630 0.91 0.91 0.9 0.9 3514250 SONAE 20040701 0.9 0.91 0.89 0.89 1773313 SONAE 20040702 0.89 0.9 0.88 0.88 1192636 SONAE 20040705 0.88 0.88 0.86 0.87 7659549 SONAE 20040706 0.87 0.88 0.86 0.87 1048988 SONAE 20040707 0.87 0.88 0.85 0.85 7524560 SONAE 20040708 0.85 0.86 0.83 0.86 6070786 SONAE 20040709 0.85 0.86 0.84 0.86 5613391 SONAE 20040712 0.86 0.88 0.86 0.86 3329988 SONAE 20040713 0.87 0.87 0.86 0.86 1604595 SONAE 20040714 0.86 0.87 0.85 0.86 3005289 SONAE 20040715 0.87 0.87 0.85 0.86 7140454 SONAE 20040716 0.86 0.86 0.85 0.85 1677939 SONAE 20040719 0.86 0.86 0.84 0.84 4580469 SONAE 20040720 0.84 0.84 0.82 0.83 11075036 SONAE 20040721 0.84 0.85 0.83 0.84 3143087 SONAE 20040722 0.84 0.84 0.82 0.82 1967737 SONAE 20040723 0.83 0.84 0.82 0.83 1641492 SONAE 20040726 0.82 0.84 0.81 0.81 5574052 SONAE 20040727 0.82 0.84 0.82 0.83 2802039 SONAE 20040728 0.83 0.84 0.83 0.84 2209679 SONAE 20040729 0.85 0.87 0.84 0.87 5913192 SONAE 20040730 0.87 0.87 0.84 0.86 3007069 SONAE 20040802 0.86 0.86 0.84 0.86 700306 SONAE 20040803 0.85 0.87 0.85 0.87 2912615 SONAE 20040804 0.87 0.87 0.85 0.86 2963194 SONAE 20040805 0.86 0.88 0.85 0.86 4964898 SONAE 20040806 0.86 0.86 0.85 0.85 3307986 SONAE 20040809 0.85 0.86 0.84 0.84 2229618 SONAE 20040810 0.84 0.85 0.83 0.84 1670355 SONAE 20040811 0.85 0.85 0.84 0.84 1798652 SONAE 20040812 0.84 0.85 0.83 0.84 2104127 SONAE 20040813 0.84 0.84 0.82 0.82 1521387 SONAE 20040816 0.83 0.84 0.82 0.83 2721824 SONAE 20040817 0.83 0.85 0.83 0.84 2350857 SONAE 20040818 0.84 0.84 0.83 0.84 2886659 SONAE 20040819 0.84 0.85 0.83 0.83 1385607 SONAE 20040820 0.84 0.84 0.83 0.84 2595839 SONAE 20040823 0.84 0.85 0.83 0.84 3300124 SONAE 20040824 0.84 0.87 0.84 0.86 6548081 SONAE 20040825 0.87 0.87 0.86 0.86 626303 SONAE 20040826 0.86 0.87 0.86 0.87 315142 SONAE 20040827 0.87 0.88 0.87 0.87 4797590 SONAE 20040830 0.87 0.88 0.86 0.86 815414 SONAE 20040831 0.86 0.88 0.86 0.86 1479476 SONAE 20040901 0.87 0.88 0.86 0.87 1019287 SONAE 20040902 0.86 0.87 0.86 0.86 563679 SONAE 20040903 0.87 0.88 0.86 0.87 1638310 SONAE 20040906 0.87 0.87 0.85 0.85 5691658 SONAE 20040907 0.86 0.86 0.84 0.85 3840683 SONAE 20040908 0.86 0.86 0.84 0.86 2844607 SONAE 20040909 0.87 0.87 0.85 0.86 1189962 SONAE 20040910 0.87 0.87 0.86 0.86 615098 SONAE 20040913 0.87 0.91 0.87 0.9 16222484 SONAE 20040914 0.91 0.91 0.89 0.9 5534283 SONAE 20040915 0.9 0.9 0.89 0.89 2137646 SONAE 20040916 0.89 0.9 0.89 0.89 828297 SONAE 20040917 0.9 0.9 0.89 0.89 335300 SONAE 20040920 0.9 0.91 0.89 0.9 2833549 SONAE 20040921 0.9 0.9 0.89 0.89 408168 SONAE 20040922 0.89 0.9 0.88 0.89 8345940 SONAE 20040923 0.89 0.89 0.88 0.88 515552 SONAE 20040924 0.88 0.89 0.88 0.88 1884123 SONAE 20040927 0.9 0.9 0.89 0.9 3367131 SONAE 20040928 0.9 0.91 0.89 0.9 1732941 SONAE 20040929 0.9 0.91 0.89 0.91 2319649 SONAE 20040930 0.91 0.91 0.9 0.9 3326513 SONAE 20041001 0.9 0.91 0.89 0.91 1523838 SONAE 20041004 0.91 0.94 0.91 0.93 11209766 SONAE 20041005 0.93 0.95 0.93 0.93 3781084 SONAE 20041006 0.94 0.95 0.93 0.94 1680186 SONAE 20041007 0.94 0.95 0.93 0.93 3109131 SONAE 20041008 0.93 0.94 0.92 0.92 2784540 SONAE 20041011 0.93 0.93 0.92 0.92 1070669 SONAE 20041012 0.92 0.93 0.9 0.91 4751397 SONAE 20041013 0.92 0.93 0.91 0.91 2158237 SONAE 20041014 0.92 0.92 0.9 0.9 3605730 SONAE 20041015 0.9 0.91 0.9 0.91 1394153 SONAE 20041018 0.91 0.92 0.9 0.91 799917 SONAE 20041019 0.91 0.93 0.9 0.93 10264672 SONAE 20041020 0.92 0.93 0.91 0.92 5313297 SONAE 20041021 0.92 0.93 0.92 0.93 3152949 SONAE 20041022 0.93 0.94 0.92 0.93 4057273 SONAE 20041025 0.92 0.93 0.91 0.93 2758861 SONAE 20041026 0.92 0.94 0.92 0.92 4538841 SONAE 20041027 0.93 0.94 0.93 0.94 1538417 SONAE 20041028 0.94 0.96 0.94 0.95 7344118 SONAE 20041029 0.95 0.98 0.95 0.96 11551694 SONAE 20041101 0.96 0.98 0.96 0.98 3001949 SONAE 20041102 0.98 0.98 0.96 0.98 4044026 SONAE 20041103 0.98 0.98 0.95 0.96 6650048 SONAE 20041104 0.97 0.97 0.95 0.96 3564523 SONAE 20041107 0.97 0.97 0.96 0.96 1040379 SONAE 20041108 0.96 0.97 0.96 0.97 405322 SONAE 20041109 0.97 0.98 0.96 0.97 2491026 SONAE 20041110 0.97 0.99 0.97 0.99 10778320 SONAE 20041111 1 1 0.99 0.99 4439239 SONAE 20041112 1 1 0.98 0.99 4594541 SONAE 20041115 1 1.01 0.98 0.99 11343420 SONAE 20041116 1 1 0.99 0.99 2746557 SONAE 20041117 1 1.02 1 1.01 17214522 SONAE 20041118 1.01 1.01 1 1 2201524 SONAE 20041119 1.01 1.01 1 1 1872913 SONAE 20041122 1 1.02 1 1.02 6174432 SONAE 20041123 1.02 1.02 1.01 1.02 1871479 SONAE 20041124 1.02 1.02 1.01 1.02 1893757 SONAE 20041125 1.02 1.03 1.01 1.03 3459809 SONAE 20041126 1.02 1.03 1.02 1.03 887152 SONAE 20041129 1.03 1.03 1.01 1.01 6368075 SONAE 20041130 1.01 1.02 0.99 0.99 7813516 SONAE 20041201 1 1 0.96 1 10631754 SONAE 20041202 1 1 0.99 1 2789861 SONAE 20041203 1 1 0.99 0.99 1568385 SONAE 20041206 0.99 1 0.98 0.99 1367738 SONAE 20041207 0.99 1 0.99 0.99 1608294 SONAE 20041208 0.99 1 0.99 0.99 2318029 SONAE 20041209 0.99 1 0.98 0.99 2381914 SONAE 20041210 1 1.01 0.99 1.01 6673630 SONAE 20041213 1.01 1.03 1.01 1.03 7380130 SONAE 20041214 1.03 1.04 1.02 1.03 5710154 SONAE 20041215 1.04 1.04 1.02 1.03 7810128 SONAE 20041216 1.03 1.07 1.03 1.07 20048992 SONAE 20041217 1.07 1.08 1.05 1.05 3112907 SONAE 20041220 1.05 1.07 1.05 1.07 3228896 SONAE 20041221 1.06 1.08 1.06 1.08 9010384 SONAE 20041222 1.08 1.08 1.06 1.07 4256987 SONAE 20041223 1.08 1.09 1.07 1.08 7186145 SONAE 20041224 1.08 1.08 1.08 1.08 183738 SONAE 20041227 1.07 1.08 1.07 1.08 1120159 SONAE 20041228 1.07 1.08 1.07 1.07 1685721 SONAE 20041229 1.08 1.08 1.06 1.07 2253449 SONAE 20041230 1.07 1.08 1.06 1.07 6958696 SONAE 20041231 1.07 1.08 1.06 1.07 3882556 SONAE 20050103 1.07 1.11 1.07 1.09 12486834 SONAE 20050104 1.1 1.12 1.1 1.11 15130934 SONAE 20050105 1.1 1.13 1.1 1.12 10873216 SONAE 20050106 1.12 1.13 1.12 1.12 5561576 SONAE 20050107 1.12 1.12 1.11 1.12 6468090 SONAE 20050110 1.11 1.12 1.09 1.1 7076332 SONAE 20050111 1.11 1.11 1.09 1.1 4282224 SONAE 20050112 1.1 1.11 1.09 1.1 3107441 SONAE 20050114 1.11 1.11 1.1 1.11 1679315 SONAE 20050117 1.11 1.12 1.1 1.1 2567112 SONAE 20050118 1.11 1.11 1.09 1.1 3055117 SONAE 20050119 1.12 1.13 1.11 1.12 10764854 SONAE 20050120 1.12 1.14 1.11 1.13 10815440 SONAE 20050121 1.12 1.14 1.12 1.13 3053530 SONAE 20050124 1.13 1.14 1.12 1.14 3497735 SONAE 20050125 1.14 1.15 1.13 1.14 4875196 SONAE 20050126 1.15 1.16 1.14 1.14 5528660 SONAE 20050127 1.15 1.16 1.14 1.15 3119186 SONAE 20050128 1.15 1.17 1.15 1.16 8691372 SONAE 20050131 1.16 1.17 1.16 1.17 1891360 SONAE 20050201 1.17 1.19 1.16 1.19 8262201 SONAE 20050202 1.19 1.2 1.16 1.17 9489476 SONAE 20050203 1.17 1.18 1.17 1.18 4036948 SONAE 20050207 1.17 1.18 1.17 1.17 3359216 SONAE 20050208 1.18 1.18 1.17 1.17 2159919 SONAE 20050209 1.18 1.18 1.17 1.17 1737574 SONAE 20050210 1.17 1.17 1.16 1.17 866056 SONAE 20050211 1.16 1.17 1.16 1.16 942610 SONAE 20050214 1.18 1.18 1.17 1.17 5278918 SONAE 20050215 1.17 1.2 1.17 1.19 11833738 SONAE 20050216 1.19 1.19 1.18 1.19 4065691 SONAE 20050217 1.18 1.2 1.18 1.19 6841010 SONAE 20050218 1.19 1.2 1.19 1.19 965303 SONAE 20050221 1.2 1.2 1.18 1.19 2714412 SONAE 20050222 1.19 1.19 1.16 1.18 9615226 SONAE 20050223 1.17 1.17 1.16 1.16 4589106 SONAE 20050224 1.16 1.18 1.16 1.17 977452 SONAE 20050225 1.18 1.19 1.17 1.18 3315524 SONAE 20050228 1.19 1.19 1.18 1.18 3068687 SONAE 20050301 1.18 1.2 1.17 1.2 9233468 SONAE 20050302 1.2 1.2 1.18 1.18 4196531 SONAE 20050303 1.18 1.19 1.18 1.18 4612011 SONAE 20050304 1.18 1.19 1.17 1.17 3790163 SONAE 20050307 1.18 1.19 1.17 1.17 1860928 SONAE 20050308 1.18 1.19 1.17 1.17 1278584 SONAE 20050309 1.17 1.18 1.17 1.17 1365577 SONAE 20050310 1.18 1.18 1.16 1.16 6116907 SONAE 20050311 1.17 1.18 1.16 1.17 6426451 SONAE 20050314 1.18 1.18 1.16 1.18 3994725 SONAE 20050315 1.18 1.18 1.17 1.17 748195 SONAE 20050316 1.17 1.18 1.16 1.16 2381953 SONAE 20050317 1.16 1.17 1.15 1.15 8517008 SONAE 20050318 1.15 1.17 1.15 1.16 2769164 SONAE 20050321 1.17 1.17 1.15 1.16 1633891 SONAE 20050322 1.16 1.17 1.16 1.17 2591105 SONAE 20050323 1.17 1.17 1.15 1.17 3916858 SONAE 20050329 1.17 1.18 1.17 1.17 1562171 SONAE 20050330 1.17 1.19 1.15 1.15 17768854 SONAE 20050331 1.17 1.18 1.16 1.16 5339831 SONAE 20050401 1.17 1.18 1.16 1.18 1945646 SONAE 20050404 1.17 1.18 1.16 1.16 969737 SONAE 20050405 1.17 1.18 1.16 1.18 1070143 SONAE 20050406 1.17 1.18 1.17 1.17 3426406 SONAE 20050407 1.17 1.18 1.17 1.17 1865895 SONAE 20050408 1.17 1.19 1.17 1.18 3879356 SONAE 20050411 1.18 1.19 1.17 1.18 2638127 SONAE 20050412 1.18 1.19 1.18 1.19 1150419 SONAE 20050413 1.19 1.23 1.18 1.23 27384188 SONAE 20050415 1.22 1.22 1.21 1.21 3691423 SONAE 20050418 1.2 1.21 1.19 1.19 5291450 SONAE 20050419 1.2 1.22 1.2 1.22 4380931 SONAE 20050420 1.22 1.26 1.22 1.24 12157472 SONAE 20050421 1.24 1.26 1.24 1.26 4863249 SONAE 20050422 1.26 1.28 1.25 1.27 6086884 SONAE 20050425 1.26 1.27 1.24 1.24 2827338 SONAE 20050426 1.25 1.26 1.24 1.24 5873691 SONAE 20050427 1.24 1.25 1.23 1.24 5798945 SONAE 20050428 1.24 1.24 1.23 1.24 5732942 SONAE 20050429 1.23 1.24 1.22 1.23 19312012 SONAE 20050502 1.23 1.24 1.22 1.22 3246165 SONAE 20050503 1.22 1.23 1.21 1.23 3656991 SONAE 20050504 1.22 1.23 1.2 1.2 5481396 SONAE 20050505 1.2 1.22 1.19 1.2 19412416 SONAE 20050506 1.2 1.22 1.2 1.2 5223691 SONAE 20050509 1.21 1.21 1.17 1.18 26778312 SONAE 20050510 1.18 1.19 1.17 1.17 6564155 SONAE 20050512 1.18 1.2 1.18 1.19 3528592 SONAE 20050513 1.19 1.19 1.17 1.18 3746724 SONAE 20050516 1.18 1.19 1.18 1.19 1724851 SONAE 20050517 1.19 1.2 1.17 1.18 3884825 SONAE 20050518 1.18 1.19 1.18 1.18 2135878 SONAE 20050519 1.19 1.2 1.18 1.19 3818555 SONAE 20050520 1.19 1.22 1.19 1.22 11121096 SONAE 20050523 1.22 1.23 1.21 1.22 4275559 SONAE 20050524 1.22 1.23 1.21 1.22 1837777 SONAE 20050525 1.22 1.23 1.21 1.22 3421080 SONAE 20050526 1.22 1.23 1.21 1.23 2096908 SONAE 20050527 1.22 1.22 1.19 1.2 8607938 SONAE 20050530 1.2 1.21 1.2 1.2 1099083 SONAE 20050531 1.2 1.21 1.19 1.19 3054454 SONAE 20050601 1.2 1.21 1.19 1.2 6459636 SONAE 20050602 1.2 1.2 1.19 1.19 4811207 SONAE 20050603 1.19 1.2 1.18 1.18 8921216 SONAE 20050606 1.19 1.19 1.15 1.16 13223680 SONAE 20050607 1.16 1.17 1.11 1.11 21793316 SONAE 20050608 1.11 1.12 1.11 1.12 7022437 SONAE 20050609 1.13 1.15 1.13 1.13 10499216 SONAE 20050610 1.15 1.17 1.15 1.17 9309182 SONAECOM 20040112 2.61 2.77 2.6 2.76 2018450 SONAECOM 20040113 2.8 2.81 2.68 2.76 1862713 SONAECOM 20040114 2.78 2.96 2.77 2.91 1883962 SONAECOM 20040115 2.93 3 2.92 2.95 1955623 SONAECOM 20040116 2.98 2.99 2.86 2.91 1162211 SONAECOM 20040119 2.94 2.97 2.91 2.97 679201 SONAECOM 20040120 2.96 2.96 2.9 2.92 442984 SONAECOM 20040121 2.9 2.91 2.87 2.88 379108 SONAECOM 20040122 2.9 2.92 2.87 2.88 342594 SONAECOM 20040123 2.88 2.88 2.79 2.83 756524 SONAECOM 20040126 2.83 2.87 2.82 2.86 316119 SONAECOM 20040127 2.87 2.95 2.87 2.93 734072 SONAECOM 20040128 2.91 2.94 2.91 2.92 277954 SONAECOM 20040129 2.9 2.91 2.88 2.91 351837 SONAECOM 20040130 2.91 2.91 2.88 2.9 239828 SONAECOM 20040202 2.9 2.94 2.88 2.9 766571 SONAECOM 20040203 2.91 2.91 2.88 2.9 145754 SONAECOM 20040204 2.89 2.91 2.85 2.87 253550 SONAECOM 20040205 2.86 2.9 2.86 2.87 121850 SONAECOM 20040206 2.87 2.91 2.87 2.9 204368 SONAECOM 20040209 2.91 2.98 2.91 2.94 789639 SONAECOM 20040210 2.95 2.99 2.95 2.98 667573 SONAECOM 20040211 2.99 3 2.96 3 848122 SONAECOM 20040212 3.01 3.08 3.01 3.07 1575706 SONAECOM 20040213 3.07 3.07 3.02 3.03 506654 SONAECOM 20040216 3.06 3.08 3.03 3.06 343255 SONAECOM 20040217 3.07 3.07 3.01 3.04 775594 SONAECOM 20040218 3.04 3.07 3.04 3.05 525828 SONAECOM 20040219 3.05 3.06 3.03 3.03 225711 SONAECOM 20040220 3.03 3.05 3.02 3.03 245555 SONAECOM 20040223 3.04 3.08 3.03 3.07 406290 SONAECOM 20040224 3.08 3.08 3.06 3.06 174889 SONAECOM 20040225 3.03 3.15 3.03 3.14 1036705 SONAECOM 20040226 3.17 3.22 3.13 3.15 738770 SONAECOM 20040227 3.16 3.22 3.16 3.2 449541 SONAECOM 20040301 3.22 3.26 3.22 3.25 386336 SONAECOM 20040302 3.26 3.35 3.26 3.35 482122 SONAECOM 20040303 3.33 3.41 3.33 3.38 657096 SONAECOM 20040304 3.38 3.44 3.36 3.42 1516825 SONAECOM 20040305 3.41 3.42 3.38 3.39 563234 SONAECOM 20040308 3.41 3.46 3.38 3.45 1211618 SONAECOM 20040309 3.46 3.48 3.42 3.44 299171 SONAECOM 20040310 3.43 3.43 3.31 3.35 770459 SONAECOM 20040311 3.31 3.33 3.08 3.16 1658993 SONAECOM 20040312 2.87 3.2 2.87 3.14 1500988 SONAECOM 20040315 3.23 3.23 3.05 3.05 387372 SONAECOM 20040316 3.05 3.11 3.03 3.07 538553 SONAECOM 20040317 3.1 3.25 3.1 3.25 1346696 SONAECOM 20040318 3.29 3.29 3.18 3.2 545272 SONAECOM 20040319 3.23 3.24 3.19 3.2 274474 SONAECOM 20040322 3.2 3.2 3.05 3.06 411785 SONAECOM 20040323 3.08 3.09 3.04 3.06 241516 SONAECOM 20040324 3.07 3.1 2.92 2.96 799462 SONAECOM 20040325 2.95 3.07 2.95 3.04 444455 SONAECOM 20040326 3.09 3.13 3.03 3.04 480439 SONAECOM 20040329 3.06 3.1 3.02 3.1 163918 SONAECOM 20040330 3.11 3.12 3.03 3.05 192391 SONAECOM 20040331 3.07 3.08 3.05 3.05 75841 SONAECOM 20040401 3.05 3.07 3.01 3.03 283225 SONAECOM 20040402 3.02 3.07 3 3.05 512393 SONAECOM 20040405 3.07 3.08 3.03 3.06 313293 SONAECOM 20040406 3.07 3.08 3.03 3.04 166740 SONAECOM 20040407 3.04 3.04 3.02 3.03 128857 SONAECOM 20040408 3.03 3.06 3.03 3.04 200933 SONAECOM 20040413 3.04 3.06 3.04 3.06 189279 SONAECOM 20040414 3.05 3.05 3.02 3.05 110883 SONAECOM 20040415 3.05 3.05 3.02 3.02 62346 SONAECOM 20040416 3.01 3.04 3.01 3.02 100748 SONAECOM 20040419 3.01 3.05 3.01 3.03 200284 SONAECOM 20040420 3.04 3.07 3.03 3.05 166014 SONAECOM 20040421 3.04 3.04 3.01 3.02 64707 SONAECOM 20040422 3.03 3.04 3.01 3.04 174724 SONAECOM 20040423 3.04 3.12 3.04 3.12 668173 SONAECOM 20040426 3.15 3.21 3.12 3.15 861083 SONAECOM 20040427 3.15 3.15 3.11 3.14 154778 SONAECOM 20040428 3.17 3.18 3.08 3.08 388479 SONAECOM 20040429 3.07 3.11 3.05 3.09 306089 SONAECOM 20040430 3.08 3.09 3.07 3.08 96003 SONAECOM 20040503 3.07 3.1 3.06 3.07 