FX12MY false Foreign Exchange Malaysian Ringgit Noon Rates 2009-02-20 Federal Reserve Bank of New York George Matthes george.matthes@ny.frb.org 1994-01-06

D USD 12 S 1994-01-06 2.6308 1994-01-07 2.6290 1994-01-10 2.6660 1994-01-11 2.7400 1994-01-12 2.7330 1994-01-13 2.7340 1994-01-14 2.7360 1994-01-18 2.7320 1994-01-19 2.7315 1994-01-20 2.7450 1994-01-21 2.7440 1994-01-24 2.7630 1994-01-25 2.7640 1994-01-26 2.7515 1994-01-27 2.7558 1994-01-28 2.7650 1994-01-31 2.7710 1994-02-03 2.7690 1994-02-04 2.7685 1994-02-07 2.7660 1994-02-08 2.7610 1994-02-09 2.7600 1994-02-10 2.7625 1994-02-11 2.7625 1994-02-14 2.7538 1994-02-15 2.7815 1994-02-16 2.7905 1994-02-17 2.7810 1994-02-18 2.7820 1994-02-22 2.7730 1994-02-23 2.7460 1994-02-24 2.7360 1994-02-25 2.7260 1994-02-28 2.7260 1994-03-01 2.7250 1994-03-02 2.7175 1994-03-03 2.7230 1994-03-04 2.7252 1994-03-07 2.7230 1994-03-08 2.7230 1994-03-09 2.7202 1994-03-10 2.7210 1994-03-11 2.7220 1994-03-14 2.7280 1994-03-15 2.7370 1994-03-16 2.7265 1994-03-17 2.7175 1994-03-18 2.7210 1994-03-21 2.7288 1994-03-22 2.7250 1994-03-23 2.7240 1994-03-24 2.7225 1994-03-25 2.7150 1994-03-28 2.6880 1994-03-29 2.6890 1994-03-30 2.6875 1994-03-31 2.6830 1994-05-02 2.6780 1994-05-03 2.6738 1994-05-04 2.6785 1994-05-05 2.6550 1994-05-06 2.6420 1994-05-09 2.6115 1994-05-10 2.6165 1994-05-11 2.6130 1994-05-12 2.6120 1994-05-13 2.6100 1994-05-16 2.6125 1994-05-17 2.6170 1994-05-18 2.6088 1994-05-19 2.5950 1994-05-20 2.5900 1994-05-23 2.5927 1994-05-24 2.5982 1994-05-25 2.5955 1994-05-26 2.5855 1994-05-27 2.5895 1994-05-31 2.5800 1994-06-01 2.5798 1994-06-02 2.5895 1994-06-03 2.5900 1994-06-06 2.5920 1994-06-07 2.5955 1994-06-08 2.5915 1994-06-09 2.5963 1994-06-10 2.5965 1994-06-13 2.5932 1994-06-14 2.5970 1994-06-16 2.5995 1994-06-17 2.5935 1994-06-20 2.5955 1994-06-21 2.5955 1994-06-22 2.5885 1994-06-23 2.5870 1994-06-24 2.5904 1994-06-27 2.5960 1994-06-28 2.5980 1994-06-29 2.6045 1994-06-30 2.6043 1994-07-01 2.6048 1994-07-05 2.6053 1994-07-06 2.6052 1994-07-07 2.5978 1994-07-08 2.5970 1994-07-11 2.5912 1994-07-12 2.5870 1994-07-13 2.5890 1994-07-14 2.5900 1994-07-15 2.5950 1994-07-18 2.5945 1994-07-19 2.5950 1994-07-20 2.5935 1994-07-21 2.5915 1994-07-22 2.5913 1994-07-25 2.5915 1994-07-26 2.5937 1994-07-27 2.5935 1994-07-28 2.5950 1994-07-29 2.5945 1994-09-01 2.5570 1994-09-02 2.5495 1994-09-06 2.5540 1994-09-07 2.5555 1994-09-08 2.5590 1994-09-09 2.5555 1994-09-12 2.5530 1994-09-13 2.5535 1994-09-14 2.5535 1994-09-15 2.5563 1994-09-16 2.5555 1994-09-19 2.5565 1994-09-20 2.5543 1994-09-21 2.5560 1994-09-22 2.5575 1994-09-23 2.5565 1994-09-26 2.5665 1994-09-27 2.5615 1994-09-28 2.5660 1994-09-29 2.6560 1994-09-30 2.5635 1994-10-03 2.5670 1994-10-04 2.5655 1994-10-05 2.5647 1994-10-06 2.5620 1994-10-07 2.5653 1994-10-11 2.5720 1994-10-12 2.5720 1994-10-13 2.5700 1994-10-14 2.5610 1994-10-17 2.5555 1994-10-18 2.5560 1994-10-19 2.5470 1994-10-20 2.5472 1994-10-21 2.5585 1994-10-24 2.5535 1994-10-25 2.5490 1994-10-26 2.5518 1994-10-27 2.5520 1994-10-28 2.5530 1994-10-31 2.5555 1994-11-01 2.5590 1994-11-02 2.5570 1994-11-03 2.5600 1994-11-04 2.5640 1994-11-07 2.5580 1994-11-08 2.5595 1994-11-09 2.5605 1994-11-10 2.5625 1994-11-14 2.5640 1994-11-15 2.5645 1994-11-16 2.5650 1994-11-17 2.5665 1994-11-18 2.5675 1994-11-21 2.5535 1994-11-22 2.5555 1994-11-23 2.5585 1994-11-25 2.5575 1994-11-28 2.5550 1994-11-29 2.5563 1995-01-03 2.5498 1995-01-04 2.5530 1995-01-05 2.5505 1995-01-06 2.5523 1995-01-09 2.5520 1995-01-10 2.5550 1995-01-11 2.5545 1995-01-12 2.5605 1995-01-13 2.5605 1995-01-