77072 SONAECOM 20040504 3.07 3.11 3.05 3.09 417158 SONAECOM 20040505 3.06 3.14 3.06 3.1 474325 SONAECOM 20040506 3.1 3.13 3.04 3.06 361741 SONAECOM 20040507 3.05 3.08 3.02 3.06 220691 SONAECOM 20040510 3.02 3.02 2.95 2.98 741860 SONAECOM 20040511 2.99 3.05 2.99 3.02 457539 SONAECOM 20040512 3.04 3.04 2.98 2.98 135000 SONAECOM 20040513 2.97 3 2.96 2.96 124934 SONAECOM 20040514 2.98 2.98 2.92 2.95 173113 SONAECOM 20040517 2.93 2.93 2.8 2.86 565450 SONAECOM 20040518 2.81 2.95 2.81 2.91 312977 SONAECOM 20040519 2.95 3.02 2.95 2.99 458092 SONAECOM 20040520 2.96 2.97 2.91 2.93 216555 SONAECOM 20040521 2.96 2.97 2.95 2.95 298392 SONAECOM 20040524 2.94 3.01 2.94 2.97 126713 SONAECOM 20040525 2.97 2.98 2.95 2.95 94674 SONAECOM 20040526 2.98 3 2.97 2.97 192397 SONAECOM 20040527 2.95 3.04 2.95 3.03 286390 SONAECOM 20040528 3.03 3.05 3.01 3.01 93853 SONAECOM 20040531 3 3.01 2.95 3 62987 SONAECOM 20040601 2.98 2.99 2.97 2.97 20941 SONAECOM 20040602 2.97 3.01 2.97 2.98 96995 SONAECOM 20040603 2.97 2.99 2.96 2.98 390360 SONAECOM 20040604 2.99 3 2.98 2.98 76106 SONAECOM 20040607 3 3.02 2.99 3.01 121582 SONAECOM 20040608 3.02 3.03 2.99 3 165880 SONAECOM 20040609 3 3.05 3 3.01 60073 SONAECOM 20040610 3.01 3.03 2.97 3.01 286008 SONAECOM 20040611 3 3.02 3 3.01 116582 SONAECOM 20040614 3.01 3.01 2.99 3.01 126596 SONAECOM 20040615 2.99 3.02 2.99 3.02 80640 SONAECOM 20040616 3 3.04 3 3.02 151846 SONAECOM 20040617 3.01 3.04 3.01 3.03 169776 SONAECOM 20040618 3.02 3.05 3.02 3.05 204326 SONAECOM 20040621 3.06 3.14 3.06 3.14 775711 SONAECOM 20040622 3.14 3.19 3.13 3.16 769354 SONAECOM 20040623 3.13 3.18 3.13 3.14 240244 SONAECOM 20040624 3.14 3.16 3.14 3.15 194568 SONAECOM 20040625 3.17 3.17 3.11 3.14 127941 SONAECOM 20040628 3.15 3.16 3.13 3.16 104432 SONAECOM 20040629 3.16 3.18 3.14 3.17 318274 SONAECOM 20040630 3.15 3.19 3.15 3.19 339323 SONAECOM 20040701 3.19 3.25 3.19 3.2 532438 SONAECOM 20040702 3.18 3.21 3.16 3.21 153733 SONAECOM 20040705 3.21 3.21 3.18 3.18 131621 SONAECOM 20040706 3.19 3.19 3.16 3.16 331114 SONAECOM 20040707 3.14 3.17 3.14 3.15 156226 SONAECOM 20040708 3.14 3.15 3.13 3.15 179162 SONAECOM 20040709 3.14 3.15 3.12 3.13 228944 SONAECOM 20040712 3.13 3.2 3.13 3.19 331700 SONAECOM 20040713 3.19 3.23 3.17 3.2 350032 SONAECOM 20040714 3.18 3.24 3.18 3.22 422686 SONAECOM 20040715 3.2 3.27 3.2 3.27 621838 SONAECOM 20040716 3.25 3.34 3.25 3.34 1059155 SONAECOM 20040719 3.32 3.32 3.24 3.28 111714 SONAECOM 20040720 3.26 3.29 3.23 3.29 206244 SONAECOM 20040721 3.27 3.3 3.26 3.28 103445 SONAECOM 20040722 3.26 3.26 3.22 3.25 49743 SONAECOM 20040723 3.23 3.24 3.18 3.18 247653 SONAECOM 20040726 3.19 3.19 3.15 3.17 54307 SONAECOM 20040727 3.18 3.19 3.15 3.19 77101 SONAECOM 20040728 3.18 3.27 3.18 3.23 120345 SONAECOM 20040729 3.26 3.32 3.26 3.32 652601 SONAECOM 20040730 3.3 3.31 3.24 3.31 264657 SONAECOM 20040802 3.25 3.29 3.25 3.27 35090 SONAECOM 20040803 3.29 3.29 3.2 3.23 102424 SONAECOM 20040804 3.18 3.23 3.17 3.18 109836 SONAECOM 20040805 3.15 3.2 3.15 3.17 255403 SONAECOM 20040806 3.15 3.16 3.08 3.09 167930 SONAECOM 20040809 3.06 3.1 3.05 3.1 270102 SONAECOM 20040810 3.1 3.15 3.1 3.11 37731 SONAECOM 20040811 3.13 3.15 3.08 3.11 81306 SONAECOM 20040812 3.09 3.2 3.09 3.2 289789 SONAECOM 20040813 3.16 3.19 3.14 3.19 27434 SONAECOM 20040816 3.15 3.19 3.15 3.17 29031 SONAECOM 20040817 3.17 3.19 3.16 3.17 24126 SONAECOM 20040818 3.17 3.19 3.15 3.16 3158 SONAECOM 20040819 3.17 3.19 3.14 3.15 14760 SONAECOM 20040820 3.13 3.15 3.12 3.15 30934 SONAECOM 20040823 3.15 3.2 3.12 3.15 77863 SONAECOM 20040824 3.15 3.21 3.15 3.19 104250 SONAECOM 20040825 3.17 3.22 3.15 3.21 36149 SONAECOM 20040826 3.18 3.27 3.18 3.26 100722 SONAECOM 20040827 3.22 3.26 3.17 3.25 66731 SONAECOM 20040830 3.21 3.23 3.21 3.21 4330 SONAECOM 20040831 3.21 3.22 3.2 3.2 32605 SONAECOM 20040901 3.17 3.21 3.17 3.19 16123 SONAECOM 20040902 3.19 3.21 3.19 3.2 21914 SONAECOM 20040903 3.2 3.22 3.2 3.22 21672 SONAECOM 20040906 3.2 3.23 3.2 3.21 26395 SONAECOM 20040907 3.22 3.24 3.2 3.23 48895 SONAECOM 20040908 3.21 3.23 3.21 3.23 14640 SONAECOM 20040909 3.23 3.27 3.23 3.26 78996 SONAECOM 20040910 3.23 3.27 3.23 3.25 21737 SONAECOM 20040913 3.26 3.33 3.26 3.32 150580 SONAECOM 20040914 3.32 3.33 3.28 3.28 178526 SONAECOM 20040915 3.28 3.31 3.28 3.28 76155 SONAECOM 20040916 3.29 3.29 3.24 3.28 128080 SONAECOM 20040917 3.26 3.27 3.24 3.27 38528 SONAECOM 20040920 3.27 3.27 3.24 3.24 57321 SONAECOM 20040921 3.24 3.24 3.22 3.23 55715 SONAECOM 20040922 3.24 3.24 3.21 3.21 88277 SONAECOM 20040923 3.23 3.23 3.17 3.18 75711 SONAECOM 20040924 3.18 3.21 3.18 3.18 164210 SONAECOM 20040927 3.19 3.21 3.18 3.21 261116 SONAECOM 20040928 3.19 3.25 3.19 3.24 205077 SONAECOM 20040929 3.24 3.26 3.23 3.25 102131 SONAECOM 20040930 3.25 3.26 3.23 3.24 65764 SONAECOM 20041001 3.22 3.27 3.22 3.25 166036 SONAECOM 20041004 3.26 3.31 3.26 3.26 344555 SONAECOM 20041005 3.28 3.31 3.26 3.3 243853 SONAECOM 20041006 3.32 3.42 3.32 3.39 552446 SONAECOM 20041007 3.39 3.42 3.35 3.35 274404 SONAECOM 20041008 3.36 3.38 3.31 3.34 238796 SONAECOM 20041011 3.32 3.36 3.32 3.36 59621 SONAECOM 20041012 3.34 3.36 3.27 3.28 133209 SONAECOM 20041013 3.3 3.34 3.3 3.33 167648 SONAECOM 20041014 3.32 3.35 3.3 3.34 364188 SONAECOM 20041015 3.34 3.34 3.31 3.31 95444 SONAECOM 20041018 3.31 3.33 3.31 3.31 251365 SONAECOM 20041019 3.34 3.35 3.31 3.34 336195 SONAECOM 20041020 3.31 3.34 3.3 3.31 181862 SONAECOM 20041021 3.32 3.34 3.31 3.32 78743 SONAECOM 20041022 3.32 3.35 3.32 3.32 114221 SONAECOM 20041025 3.31 3.33 3.29 3.31 149837 SONAECOM 20041026 3.33 3.33 3.26 3.29 251317 SONAECOM 20041027 3.29 3.31 3.28 3.3 140444 SONAECOM 20041028 3.34 3.37 3.32 3.36 445464 SONAECOM 20041029 3.35 3.37 3.32 3.32 214035 SONAECOM 20041101 3.3 3.32 3.3 3.31 80566 SONAECOM 20041102 3.33 3.36 3.32 3.36 280457 SONAECOM 20041103 3.35 3.36 3.33 3.36 130902 SONAECOM 20041104 3.33 3.37 3.33 3.36 210431 SONAECOM 20041107 3.34 3.43 3.34 3.41 441551 SONAECOM 20041108 3.4 3.48 3.4 3.45 399986 SONAECOM 20041109 3.46 3.46 3.41 3.44 127255 SONAECOM 20041110 3.42 3.45 3.42 3.43 369283 SONAECOM 20041111 3.44 3.45 3.42 3.43 484808 SONAECOM 20041112 3.42 3.44 3.38 3.41 642811 SONAECOM 20041115 3.42 3.43 3.39 3.4 388532 SONAECOM 20041116 3.4 3.42 3.39 3.41 135359 SONAECOM 20041117 3.41 3.5 3.41 3.5 591339 SONAECOM 20041118 3.52 3.58 3.5 3.54 873468 SONAECOM 20041119 3.54 3.54 3.48 3.5 238773 SONAECOM 20041122 3.5 3.55 3.45 3.55 262966 SONAECOM 20041123 3.53 3.55 3.51 3.52 254871 SONAECOM 20041124 3.54 3.54 3.5 3.53 94219 SONAECOM 20041125 3.54 3.54 3.52 3.52 180513 SONAECOM 20041126 3.53 3.59 3.53 3.58 514389 SONAECOM 20041129 3.53 3.56 3.51 3.53 470313 SONAECOM 20041130 3.53 3.55 3.52 3.53 173053 SONAECOM 20041201 3.5 3.51 3.45 3.5 220634 SONAECOM 20041202 3.5 3.51 3.46 3.47 155136 SONAECOM 20041203 3.49 3.49 3.46 3.48 195143 SONAECOM 20041206 3.48 3.5 3.48 3.49 43033 SONAECOM 20041207 3.51 3.64 3.51 3.64 499313 SONAECOM 20041208 3.61 3.7 3.61 3.65 247391 SONAECOM 20041209 3.66 3.72 3.65 3.67 477406 SONAECOM 20041210 3.67 3.71 3.65 3.69 577362 SONAECOM 20041213 3.72 3.87 3.72 3.86 1374000 SONAECOM 20041214 3.89 3.94 3.84 3.88 1210972 SONAECOM 20041215 3.89 3.89 3.83 3.84 458917 SONAECOM 20041216 3.84 3.93 3.8 3.9 698067 SONAECOM 20041217 3.92 3.94 3.86 3.87 139338 SONAECOM 20041220 3.87 3.9 3.83 3.86 204136 SONAECOM 20041221 3.87 3.87 3.85 3.85 58899 SONAECOM 20041222 3.85 3.87 3.79 3.83 217661 SONAECOM 20041223 3.82 3.85 3.81 3.85 90902 SONAECOM 20041224 3.83 3.83 3.83 3.83 270 SONAECOM 20041227 3.83 3.93 3.81 3.89 399744 SONAECOM 20041228 3.91 3.91 3.83 3.85 698409 SONAECOM 20041229 3.85 3.85 3.81 3.82 148846 SONAECOM 20041230 3.82 3.82 3.78 3.78 178242 SONAECOM 20041231 3.8 3.82 3.78 3.8 81033 SONAECOM 20050103 3.82 3.84 3.76 3.77 633659 SONAECOM 20050104 3.77 3.83 3.77 3.83 1098016 SONAECOM 20050105 3.83 3.83 3.8 3.82 266536 SONAECOM 20050106 3.82 3.88 3.8 3.87 597514 SONAECOM 20050107 3.86 3.87 3.84 3.87 233433 SONAECOM 20050110 3.88 3.9 3.85 3.87 198501 SONAECOM 20050111 3.87 3.9 3.83 3.85 319943 SONAECOM 20050112 3.84 3.91 3.83 3.88 380381 SONAECOM 20050114 3.89 3.9 3.86 3.89 117164 SONAECOM 20050117 3.9 3.9 3.87 3.89 54316 SONAECOM 20050118 3.87 3.89 3.85 3.85 188693 SONAECOM 20050119 3.89 4.02 3.88 4.02 1230721 SONAECOM 20050120 4.01 4.08 3.98 4.08 776675 SONAECOM 20050121 4.08 4.3 4.07 4.21 1850805 SONAECOM 20050124 4.24 4.27 4.17 4.19 337658 SONAECOM 20050125 4.2 4.25 4.2 4.24 255421 SONAECOM 20050126 4.25 4.39 4.21 4.38 1192874 SONAECOM 20050127 4.4 4.45 4.35 4.36 741559 SONAECOM 20050128 4.35 4.42 4.35 4.36 205202 SONAECOM 20050131 4.38 4.41 4.35 4.4 212597 SONAECOM 20050201 4.4 4.43 4.39 4.42 332850 SONAECOM 20050202 4.43 4.43 4.31 4.36 290030 SONAECOM 20050203 4.36 4.38 4.33 4.35 122860 SONAECOM 20050207 4.29 4.35 4.29 4.3 235088 SONAECOM 20050208 4.33 4.35 4.32 4.34 91844 SONAECOM 20050209 4.32 4.34 4.3 4.3 194781 SONAECOM 20050210 4.32 4.32 4.24 4.26 492235 SONAECOM 20050211 4.26 4.29 4.25 4.28 190427 SONAECOM 20050214 4.29 4.29 4.23 4.23 122658 SONAECOM 20050215 4.24 4.29 4.24 4.26 689340 SONAECOM 20050216 4.28 4.28 4.23 4.23 307061 SONAECOM 20050217 4.24 4.24 4.16 4.16 499115 SONAECOM 20050218 4.16 4.24 4.15 4.23 277033 SONAECOM 20050221 4.25 4.28 4.21 4.23 147850 SONAECOM 20050222 4.2 4.24 4.08 4.12 1004801 SONAECOM 20050223 4.15 4.15 4.08 4.1 255710 SONAECOM 20050224 4.1 4.15 4.1 4.14 75617 SONAECOM 20050225 4.13 4.25 4.13 4.24 660557 SONAECOM 20050228 4.3 4.31 4.22 4.23 596640 SONAECOM 20050301 4.2 4.23 4.14 4.15 734766 SONAECOM 20050302 4.15 4.17 4.09 4.1 381119 SONAECOM 20050303 4.1 4.12 4.09 4.09 392480 SONAECOM 20050304 4.1 4.11 4.08 4.1 332795 SONAECOM 20050307 4.1 4.12 4.08 4.09 265620 SONAECOM 20050308 4.08 4.09 3.96 3.98 1013668 SONAECOM 20050309 3.98 3.98 3.87 3.94 1113676 SONAECOM 20050310 3.94 3.97 3.86 3.92 1000929 SONAECOM 20050311 3.93 3.97 3.9 3.92 405494 SONAECOM 20050314 3.92 3.92 3.84 3.87 289161 SONAECOM 20050315 3.88 3.9 3.86 3.88 162725 SONAECOM 20050316 3.88 3.88 3.86 3.87 101036 SONAECOM 20050317 3.87 3.88 3.81 3.83 137349 SONAECOM 20050318 3.82 3.88 3.82 3.82 131057 SONAECOM 20050321 3.83 3.84 3.82 3.84 48460 SONAECOM 20050322 3.87 3.93 3.87 3.93 207763 SONAECOM 20050323 3.93 3.93 3.89 3.9 389163 SONAECOM 20050329 3.9 4.02 3.9 4.02 518334 SONAECOM 20050330 4.05 4.05 4 4.04 695065 SONAECOM 20050331 4.03 4.05 4.01 4.01 152857 SONAECOM 20050401 4 4 3.94 3.95 211150 SONAECOM 20050404 3.93 3.94 3.9 3.94 119709 SONAECOM 20050405 3.92 3.95 3.91 3.93 60784 SONAECOM 20050406 3.89 3.93 3.89 3.92 153169 SONAECOM 20050407 3.9 3.92 3.88 3.88 46689 SONAECOM 20050408 3.89 3.92 3.89 3.89 142284 SONAECOM 20050411 3.89 3.92 3.86 3.87 122488 SONAECOM 20050412 3.86 3.87 3.85 3.85 140049 SONAECOM 20050413 3.86 3.91 3.86 3.88 314620 SONAECOM 20050415 3.88 3.88 3.83 3.85 168121 SONAECOM 20050418 3.82 3.82 3.7 3.76 346984 SONAECOM 20050419 3.78 3.81 3.72 3.78 128712 SONAECOM 20050420 3.78 3.88 3.78 3.85 324635 SONAECOM 20050421 3.83 3.93 3.83 3.93 237147 SONAECOM 20050422 3.94 3.94 3.92 3.92 284292 SONAECOM 20050425 3.92 3.92 3.87 3.9 55826 SONAECOM 20050426 3.92 3.92 3.85 3.86 125111 SONAECOM 20050427 3.86 3.9 3.82 3.83 143023 SONAECOM 20050428 3.84 3.84 3.79 3.79 91136 SONAECOM 20050429 3.82 3.85 3.78 3.81 100686 SONAECOM 20050502 3.77 3.84 3.77 3.8 120628 SONAECOM 20050503 3.81 3.81 3.8 3.8 79611 SONAECOM 20050504 3.83 3.83 3.78 3.8 69449 SONAECOM 20050505 3.8 3.82 3.76 3.76 176072 SONAECOM 20050506 3.78 3.79 3.76 3.78 55193 SONAECOM 20050509 3.79 3.8 3.76 3.76 87271 SONAECOM 20050510 3.76 3.77 3.71 3.72 361323 SONAECOM 20050512 3.77 3.77 3.72 3.72 108932 SONAECOM 20050513 3.72 3.73 3.7 3.71 128120 SONAECOM 20050516 3.7 3.72 3.69 3.71 190612 SONAECOM 20050517 3.69 3.71 3.66 3.67 127328 SONAECOM 20050518 3.66 3.68 3.65 3.66 134738 SONAECOM 20050519 3.66 3.68 3.61 3.61 474748 SONAECOM 20050520 3.63 3.7 3.62 3.68 320468 SONAECOM 20050523 3.7 3.73 3.68 3.7 88287 SONAECOM 20050524 3.71 3.71 3.68 3.7 67831 SONAECOM 20050525 3.69 3.69 3.64 3.66 254229 SONAECOM 20050526 3.68 3.68 3.65 3.65 31347 SONAECOM 20050527 3.64 3.67 3.6 3.6 88419 SONAECOM 20050530 3.55 3.59 3.54 3.56 87333 SONAECOM 20050531 3.55 3.56 3.5 3.5 201885 SONAECOM 20050601 3.53 3.57 3.5 3.56 218546 SONAECOM 20050602 3.58 3.58 3.42 3.47 524997 SONAECOM 20050603 3.48 3.49 3.35 3.37 797336 SONAECOM 20050606 3.33 3.39 3.31 3.34 394598 SONAECOM 20050607 3.35 3.4 3.33 3.33 312720 SONAECOM 20050608 3.34 3.34 3.21 3.22 406905 SONAECOM 20050609 3.21 3.28 3.2 3.23 674176 SONAECOM 20050610 3.35 3.55 3.35 3.55 1536523 SONIND 20040112 2.4 2.44 2.37 2.37 10760 SONIND 20040113 2.42 2.42 2.36 2.42 12012 SONIND 20040114 2.41 2.41 2.37 2.4 15100 SONIND 20040115 2.37 2.41 2.37 2.37 3800 SONIND 20040116 2.43 2.48 2.4 2.43 19027 SONIND 20040119 2.43 2.44 2.41 2.41 2446 SONIND 20040120 2.41 2.41 2.4 2.4 4154 SONIND 20040121 2.41 2.42 2.41 2.42 3300 SONIND 20040122 2.4 2.41 2.4 2.41 2653 SONIND 20040123 2.43 2.43 2.43 2.43 300 SONIND 20040126 2.44 2.44 2.4 2.4 1510 SONIND 20040127 2.41 2.43 2.41 2.43 900 SONIND 20040128 2.43 2.44 2.41 2.44 3814 SONIND 20040129 2.41 2.43 2.39 2.41 2796 SONIND 20040130 2.44 2.45 2.44 2.45 4650 SONIND 20040202 2.4 2.41 2.4 2.41 2580 SONIND 20040203 2.41 2.43 2.39 2.43 1319 SONIND 20040204 2.42 2.42 2.41 2.42 1600 SONIND 20040205 2.39 2.39 2.39 2.39 400 SONIND 20040206 2.38 2.4 2.38 2.4 263 SONIND 20040209 2.4 2.4 2.38 2.38 100 SONIND 20040210 2.4 2.45 2.4 2.45 8646 SONIND 20040211 2.46 2.87 2.46 2.81 81775 SONIND 20040212 2.84 3.32 2.84 3.27 58527 SONIND 20040213 3.32 4.7 3.32 4.1 240254 SONIND 20040216 3.6 4 3.32 3.66 129310 SONIND 20040217 3.79 4 3.78 3.95 60651 SONIND 20040218 4.01 4.06 3.92 3.95 53486 SONIND 20040219 3.96 3.96 3.8 3.9 23976 SONIND 20040220 3.85 3.85 3.8 3.8 5844 SONIND 20040223 3.78 3.78 3.5 3.75 37864 SONIND 20040224 3.78 3.78 3.65 3.67 3120 SONIND 20040225 3.65 3.78 3.65 3.73 13942 SONIND 20040226 3.79 3.79 3.68 3.7 12280 SONIND 20040227 3.68 3.77 3.67 3.68 5088 SONIND 20040301 3.93 3.93 3.72 3.77 25226 SONIND 20040302 3.78 3.81 3.76 3.76 2354 SONIND 20040303 3.73 3.85 3.73 3.84 7450 SONIND 20040304 3.84 3.84 3.75 3.83 4635 SONIND 20040305 3.77 3.83 3.77 3.82 15389 SONIND 20040308 3.82 3.93 3.82 3.86 10668 SONIND 20040309 3.86 3.88 3.8 3.86 33470 SONIND 20040310 3.82 3.86 3.82 3.82 7500 SONIND 20040311 3.8 3.8 3.6 3.65 9732 SONIND 20040312 3.61 3.9 3.37 3.81 17902 SONIND 20040315 3.63 3.7 3.63 3.64 5043 SONIND 20040316 3.63 3.7 3.43 3.43 4103 SONIND 20040317 3.51 3.62 3.46 3.58 4608 SONIND 20040318 3.63 3.78 3.62 3.62 11070 SONIND 20040319 3.75 3.75 3.62 3.7 775 SONIND 20040322 3.65 3.69 3.51 3.62 7259 SONIND 20040323 3.5 3.56 3.38 3.56 2054 SONIND 20040324 3.45 3.51 3.41 3.41 1049 SONIND 20040325 3.31 3.55 3.31 3.53 7095 SONIND 20040326 3.48 3.55 3.43 3.43 10330 SONIND 20040329 3.43 3.47 3.43 3.47 1445 SONIND 20040330 3.43 3.47 3.38 3.47 1641 SONIND 20040331 3.39 3.45 3.33 3.44 4045 SONIND 20040401 3.38 3.42 3.38 3.4 2015 SONIND 20040402 3.43 3.58 3.35 3.45 11110 SONIND 20040405 3.45 3.52 3.43 3.51 2060 SONIND 20040406 3.45 3.57 3.43 3.57 8851 SONIND 20040407 3.56 3.56 3.51 3.52 2800 SONIND 20040408 3.52 3.53 3.52 3.53 1255 SONIND 20040413 3.51 3.55 3.5 3.55 4606 SONIND 20040414 0 0 0 3.55 0 SONIND 20040415 3.5 3.5 3.42 3.42 9448 SONIND 20040416 3.41 3.45 3.38 3.42 5120 SONIND 20040419 3.4 3.4 3.4 3.4 600 SONIND 20040420 3.4 3.44 3.37 3.44 3600 SONIND 20040421 3.36 3.4 3.36 3.4 1930 SONIND 20040422 3.4 3.4 3.35 3.4 1041 SONIND 20040423 3.35 3.42 3.35 3.4 10743 SONIND 20040426 0 0 0 3.4 0 SONIND 20040427 3.38 3.42 3.38 3.38 1900 SONIND 20040428 3.38 3.43 3.38 3.41 14532 SONIND 20040429 3.4 3.45 3.4 3.45 2811 SONIND 20040430 3.39 3.46 3.38 3.46 1460 SONIND 20040503 0 0 0 3.46 0 SONIND 20040504 3.45 3.45 3.35 3.35 6304 SONIND 20040505 3.42 3.42 3.37 3.38 1897 SONIND 20040506 3.41 3.55 3.41 3.41 27373 SONIND 20040507 3.39 3.54 3.39 3.52 2070 SONIND 20040510 3.48 3.48 3.47 3.48 220 SONIND 20040511 3.46 3.5 3.4 3.49 3935 SONIND 20040512 3.53 3.53 3.43 3.43 7016 SONIND 20040513 3.48 3.51 3.44 3.44 2170 SONIND 20040514 3.47 3.47 3.44 3.44 4418 SONIND 20040517 3.43 3.45 3.4 3.45 4815 SONIND 20040518 3.4 3.44 3.4 3.4 6459 SONIND 20040519 3.4 3.45 3.4 3.45 1168 SONIND 20040520 3.4 3.45 3.4 3.45 1574 SONIND 20040521 3.41 3.41 3.41 3.41 3700 SONIND 20040524 0 0 0 3.41 0 SONIND 20040525 3.42 3.42 3.4 3.4 550 SONIND 20040526 3.4 3.43 3.4 3.4 2503 SONIND 20040527 3.4 3.4 3.4 3.4 5747 SONIND 20040528 3.38 3.42 3.37 3.4 1471 SONIND 20040531 3.35 3.45 3.35 3.45 480 SONIND 20040601 3.45 3.45 3.45 3.45 50 SONIND 20040602 0 0 0 3.45 0 SONIND 20040603 3.43 3.43 3.39 3.39 600 SONIND 20040604 3.43 3.43 3.43 3.43 75 SONIND 20040607 3.36 3.49 3.36 3.39 5259 SONIND 20040608 3.5 3.5 3.41 3.5 1663 SONIND 20040609 3.5 3.5 3.4 3.4 1860 SONIND 20040610 0 0 0 3.4 0 SONIND 20040611 3.4 3.5 3.4 3.5 844 SONIND 20040614 3.46 3.48 3.4 3.43 8255 SONIND 20040615 3.5 3.5 3.41 3.46 5227 SONIND 20040616 3.41 3.49 3.41 3.45 6050 SONIND 20040617 3.41 3.46 3.41 3.44 16175 SONIND 20040618 3.45 3.45 3.42 3.43 7775 SONIND 20040621 3.41 3.45 3.41 3.41 2557 SONIND 20040622 3.44 3.49 3.44 3.48 1307 SONIND 20040623 3.48 3.49 3.44 3.44 5251 SONIND 20040624 3.43 3.43 3.43 3.43 200 SONIND 20040625 3.41 3.41 3.41 3.41 926 SONIND 20040628 3.41 3.5 3.41 3.41 2765 SONIND 20040629 3.41 3.55 3.41 3.55 2425 SONIND 20040630 3.5 3.7 3.5 3.7 8400 SONIND 20040701 3.7 3.78 3.58 3.58 2520 SONIND 20040702 3.62 3.67 3.58 3.65 345 SONIND 20040706 3.58 3.58 3.57 3.57 1050 SONIND 20040707 3.57 3.57 3.51 3.55 2858 SONIND 20040708 3.57 3.57 3.5 3.5 2729 SONIND 20040709 3.51 3.58 3.5 3.58 3049 SONIND 20040712 3.5 3.78 3.5 3.78 4225 SONIND 20040713 3.75 3.88 3.68 3.8 5556 SONIND 20040714 3.8 3.8 3.68 3.8 2517 SONIND 20040715 3.59 3.76 3.58 3.62 960 SONIND 20040716 3.63 3.76 3.63 3.75 107 SONIND 20040719 3.63 3.65 3.56 3.62 2523 SONIND 20040720 3.62 3.62 3.62 3.62 100 SONIND 20040721 3.6 3.7 3.5 3.7 4340 SONIND 20040722 3.5 3.52 3.5 3.52 700 SONIND 20040723 3.55 3.68 3.52 3.68 4944 SONIND 20040726 3.67 3.68 3.54 3.68 1225 SONIND 20040727 3.65 3.7 3.61 3.63 6694 SONIND 20040728 3.69 3.8 3.69 3.73 13424 SONIND 20040729 3.73 3.8 3.73 3.78 3580 SONIND 20040730 3.78 3.79 3.73 3.78 7034 SONIND 20040802 3.78 3.8 3.73 3.74 4363 SONIND 20040803 3.75 3.84 3.73 3.84 18234 SONIND 20040804 3.74 3.74 3.73 3.73 700 SONIND 20040805 0 0 0 3.73 0 SONIND 20040806 3.74 3.74 3.74 3.74 400 SONIND 20040809 3.73 3.73 3.73 3.73 2050 SONIND 20040810 3.79 3.8 3.72 3.73 3029 SONIND 20040811 3.8 3.8 3.74 3.77 1400 SONIND 20040812 3.75 3.75 3.75 3.75 152 SONIND 20040813 3.73 3.89 3.73 3.76 10178 SONIND 20040816 3.76 3.76 3.74 3.75 1750 SONIND 20040817 0 0 0 3.75 0 SONIND 20040818 3.88 3.88 3.73 3.73 2974 SONIND 20040820 3.69 3.69 3.69 3.69 270 SONIND 20040823 3.69 3.73 3.66 3.73 1900 SONIND 20040824 3.67 3.68 3.67 3.68 132 SONIND 20040825 3.7 3.7 3.64 3.64 2000 SONIND 20040826 3.65 3.65 3.65 3.65 250 SONIND 20040827 3.7 3.7 3.7 3.7 800 SONIND 20040830 3.66 3.76 3.66 3.7 655 SONIND 20040831 3.63 3.79 3.62 3.79 3800 SONIND 20040901 3.65 3.65 3.65 3.65 70 SONIND 20040902 3.75 3.8 3.68 3.68 3300 SONIND 20040903 3.7 3.72 3.68 3.72 4578 SONIND 20040906 3.71 3.71 3.71 3.71 2329 SONIND 20040907 3.71 3.71 3.71 3.71 100 SONIND 20040908 3.71 3.75 3.71 3.71 12831 SONIND 20040909 3.71 3.71 3.71 3.71 800 SONIND 20040910 3.71 3.71 3.71 3.71 470 SONIND 20040913 3.72 3.98 3.72 3.9 15849 SONIND 20040914 3.84 3.84 3.84 3.84 200 SONIND 20040915 3.85 3.95 3.85 3.9 3400 SONIND 20040916 3.9 3.95 3.9 3.94 2900 SONIND 20040917 3.94 3.95 3.87 3.87 2162 SONIND 20040920 3.87 3.87 3.86 3.86 2600 SONIND 20040921 3.87 3.87 3.84 3.87 3278 SONIND 20040922 3.87 3.93 3.87 3.93 1340 SONIND 20040923 3.92 4.26 3.91 4.08 45194 SONIND 20040924 4.03 4.15 3.97 3.97 14254 SONIND 20040927 4.01 4.04 4.01 4.02 3113 SONIND 20040928 4.04 4.04 4.02 4.02 5370 SONIND 20040929 4 4.12 4 4.11 15624 SONIND 20040930 4.06 4.19 4.06 4.19 14878 SONIND 20041001 4.15 4.3 4.11 4.29 24491 SONIND 20041004 4.3 4.43 4.25 4.35 8414 SONIND 20041005 4.35 4.44 4.35 4.44 4695 SONIND 20041006 4.44 4.44 4.35 4.37 12376 SONIND 20041007 4.4 4.4 4.27 4.32 11842 SONIND 20041008 4.33 4.45 4.32 4.4 14633 SONIND 20041011 4.25 4.48 4.25 4.48 26508 SONIND 20041012 4.47 4.59 4.4 4.45 9601 SONIND 20041013 4.42 4.47 4.42 4.43 8786 SONIND 20041014 4.43 4.46 4.4 4.43 12320 SONIND 20041015 4.45 4.45 4.41 4.41 3180 SONIND 20041018 4.41 4.49 4.41 4.49 13485 SONIND 20041019 4.5 4.52 4.5 4.52 4200 SONIND 20041020 4.47 4.59 4.36 4.5 20044 SONIND 20041021 4.5 4.5 4.46 4.46 561 SONIND 20041022 4.47 4.49 4.46 4.48 2347 SONIND 20041025 4.47 4.7 4.47 4.58 14899 SONIND 20041026 4.52 4.67 4.52 4.67 719 SONIND 20041027 4.65 4.74 4.54 4.74 6552 SONIND 20041028 4.74 4.74 4.66 4.66 6500 SONIND 20041029 4.67 4.67 4.65 4.67 3700 SONIND 20041101 4.73 4.73 4.73 4.73 100 SONIND 20041102 4.65 4.71 4.6 4.65 15834 SONIND 20041103 4.65 4.67 4.62 4.62 3650 SONIND 20041104 4.59 4.62 4.55 4.62 2939 SONIND 20041107 4.6 4.65 4.6 4.65 2060 SONIND 20041108 4.62 4.64 4.57 4.64 2750 SONIND 20041109 4.56 4.61 4.56 4.56 1077 SONIND 20041110 4.55 4.57 4.52 4.57 27517 SONIND 20041111 4.53 4.53 4.4 4.49 10102 SONIND 20041112 4.42 4.43 4.42 4.43 570 SONIND 20041115 4.44 4.48 4.44 4.44 5078 SONIND 20041116 4.44 4.5 4.44 4.5 4273 SONIND 20041117 4.5 4.55 4.47 4.48 11057 SONIND 20041118 4.48 4.53 4.48 4.53 7990 SONIND 20041119 4.52 4.52 4.45 4.45 28693 SONIND 20041122 4.44 4.44 4.44 4.44 1800 SONIND 20041123 4.44 4.45 4.44 4.45 1400 SONIND 20041124 4.45 4.45 4.45 4.45 250 SONIND 20041125 4.45 4.46 4.45 4.46 700 SONIND 20041126 4.5 4.78 4.5 4.78 29631 SONIND 20041129 4.76 4.78 4.65 4.66 13410 SONIND 20041130 4.78 4.78 4.63 4.76 14665 SONIND 20041201 0 0 0 4.76 0 SONIND 20041202 4.62 4.7 4.62 4.7 3642 SONIND 20041203 4.65 4.7 4.65 4.7 600 SONIND 20041206 4.7 4.7 4.63 4.63 6793 SONIND 20041207 4.63 4.73 4.63 4.7 4556 SONIND 20041208 4.7 4.7 4.7 4.7 1369 SONIND 20041209 4.7 4.75 4.7 4.7 8300 SONIND 20041210 4.74 4.74 4.74 4.74 5000 SONIND 20041213 4.74 4.76 4.74 4.76 6383 SONIND 20041214 4.72 4.78 4.72 4.78 8053 SONIND 20041215 4.72 4.85 4.72 4.8 19932 SONIND 20041216 4.84 4.95 4.84 4.92 10920 SONIND 20041217 4.92 4.96 4.92 4.96 12714 SONIND 20041220 4.96 4.96 4.84 4.94 6210 SONIND 20041221 4.95 4.95 4.88 4.95 3900 SONIND 20041222 4.95 4.96 4.9 4.91 10200 SONIND 20041223 4.89 4.95 4.89 4.9 672 SONIND 20041224 0 0 0 4.9 0 SONIND 20041227 4.95 4.95 4.9 4.95 2863 SONIND 20041228 4.9 4.9 4.9 4.9 2001 SONIND 20041229 4.9 4.9 4.9 4.9 2000 SONIND 20041230 4.9 4.9 4.85 4.85 1700 SONIND 20041231 4.85 4.85 4.85 4.85 1500 SONIND 20050103 4.8 4.82 4.8 4.82 840 SONIND 20050104 4.9 4.9 4.79 4.79 1797 SONIND 20050105 4.95 4.95 4.9 4.95 5376 SONIND 20050106 4.95 5 4.94 4.95 16463 SONIND 20050107 4.96 5.05 4.96 4.97 23597 SONIND 20050110 4.96 4.96 4.92 4.92 11548 SONIND 20050111 4.91 5 4.91 5 21600 SONIND 20050112 4.93 4.93 4.93 4.93 54 SONIND 20050114 5.01 5.01 4.94 5 6164 SONIND 20050118 4.91 5 4.91 5 14416 SONIND 20050119 4.93 5.05 4.93 5 36304 SONIND 20050120 5 5 5 5 820 SONIND 20050121 5 5.06 4.96 5.06 7314 SONIND 20050124 5.06 5.06 5.06 5.06 6000 SONIND 20050125 4.98 4.98 4.98 4.98 250 SONIND 20050126 5 5.01 5 5 7260 SONIND 20050127 5 5 5 5 1714 SONIND 20050128 5 5 4.99 5 926 SONIND 20050131 5 5 5 5 6374 SONIND 20050201 4.98 5 4.98 5 1191 SONIND 20050202 5 5.01 5 5 17334 SONIND 20050203 5 5.02 5 5 2600 SONIND 20050207 5 5 5 5 2301 SONIND 20050208 5.03 5.03 5.01 5.01 2200 SONIND 20050209 5.03 5.03 5.01 5.01 1852 SONIND 20050210 5.01 5.01 5 5 530 SONIND 20050211 5.01 5.01 5.01 5.01 1000 SONIND 20050214 5 5.04 5 5.01 4743 SONIND 20050215 5.01 5.01 5 5.01 7472 SONIND 20050216 5.02 5.03 5 5.03 5546 SONIND 20050217 5.03 5.03 5 5 1700 SONIND 20050218 5 5.01 5 5.01 2593 SONIND 20050221 5.01 5.01 5.01 5.01 40 SONIND 20050222 5.01 5.01 5 5 22310 SONIND 20050223 5 5 5 5 3100 SONIND 20050224 5 5 5 5 3592 SONIND 20050225 5.02 5.06 5.02 5.02 5192 SONIND 20050228 5.02 5.02 5.02 5.02 100 SONIND 20050301 5.02 5.2 5 5.1 9536 SONIND 20050302 5.15 5.15 5.1 5.1 3464 SONIND 20050303 5.1 5.2 5.1 5.2 15711 SONIND 20050304 5.1 5.1 5.07 5.07 1000 SONIND 20050307 5.1 5.1 5.1 5.1 727 SONIND 20050308 5.1 5.11 5.05 5.1 1270 SONIND 20050309 5.1 5.1 5.1 5.1 450 SONIND 20050310 5.1 5.14 5.1 5.1 597 SONIND 20050311 5.1 5.1 5.1 5.1 1000 SONIND 20050314 5.1 5.1 5.04 5.04 8995 SONIND 20050315 5.03 5.04 5.03 5.04 126 SONIND 20050316 5.02 5.05 5 5 11353 SONIND 20050317 5 5.04 5 5 24464 SONIND 20050318 5 5.04 5 5.01 2418 SONIND 20050321 5 5.04 5 5.01 14335 SONIND 20050322 5 5.04 5 5 1315 SONIND 20050323 5.04 5.04 5 5 858 SONIND 20050329 5.05 5.05 5 5 767 SONIND 20050330 5.05 5.09 5.01 5.01 6051 SONIND 20050331 5.05 5.06 5 5.06 7575 SONIND 20050401 5 5.07 5 5.07 6117 SONIND 20050404 5 5.1 5 5.1 5316 SONIND 20050405 5.01 5.01 5 5 1590 SONIND 20050406 5.05 5.05 5 5 500 SONIND 20050407 5 5.05 5 5.05 1227 SONIND 20050408 5.05 5.06 5.04 5.04 691 SONIND 20050411 5.04 5.1 5.04 5.1 2167 SONIND 20050412 5.04 5.11 5.04 5.07 10183 SONIND 20050413 5.1 5.25 5.06 5.25 3515 SONIND 20050415 5.12 5.2 5.12 5.14 3388 SONIND 20050418 5.1 5.12 5.1 5.12 4567 SONIND 20050419 5.12 5.15 5.1 5.15 4092 SONIND 20050420 5.1 5.1 5.1 5.1 4120 SONIND 20050421 5.11 5.17 5.1 5.17 624 SONIND 20050422 5.12 5.12 5.1 5.12 2006 SONIND 20050425 5.12 5.12 5.12 5.12 1000 SONIND 20050426 5.1 5.17 5.1 5.17 130 SONIND 20050427 5.11 5.11 5.1 5.1 1380 SONIND 20050428 5.1 5.17 5.1 5.17 513 SONIND 20050429 0 0 0 5.17 0 SONIND 20050502 5.19 5.4 5.15 5.35 3755 SONIND 20050503 5.2 5.2 5.15 5.18 2848 SONIND 20050504 5.18 5.2 5.15 5.15 36483 SONIND 20050505 5.19 5.5 5.19 5.5 21447 SONIND 20050506 5.48 5.77 5.31 5.77 10252 SONIND 20050509 5.64 5.75 5.64 5.75 1020 SONIND 20050510 5.68 5.92 5.61 5.61 8000 SONIND 20050512 5.48 5.53 5.45 5.45 1558 SONIND 20050513 5.43 5.43 5.41 5.41 3100 SONIND 20050516 5.41 5.41 5.41 5.41 850 SONIND 20050517 5.41 5.41 5.41 5.41 76 SONIND 20050518 5.4 5.4 5.35 5.36 1321 SONIND 20050519 5.32 5.4 5.31 5.31 1687 SONIND 20050520 5.31 5.31 5.27 5.27 1300 SONIND 20050523 5.28 5.3 5.25 5.25 6281 SONIND 20050524 5.25 5.25 5.22 5.22 820 SONIND 20050525 5.25 5.25 5.25 5.25 2187 SONIND 20050526 5.29 5.29 5.25 5.25 13 SONIND 20050527 5.25 5.3 5.25 5.25 1625 SONIND 20050530 5.23 5.23 5.23 5.23 791 SONIND 20050531 5.21 5.28 5.16 5.27 19154 SONIND 20050601 5.25 5.25 5.25 5.25 500 SONIND 20050602 5.28 5.29 5.23 5.23 7272 SONIND 20050603 5.22 5.22 5.22 5.22 594 SONIND 20050606 5.25 5.25 5.25 5.25 3630 SONIND 20050607 5.19 5.28 5.19 5.19 2246 SONIND 20050608 5.18 5.27 5.18 5.2 7426 SONIND 20050609 5.25 5.25 5.18 5.18 1417 SONIND 20050610 5.15 5.24 5.15 5.24 1371 SPORTING 20040112 2.89 2.89 2.85 2.85 1630 SPORTING 20040113 2.83 2.85 2.81 2.85 3647 SPORTING 20040114 2.85 2.89 2.82 2.83 2342 SPORTING 20040115 2.82 2.88 2.81 2.81 1652 SPORTING 20040116 2.81 2.88 2.81 2.88 8960 SPORTING 20040119 2.85 2.88 2.81 2.81 1554 SPORTING 20040120 2.82 2.82 2.76 2.78 4113 SPORTING 20040121 2.75 2.77 2.75 2.77 372 SPORTING 20040122 2.77 2.85 2.77 2.79 500 SPORTING 20040123 2.78 2.8 2.78 2.78 2372 SPORTING 20040126 2.85 2.85 2.75 2.8 2692 SPORTING 20040127 2.75 2.8 2.75 2.76 1742 SPORTING 20040128 2.8 2.8 2.76 2.76 904 SPORTING 20040129 2.8 2.82 2.76 2.8 1535 SPORTING 20040130 2.82 2.87 2.77 2.86 10988 SPORTING 20040202 2.79 2.8 2.78 2.8 1144 SPORTING 20040203 2.77 2.77 2.77 2.77 1040 SPORTING 20040204 2.77 2.77 2.76 2.76 2013 SPORTING 20040205 2.76 2.76 2.76 2.76 47 SPORTING 20040206 2.76 2.8 2.76 2.8 772 SPORTING 20040209 2.76 2.76 2.74 2.74 889 SPORTING 20040210 2.74 2.77 2.74 2.74 1974 SPORTING 20040211 2.73 2.73 2.71 2.73 270 SPORTING 20040212 2.73 2.73 2.71 2.71 3644 SPORTING 20040213 2.71 2.75 2.7 2.75 1176 SPORTING 20040217 2.72 2.75 2.7 2.7 2842 SPORTING 20040218 2.72 2.75 2.72 2.72 2618 SPORTING 20040219 2.75 2.75 2.71 2.71 2329 SPORTING 20040220 2.71 2.72 2.71 2.72 577 SPORTING 20040223 2.73 2.73 2.7 2.71 1630 SPORTING 20040224 2.71 2.71 2.71 2.71 541 SPORTING 20040225 2.7 2.71 2.66 2.7 2406 SPORTING 20040226 2.67 2.67 2.66 2.67 922 SPORTING 20040227 2.67 2.7 2.67 2.67 1245 SPORTING 20040301 2.68 2.71 2.68 2.71 1494 SPORTING 20040302 2.71 2.71 2.68 2.68 2020 SPORTING 20040303 2.68 2.7 2.65 2.68 3415 SPORTING 20040304 2.69 2.7 2.67 2.7 3207 SPORTING 20040305 2.67 2.68 2.67 2.68 2612 SPORTING 20040308 2.7 2.79 2.7 2.75 10523 SPORTING 20040309 2.72 2.79 2.72 2.77 3588 SPORTING 20040310 2.78 2.8 2.78 2.8 2833 SPORTING 20040311 2.75 2.75 2.75 2.75 3657 SPORTING 20040312 2.75 2.79 2.75 2.79 2955 SPORTING 20040315 2.75 2.76 2.75 2.75 750 SPORTING 20040316 2.75 2.78 2.73 2.78 3619 SPORTING 20040317 2.79 2.79 2.74 2.79 73 SPORTING 20040318 2.79 2.82 2.79 2.82 5285 SPORTING 20040319 2.76 2.81 2.75 2.81 2868 SPORTING 20040322 2.75 2.79 2.75 2.79 415 SPORTING 20040323 2.75 2.75 2.65 2.75 1700 SPORTING 20040324 2.75 2.75 2.66 2.66 1500 SPORTING 20040325 2.67 2.67 2.67 2.67 422 SPORTING 20040326 2.7 2.7 2.67 2.67 1612 SPORTING 20040329 2.68 2.77 2.66 2.76 1565 SPORTING 20040330 2.67 2.67 2.67 2.67 32 SPORTING 20040331 2.67 2.67 2.67 2.67 110 SPORTING 20040401 2.67 2.67 2.62 2.65 1764 SPORTING 20040402 2.62 2.7 2.62 2.64 2080 SPORTING 20040405 2.7 2.71 2.64 2.65 1408 SPORTING 20040406 2.69 2.7 2.64 2.64 199 SPORTING 20040407 2.65 2.65 2.65 2.65 239 SPORTING 20040408 2.69 2.73 2.69 2.73 143 SPORTING 20040413 2.73 2.73 2.65 2.73 2942 SPORTING 20040414 2.66 2.73 2.66 2.73 149 SPORTING 20040415 2.7 2.71 2.63 2.7 2043 SPORTING 20040416 2.7 2.7 2.69 2.69 607 SPORTING 20040419 2.69 2.7 2.63 2.7 5238 SPORTING 20040420 2.65 2.75 2.65 2.68 4950 SPORTING 20040421 2.68 2.7 2.64 2.64 5516 SPORTING 20040422 2.62 2.62 2.62 2.62 10 SPORTING 20040423 2.62 2.63 2.62 2.63 511 SPORTING 20040426 2.64 2.64 2.61 2.62 832 SPORTING 20040427 2.61 2.62 2.61 2.61 170 SPORTING 20040428 2.61 2.61 2.61 2.61 10 SPORTING 20040429 2.62 2.79 2.62 2.66 11576 SPORTING 20040430 2.63 2.75 2.61 2.69 7137 SPORTING 20040503 2.55 2.6 2.55 2.57 2565 SPORTING 20040504 2.55 2.6 2.55 2.55 1810 SPORTING 20040505 2.58 2.58 2.55 2.55 822 SPORTING 20040506 2.55 2.58 2.55 2.56 2092 SPORTING 20040507 2.56 2.65 2.56 2.65 531 SPORTING 20040510 2.56 2.6 2.56 2.6 291 SPORTING 20040511 2.56 2.6 2.56 2.6 211 SPORTING 20040512 2.56 2.61 2.56 2.56 1382 SPORTING 20040513 2.56 2.56 2.55 2.56 3200 SPORTING 20040514 2.55 2.56 2.54 2.56 1201 SPORTING 20040517 2.5 2.56 2.4 2.41 3072 SPORTING 20040518 2.55 2.55 2.4 2.48 5678 SPORTING 20040519 2.55 2.56 2.55 2.56 1501 SPORTING 20040520 2.58 2.62 2.51 2.51 1712 SPORTING 20040521 2.56 2.56 2.56 2.56 803 SPORTING 20040524 2.56 2.62 2.51 2.62 1574 SPORTING 20040525 2.52 2.62 2.52 2.52 1771 SPORTING 20040526 2.6 2.6 2.52 2.52 110 SPORTING 20040527 2.52 2.52 2.51 2.51 2447 SPORTING 20040528 2.52 2.52 2.52 2.52 342 SPORTING 20040531 2.53 2.59 2.53 2.53 1093 SPORTING 20040601 2.55 2.6 2.51 2.51 4222 SPORTING 20040602 2.55 2.59 2.52 2.59 848 SPORTING 20040603 2.52 2.52 2.52 2.52 132 SPORTING 20040604 2.54 2.55 2.54 2.55 610 SPORTING 20040607 2.53 2.6 2.53 2.54 1159 SPORTING 20040608 2.55 2.55 2.55 2.55 200 SPORTING 20040609 0 0 0 2.55 0 SPORTING 20040610 2.54 2.54 2.54 2.54 100 SPORTING 20040611 2.55 2.56 2.55 2.56 2059 SPORTING 20040614 2.56 2.56 2.55 2.55 4970 SPORTING 20040615 2.56 2.6 2.56 2.56 3802 SPORTING 20040616 2.56 2.56 2.56 2.56 748 SPORTING 20040617 2.56 2.57 2.56 2.56 4499 SPORTING 20040618 2.56 2.57 2.53 2.53 4630 SPORTING 20040621 2.54 2.54 2.54 2.54 1902 SPORTING 20040622 2.53 2.54 2.53 2.54 722 SPORTING 20040623 2.53 2.53 2.51 2.53 1496 SPORTING 20040624 2.51 2.52 2.51 2.51 615 SPORTING 20040625 2.51 2.53 2.51 2.51 2087 SPORTING 20040628 2.53 2.53 2.45 2.53 10887 SPORTING 20040629 2.54 2.59 2.47 2.47 4589 SPORTING 20040630 2.47 2.5 2.47 2.47 529 SPORTING 20040701 2.48 2.5 2.48 2.5 537 SPORTING 20040702 2.49 2.49 2.49 2.49 22 SPORTING 20040705 2.5 2.5 2.48 2.48 1394 SPORTING 20040706 2.47 2.47 2.47 2.47 844 SPORTING 20040707 2.47 2.47 2.47 2.47 1152 SPORTING 20040708 2.47 2.48 2.47 2.48 511 SPORTING 20040709 2.5 2.5 2.5 2.5 920 SPORTING 20040712 2.55 2.57 2.55 2.55 371 SPORTING 20040713 2.55 2.55 2.51 2.51 1999 SPORTING 20040714 2.55 2.55 2.5 2.5 1813 SPORTING 20040715 2.51 2.52 2.51 2.51 1783 SPORTING 20040716 2.51 2.53 2.51 2.52 352 SPORTING 20040719 2.55 2.56 2.52 2.52 9140 SPORTING 20040720 2.55 2.55 2.52 2.52 382 SPORTING 20040721 2.52 2.55 2.52 2.54 380 SPORTING 20040722 2.54 2.55 2.52 2.52 1699 SPORTING 20040723 2.52 2.52 2.52 2.52 1062 SPORTING 20040726 2.52 2.52 2.5 2.5 1701 SPORTING 20040727 2.5 2.57 2.48 2.57 6429 SPORTING 20040728 2.54 2.54 2.52 2.52 1040 SPORTING 20040729 2.5 2.5 2.5 2.5 1600 SPORTING 20040730 2.49 2.52 2.49 2.5 1988 SPORTING 20040802 0 0 0 2.5 0 SPORTING 20040803 2.53 2.53 2.49 2.5 1593 SPORTING 20040804 2.53 2.53 2.5 2.5 522 SPORTING 20040805 2.49 2.54 2.45 2.51 4040 SPORTING 20040806 2.51 2.53 2.51 2.53 2031 SPORTING 20040809 2.56 2.56 2.46 2.56 721 SPORTING 20040810 2.54 2.56 2.54 2.56 1350 SPORTING 20040811 2.47 2.5 2.47 2.5 1309 SPORTING 20040812 2.46 2.59 2.46 2.47 2470 SPORTING 20040813 2.5 2.57 2.5 2.57 354 SPORTING 20040816 2.47 2.47 2.13 2.44 4587 SPORTING 20040817 2.44 2.52 2.44 2.52 816 SPORTING 20040818 2.48 2.48 2.48 2.48 1020 SPORTING 20040819 2.5 2.5 2.5 2.5 21 SPORTING 20040820 2.5 2.5 2.5 2.5 1553 SPORTING 20040823 2.5 2.55 2.5 2.55 751 SPORTING 20040824 2.55 2.55 2.55 2.55 4200 SPORTING 20040825 2.55 2.58 2.55 2.58 1109 SPORTING 20040826 2.55 2.64 2.55 2.64 32 SPORTING 20040827 2.55 2.65 2.5 2.64 2069 SPORTING 20040830 2.64 2.73 2.48 2.57 7830 SPORTING 20040831 2.55 2.59 2.52 2.59 3082 SPORTING 20040901 2.53 2.53 2.52 2.52 412 SPORTING 20040902 2.52 2.56 2.52 2.56 2574 SPORTING 20040903 2.53 2.53 2.53 2.53 20 SPORTING 20040906 2.53 2.53 2.53 2.53 475 SPORTING 20040907 2.52 2.53 2.52 2.53 322 SPORTING 20040908 2.53 2.54 2.53 2.53 1040 SPORTING 20040909 2.53 2.53 2.53 2.53 14 SPORTING 20040910 2.53 2.53 2.52 2.53 952 SPORTING 20040913 2.53 2.53 2.49 2.52 3882 SPORTING 20040914 2.48 2.52 2.48 2.52 402 SPORTING 20040915 2.52 2.52 2.52 2.52 232 SPORTING 20040916 2.5 2.5 2.48 2.48 1080 SPORTING 20040917 2.52 2.52 2.52 2.52 118 SPORTING 20040920 2.55 2.55 2.5 2.5 810 SPORTING 20040921 2.5 2.5 2.49 2.5 1150 SPORTING 20040922 2.5 2.5 2.5 2.5 10 SPORTING 20040923 2.49 2.49 2.42 2.45 110 SPORTING 20040924 2.46 2.46 2.45 2.45 741 SPORTING 20040927 2.45 2.45 2.45 2.45 50 SPORTING 20040928 2.5 2.53 2.48 2.48 922 SPORTING 20040929 2.52 2.53 2.48 2.53 2652 SPORTING 20040930 2.53 2.53 2.53 2.53 250 SPORTING 20041001 2.53 2.53 2.53 2.53 50 SPORTING 20041004 2.53 2.53 2.31 2.32 192 SPORTING 20041005 0 0 0 2.32 0 SPORTING 20041006 2.42 2.45 2.42 2.45 450 SPORTING 20041007 2.42 2.42 2.42 2.42 74 SPORTING 20041008 2.45 2.45 2.43 2.43 380 SPORTING 20041011 2.47 2.58 2.47 2.47 1452 SPORTING 20041012 2.54 2.54 2.54 2.54 5 SPORTING 20041013 2.47 2.5 2.35 2.44 10432 SPORTING 20041014 2.41 2.47 2.41 2.47 3962 SPORTING 20041015 2.45 2.69 2.45 2.56 14175 SPORTING 20041018 2.51 2.6 2.46 2.5 3816 SPORTING 20041019 2.5 2.6 2.5 2.55 4483 SPORTING 20041020 2.55 2.6 2.55 2.55 3358 SPORTING 20041021 2.55 2.55 2.55 2.55 108 SPORTING 20041022 2.55 2.55 2.51 2.51 1936 SPORTING 20041025 2.51 2.55 2.51 2.55 773 SPORTING 20041026 2.55 2.59 2.55 2.59 1380 SPORTING 20041027 2.55 2.55 2.55 2.55 3 SPORTING 20041028 2.55 2.55 2.55 2.55 314 SPORTING 20041029 2.5 2.5 2.5 2.5 22 SPORTING 20041101 2.5 2.5 2.5 2.5 5 SPORTING 20041102 2.54 2.54 2.5 2.5 440 SPORTING 20041103 2.5 2.5 2.5 2.5 178 SPORTING 20041104 2.5 2.5 2.5 2.5 108 SPORTING 20041107 2.51 2.58 2.51 2.51 1024 SPORTING 20041108 2.51 2.51 2.5 2.5 4778 SPORTING 20041109 2.5 2.5 2.5 2.5 1182 SPORTING 20041110 2.5 2.5 2.5 2.5 6263 SPORTING 20041111 2.5 2.5 2.5 2.5 1188 SPORTING 20041112 2.5 2.5 2.5 2.5 2442 SPORTING 20041115 2.5 2.5 2.5 2.5 1144 SPORTING 20041116 2.5 2.5 2.5 2.5 681 SPORTING 20041117 2.5 2.5 2.5 2.5 4066 SPORTING 20041118 2.5 2.5 2.5 2.5 1542 SPORTING 20041119 2.5 2.5 2.5 2.5 182 SPORTING 20041122 2.48 2.5 2.39 2.45 488 SPORTING 20041123 2.45 2.5 2.45 2.5 2312 SPORTING 20041124 2.5 2.51 2.45 2.45 420 SPORTING 20041125 2.45 2.5 2.45 2.5 257 SPORTING 20041126 2.46 2.5 2.45 2.5 232 SPORTING 20041129 2.45 2.5 2.45 2.5 247 SPORTING 20041130 2.45 2.45 2.45 2.45 600 SPORTING 20041201 0 0 0 2.45 0 SPORTING 20041202 2.45 2.46 2.45 2.46 42 SPORTING 20041203 2.46 2.46 2.45 2.45 887 SPORTING 20041206 2.47 2.47 2.47 2.47 64 SPORTING 20041207 2.5 2.5 2.47 2.47 160 SPORTING 20041208 0 0 0 2.47 0 SPORTING 20041209 2.47 2.5 2.47 2.47 286 SPORTING 20041210 2.47 2.47 2.47 2.47 84 SPORTING 20041213 2.47 2.47 2.47 2.47 10 SPORTING 20041214 2.45 2.5 2.45 2.5 294 SPORTING 20041215 2.45 2.45 2.42 2.42 422 SPORTING 20041216 2.5 2.5 2.42 2.43 735 SPORTING 20041217 2.45 2.45 2.42 2.42 642 SPORTING 20041220 2.43 2.48 2.4 2.48 1053 SPORTING 20041221 2.48 2.48 2.43 2.43 672 SPORTING 20041222 2.43 2.46 2.43 2.44 401 SPORTING 20041223 2.44 2.54 2.44 2.54 1056 SPORTING 20041224 0 0 0 2.54 0 SPORTING 20041227 2.46 2.54 2.46 2.54 33 SPORTING 20041228 2.46 2.46 2.46 2.46 144 SPORTING 20041229 2.45 2.5 2.44 2.5 1500 SPORTING 20041230 2.49 2.58 2.49 2.49 1357 SPORTING 20041231 2.58 2.58 2.58 2.58 250 SPORTING 20050103 2.6 2.6 2.44 2.6 3496 SPORTING 20050104 2.44 2.58 2.44 2.58 15 SPORTING 20050105 2.45 2.58 2.45 2.58 408 SPORTING 20050106 2.58 2.58 2.48 2.52 4458 SPORTING 20050107 2.54 2.54 2.5 2.5 639 SPORTING 20050110 2.6 2.75 2.6 2.75 23636 SPORTING 20050111 2.74 2.84 2.65 2.84 35036 SPORTING 20050112 2.72 2.88 2.72 2.75 11783 SPORTING 20050114 2.61 2.69 2.61 2.69 7073 SPORTING 20050117 2.65 2.65 2.62 2.65 6631 SPORTING 20050118 2.6 2.69 2.59 2.59 330 SPORTING 20050119 2.65 2.68 2.6 2.6 2066 SPORTING 20050120 2.6 2.68 2.6 2.62 2991 SPORTING 20050121 2.68 2.69 2.62 2.69 7505 SPORTING 20050124 2.7 2.76 2.7 2.71 14848 SPORTING 20050125 2.75 2.8 2.73 2.8 6025 SPORTING 20050126 2.8 2.8 2.72 2.78 9055 SPORTING 20050127 2.72 2.75 2.7 2.7 7424 SPORTING 20050128 2.7 2.75 2.7 2.75 1420 SPORTING 20050131 2.79 2.99 2.79 2.99 16299 SPORTING 20050201 2.99 2.99 2.71 2.84 12310 SPORTING 20050202 2.77 2.9 2.77 2.9 3041 SPORTING 20050203 2.85 2.9 2.83 2.9 2662 SPORTING 20050207 2.84 2.84 2.78 2.79 20027 SPORTING 20050208 2.79 2.79 2.77 2.77 4142 SPORTING 20050209 2.79 2.88 2.77 2.88 5395 SPORTING 20050210 2.86 2.86 2.79 2.8 217 SPORTING 20050211 2.82 2.88 2.81 2.88 5994 SPORTING 20050214 2.9 2.95 2.86 2.94 9656 SPORTING 20050215 2.92 2.92 2.85 2.85 2330 SPORTING 20050216 2.87 2.93 2.87 2.93 3640 SPORTING 20050217 2.95 2.95 2.88 2.88 3270 SPORTING 20050218 2.92 2.99 2.89 2.96 13130 SPORTING 20050221 2.93 2.93 2.81 2.81 1402 SPORTING 20050222 2.88 2.88 2.81 2.82 7870 SPORTING 20050223 2.82 2.83 2.82 2.82 3535 SPORTING 20050224 2.82 2.91 2.82 2.91 832 SPORTING 20050225 2.89 2.9 2.89 2.9 1700 SPORTING 20050228 2.9 2.91 2.85 2.91 4416 SPORTING 20050301 2.81 2.81 2.81 2.81 691 SPORTING 20050302 2.82 2.85 2.82 2.85 6300 SPORTING 20050303 2.85 2.9 2.84 2.89 4521 SPORTING 20050304 2.88 2.88 2.84 2.84 365 SPORTING 20050307 2.81 2.81 2.76 2.76 5877 SPORTING 20050308 2.8 2.8 2.76 2.76 3176 SPORTING 20050309 2.77 2.77 2.7 2.7 5680 SPORTING 20050310 2.55 2.75 2.55 2.74 3068 SPORTING 20050311 2.74 2.75 2.61 2.7 6057 SPORTING 20050314 2.7 2.7 2.53 2.66 19518 SPORTING 20050315 2.66 2.68 2.62 2.62 1823 SPORTING 20050316 2.58 2.66 2.58 2.65 301 SPORTING 20050317 2.65 2.67 2.6 2.67 2505 SPORTING 20050318 2.65 2.67 2.65 2.66 2458 SPORTING 20050321 2.65 2.65 2.56 2.6 1059 SPORTING 20050322 2.63 2.66 2.58 2.63 1464 SPORTING 20050323 2.56 2.6 2.56 2.6 979 SPORTING 20050329 2.55 2.57 2.51 2.51 798 SPORTING 20050330 2.5 2.53 2.5 2.5 4015 SPORTING 20050401 2.5 2.55 2.5 2.55 495 SPORTING 20050404 2.55 2.55 2.55 2.55 900 SPORTING 20050405 2.52 2.55 2.51 2.51 1869 SPORTING 20050406 2.6 2.6 2.55 2.59 1450 SPORTING 20050407 2.6 2.6 2.55 2.6 1572 SPORTING 20050408 2.53 2.53 2.53 2.53 180 SPORTING 20050411 2.63 2.77 2.6 2.77 9461 SPORTING 20050412 2.75 2.75 2.64 2.65 2775 SPORTING 20050413 2.74 2.74 2.7 2.7 1039 SPORTING 20050415 2.85 2.9 2.76 2.82 25850 SPORTING 20050418 2.87 2.95 2.85 2.93 28572 SPORTING 20050419 2.95 3.2 2.95 3.19 49751 SPORTING 20050420 3.2 3.24 3.12 3.2 29328 SPORTING 20050421 3.24 3.25 3.15 3.25 11620 SPORTING 20050422 3.25 3.28 3.21 3.28 12943 SPORTING 20050425 3.1 3.1 2.98 3.04 17810 SPORTING 20050426 3 3.05 3 3.02 11285 SPORTING 20050427 3.08 3.08 3.02 3.02 6107 SPORTING 20050428 3.07 3.25 3.07 3.23 15432 SPORTING 20050429 3.05 3.16 3.04 3.05 7554 SPORTING 20050502 3.05 3.19 3.05 3.18 15403 SPORTING 20050503 3.18 3.18 3.11 3.12 2243 SPORTING 20050504 3.16 3.16 3.07 3.14 7910 SPORTING 20050505 3.15 3.22 3.15 3.16 12800 SPORTING 20050506 3.33 3.5 3.21 3.21 131404 SPORTING 20050509 3.34 3.48 3.34 3.44 81234 SPORTING 20050510 3.65 3.66 3.45 3.47 95460 SPORTING 20050512 3.4 3.4 3.29 3.39 34729 SPORTING 20050513 3.32 3.42 3.32 3.33 53110 SPORTING 20050516 2.91 2.95 2.81 2.88 59492 SPORTING 20050517 2.91 3 2.9 2.96 50487 SPORTING 20050518 2.97 3 2.94 2.96 73268 SPORTING 20050519 2.26 2.47 2.26 2.44 134029 SPORTING 20050520 2.5 2.5 2.44 2.5 38061 SPORTING 20050523 2.47 2.5 2.45 2.47 16145 SPORTING 20050524 2.47 2.5 2.45 2.5 6502 SPORTING 20050525 2.5 2.51 2.46 2.46 8813 SPORTING 20050526 2.5 2.5 2.46 2.46 6250 SPORTING 20050527 2.4 2.46 2.35 2.46 13947 SPORTING 20050530 2.42 2.45 2.41 2.43 3760 SPORTING 20050531 2.43 2.43 2.42 2.43 11426 SPORTING 20050601 2.43 2.43 2.43 2.43 230 SPORTING 20050602 2.43 2.45 2.42 2.42 16378 SPORTING 20050603 2.4 2.45 2.4 2.41 10100 SPORTING 20050606 2.43 2.43 2.43 2.43 1290 SPORTING 20050607 2.43 2.44 2.43 2.43 850 SPORTING 20050608 2.43 2.43 2.42 2.42 342 SPORTING 20050609 2.42 2.44 2.42 2.44 1255 SPORTING 20050610 2.44 2.44 2.42 2.42 1320 SUMOLIS 20040112 1.46 1.46 1.45 1.45 400 SUMOLIS 20040113 1.45 1.48 1.45 1.45 16370 SUMOLIS 20040114 1.45 1.48 1.42 1.48 11112 SUMOLIS 20040115 1.47 1.47 1.47 1.47 1450 SUMOLIS 20040116 1.46 1.46 1.44 1.45 2875 SUMOLIS 20040119 1.45 1.45 1.44 1.45 5050 SUMOLIS 20040120 1.45 1.45 1.45 1.45 5973 SUMOLIS 20040121 1.45 1.47 1.45 1.45 5540 SUMOLIS 20040122 1.44 1.45 1.44 1.45 1090 SUMOLIS 20040126 1.45 1.46 1.43 1.46 2185 SUMOLIS 20040127 1.46 1.46 1.44 1.44 1280 SUMOLIS 20040128 1.45 1.47 1.45 1.47 1600 SUMOLIS 20040129 1.46 1.46 1.45 1.46 1065 SUMOLIS 20040130 1.43 1.43 1.43 1.43 784 SUMOLIS 20040202 1.43 1.46 1.42 1.42 2200 SUMOLIS 20040204 1.43 1.43 1.42 1.42 3101 SUMOLIS 20040205 1.42 1.42 1.42 1.42 350 SUMOLIS 20040206 1.43 1.43 1.43 1.43 1350 SUMOLIS 20040209 1.44 1.44 1.43 1.43 5250 SUMOLIS 20040210 1.43 1.43 1.42 1.42 1500 SUMOLIS 20040211 1.43 1.45 1.42 1.42 6131 SUMOLIS 20040212 1.42 1.45 1.42 1.43 3100 SUMOLIS 20040213 1.45 1.47 1.45 1.46 21750 SUMOLIS 20040216 1.48 1.58 1.47 1.52 80032 SUMOLIS 20040217 1.56 1.6 1.54 1.59 74768 SUMOLIS 20040218 1.6 1.67 1.6 1.65 84809 SUMOLIS 20040219 1.65 1.65 1.58 1.63 33020 SUMOLIS 20040220 1.63 1.63 1.59 1.59 5250 SUMOLIS 20040223 1.59 1.6 1.57 1.57 10520 SUMOLIS 20040224 1.59 1.6 1.57 1.57 4500 SUMOLIS 20040225 1.6 1.6 1.53 1.59 8310 SUMOLIS 20040226 1.59 1.65 1.57 1.6 27456 SUMOLIS 20040227 1.61 1.76 1.6 1.71 45788 SUMOLIS 20040301 1.72 1.8 1.72 1.76 50862 SUMOLIS 20040302 1.82 1.9 1.82 1.88 150919 SUMOLIS 20040303 1.9 1.97 1.9 1.9 150899 SUMOLIS 20040304 1.91 1.93 1.86 1.88 57411 SUMOLIS 20040305 1.89 1.9 1.85 1.86 31561 SUMOLIS 20040308 1.85 1.89 1.82 1.85 53547 SUMOLIS 20040309 1.85 1.85 1.8 1.81 46026 SUMOLIS 20040310 1.8 1.8 1.71 1.76 26918 SUMOLIS 20040311 1.75 1.75 1.62 1.65 29742 SUMOLIS 20040312 1.61 1.77 1.58 1.77 69552 SUMOLIS 20040315 1.75 1.79 1.73 1.76 14100 SUMOLIS 20040316 1.72 1.74 1.71 1.71 8147 SUMOLIS 20040317 1.71 1.78 1.71 1.75 19060 SUMOLIS 20040318 1.75 1.81 1.73 1.77 17105 SUMOLIS 20040319 1.77 1.8 1.75 1.75 7170 SUMOLIS 20040322 1.76 1.76 1.71 1.71 10215 SUMOLIS 20040323 1.71 1.72 1.7 1.71 1235 SUMOLIS 20040324 1.68 1.69 1.65 1.69 5200 SUMOLIS 20040325 1.66 1.73 1.59 1.71 34117 SUMOLIS 20040326 1.71 1.71 1.67 1.67 8160 SUMOLIS 20040329 1.71 1.71 1.69 1.69 135 SUMOLIS 20040330 1.69 1.7 1.68 1.68 11600 SUMOLIS 20040331 1.64 1.73 1.64 1.65 12950 SUMOLIS 20040401 0 0 0 1.65 0 SUMOLIS 20040402 1.64 1.7 1.64 1.68 7417 SUMOLIS 20040405 1.7 1.7 1.66 1.66 4760 SUMOLIS 20040406 1.65 1.68 1.65 1.68 1505 SUMOLIS 20040407 1.68 1.68 1.65 1.65 1200 SUMOLIS 20040408 1.65 1.66 1.65 1.66 18070 SUMOLIS 20040413 1.66 1.66 1.64 1.66 6635 SUMOLIS 20040414 1.65 1.66 1.65 1.66 2910 SUMOLIS 20040415 1.66 1.73 1.66 1.72 36982 SUMOLIS 20040416 1.74 1.78 1.71 1.73 92465 SUMOLIS 20040419 1.74 1.85 1.73 1.82 136700 SUMOLIS 20040420 1.83 1.83 1.7 1.8 57703 SUMOLIS 20040421 1.77 1.77 1.74 1.76 11400 SUMOLIS 20040422 1.73 1.79 1.72 1.79 16503 SUMOLIS 20040423 1.74 1.77 1.72 1.77 4750 SUMOLIS 20040426 1.78 1.79 1.75 1.76 4957 SUMOLIS 20040427 1.73 1.75 1.72 1.75 4220 SUMOLIS 20040428 1.72 1.73 1.72 1.73 3150 SUMOLIS 20040429 1.73 1.73 1.69 1.69 8400 SUMOLIS 20040430 1.68 1.71 1.68 1.71 6181 SUMOLIS 20040503 1.71 1.71 1.71 1.71 1131 SUMOLIS 20040504 1.72 1.76 1.72 1.75 8750 SUMOLIS 20040505 0 0 0 1.75 0 SUMOLIS 20040506 1.72 1.72 1.7 1.7 4630 SUMOLIS 20040507 1.71 1.71 1.71 1.71 4671 SUMOLIS 20040510 1.71 1.71 1.71 1.71 5775 SUMOLIS 20040511 1.73 1.73 1.71 1.71 699 SUMOLIS 20040512 1.7 1.7 1.7 1.7 1000 SUMOLIS 20040513 1.7 1.71 1.68 1.69 7775 SUMOLIS 20040514 1.71 1.71 1.66 1.66 3910 SUMOLIS 20040517 1.65 1.65 1.54 1.6 12571 SUMOLIS 20040518 1.57 1.6 1.56 1.59 9560 SUMOLIS 20040519 1.61 1.63 1.59 1.6 70724 SUMOLIS 20040520 1.6 1.62 1.6 1.61 4186 SUMOLIS 20040521 1.62 1.62 1.6 1.6 3800 SUMOLIS 20040524 1.61 1.61 1.61 1.61 1100 SUMOLIS 20040525 1.61 1.61 1.57 1.58 4600 SUMOLIS 20040526 1.62 1.62 1.59 1.59 8617 SUMOLIS 20040527 1.6 1.6 1.58 1.6 3750 SUMOLIS 20040528 1.58 1.6 1.58 1.59 3120 SUMOLIS 20040531 1.57 1.58 1.57 1.58 8749 SUMOLIS 20040601 1.59 1.59 1.58 1.59 3500 SUMOLIS 20040602 1.58 1.59 1.57 1.57 950 SUMOLIS 20040603 1.56 1.58 1.55 1.58 4700 SUMOLIS 20040604 1.59 1.59 1.59 1.59 2600 SUMOLIS 20040607 1.59 1.59 1.57 1.57 2449 SUMOLIS 20040608 1.58 1.58 1.58 1.58 10000 SUMOLIS 20040609 1.59 1.59 1.59 1.59 250 SUMOLIS 20040610 1.57 1.57 1.57 1.57 800 SUMOLIS 20040611 1.58 1.58 1.57 1.57 1900 SUMOLIS 20040614 1.57 1.57 1.57 1.57 2450 SUMOLIS 20040615 1.58 1.58 1.58 1.58 600 SUMOLIS 20040616 1.59 1.59 1.55 1.56 3000 SUMOLIS 20040617 1.55 1.55 1.55 1.55 3000 SUMOLIS 20040618 1.56 1.56 1.55 1.55 1001 SUMOLIS 20040621 1.55 1.55 1.55 1.55 550 SUMOLIS 20040622 1.55 1.55 1.55 1.55 1865 SUMOLIS 20040623 1.55 1.56 1.55 1.56 640 SUMOLIS 20040624 1.57 1.57 1.56 1.57 13650 SUMOLIS 20040625 1.57 1.57 1.56 1.57 8199 SUMOLIS 20040628 1.55 1.57 1.55 1.56 3405 SUMOLIS 20040629 1.55 1.55 1.55 1.55 2970 SUMOLIS 20040630 1.55 1.55 1.54 1.54 2000 SUMOLIS 20040701 1.54 1.54 1.54 1.54 2400 SUMOLIS 20040702 1.54 1.54 1.54 1.54 500 SUMOLIS 20040705 1.54 1.54 1.54 1.54 1190 SUMOLIS 20040706 1.54 1.54 1.54 1.54 4000 SUMOLIS 20040707 1.54 1.54 1.48 1.48 12149 SUMOLIS 20040708 1.47 1.48 1.45 1.48 5400 SUMOLIS 20040712 1.48 1.48 1.47 1.47 1340 SUMOLIS 20040713 1.46 1.46 1.46 1.46 1000 SUMOLIS 20040714 1.43 1.46 1.43 1.45 1805 SUMOLIS 20040715 1.45 1.46 1.45 1.46 1080 SUMOLIS 20040719 1.44 1.44 1.44 1.44 150 SUMOLIS 20040720 1.44 1.45 1.4 1.45 11700 SUMOLIS 20040721 1.46 1.46 1.46 1.46 1050 SUMOLIS 20040722 1.45 1.45 1.45 1.45 10000 SUMOLIS 20040723 1.44 1.44 1.43 1.43 1757 SUMOLIS 20040726 1.41 1.41 1.41 1.41 250 SUMOLIS 20040727 1.44 1.44 1.44 1.44 150 SUMOLIS 20040728 1.45 1.45 1.41 1.41 1720 SUMOLIS 20040729 1.42 1.42 1.41 1.41 585 SUMOLIS 20040730 1.41 1.41 1.41 1.41 1300 SUMOLIS 20040802 0 0 0 1.41 0 SUMOLIS 20040803 1.41 1.42 1.32 1.35 13580 SUMOLIS 20040804 1.31 1.39 1.31 1.35 5096 SUMOLIS 20040805 1.35 1.35 1.34 1.34 700 SUMOLIS 20040806 1.32 1.32 1.32 1.32 280 SUMOLIS 20040809 1.3 1.32 1.3 1.3 1950 SUMOLIS 20040810 1.31 1.31 1.31 1.31 4470 SUMOLIS 20040811 0 0 0 1.31 0 SUMOLIS 20040812 1.32 1.36 1.31 1.31 4350 SUMOLIS 20040813 1.35 1.37 1.35 1.37 2000 SUMOLIS 20040816 0 0 0 1.37 0 SUMOLIS 20040817 1.38 1.38 1.34 1.34 2785 SUMOLIS 20040818 0 0 0 1.34 0 SUMOLIS 20040820 1.37 1.37 1.37 1.37 250 SUMOLIS 20040823 1.36 1.37 1.36 1.37 1035 SUMOLIS 20040824 1.38 1.39 1.38 1.39 1600 SUMOLIS 20040825 1.39 1.39 1.39 1.39 0 SUMOLIS 20040826 1.36 1.38 1.36 1.38 1050 SUMOLIS 20040827 1.39 1.39 1.39 1.39 2000 SUMOLIS 20040830 1.39 1.39 1.39 1.39 610 SUMOLIS 20040831 1.41 1.42 1.39 1.39 2000 SUMOLIS 20040901 1.42 1.42 1.39 1.39 900 SUMOLIS 20040903 1.39 1.39 1.39 1.39 5000 SUMOLIS 20040906 1.35 1.38 1.35 1.38 500 SUMOLIS 20040907 1.4 1.42 1.4 1.4 1000 SUMOLIS 20040908 1.4 1.42 1.4 1.42 2750 SUMOLIS 20040909 1.4 1.41 1.4 1.41 2800 SUMOLIS 20040910 1.42 1.43 1.35 1.43 6125 SUMOLIS 20040913 1.43 1.5 1.43 1.48 19812 SUMOLIS 20040914 1.5 1.54 1.48 1.52 14345 SUMOLIS 20040915 1.55 1.58 1.51 1.52 68799 SUMOLIS 20040916 1.55 1.55 1.5 1.52 7326 SUMOLIS 20040917 1.54 1.54 1.52 1.52 2650 SUMOLIS 20040920 1.54 1.55 1.51 1.53 19940 SUMOLIS 20040921 1.53 1.53 1.53 1.53 2100 SUMOLIS 20040922 1.53 1.56 1.51 1.52 38020 SUMOLIS 20040923 1.52 1.52 1.47 1.51 18855 SUMOLIS 20040924 1.51 1.53 1.51 1.53 4100 SUMOLIS 20040927 1.54 1.54 1.49 1.5 8100 SUMOLIS 20040928 1.49 1.49 1.49 1.49 8754 SUMOLIS 20040929 1.51 1.51 1.51 1.51 15 SUMOLIS 20040930 1.49 1.51 1.49 1.51 10461 SUMOLIS 20041001 1.51 1.51 1.48 1.48 2300 SUMOLIS 20041004 1.5 1.5 1.47 1.5 7600 SUMOLIS 20041005 1.5 1.5 1.5 1.5 2000 SUMOLIS 20041006 1.48 1.5 1.48 1.5 5445 SUMOLIS 20041007 1.47 1.5 1.47 1.48 3192 SUMOLIS 20041008 1.48 1.48 1.48 1.48 805 SUMOLIS 20041011 1.47 1.47 1.46 1.46 3195 SUMOLIS 20041012 1.47 1.47 1.45 1.45 3325 SUMOLIS 20041013 1.48 1.49 1.44 1.45 14890 SUMOLIS 20041014 1.43 1.43 1.42 1.43 9200 SUMOLIS 20041015 1.45 1.46 1.42 1.46 21800 SUMOLIS 20041018 1.43 1.46 1.43 1.45 7615 SUMOLIS 20041019 1.45 1.46 1.45 1.45 11245 SUMOLIS 20041020 1.43 1.46 1.43 1.43 32663 SUMOLIS 20041021 1.45 1.47 1.43 1.43 10900 SUMOLIS 20041022 1.43 1.45 1.4 1.4 26623 SUMOLIS 20041025 1.43 1.43 1.4 1.4 16420 SUMOLIS 20041026 1.43 1.43 1.4 1.41 10763 SUMOLIS 20041027 1.43 1.43 1.43 1.43 1000 SUMOLIS 20041028 1.43 1.43 1.43 1.43 30 SUMOLIS 20041029 1.41 1.42 1.39 1.4 13274 SUMOLIS 20041101 1.4 1.4 1.39 1.39 2000 SUMOLIS 20041102 1.39 1.39 1.39 1.39 3169 SUMOLIS 20041103 1.41 1.43 1.38 1.38 25150 SUMOLIS 20041104 1.39 1.4 1.39 1.4 10200 SUMOLIS 20041107 1.39 1.39 1.38 1.39 10420 SUMOLIS 20041108 1.4 1.42 1.39 1.42 14226 SUMOLIS 20041109 1.39 1.41 1.39 1.41 155 SUMOLIS 20041110 1.41 1.41 1.4 1.4 1250 SUMOLIS 20041111 1.4 1.41 1.4 1.41 2845 SUMOLIS 20041112 1.41 1.41 1.4 1.4 3535 SUMOLIS 20041115 1.39 1.39 1.38 1.38 5155 SUMOLIS 20041116 1.38 1.4 1.38 1.4 6050 SUMOLIS 20041117 1.39 1.41 1.39 1.41 4750 SUMOLIS 20041118 1.41 1.41 1.41 1.41 1707 SUMOLIS 20041119 1.39 1.41 1.38 1.41 4185 SUMOLIS 20041122 1.37 1.4 1.37 1.38 4684 SUMOLIS 20041123 1.39 1.4 1.39 1.4 2020 SUMOLIS 20041124 1.37 1.39 1.37 1.37 14576 SUMOLIS 20041125 1.37 1.38 1.36 1.36 5043 SUMOLIS 20041126 1.38 1.39 1.37 1.39 5260 SUMOLIS 20041129 1.39 1.39 1.39 1.39 1500 SUMOLIS 20041130 1.39 1.39 1.36 1.39 3120 SUMOLIS 20041201 0 0 0 1.39 0 SUMOLIS 20041202 1.36 1.36 1.35 1.35 2250 SUMOLIS 20041203 1.36 1.37 1.35 1.37 9884 SUMOLIS 20041206 1.35 1.35 1.33 1.33 6000 SUMOLIS 20041207 1.36 1.36 1.35 1.35 2756 SUMOLIS 20041208 0 0 0 1.35 0 SUMOLIS 20041209 1.35 1.36 1.35 1.36 10000 SUMOLIS 20041210 1.36 1.38 1.36 1.38 5548 SUMOLIS 20041213 1.38 1.38 1.34 1.35 4779 SUMOLIS 20041214 1.34 1.38 1.34 1.36 11620 SUMOLIS 20041215 1.36 1.39 1.36 1.39 935 SUMOLIS 20041216 1.38 1.38 1.37 1.38 2450 SUMOLIS 20041217 1.37 1.4 1.37 1.39 7540 SUMOLIS 20041220 1.38 1.38 1.37 1.37 3480 SUMOLIS 20041221 1.37 1.37 1.37 1.37 120 SUMOLIS 20041222 1.38 1.38 1.37 1.37 7638 SUMOLIS 20041223 1.38 1.39 1.38 1.39 4765 SUMOLIS 20041224 0 0 0 1.39 0 SUMOLIS 20041227 1.39 1.41 1.39 1.39 15904 SUMOLIS 20041228 1.39 1.41 1.39 1.41 3810 SUMOLIS 20041229 1.41 1.53 1.41 1.48 144425 SUMOLIS 20041230 1.52 1.62 1.5 1.62 416984 SUMOLIS 20041231 1.62 1.65 1.53 1.53 129069 SUMOLIS 20050103 1.53 1.59 1.5 1.5 49005 SUMOLIS 20050104 1.52 1.52 1.47 1.52 26702 SUMOLIS 20050105 1.5 1.5 1.47 1.47 26465 SUMOLIS 20050106 1.47 1.51 1.47 1.51 24920 SUMOLIS 20050107 1.51 1.51 1.46 1.47 27100 SUMOLIS 20050110 1.49 1.49 1.44 1.46 12400 SUMOLIS 20050111 1.45 1.47 1.43 1.47 18390 SUMOLIS 20050112 1.47 1.5 1.47 1.48 13000 SUMOLIS 20050114 1.44 1.48 1.44 1.48 1399 SUMOLIS 20050118 1.44 1.46 1.44 1.45 6800 SUMOLIS 20050119 1.43 1.45 1.43 1.45 13895 SUMOLIS 20050120 1.43 1.43 1.41 1.42 19370 SUMOLIS 20050121 1.42 1.42 1.41 1.41 13815 SUMOLIS 20050124 1.43 1.44 1.42 1.42 12880 SUMOLIS 20050125 1.43 1.44 1.42 1.42 34599 SUMOLIS 20050126 1.43 1.43 1.41 1.42 14200 SUMOLIS 20050127 0 0 0 1.42 0 SUMOLIS 20050128 1.43 1.43 1.42 1.43 4705 SUMOLIS 20050131 1.43 1.52 1.42 1.5 94644 SUMOLIS 20050201 1.49 1.52 1.49 1.5 28000 SUMOLIS 20050202 1.48 1.5 1.46 1.5 82219 SUMOLIS 20050203 1.5 1.54 1.5 1.5 49649 SUMOLIS 20050207 1.52 1.52 1.49 1.5 14595 SUMOLIS 20050208 1.51 1.53 1.5 1.53 13200 SUMOLIS 20050209 1.53 1.53 1.51 1.52 8992 SUMOLIS 20050210 1.52 1.53 1.5 1.53 26828 SUMOLIS 20050211 1.53 1.53 1.53 1.53 300 SUMOLIS 20050214 1.5 1.53 1.5 1.53 4710 SUMOLIS 20050215 1.53 1.56 1.52 1.55 51112 SUMOLIS 20050216 1.55 1.58 1.55 1.57 28923 SUMOLIS 20050217 1.56 1.58 1.56 1.58 7950 SUMOLIS 20050218 1.59 1.59 1.56 1.56 11563 SUMOLIS 20050221 1.55 1.57 1.55 1.57 500 SUMOLIS 20050222 1.55 1.57 1.54 1.55 27098 SUMOLIS 20050223 1.55 1.6 1.54 1.56 41883 SUMOLIS 20050224 0 0 0 1.56 0 SUMOLIS 20050225 1.56 1.6 1.56 1.56 7200 SUMOLIS 20050228 1.53 1.55 1.53 1.55 12190 SUMOLIS 20050301 1.55 1.56 1.54 1.55 12519 SUMOLIS 20050302 1.55 1.59 1.55 1.56 9499 SUMOLIS 20050303 1.58 1.61 1.57 1.59 36713 SUMOLIS 20050304 1.58 1.58 1.58 1.58 2000 SUMOLIS 20050307 1.57 1.58 1.57 1.58 295 SUMOLIS 20050308 1.58 1.58 1.58 1.58 5952 SUMOLIS 20050309 1.58 1.58 1.58 1.58 2148 SUMOLIS 20050310 1.58 1.58 1.57 1.57 1900 SUMOLIS 20050311 1.56 1.58 1.56 1.57 6082 SUMOLIS 20050314 1.55 1.56 1.55 1.55 4464 SUMOLIS 20050315 1.55 1.55 1.55 1.55 7086 SUMOLIS 20050316 1.52 1.56 1.52 1.55 11405 SUMOLIS 20050317 1.55 1.59 1.55 1.56 10705 SUMOLIS 20050318 1.56 1.57 1.55 1.57 6652 SUMOLIS 20050321 1.55 1.55 1.48 1.55 36399 SUMOLIS 20050322 1.54 1.55 1.54 1.55 6360 SUMOLIS 20050323 1.54 1.54 1.54 1.54 10189 SUMOLIS 20050329 1.56 1.56 1.56 1.56 1500 SUMOLIS 20050330 1.54 1.54 1.54 1.54 500 SUMOLIS 20050331 1.52 1.52 1.52 1.52 1000 SUMOLIS 20050401 1.56 1.56 1.56 1.56 200 SUMOLIS 20050404 1.52 1.52 1.52 1.52 1500 SUMOLIS 20050405 1.55 1.56 1.54 1.56 13578 SUMOLIS 20050406 1.54 1.58 1.54 1.58 6670 SUMOLIS 20050407 1.55 1.55 1.55 1.55 50 SUMOLIS 20050408 1.57 1.57 1.57 1.57 100 SUMOLIS 20050411 1.53 1.53 1.53 1.53 4700 SUMOLIS 20050412 1.53 1.53 1.53 1.53 4000 SUMOLIS 20050413 1.53 1.53 1.53 1.53 3434 SUMOLIS 20050415 1.52 1.55 1.52 1.55 6245 SUMOLIS 20050418 1.51 1.54 1.51 1.52 4100 SUMOLIS 20050420 1.52 1.54 1.52 1.52 10000 SUMOLIS 20050421 1.52 1.52 1.52 1.52 7980 SUMOLIS 20050422 1.54 1.54 1.53 1.53 2540 SUMOLIS 20050425 0 0 0 1.53 0 SUMOLIS 20050426 1.51 1.51 1.51 1.51 265 SUMOLIS 20050427 1.52 1.52 1.51 1.51 2300 SUMOLIS 20050428 1.51 1.51 1.5 1.5 3500 SUMOLIS 20050429 1.5 1.51 1.5 1.5 1750 SUMOLIS 20050502 1.5 1.52 1.5 1.52 1900 SUMOLIS 20050503 1.5 1.5 1.5 1.5 18950 SUMOLIS 20050504 1.5 1.5 1.5 1.5 4729 SUMOLIS 20050505 1.5 1.51 1.5 1.51 7500 SUMOLIS 20050506 1.51 1.51 1.5 1.51 9315 SUMOLIS 20050509 1.5 1.5 1.5 1.5 1250 SUMOLIS 20050510 1.51 1.51 1.51 1.51 8700 SUMOLIS 20050512 1.5 1.5 1.5 1.5 5000 SUMOLIS 20050513 1.51 1.52 1.5 1.51 30524 SUMOLIS 20050517 1.5 1.51 1.5 1.51 3631 SUMOLIS 20050518 1.5 1.5 1.5 1.5 3000 SUMOLIS 20050519 1.51 1.52 1.51 1.52 7774 SUMOLIS 20050520 1.52 1.52 1.52 1.52 1000 SUMOLIS 20050523 1.53 1.53 1.53 1.53 1182 SUMOLIS 20050524 1.53 1.53 1.53 1.53 12668 SUMOLIS 20050525 1.55 1.55 1.53 1.53 10700 SUMOLIS 20050526 1.55 1.55 1.55 1.55 100 SUMOLIS 20050527 1.55 1.55 1.54 1.54 600 SUMOLIS 20050531 1.52 1.54 1.5 1.54 12955 SUMOLIS 20050601 1.5 1.54 1.5 1.54 1150 SUMOLIS 20050602 1.5 1.53 1.5 1.53 500 SUMOLIS 20050603 1.5 1.52 1.49 1.5 3936 SUMOLIS 20050607 1.51 1.51 1.51 1.51 750 SUMOLIS 20050608 1.48 1.5 1.45 1.5 2186 SUMOLIS 20050610 1.48 1.49 1.48 1.49 550 TDUARTE 20040112 0.77 0.77 0.74 0.75 312780 TDUARTE 20040113 0.76 0.76 0.74 0.74 140720 TDUARTE 20040114 0.75 0.76 0.75 0.76 62367 TDUARTE 20040115 0.76 0.76 0.75 0.76 320635 TDUARTE 20040116 0.75 0.75 0.74 0.75 203200 TDUARTE 20040119 0.75 0.75 0.74 0.75 34000 TDUARTE 20040120 0.75 0.75 0.74 0.74 33500 TDUARTE 20040121 0.75 0.75 0.74 0.75 85550 TDUARTE 20040122 0.76 0.76 0.74 0.74 14016 TDUARTE 20040123 0.74 0.75 0.74 0.75 17030 TDUARTE 20040126 0.74 0.75 0.74 0.74 15383 TDUARTE 20040127 0.75 0.75 0.73 0.73 123800 TDUARTE 20040128 0.74 0.74 0.73 0.73 110530 TDUARTE 20040129 0.73 0.74 0.73 0.73 6000 TDUARTE 20040130 0.73 0.74 0.73 0.73 479500 TDUARTE 20040202 0.73 0.73 0.73 0.73 2374600 TDUARTE 20040203 0.73 0.74 0.73 0.73 481650 TDUARTE 20040204 0.73 0.73 0.73 0.73 5800 TDUARTE 20040205 0.73 0.74 0.73 0.73 35703 TDUARTE 20040206 0.73 0.74 0.73 0.74 2097630 TDUARTE 20040209 0.75 0.75 0.74 0.74 6000 TDUARTE 20040210 0.74 0.74 0.74 0.74 13000 TDUARTE 20040211 0.74 0.77 0.74 0.76 375419 TDUARTE 20040212 0.76 0.78 0.76 0.77 342327 TDUARTE 20040213 0.78 0.81 0.77 0.79 1307141 TDUARTE 20040216 0.8 0.82 0.79 0.81 254523 TDUARTE 20040217 0.81 0.87 0.81 0.85 531448 TDUARTE 20040218 0.87 0.88 0.84 0.86 1282497 TDUARTE 20040219 0.86 0.87 0.84 0.86 300167 TDUARTE 20040220 0.86 0.87 0.85 0.87 52230 TDUARTE 20040223 0.87 0.88 0.87 0.88 129225 TDUARTE 20040224 0.88 0.88 0.84 0.88 69238 TDUARTE 20040225 0.88 1 0.88 1 838057 TDUARTE 20040226 1 1.1 1 1.03 14890310 TDUARTE 20040227 1.03 1.05 1.01 1.05 1514084 TDUARTE 20040301 1.06 1.09 1.05 1.07 1454851 TDUARTE 20040302 1.08 1.08 1.05 1.06 136895 TDUARTE 20040303 1.06 1.06 1.03 1.05 1149574 TDUARTE 20040304 1.04 1.04 1.03 1.04 41653 TDUARTE 20040305 1.03 1.04 1.02 1.03 120974 TDUARTE 20040308 1.03 1.06 1.01 1.06 311501 TDUARTE 20040309 1.06 1.06 1.04 1.04 95180 TDUARTE 20040310 1.05 1.05 1.02 1.03 21400 TDUARTE 20040311 1.02 1.03 0.99 1.02 171989 TDUARTE 20040312 1 1.05 1 1.05 71395 TDUARTE 20040315 1.05 1.05 1.02 1.04 30500 TDUARTE 20040316 1.03 1.04 1.01 1.04 23700 TDUARTE 20040317 1.04 1.05 1.01 1.05 3721827 TDUARTE 20040318 1.05 1.05 1.05 1.05 21050 TDUARTE 20040319 1.05 1.05 1.02 1.03 110411 TDUARTE 20040322 1.02 1.02 1.01 1.01 409700 TDUARTE 20040323 1 1.02 1 1 15870 TDUARTE 20040324 1 1.01 0.99 1 19230 TDUARTE 20040325 1.01 1.01 1 1 5475 TDUARTE 20040326 0.99 1.01 0.99 1 551036 TDUARTE 20040329 0.99 0.99 0.95 0.98 35569 TDUARTE 20040330 1 1 0.97 0.97 16500 TDUARTE 20040331 0.98 0.98 0.97 0.97 4428 TDUARTE 20040401 0.95 0.96 0.95 0.96 28000 TDUARTE 20040402 0.95 0.96 0.95 0.96 26682 TDUARTE 20040405 0.97 0.99 0.97 0.99 44250 TDUARTE 20040406 0.99 1 0.99 1 12980 TDUARTE 20040407 0.99 0.99 0.98 0.99 3000 TDUARTE 20040408 0.99 0.99 0.98 0.99 43600 TDUARTE 20040413 1 1 0.99 1 4605 TDUARTE 20040414 1 1 0.99 0.99 14600 TDUARTE 20040415 0.99 0.99 0.98 0.98 11827 TDUARTE 20040416 1 1 0.98 0.98 26550 TDUARTE 20040419 0.98 1.01 0.98 1.01 26115 TDUARTE 20040420 1.02 1.22 1.01 1.15 757958 TDUARTE 20040421 1.15 1.15 1.13 1.14 209382 TDUARTE 20040422 1.14 1.15 1.12 1.15 139558 TDUARTE 20040423 1.13 1.16 1.13 1.16 96692 TDUARTE 20040426 1.16 1.16 1.15 1.15 18500 TDUARTE 20040427 1.14 1.17 1.14 1.17 75099 TDUARTE 20040428 1.17 1.17 1.15 1.16 17490 TDUARTE 20040429 1.17 1.2 1.17 1.2 348888 TDUARTE 20040430 1.2 1.21 1.19 1.19 325070 TDUARTE 20040503 1.21 1.21 1.18 1.2 46050 TDUARTE 20040504 1.18 1.19 1.17 1.19 12246 TDUARTE 20040505 1.19 1.19 1.17 1.17 6600 TDUARTE 20040506 1.19 1.2 1.17 1.18 344661 TDUARTE 20040507 1.18 1.2 1.18 1.2 120870 TDUARTE 20040510 1.2 1.2 1.18 1.19 67476 TDUARTE 20040511 1.18 1.18 1.18 1.18 3550 TDUARTE 20040512 1.2 1.2 1.18 1.18 60520 TDUARTE 20040513 1.19 1.2 1.18 1.2 47420 TDUARTE 20040514 1.19 1.2 1.19 1.19 39195 TDUARTE 20040517 1.2 1.2 1.14 1.17 18770 TDUARTE 20040518 1.16 1.17 1.16 1.17 19300 TDUARTE 20040519 1.16 1.19 1.11 1.18 36040 TDUARTE 20040520 1.17 1.17 1.17 1.17 1900 TDUARTE 20040521 1.17 1.17 1.17 1.17 3199740 TDUARTE 20040524 1.2 1.2 1.17 1.17 21997 TDUARTE 20040525 1.16 1.16 1.13 1.15 8025 TDUARTE 20040526 1.15 1.17 1.14 1.14 6840 TDUARTE 20040527 1.17 1.17 1.14 1.17 24950 TDUARTE 20040528 1.15 1.2 1.15 1.2 159598 TDUARTE 20040531 1.2 1.2 1.18 1.19 13410 TDUARTE 20040601 1.18 1.18 1.18 1.18 60250 TDUARTE 20040602 1.18 1.18 1.16 1.18 233630 TDUARTE 20040603 1.17 1.19 1.17 1.19 37305 TDUARTE 20040604 1.18 1.18 1.16 1.17 49861 TDUARTE 20040607 1.18 1.18 1.18 1.18 7000 TDUARTE 20040608 1.17 1.17 1.17 1.17 12000 TDUARTE 20040609 1.16 1.16 1.15 1.15 47000 TDUARTE 20040610 1.15 1.15 1.14 1.14 6580 TDUARTE 20040611 0 0 0 1.14 0 TDUARTE 20040614 1.13 1.13 1.12 1.13 3050 TDUARTE 20040615 1.13 1.14 1.11 1.13 47500 TDUARTE 20040616 1.14 1.17 1.14 1.16 52900 TDUARTE 20040617 1.16 1.16 1.15 1.16 19960 TDUARTE 20040618 1.17 1.17 1.17 1.17 7000 TDUARTE 20040621 1.16 1.16 1.16 1.16 500 TDUARTE 20040622 1.16 1.16 1.16 1.16 11170 TDUARTE 20040623 1.16 1.17 1.16 1.17 153056 TDUARTE 20040624 1.17 1.17 1.16 1.16 8376 TDUARTE 20040625 1.17 1.17 1.16 1.16 13547 TDUARTE 20040628 1.16 1.16 1.15 1.15 3200 TDUARTE 20040629 1.15 1.16 1.15 1.16 1155 TDUARTE 20040630 1.15 1.2 1.12 1.2 606908 TDUARTE 20040701 1.18 1.19 1.17 1.19 11993 TDUARTE 20040702 1.19 1.19 1.18 1.19 8677 TDUARTE 20040705 1.2 1.2 1.2 1.2 755 TDUARTE 20040706 1.17 1.19 1.17 1.19 39110 TDUARTE 20040707 1.14 1.16 1.14 1.14 58813 TDUARTE 20040708 1.14 1.14 1.13 1.13 40930 TDUARTE 20040709 1.15 1.15 1.13 1.13 16924 TDUARTE 20040712 1.13 1.14 1.13 1.13 8855 TDUARTE 20040713 1.14 1.16 1.14 1.16 18777 TDUARTE 20040714 1.16 1.2 1.15 1.19 727496 TDUARTE 20040715 1.19 1.2 1.18 1.2 6646 TDUARTE 20040716 1.2 1.21 1.18 1.21 274909 TDUARTE 20040719 1.2 1.2 1.17 1.17 21155 TDUARTE 20040720 1.17 1.17 1.17 1.17 5775 TDUARTE 20040721 1.17 1.18 1.17 1.17 25106 TDUARTE 20040722 1.18 1.18 1.16 1.16 23358 TDUARTE 20040723 1.17 1.17 1.15 1.15 18021 TDUARTE 20040726 1.15 1.17 1.15 1.17 908 TDUARTE 20040727 1.17 1.17 1.15 1.15 1420 TDUARTE 20040728 1.17 1.19 1.16 1.19 171650 TDUARTE 20040729 1.17 1.19 1.17 1.19 10920 TDUARTE 20040730 1.17 1.18 1.17 1.18 3200 TDUARTE 20040802 1.18 1.18 1.18 1.18 150500 TDUARTE 20040803 1.19 1.19 1.17 1.18 6200 TDUARTE 20040804 1.17 1.18 1.16 1.18 5400 TDUARTE 20040805 1.18 1.18 1.16 1.16 8770 TDUARTE 20040806 1.16 1.16 1.16 1.16 15962 TDUARTE 20040809 1.16 1.16 1.15 1.15 7681 TDUARTE 20040810 1.15 1.16 1.15 1.15 11300 TDUARTE 20040811 1.15 1.15 1.15 1.15 24500 TDUARTE 20040812 1.15 1.15 1.15 1.15 4205 TDUARTE 20040813 1.15 1.15 1.14 1.14 15202 TDUARTE 20040816 1.14 1.14 1.14 1.14 2999 TDUARTE 20040817 0 0 0 1.14 0 TDUARTE 20040818 1.14 1.14 1.11 1.14 11730 TDUARTE 20040819 1.14 1.14 1.12 1.12 10368 TDUARTE 20040820 1.14 1.14 1.13 1.13 4476 TDUARTE 20040823 1.13 1.13 1.12 1.12 4597 TDUARTE 20040824 1.12 1.13 1.12 1.13 11202 TDUARTE 20040825 1.13 1.13 1.11 1.13 31550 TDUARTE 20040826 1.11 1.15 1.11 1.15 7700 TDUARTE 20040827 1.15 1.15 1.13 1.13 9000 TDUARTE 20040830 1.13 1.14 1.13 1.14 11360 TDUARTE 20040831 1.13 1.14 1.13 1.14 13709 TDUARTE 20040901 1.15 1.15 1.15 1.15 100 TDUARTE 20040902 1.15 1.15 1.15 1.15 2100 TDUARTE 20040903 1.13 1.15 1.13 1.15 14514 TDUARTE 20040906 1.13 1.15 1.13 1.13 3220 TDUARTE 20040907 1.13 1.14 1.13 1.13 11600 TDUARTE 20040908 1.13 1.14 1.12 1.12 24389 TDUARTE 20040909 1.13 1.14 1.13 1.14 4500 TDUARTE 20040910 1.14 1.14 1.14 1.14 3000 TDUARTE 20040913 1.14 1.15 1.14 1.15 5630 TDUARTE 20040914 1.15 1.17 1.15 1.17 51472 TDUARTE 20040915 1.17 1.2 1.16 1.16 264384 TDUARTE 20040916 1.16 1.17 1.16 1.16 10840 TDUARTE 20040917 1.16 1.17 1.16 1.17 6825 TDUARTE 20040920 1.16 1.16 1.16 1.16 2801 TDUARTE 20040921 1.17 1.17 1.17 1.17 3300 TDUARTE 20040922 1.16 1.16 1.15 1.15 22039 TDUARTE 20040923 1.15 1.15 1.14 1.15 95578 TDUARTE 20040924 1.16 1.16 1.14 1.16 2759 TDUARTE 20040927 1.14 1.16 1.14 1.16 6405 TDUARTE 20040928 1.16 1.17 1.15 1.17 10290 TDUARTE 20040929 1.17 1.17 1.15 1.17 9824 TDUARTE 20040930 1.17 1.18 1.15 1.18 36627 TDUARTE 20041001 1.16 1.17 1.16 1.17 8683 TDUARTE 20041004 1.17 1.17 1.16 1.16 2094 TDUARTE 20041005 1.16 1.16 1.16 1.16 2000 TDUARTE 20041006 1.15 1.17 1.15 1.16 17726 TDUARTE 20041007 1.17 1.17 1.15 1.15 1290 TDUARTE 20041008 1.16 1.16 1.15 1.15 127861 TDUARTE 20041011 1.15 1.15 1.14 1.14 46458 TDUARTE 20041012 1.14 1.14 1.14 1.14 3920 TDUARTE 20041013 1.14 1.15 1.14 1.14 6336 TDUARTE 20041014 1.15 1.15 1.15 1.15 100 TDUARTE 20041015 1.15 1.15 1.14 1.14 16297 TDUARTE 20041018 1.14 1.14 1.14 1.14 8870 TDUARTE 20041019 1.14 1.14 1.13 1.13 22800 TDUARTE 20041020 1.13 1.14 1.13 1.14 87245 TDUARTE 20041021 1.13 1.14 1.12 1.14 8875 TDUARTE 20041022 1.14 1.14 1.14 1.14 12207 TDUARTE 20041025 1.14 1.14 1.13 1.13 17720 TDUARTE 20041026 1.13 1.13 1.1 1.1 61078 TDUARTE 20041027 1.11 1.11 1.11 1.11 9768 TDUARTE 20041028 1.11 1.12 1.11 1.12 31007 TDUARTE 20041029 1.12 1.13 1.12 1.13 20828 TDUARTE 20041101 1.13 1.14 1.13 1.14 5500 TDUARTE 20041102 1.13 1.13 1.12 1.13 33851 TDUARTE 20041103 1.13 1.13 1.13 1.13 1995 TDUARTE 20041104 1.11 1.14 1.11 1.13 24777 TDUARTE 20041107 1.11 1.14 1.11 1.14 31816 TDUARTE 20041108 1.12 1.14 1.11 1.11 47113 TDUARTE 20041109 1.13 1.13 1.12 1.13 45461 TDUARTE 20041110 1.13 1.13 1.11 1.11 17204 TDUARTE 20041111 1.13 1.13 1.12 1.12 14702 TDUARTE 20041112 1.13 1.13 1.12 1.13 21588 TDUARTE 20041115 1.12 1.13 1.11 1.13 22050 TDUARTE 20041116 1.13 1.13 1.11 1.11 22221 TDUARTE 20041117 1.11 1.13 1.11 1.12 36433 TDUARTE 20041118 1.11 1.12 1.1 1.1 10930 TDUARTE 20041119 1.1 1.12 1.1 1.12 48312 TDUARTE 20041122 1.11 1.11 1.1 1.11 16159 TDUARTE 20041123 1.1 1.12 1.1 1.11 30838 TDUARTE 20041124 1.11 1.11 1.1 1.1 60095 TDUARTE 20041125 1.11 1.11 1.1 1.1 1300 TDUARTE 20041126 1.1 1.11 1.1 1.11 14507 TDUARTE 20041129 1.1 1.11 1.1 1.11 1220 TDUARTE 20041130 1.1 1.11 1.1 1.11 31435 TDUARTE 20041201 1.1 1.1 1.1 1.1 12900 TDUARTE 20041202 1.1 1.1 1.1 1.1 7276 TDUARTE 20041203 1.1 1.1 1.09 1.09 6290 TDUARTE 20041206 1.09 1.09 1.06 1.06 16710 TDUARTE 20041207 1.06 1.06 1.05 1.06 21557 TDUARTE 20041208 1.06 1.07 1.06 1.07 4600 TDUARTE 20041209 1.06 1.06 1.05 1.05 4590 TDUARTE 20041210 1.05 1.07 1.05 1.07 124 TDUARTE 20041213 1.07 1.07 1.06 1.06 5543 TDUARTE 20041214 1.06 1.06 1.05 1.06 505961 TDUARTE 20041215 1.07 1.07 1.03 1.03 267786 TDUARTE 20041216 1.05 1.06 1.04 1.06 24007 TDUARTE 20041217 1.05 1.06 1.04 1.04 30794 TDUARTE 20041220 1.05 1.05 1.04 1.05 12749 TDUARTE 20041221 1.04 1.05 1.03 1.04 18499 TDUARTE 20041222 1.04 1.05 1.04 1.05 27500 TDUARTE 20041223 1.05 1.05 1.03 1.04 6826 TDUARTE 20041224 0 0 0 1.04 0 TDUARTE 20041227 1.03 1.03 1.03 1.03 18864 TDUARTE 20041228 1.02 1.05 1.02 1.04 64799 TDUARTE 20041229 1.05 1.05 1.03 1.03 13164 TDUARTE 20041230 1.03 1.03 1 1 115525 TDUARTE 20041231 1.02 1.02 1.01 1.01 170885 TDUARTE 20050103 1.01 1.01 1 1 307579 TDUARTE 20050104 1 1.01 1 1.01 34584 TDUARTE 20050105 1.01 1.02 1.01 1.01 5463 TDUARTE 20050106 1.02 1.02 1.02 1.02 7387 TDUARTE 20050107 1 1.02 1 1.02 68925 TDUARTE 20050110 1.01 1.05 1.01 1.04 37140 TDUARTE 20050111 1.04 1.1 1.04 1.08 124795 TDUARTE 20050112 1.07 1.08 1.05 1.08 100217 TDUARTE 20050114 1.05 1.06 1.05 1.06 33461 TDUARTE 20050117 1.07 1.12 1.07 1.11 192247 TDUARTE 20050118 1.1 1.11 1.08 1.09 39875 TDUARTE 20050119 1.1 1.15 1.1 1.15 275806 TDUARTE 20050120 1.13 1.15 1.13 1.15 72872 TDUARTE 20050121 1.15 1.15 1.13 1.15 175546 TDUARTE 20050124 1.14 1.15 1.13 1.15 7100 TDUARTE 20050125 1.14 1.15 1.13 1.15 29000 TDUARTE 20050126 1.15 1.15 1.13 1.15 54429 TDUARTE 20050127 1.15 1.15 1.14 1.14 2250 TDUARTE 20050128 1.14 1.16 1.13 1.15 305680 TDUARTE 20050131 1.15 1.15 1.15 1.15 9574 TDUARTE 20050201 1.15 1.18 1.15 1.17 61120 TDUARTE 20050202 1.16 1.17 1.15 1.17 99993 TDUARTE 20050203 1.15 1.17 1.15 1.15 3340 TDUARTE 20050207 1.17 1.18 1.16 1.17 71379 TDUARTE 20050208 1.18 1.18 1.18 1.18 200 TDUARTE 20050209 1.18 1.18 1.16 1.18 195572 TDUARTE 20050210 1.18 1.18 1.16 1.18 203600 TDUARTE 20050211 1.18 1.18 1.15 1.15 55000 TDUARTE 20050214 1.15 1.17 1.15 1.16 7660 TDUARTE 20050215 1.16 1.17 1.15 1.17 7500 TDUARTE 20050216 1.17 1.17 1.15 1.17 7200 TDUARTE 20050217 1.15 1.17 1.15 1.15 13000 TDUARTE 20050218 1.15 1.16 1.15 1.16 10000 TDUARTE 20050221 1.17 1.17 1.17 1.17 10000 TDUARTE 20050222 1.15 1.17 1.15 1.15 42429 TDUARTE 20050223 1.17 1.17 1.14 1.17 27230 TDUARTE 20050224 1.15 1.15 1.15 1.15 6200 TDUARTE 20050225 1.15 1.16 1.15 1.16 8000 TDUARTE 20050228 1.15 1.17 1.15 1.15 10204 TDUARTE 20050301 1.15 1.17 1.14 1.14 9400 TDUARTE 20050302 1.14 1.15 1.14 1.14 12549 TDUARTE 20050303 1.14 1.15 1.14 1.15 4000 TDUARTE 20050304 1.14 1.15 1.14 1.15 5000 TDUARTE 20050307 1.13 1.15 1.13 1.13 6900 TDUARTE 20050308 1.13 1.15 1.13 1.15 4925 TDUARTE 20050309 1.15 1.16 1.15 1.16 3750 TDUARTE 20050310 1.14 1.15 1.13 1.15 7500 TDUARTE 20050311 1.15 1.15 1.13 1.15 9300 TDUARTE 20050314 1.13 1.13 1.13 1.13 13700 TDUARTE 20050315 1.14 1.14 1.13 1.13 6481 TDUARTE 20050316 1.13 1.14 1.12 1.14 7500 TDUARTE 20050317 1.13 1.14 1.13 1.14 4000 TDUARTE 20050318 1.13 1.14 1.13 1.14 4150 TDUARTE 20050321 1.14 1.14 1.13 1.13 4250 TDUARTE 20050322 1.13 1.14 1.11 1.14 9001 TDUARTE 20050323 1.12 1.13 1.11 1.11 8500 TDUARTE 20050329 1.12 1.15 1.12 1.15 40589 TDUARTE 20050330 1.13 1.14 1.13 1.14 4272 TDUARTE 20050331 1.13 1.13 1.13 1.13 2000 TDUARTE 20050401 1.13 1.13 1.12 1.13 5650 TDUARTE 20050404 1.13 1.13 1.11 1.13 6780 TDUARTE 20050405 1.11 1.13 1.11 1.13 6250 TDUARTE 20050406 1.11 1.11 1.11 1.11 469 TDUARTE 20050407 1.13 1.13 1.13 1.13 5000 TDUARTE 20050408 1.11 1.13 1.11 1.13 28780 TDUARTE 20050411 1.14 1.14 1.14 1.14 5000 TDUARTE 20050412 1.13 1.14 1.13 1.14 10999 TDUARTE 20050413 1.12 1.15 1.12 1.15 43741 TDUARTE 20050415 1.12 1.14 1.12 1.14 4500 TDUARTE 20050418 1.11 1.12 1.09 1.09 35100 TDUARTE 20050419 1.1 1.11 1.1 1.11 50600 TDUARTE 20050420 1.12 1.12 1.11 1.12 7100 TDUARTE 20050421 1.1 1.12 1.1 1.12 15400 TDUARTE 20050422 1.12 1.13 1.12 1.13 224600 TDUARTE 20050425 0 0 0 1.13 0 TDUARTE 20050426 1.13 1.13 1.11 1.13 8280 TDUARTE 20050427 1.13 1.14 1.11 1.11 10000 TDUARTE 20050428 1.11 1.14 1.11 1.14 9500 TDUARTE 20050429 1.14 1.14 1.14 1.14 4000 TDUARTE 20050502 1.11 1.11 1.11 1.11 500 TDUARTE 20050503 0 0 0 1.11 0 TDUARTE 20050504 1.11 1.11 1.11 1.11 9749 TDUARTE 20050505 1.1 1.1 1.1 1.1 23000 TDUARTE 20050506 1.1 1.13 1.1 1.11 16500 TDUARTE 20050509 1.11 1.11 1.11 1.11 4100 TDUARTE 20050510 1.12 1.12 1.1 1.12 5783 TDUARTE 20050512 1.12 1.12 1.11 1.12 7972 TDUARTE 20050513 1.11 1.11 1.09 1.1 17225 TDUARTE 20050516 1.09 1.11 1.09 1.11 6170469 TDUARTE 20050517 1.11 1.11 1.1 1.1 8450 TDUARTE 20050518 1.08 1.11 1.08 1.11 60279 TDUARTE 20050519 1.1 1.11 1.1 1.11 64694 TDUARTE 20050520 1.12 1.12 1.1 1.1 5040 TDUARTE 20050523 1.12 1.12 1.11 1.11 5020 TDUARTE 20050524 1 1.21 1 1.11 11150 TDUARTE 20050525 1.11 1.11 1.1 1.1 6150 TDUARTE 20050526 1.12 1.12 1.12 1.12 1000 TDUARTE 20050527 1.11 1.11 1.08 1.1 19600 TDUARTE 20050530 1.09 1.1 1.08 1.1 24760 TDUARTE 20050531 1.09 1.1 1.08 1.1 29330 TDUARTE 20050601 1.08 1.09 1.08 1.08 34417 TDUARTE 20050602 1.07 1.09 1.03 1.03 50500 TDUARTE 20050603 1.04 1.06 1.04 1.05 12167 TDUARTE 20050606 1.03 1.05 1.03 1.04 30106 TDUARTE 20050607 1.04 1.05 1.04 1.05 26000 TDUARTE 20050608 1.03 1.05 1.03 1.04 11594 TDUARTE 20050609 1.02 1.04 1.02 1.04 20000 TDUARTE 20050610 1 1.02 1 1.02 23005 TERTIR 20040112 2.09 2.13 2.05 2.13 1812 TERTIR 20040113 2.07 2.12 2.07 2.12 2010 TERTIR 20040115 2.11 2.18 2.11 2.18 8974 TERTIR 20040116 2.09 2.2 2.09 2.2 1678 TERTIR 20040120 2.19 2.31 2.13 2.2 11502 TERTIR 20040121 2.24 2.27 2.24 2.27 310 TERTIR 20040122 2.2 2.2 2.09 2.14 32810 TERTIR 20040123 2.14 2.17 2.11 2.15 5005 TERTIR 20040127 2.1 2.1 2.1 2.1 400 TERTIR 20040128 2.1 2.14 2.08 2.14 3050 TERTIR 20040129 2.11 2.11 2.05 2.05 5500 TERTIR 20040130 2.08 2.08 2.07 2.07 1575 TERTIR 20040202 2.11 2.11 2.06 2.1 2212 TERTIR 20040203 2.11 2.11 2.11 2.11 4 TERTIR 20040204 2.11 2.24 2.11 2.18 87112 TERTIR 20040205 2.2 2.2 2.12 2.19 1594 TERTIR 20040206 2.19 2.19 2.16 2.19 2895 TERTIR 20040209 2.12 2.19 2.12 2.19 1334 TERTIR 20040210 2.18 2.18 2.15 2.16 15534 TERTIR 20040211 2.22 2.22 2.18 2.18 10799 TERTIR 20040212 2.18 2.22 2.18 2.2 15150 TERTIR 20040213 2.21 2.25 2.18 2.24 7961 TERTIR 20040216 2.26 2.36 2.24 2.36 8476 TERTIR 20040217 2.36 2.6 2.36 2.55 18030 TERTIR 20040218 2.55 2.55 2.4 2.49 17451 TERTIR 20040219 2.49 2.54 2.49 2.54 2000 TERTIR 20040220 2.45 2.54 2.44 2.54 8516 TERTIR 20040223 2.45 2.5 2.45 2.5 1079 TERTIR 20040225 2.52 2.53 2.52 2.53 70 TERTIR 20040226 2.52 2.59 2.5 2.59 6020 TERTIR 20040227 2.52 2.6 2.5 2.6 3075 TERTIR 20040301 2.64 2.79 2.55 2.79 13115 TERTIR 20040302 2.8 2.8 2.61 2.72 18267 TERTIR 20040303 2.72 2.72 2.6 2.65 21644 TERTIR 20040304 2.62 2.67 2.62 2.65 1545 TERTIR 20040305 2.65 2.66 2.59 2.66 327 TERTIR 20040308 2.65 2.69 2.65 2.69 710 TERTIR 20040309 2.68 2.68 2.61 2.65 2040 TERTIR 20040310 2.64 2.67 2.59 2.67 3795 TERTIR 20040311 2.56 2.65 2.5 2.58 4803 TERTIR 20040312 2.5 2.66 2.5 2.51 1580 TERTIR 20040315 2.64 2.64 2.51 2.62 1318 TERTIR 20040316 2.44 2.6 2.44 2.6 400 TERTIR 20040317 2.4 2.6 2.4 2.6 2300 TERTIR 20040318 2.55 2.61 2.55 2.61 730 TERTIR 20040319 2.65 2.65 2.51 2.55 14310 TERTIR 20040322 2.53 2.58 2.48 2.58 3580 TERTIR 20040323 0 0 0 2.58 0 TERTIR 20040324 2.46 2.56 2.46 2.56 1205 TERTIR 20040325 0 0 0 2.56 0 TERTIR 20040326 2.46 2.54 2.43 2.45 4400 TERTIR 20040329 2.55 2.56 2.55 2.56 205 TERTIR 20040330 2.56 2.64 2.56 2.64 5444 TERTIR 20040331 2.52 2.6 2.52 2.6 52 TERTIR 20040401 2.6 2.63 2.6 2.63 2105 TERTIR 20040402 0 0 0 2.63 0 TERTIR 20040405 2.54 2.62 2.54 2.62 7449 TERTIR 20040406 2.62 2.74 2.62 2.7 16779 TERTIR 20040407 2.65 2.75 2.65 2.75 2405 TERTIR 20040408 2.65 2.77 2.65 2.77 2690 TERTIR 20040413 2.78 2.79 2.72 2.79 749 TERTIR 20040414 2.78 2.99 2.78 2.8 12481 TERTIR 20040415 2.72 3 2.72 3 8420 TERTIR 20040416 3 3.24 2.96 3.08 13506 TERTIR 20040419 2.86 3.08 2.86 3.06 1010 TERTIR 20040420 3.07 3.07 3 3.07 355 TERTIR 20040421 3.07 3.13 3 3.07 51162 TERTIR 20040422 3.01 3.09 2.96 3.09 2800 TERTIR 20040423 3 3.05 3 3.05 4215 TERTIR 20040426 2.92 3.05 2.92 3.05 3174 TERTIR 20040427 0 0 0 3.05 0 TERTIR 20040428 3 3 3 3 1415 TERTIR 20040429 2.92 3.04 2.92 3.04 277 TERTIR 20040430 3.08 3.08 3.08 3.08 582 TERTIR 20040503 3.09 3.09 3.09 3.09 300 TERTIR 20040504 3.08 3.14 3.08 3.14 4855 TERTIR 20040505 0 0 0 3.14 0 TERTIR 20040506 3.14 3.14 3.12 3.12 3050 TERTIR 20040507 3.01 3.37 3.01 3.25 6233 TERTIR 20040510 0 0 0 3.25 0 TERTIR 20040511 0 0 0 3.25 0 TERTIR 20040512 0 0 0 3.25 0 TERTIR 20040513 3.06 3.25 3.06 3.25 2035 TERTIR 20040514 3.25 3.51 3.25 3.51 4036 TERTIR 20040517 3.25 3.39 3.17 3.39 1255 TERTIR 20040518 3.18 3.4 3.13 3.4 2100 TERTIR 20040519 3.4 3.49 3.4 3.49 6710 TERTIR 20040520 3.23 3.4 3.17 3.4 1607 TERTIR 20040521 3.26 3.36 3.25 3.36 710 TERTIR 20040524 3.17 3.26 3.11 3.15 7340 TERTIR 20040525 3.2 3.21 3.2 3.21 2205 TERTIR 20040526 3.15 3.2 3.06 3.19 2433 TERTIR 20040527 3.18 3.2 3.1 3.15 1365 TERTIR 20040528 3.18 3.19 3.18 3.19 255 TERTIR 20040531 0 0 0 3.19 0 TERTIR 20040601 0 0 0 3.19 0 TERTIR 20040602 0 0 0 3.19 0 TERTIR 20040603 3.23 3.23 3.23 3.23 645 TERTIR 20040604 3.02 3.18 3.02 3.18 110 TERTIR 20040607 3.02 3.18 3.02 3.18 110 TERTIR 20040608 3.1 3.15 3.03 3.04 7795 TERTIR 20040609 3.02 3.09 2.98 2.98 2510 TERTIR 20040610 3.06 3.06 3.06 3.06 1 TERTIR 20040611 3.07 3.07 3.07 3.07 10 TERTIR 20040614 0 0 0 3.07 0 TERTIR 20040615 2.97 3.05 2.94 2.97 1745 TERTIR 20040616 2.97 3.02 2.94 3.02 1010 TERTIR 20040617 2.95 3.02 2.95 3.02 782 TERTIR 20040618 0 0 0 3.02 0 TERTIR 20040621 2.96 3 2.94 3 2350 TERTIR 20040622 3 3 3 3 60 TERTIR 20040623 2.98 3.01 2.98 3 9486 TERTIR 20040624 2.97 3 2.97 3 510 TERTIR 20040625 2.99 3 2.99 3 11459 TERTIR 20040628 0 0 0 3 0 TERTIR 20040629 0 0 0 3 0 TERTIR 20040630 0 0 0 3 0 TERTIR 20040701 0 0 0 3 0 TERTIR 20040702 0 0 0 3 0 TERTIR 20040707 2.97 2.97 2.97 2.97 3300 TERTIR 20040708 2.9 3 2.9 3 3280 TERTIR 20040709 2.95 3.01 2.95 3.01 1104 TERTIR 20040719 3.01 3.01 3.01 3.01 9 TERTIR 20040721 2.71 3 2.48 3 10389 TERTIR 20040722 0 0 0 3.01 0 TERTIR 20040723 0 0 0 3.01 0 TERTIR 20040726 0 0 0 3.01 0 TERTIR 20040727 3 3.01 3 3.01 20 TERTIR 20040728 0 0 0 3.01 0 TERTIR 20040729 0 0 0 3.01 0 TERTIR 20040730 0 0 0 3.01 0 TERTIR 20040802 0 0 0 3.01 0 TERTIR 20040803 2.71 3 2.71 3 1580 TERTIR 20040804 0 0 0 3 0 TERTIR 20040805 0 0 0 3 0 TERTIR 20040806 0 0 0 3 0 TERTIR 20040809 2.73 2.96 2.73 2.96 160 TERTIR 20040811 0 0 0 2.96 0 TERTIR 20040812 2.95 2.95 2.95 2.95 825 TERTIR 20040813 0 0 0 2.95 0 TERTIR 20040816 0 0 0 2.95 0 TERTIR 20040817 0 0 0 2.95 0 TERTIR 20040818 0 0 0 2.95 0 TERTIR 20040819 2.71 2.94 2.71 2.94 171 TERTIR 20040820 2.94 2.94 2.94 2.94 0 TERTIR 20040823 2.94 2.94 2.94 2.94 0 TERTIR 20040824 2.94 2.94 2.94 2.94 0 TERTIR 20040825 2.94 2.94 2.94 2.94 12 TERTIR 20040826 2.94 2.94 2.94 2.94 0 TERTIR 20040827 2.94 2.94 2.94 2.94 0 TERTIR 20040830 2.94 2.94 2.94 2.94 0 TERTIR 20040907 0 0 0 2.94 0 TERTIR 20040913 2.94 2.94 2.94 2.94 10 TERTIR 20040923 2.75 2.92 2.75 2.92 700 TERTIR 20040924 2.93 2.93 2.93 2.93 10 TERTIR 20040928 2.67 2.93 2.67 2.93 978 TERTIR 20040930 2.93 3 2.93 3 3503 TERTIR 20041001 2.97 3 2.97 3 205 TERTIR 20041004 3 3 3 3 0 TERTIR 20041005 0 0 0 3 0 TERTIR 20041008 2.74 3 2.74 3 130 TERTIR 20041012 2.97 3 2.95 3 35510 TERTIR 20041013 2.87 2.95 2.85 2.85 4317 TERTIR 20041014 2.95 2.95 2.85 2.85 310 TERTIR 20041015 2.95 2.95 2.76 2.76 1350 TERTIR 20041018 2.85 2.92 2.78 2.78 620 TERTIR 20041019 2.76 2.83 2.74 2.83 1410 TERTIR 20041022 2.74 2.82 2.74 2.82 11 TERTIR 20041025 2.74 2.82 2.66 2.82 2559 TERTIR 20041026 2.88 2.88 2.88 2.88 10 TERTIR 20041027 2.7 2.82 2.7 2.82 705 TERTIR 20041028 0 0 0 2.82 0 TERTIR 20041029 0 0 0 2.82 0 TERTIR 20041101 0 0 0 2.82 0 TERTIR 20041102 2.96 2.96 2.66 2.96 550 TERTIR 20041103 0 0 0 2.96 0 TERTIR 20041104 2.76 2.85 2.76 2.8 1700 TERTIR 20041107 2.85 2.89 2.81 2.89 4381 TERTIR 20041108 0 0 0 2.89 0 TERTIR 20041109 0 0 0 2.89 0 TERTIR 20041110 2.82 2.82 2.8 2.8 900 TERTIR 20041111 2.75 2.75 2.75 2.75 1200 TERTIR 20041112 2.71 2.75 2.7 2.75 4736 TERTIR 20041117 2.71 2.71 2.7 2.71 1155 TERTIR 20041118 2.7 2.79 2.7 2.79 43735 TERTIR 20041119 2.7 2.79 2.62 2.79 555 TERTIR 20041122 2.65 2.8 2.6 2.73 1520 TERTIR 20041123 0 0 0 2.73 0 TERTIR 20041124 2.61 2.73 2.6 2.73 710 TERTIR 20041125 0 0 0 2.73 0 TERTIR 20041126 0 0 0 2.73 0 TERTIR 20041129 0 0 0 2.73 0 TERTIR 20041130 0 0 0 2.73 0 TERTIR 20041201 0 0 0 2.73 0 TERTIR 20041202 0 0 0 2.73 0 TERTIR 20041206 0 0 0 2.73 0 TERTIR 20041207 2.62 2.62 2.62 2.62 650 TERTIR 20041208 2.5 2.5 2.5 2.5 150 TERTIR 20041209 2.6 2.78 2.6 2.78 10560 TERTIR 20041210 0 0 0 2.78 0 TERTIR 20041214 2.73 2.74 2.73 2.74 910 TERTIR 20041216 2.68 2.73 2.68 2.73 210 TERTIR 20041217 2.68 2.73 2.67 2.73 1470 TERTIR 20041221 2.57 2.72 2.57 2.72 701 TERTIR 20041224 0 0 0 2.72 0 TERTIR 20041227 2.72 2.72 2.72 2.72 0 TERTIR 20041228 0 0 0 2.72 0 TERTIR 20041229 0 0 0 2.72 0 TERTIR 20041230 0 0 0 2.72 0 TERTIR 20041231 0 0 0 2.72 0 TERTIR 20050103 0 0 0 2.72 0 TERTIR 20050104 0 0 0 2.72 0 TERTIR 20050105 0 0 0 2.72 0 TERTIR 20050106 0 0 0 2.72 0 TERTIR 20050107 0 0 0 2.72 0 TERTIR 20050110 2.72 2.88 2.72 2.88 2550 TERTIR 20050111 0 0 0 2.88 0 TERTIR 20050112 2.74 2.85 2.74 2.85 2500 TERTIR 20050114 0 0 0 2.85 0 TERTIR 20050118 0 0 0 2.85 0 TERTIR 20050120 2.62 2.8 2.6 2.68 2260 TERTIR 20050121 2.8 2.8 2.61 2.61 2090 TERTIR 20050124 2.61 2.7 2.53 2.7 835 TERTIR 20050125 0 0 0 2.7 0 TERTIR 20050126 0 0 0 2.7 0 TERTIR 20050127 2.55 2.69 2.55 2.69 150 TERTIR 20050131 2.62 2.74 2.55 2.74 13659 TERTIR 20050201 2.66 2.74 2.65 2.74 1082 TERTIR 20050202 2.61 2.73 2.61 2.73 4010 TERTIR 20050203 2.73 2.74 2.73 2.74 1010 TERTIR 20050207 0 0 0 2.74 0 TERTIR 20050208 0 0 0 2.74 0 TERTIR 20050209 2.72 2.72 2.72 2.72 500 TERTIR 20050210 0 0 0 2.72 0 TERTIR 20050211 0 0 0 2.72 0 TERTIR 20050214 2.62 2.72 2.62 2.72 630 TERTIR 20050215 2.74 2.74 2.74 2.74 100 TERTIR 20050216 2.74 2.74 2.74 2.74 485 TERTIR 20050218 0 0 0 2.74 0 TERTIR 20050221 0 0 0 2.74 0 TERTIR 20050224 0 0 0 2.74 0 TERTIR 20050225 0 0 0 2.74 0 TERTIR 20050228 0 0 0 2.74 0 TERTIR 20050302 2.72 2.74 2.72 2.74 110 TERTIR 20050307 2.56 2.71 2.56 2.71 410 TERTIR 20050314 2.57 2.65 2.56 2.65 833 TERTIR 20050315 2.7 2.7 2.7 2.7 10 TERTIR 20050321 2.69 2.7 2.69 2.7 750 TERTIR 20050322 2.57 2.7 2.57 2.7 211 TERTIR 20050323 2.58 2.69 2.56 2.69 1160 TERTIR 20050329 2.58 2.74 2.58 2.74 5969 TERTIR 20050330 2.79 2.79 2.7 2.75 1520 TERTIR 20050404 2.63 2.75 2.63 2.75 110 TERTIR 20050405 2.78 2.78 2.78 2.78 10 TERTIR 20050406 2.65 2.77 2.64 2.77 380 TERTIR 20050407 2.66 2.66 2.66 2.66 120 TERTIR 20050408 2.66 2.75 2.66 2.75 509 TERTIR 20050411 2.66 2.75 2.55 2.57 610 TERTIR 20050412 2.6 2.73 2.6 2.73 200 TERTIR 20050415 2.55 2.73 2.55 2.73 920 TERTIR 20050418 2.64 2.7 2.64 2.7 2111 TERTIR 20050425 0 0 0 2.7 0 TERTIR 20050426 2.54 2.69 2.54 2.69 210 TERTIR 20050427 0 0 0 2.69 0 TERTIR 20050428 2.69 2.69 2.69 2.69 60 TERTIR 20050429 0 0 0 2.69 0 TERTIR 20050502 2.68 2.73 2.68 2.73 491 TERTIR 20050503 2.54 2.7 2.54 2.7 110 TERTIR 20050504 2.55 2.65 2.55 2.65 260 TERTIR 20050505 0 0 0 2.65 0 TERTIR 20050506 2.54 2.68 2.54 2.68 1035 TERTIR 20050509 2.7 2.7 2.7 2.7 10 TERTIR 20050512 2.55 2.73 2.55 2.73 949 TERTIR 20050516 2.56 2.73 2.56 2.73 627 TERTIR 20050518 2.75 2.75 2.75 2.75 1200 TERTIR 20050520 2.58 2.75 2.58 2.75 622 TERTIR 20050523 2.75 2.88 2.75 2.88 2919 TERTIR 20050524 2.89 3 2.66 2.66 4551 TERTIR 20050525 2.92 2.92 2.72 2.72 621 TERTIR 20050527 2.75 2.83 2.75 2.83 410 TERTIR 20050531 2.63 2.75 2.63 2.75 253 TERTIR 20050602 2.64 2.84 2.64 2.84 2750 VALEGRE 20040823 0.65 0.65 0.65 0.65 6000 VALEGRE 20040824 0.65 0.65 0.65 0.65 2500 VALEGREATL 20040113 0.72 0.72 0.72 0.72 5250 VALEGREATL 20040114 0.72 0.72 0.72 0.72 7000 VALEGREATL 20040115 0.72 0.72 0.72 0.72 7079 VALEGREATL 20040116 0.72 0.72 0.72 0.72 1970 VALEGREATL 20040120 0.75 0.75 0.75 0.75 4852 VALEGREATL 20040121 0.74 0.74 0.73 0.73 1750 VALEGREATL 20040122 0.74 0.75 0.74 0.75 3000 VALEGREATL 20040126 0.75 0.75 0.75 0.75 100 VALEGREATL 20040127 0.73 0.73 0.73 0.73 8223 VALEGREATL 20040129 0.74 0.74 0.74 0.74 1327 VALEGREATL 20040130 0.74 0.75 0.74 0.75 8223 VALEGREATL 20040202 0.79 0.79 0.77 0.77 10500 VALEGREATL 20040203 0.74 0.74 0.74 0.74 3000 VALEGREATL 20040204 0.75 0.75 0.73 0.73 25724 VALEGREATL 20040210 0.73 0.73 0.73 0.73 1636 VALEGREATL 20040211 0.72 0.73 0.72 0.73 14049 VALEGREATL 20040213 0.71 0.71 0.71 0.71 170 VALEGREATL 20040216 0.71 0.71 0.71 0.71 3000 VALEGREATL 20040217 0.73 0.74 0.73 0.73 7900 VALEGREATL 20040218 0.74 0.77 0.74 0.74 12895 VALEGREATL 20040219 0.77 0.83 0.76 0.83 71945 VALEGREATL 20040220 0.81 0.85 0.79 0.83 16045 VALEGREATL 20040223 0.82 0.82 0.82 0.82 168 VALEGREATL 20040224 0.77 0.77 0.77 0.77 5432 VALEGREATL 20040225 0.77 0.77 0.77 0.77 500 VALEGREATL 20040226 0.77 0.77 0.77 0.77 750 VALEGREATL 20040227 0.81 0.81 0.81 0.81 730 VALEGREATL 20040301 0.82 0.82 0.81 0.81 8000 VALEGREATL 20040302 0.81 0.83 0.81 0.82 10986 VALEGREATL 20040303 0.83 0.84 0.81 0.82 8965 VALEGREATL 20040304 0.8 0.8 0.8 0.8 11500 VALEGREATL 20040305 0.8 0.81 0.8 0.8 13554 VALEGREATL 20040308 0.81 0.81 0.8 0.8 6070 VALEGREATL 20040309 0.81 0.81 0.8 0.81 39201 VALEGREATL 20040310 0.81 0.81 0.77 0.8 15275 VALEGREATL 20040311 0.8 0.8 0.77 0.77 1500 VALEGREATL 20040312 0.77 0.79 0.77 0.78 6256 VALEGREATL 20040315 0.78 0.78 0.77 0.78 4427 VALEGREATL 20040316 0.76 0.8 0.76 0.8 550 VALEGREATL 20040317 0 0 0 0.8 0 VALEGREATL 20040318 0.77 0.77 0.77 0.77 5 VALEGREATL 20040319 0.79 0.79 0.79 0.79 993 VALEGREATL 20040322 0.78 0.8 0.78 0.8 1650 VALEGREATL 20040323 0.77 0.77 0.77 0.77 529 VALEGREATL 20040324 0.77 0.78 0.77 0.78 11850 VALEGREATL 20040325 0.79 0.79 0.78 0.78 8500 VALEGREATL 20040326 0 0 0 0.78 0 VALEGREATL 20040329 0 0 0 0.78 0 VALEGREATL 20040330 0.79 0.79 0.79 0.79 100 VALEGREATL 20040331 0 0 0 0.79 0 VALEGREATL 20040401 0.77 0.77 0.77 0.77 500 VALEGREATL 20040402 0.77 0.77 0.76 0.77 12000 VALEGREATL 20040405 0.79 0.81 0.79 0.8 58673 VALEGREATL 20040406 0.8 0.8 0.79 0.79 12409 VALEGREATL 20040407 0.79 0.79 0.79 0.79 2250 VALEGREATL 20040408 0.81 0.81 0.79 0.79 2500 VALEGREATL 20040413 0.8 0.8 0.8 0.8 7500 VALEGREATL 20040414 0.8 0.8 0.78 0.78 3100 VALEGREATL 20040415 0 0 0 0.78 0 VALEGREATL 20040416 0.79 0.81 0.79 0.81 25425 VALEGREATL 20040419 0.82 0.89 0.82 0.87 141718 VALEGREATL 20040420 0.87 1.01 0.87 0.99 130642 VALEGREATL 20040421 0.99 1.06 0.98 1 77047 VALEGREATL 20040422 0.98 0.99 0.95 0.98 28811 VALEGREATL 20040423 0.99 0.99 0.93 0.93 15900 VALEGREATL 20040426 0.93 0.95 0.93 0.94 9050 VALEGREATL 20040427 0.91 0.92 0.85 0.88 36042 VALEGREATL 20040428 0.89 0.91 0.89 0.9 7801 VALEGREATL 20040429 0.9 0.93 0.9 0.91 40421 VALEGREATL 20040430 0.9 0.9 0.85 0.85 17650 VALEGREATL 20040503 0.83 0.83 0.83 0.83 11965 VALEGREATL 20040504 0.83 0.86 0.82 0.85 23080 VALEGREATL 20040505 0.86 0.86 0.83 0.83 17250 VALEGREATL 20040506 0.86 0.86 0.8 0.8 25954 VALEGREATL 20040507 0.8 0.82 0.8 0.81 4800 VALEGREATL 20040510 0.81 0.81 0.78 0.81 11060 VALEGREATL 20040511 0.79 0.82 0.76 0.8 50199 VALEGREATL 20040512 0.79 0.82 0.79 0.8 12549 VALEGREATL 20040513 0.8 0.83 0.79 0.81 20700 VALEGREATL 20040514 0.81 0.83 0.81 0.83 3000 VALEGREATL 20040517 0.8 0.8 0.76 0.76 36247 VALEGREATL 20040518 0.77 0.77 0.73 0.75 23804 VALEGREATL 20040519 0.75 0.77 0.75 0.77 6295 VALEGREATL 20040520 0.76 0.76 0.75 0.75 6100 VALEGREATL 20040521 0.75 0.76 0.74 0.74 12100 VALEGREATL 20040524 0.75 0.75 0.74 0.74 8518 VALEGREATL 20040525 0.74 0.74 0.72 0.74 28211 VALEGREATL 20040526 0.74 0.75 0.74 0.75 11500 VALEGREATL 20040527 0.75 0.76 0.72 0.74 12801 VALEGREATL 20040528 0.74 0.74 0.73 0.73 2899 VALEGREATL 20040531 0.73 0.73 0.73 0.73 1000 VALEGREATL 20040601 0.72 0.72 0.71 0.71 8075 VALEGREATL 20040602 0.73 0.74 0.73 0.74 1530 VALEGREATL 20040603 0.75 0.75 0.75 0.75 3770 VALEGREATL 20040604 0.73 0.73 0.73 0.73 2000 VALEGREATL 20040607 0.73 0.73 0.73 0.73 2000 VALEGREATL 20040608 0.73 0.73 0.72 0.73 3010 VALEGREATL 20040609 0 0 0 0.73 0 VALEGREATL 20040610 0 0 0 0.74 0 VALEGREATL 20040611 0.73 0.73 0.71 0.73 32990 VALEGREATL 20040614 0.71 0.71 0.7 0.71 27450 VALEGREATL 20040615 0.71 0.72 0.69 0.7 13500 VALEGREATL 20040616 0.72 0.72 0.7 0.7 14300 VALEGREATL 20040617 0.7 0.7 0.7 0.7 3525 VALEGREATL 20040618 0.7 0.71 0.7 0.7 13031 VALEGREATL 20040621 0 0 0 0.7 0 VALEGREATL 20040622 0 0 0 0.7 0 VALEGREATL 20040623 0.7 0.7 0.7 0.7 4000 VALEGREATL 20040624 0.71 0.71 0.71 0.71 2000 VALEGREATL 20040625 0.7 0.7 0.69 0.69 5000 VALEGREATL 20040628 0.7 0.71 0.69 0.69 7100 VALEGREATL 20040629 0.7 0.7 0.7 0.7 700 VALEGREATL 20040630 0.7 0.7 0.7 0.7 2648 VALEGREATL 20040701 0.69 0.73 0.69 0.73 14100 VALEGREATL 20040702 0.72 0.72 0.72 0.72 10500 VALEGREATL 20040705 0.71 0.71 0.71 0.71 2000 VALEGREATL 20040706 0.7 0.7 0.69 0.69 11250 VALEGREATL 20040707 0.69 0.7 0.69 0.7 5120 VALEGREATL 20040708 0.69 0.69 0.66 0.69 20500 VALEGREATL 20040709 0.69 0.7 0.67 0.67 2933 VALEGREATL 20040712 0.69 0.7 0.69 0.7 4000 VALEGREATL 20040713 0.69 0.7 0.69 0.69 3595 VALEGREATL 20040715 0.68 0.69 0.67 0.69 5000 VALEGREATL 20040719 0.69 0.69 0.69 0.69 450 VALEGREATL 20040720 0.69 0.69 0.69 0.69 1550 VALEGREATL 20040722 0 0 0 0.69 0 VALEGREATL 20040723 0.67 0.69 0.67 0.69 7300 VALEGREATL 20040726 0 0 0 0.69 0 VALEGREATL 20040727 0.67 0.67 0.67 0.67 1456 VALEGREATL 20040728 0.67 0.67 0.67 0.67 500 VALEGREATL 20040729 0.67 0.67 0.67 0.67 1715 VALEGREATL 20040730 0.67 0.67 0.67 0.67 5100 VALEGREATL 20040802 0.67 0.68 0.67 0.68 2330 VALEGREATL 20040803 0.67 0.67 0.67 0.67 5000 VALEGREATL 20040804 0.67 0.67 0.67 0.67 4345 VALEGREATL 20040805 0.67 0.67 0.67 0.67 7004 VALEGREATL 20040806 0.67 0.67 0.67 0.67 9156 VALEGREATL 20040809 0.67 0.67 0.67 0.67 15500 VALEGREATL 20040811 0.65 0.65 0.64 0.64 4800 VALEGREATL 20040812 0 0 0 0.64 0 VALEGREATL 20040813 0.64 0.64 0.63 0.63 3310 VALEGREATL 20040816 0.64 0.64 0.64 0.64 100 VALEGREATL 20040817 0 0 0 0.64 0 VALEGREATL 20040818 0.63 0.63 0.63 0.63 5000 VALEGREATL 20040820 0.63 0.63 0.63 0.63 0 VALEGREATL 20040823 0.65 0.65 0.65 0.65 10 VALEGREATL 20040824 0.65 0.65 0.65 0.65 3963 VALEGREATL 20040825 0.65 0.65 0.65 0.65 0 VALEGREATL 20040826 0.65 0.65 0.65 0.65 0 VALEGREATL 20040827 0.65 0.65 0.65 0.65 0 VALEGREATL 20040830 0.63 0.63 0.63 0.63 100 VALEGREATL 20040902 0.64 0.64 0.64 0.64 290 VALEGREATL 20040903 0.65 0.65 0.65 0.65 6000 VALEGREATL 20040906 0.66 0.66 0.66 0.66 1000 VALEGREATL 20040907 0.65 0.67 0.64 0.67 10911 VALEGREATL 20040908 0.67 0.7 0.67 0.7 3153 VALEGREATL 20040909 0.7 0.73 0.68 0.68 2653 VALEGREATL 20040910 0.68 0.68 0.67 0.67 7091 VALEGREATL 20040913 0.68 0.68 0.68 0.68 8779 VALEGREATL 20040914 0.69 0.69 0.69 0.69 1730 VALEGREATL 20040915 0.69 0.69 0.69 0.69 2500 VALEGREATL 20040916 0.68 0.71 0.68 0.71 16500 VALEGREATL 20040917 0.71 0.71 0.71 0.71 600 VALEGREATL 20040921 0.7 0.7 0.68 0.7 6204 VALEGREATL 20040923 0.71 0.71 0.68 0.71 3700 VALEGREATL 20040929 0.7 0.71 0.7 0.71 15000 VALEGREATL 20040930 0.68 0.68 0.66 0.67 18300 VALEGREATL 20041001 0.69 0.7 0.66 0.67 15980 VALEGREATL 20041004 0.68 0.68 0.67 0.67 4000 VALEGREATL 20041005 0 0 0 0.67 0 VALEGREATL 20041007 0.67 0.67 0.67 0.67 2400 VALEGREATL 20041012 0.66 0.66 0.66 0.66 1635 VALEGREATL 20041015 0.66 0.67 0.66 0.66 25166 VALEGREATL 20041018 0 0 0 0.66 0 VALEGREATL 20041020 0.66 0.66 0.66 0.66 750 VALEGREATL 20041021 0.68 0.68 0.68 0.68 10 VALEGREATL 20041022 0.68 0.7 0.68 0.7 20000 VALEGREATL 20041025 0.7 0.7 0.67 0.7 3322 VALEGREATL 20041026 0.66 0.67 0.66 0.67 10400 VALEGREATL 20041027 0.68 0.68 0.68 0.68 900 VALEGREATL 20041028 0.66 0.67 0.66 0.66 15400 VALEGREATL 20041029 0 0 0 0.66 0 VALEGREATL 20041101 0.66 0.66 0.66 0.66 1010 VALEGREATL 20041102 0 0 0 0.66 0 VALEGREATL 20041103 0.66 0.68 0.66 0.68 6620 VALEGREATL 20041104 0 0 0 0.68 0 VALEGREATL 20041107 0.67 0.67 0.67 0.67 1000 VALEGREATL 20041108 0.68 0.68 0.66 0.66 2845 VALEGREATL 20041109 0.66 0.66 0.66 0.66 160 VALEGREATL 20041110 0.69 0.69 0.68 0.68 650 VALEGREATL 20041111 0.67 0.67 0.67 0.67 5500 VALEGREATL 20041112 0.66 0.66 0.64 0.64 30500 VALEGREATL 20041115 0.66 0.66 0.64 0.64 46700 VALEGREATL 20041116 0.64 0.64 0.63 0.64 37500 VALEGREATL 20041117 0.65 0.65 0.62 0.63 59903 VALEGREATL 20041118 0.63 0.64 0.63 0.63 36343 VALEGREATL 20041119 0.65 0.65 0.63 0.64 37692 VALEGREATL 20041122 0.63 0.64 0.63 0.63 32000 VALEGREATL 20041123 0.64 0.64 0.63 0.63 30005 VALEGREATL 20041124 0.62 0.63 0.62 0.63 800 VALEGREATL 20041125 0.62 0.63 0.62 0.63 3000 VALEGREATL 20041126 0.63 0.64 0.62 0.63 46378 VALEGREATL 20041129 0.63 0.63 0.63 0.63 3370 VALEGREATL 20041130 0.62 0.64 0.62 0.63 95498 VALEGREATL 20041201 0.63 0.63 0.63 0.63 10000 VALEGREATL 20041202 0.62 0.63 0.62 0.63 7380 VALEGREATL 20041203 0.63 0.63 0.63 0.63 2940 VALEGREATL 20041206 0.62 0.62 0.61 0.62 6505 VALEGREATL 20041207 0.62 0.62 0.62 0.62 2000 VALEGREATL 20041208 0.61 0.63 0.61 0.63 1000 VALEGREATL 20041209 0.61 0.62 0.61 0.62 28000 VALEGREATL 20041210 0.63 0.63 0.63 0.63 10000 VALEGREATL 20041213 0.61 0.61 0.61 0.61 7900 VALEGREATL 20041214 0.61 0.61 0.6 0.61 24410 VALEGREATL 20041215 0.6 0.61 0.59 0.6 56700 VALEGREATL 20041216 0.6 0.61 0.59 0.6 28977 VALEGREATL 20041217 0.6 0.6 0.59 0.59 9700 VALEGREATL 20041220 0.61 0.61 0.59 0.59 12366 VALEGREATL 20041221 0.59 0.6 0.59 0.6 2300 VALEGREATL 20041222 0.6 0.6 0.58 0.58 16644 VALEGREATL 20041224 0 0 0 0.58 0 VALEGREATL 20041227 0.58 0.58 0.58 0.58 700 VALEGREATL 20041228 0.58 0.6 0.58 0.6 150 VALEGREATL 20041229 0.6 0.6 0.6 0.6 1777 VALEGREATL 20041230 0.6 0.6 0.57 0.6 16985 VALEGREATL 20041231 0.58 0.61 0.58 0.6 12515 VALEGREATL 20050103 0.58 0.61 0.58 0.61 3405 VALEGREATL 20050104 0.6 0.62 0.6 0.62 2050 VALEGREATL 20050105 0.62 0.62 0.61 0.61 12971 VALEGREATL 20050106 0.61 0.62 0.61 0.62 5746 VALEGREATL 20050107 0.61 0.63 0.6 0.63 7125 VALEGREATL 20050110 0.6 0.62 0.6 0.6 15524 VALEGREATL 20050111 0.63 0.69 0.63 0.69 202004 VALEGREATL 20050112 0.69 0.69 0.65 0.67 52140 VALEGREATL 20050114 0.63 0.63 0.63 0.63 21400 VALEGREATL 20050117 0.63 0.64 0.62 0.62 70935 VALEGREATL 20050118 0.62 0.62 0.62 0.62 100 VALEGREATL 20050119 0.63 0.63 0.61 0.61 10550 VALEGREATL 20050120 0.61 0.62 0.61 0.61 14569 VALEGREATL 20050121 0.61 0.61 0.61 0.61 53039 VALEGREATL 20050124 0.6 0.61 0.6 0.6 2600 VALEGREATL 20050125 0.61 0.61 0.6 0.6 21500 VALEGREATL 20050126 0.6 0.6 0.58 0.6 61715 VALEGREATL 20050127 0.6 0.61 0.59 0.6 6740 VALEGREATL 20050128 0.59 0.6 0.59 0.6 19055 VALEGREATL 20050131 0.59 0.6 0.59 0.6 10218 VALEGREATL 20050201 0.59 0.59 0.59 0.59 51500 VALEGREATL 20050202 0.6 0.6 0.6 0.6 28159 VALEGREATL 20050203 0.59 0.59 0.59 0.59 14800 VALEGREATL 20050207 0.59 0.6 0.58 0.58 84513 VALEGREATL 20050208 0.59 0.59 0.58 0.58 19606 VALEGREATL 20050209 0.58 0.58 0.58 0.58 20000 VALEGREATL 20050210 0.58 0.59 0.57 0.58 35423 VALEGREATL 20050211 0.58 0.58 0.57 0.57 76993 VALEGREATL 20050214 0.57 0.57 0.57 0.57 119500 VALEGREATL 20050215 0.57 0.57 0.55 0.55 257348 VALEGREATL 20050216 0.56 0.56 0.54 0.56 109370 VALEGREATL 20050217 0.55 0.57 0.55 0.55 423876 VALEGREATL 20050218 0.55 0.55 0.53 0.55 159701 VALEGREATL 20050221 0 0 0 0.56 0 VALEGREATL 20050222 0.55 0.55 0.53 0.55 8971 VALEGREATL 20050223 0.55 0.56 0.54 0.54 384317 VALEGREATL 20050224 0.56 0.56 0.56 0.56 100 VALEGREATL 20050225 0.54 0.55 0.53 0.53 144614 VALEGREATL 20050228 0.53 0.54 0.52 0.54 122015 VALEGREATL 20050302 0.53 0.53 0.52 0.52 55770 VALEGREATL 20050303 0.51 0.51 0.46 0.49 242464 VALEGREATL 20050304 0.49 0.49 0.45 0.46 131401 VALEGREATL 20050307 0.46 0.49 0.46 0.47 238678 VALEGREATL 20050308 0.47 0.49 0.47 0.47 186102 VALEGREATL 20050309 0.47 0.48 0.47 0.47 77100 VALEGREATL 20050310 0.46 0.47 0.46 0.46 112313 VALEGREATL 20050311 0.46 0.47 0.44 0.46 487704 VALEGREATL 20050314 0.46 0.46 0.45 0.45 147500 VALEGREATL 20050315 0.45 0.46 0.45 0.45 225540 VALEGREATL 20050316 0.46 0.46 0.45 0.46 177163 VALEGREATL 20050317 0.46 0.46 0.45 0.45 3900 VALEGREATL 20050318 0.45 0.46 0.45 0.45 279037 VALEGREATL 20050321 0.45 0.46 0.44 0.44 15070 VALEGREATL 20050322 0.44 0.44 0.44 0.44 48400 VALEGREATL 20050323 0.44 0.44 0.43 0.43 20400 VALEGREATL 20050329 0.44 0.44 0.43 0.43 38124 VALEGREATL 20050330 0.41 0.43 0.4 0.4 117299 VALEGREATL 20050331 0.41 0.41 0.4 0.41 29550 VALEGREATL 20050401 0.42 0.42 0.41 0.41 40050 VALEGREATL 20050404 0.41 0.43 0.41 0.41 51140 VALEGREATL 20050405 0.41 0.41 0.4 0.41 26500 VALEGREATL 20050406 0.41 0.41 0.41 0.41 141499 VALEGREATL 20050407 0.41 0.41 0.41 0.41 10400 VALEGREATL 20050408 0.4 0.41 0.4 0.41 753828 VALEGREATL 20050411 0.41 0.43 0.4 0.42 94000 VALEGREATL 20050412 0.41 0.41 0.4 0.4 50000 VALEGREATL 20050413 0.41 0.41 0.4 0.4 33500 VALEGREATL 20050415 0.4 0.41 0.39 0.39 32260 VALEGREATL 20050418 0.39 0.4 0.39 0.4 13614 VALEGREATL 20050419 0.39 0.39 0.38 0.38 44964 VALEGREATL 20050420 0.38 0.38 0.36 0.38 58567 VALEGREATL 20050421 0.38 0.39 0.37 0.37 109802 VALEGREATL 20050422 0.37 0.37 0.34 0.34 377010 VALEGREATL 20050425 0 0 0 0.34 0 VALEGREATL 20050426 0.35 0.36 0.35 0.35 17900 VALEGREATL 20050427 0.35 0.35 0.34 0.34 7250 VALEGREATL 20050428 0.34 0.35 0.33 0.35 78957 VALEGREATL 20050429 0.35 0.38 0.35 0.38 93897 VALEGREATL 20050502 0.39 0.39 0.37 0.38 28303 VALEGREATL 20050503 0.39 0.42 0.39 0.39 117996 VALEGREATL 20050504 0.4 0.4 0.4 0.4 52100 VALEGREATL 20050505 0.41 0.42 0.4 0.42 31222 VALEGREATL 20050506 0.41 0.42 0.4 0.42 42646 VALEGREATL 20050509 0.41 0.41 0.4 0.4 52247 VALEGREATL 20050510 0.4 0.4 0.39 0.39 5300 VALEGREATL 20050513 0.38 0.38 0.38 0.38 22040 VALEGREATL 20050517 0.38 0.39 0.38 0.38 26600 VALEGREATL 20050518 0.37 0.38 0.37 0.38 36311 VALEGREATL 20050519 0.36 0.38 0.36 0.38 52627 VALEGREATL 20050520 0.36 0.36 0.36 0.36 33737 VALEGREATL 20050523 0.36 0.38 0.36 0.36 28016 VALEGREATL 20050524 0.36 0.36 0.36 0.36 6120 VALEGREATL 20050525 0.36 0.36 0.36 0.36 19500 VALEGREATL 20050526 0.37 0.37 0.36 0.36 6500 VALEGREATL 20050527 0.36 0.37 0.36 0.37 11280 VALEGREATL 20050531 0.37 0.37 0.35 0.35 88700 VALEGREATL 20050601 0.34 0.35 0.34 0.35 40400 VALEGREATL 20050602 0.35 0.35 0.33 0.34 74500 VALEGREATL 20050603 0.33 0.33 0.32 0.32 118000 VALEGREATL 20050606 0.32 0.35 0.3 0.33 62934 VALEGREATL 20050607 0.33 0.34 0.32 0.32 12001 VALEGREATL 20050608 0.3 0.33 0.3 0.31 13706 VALEGREATL 20050609 0.31 0.31 0.3 0.31 22700 VALEGREATL 20050610 0.31 0.31 0.3 0.31 0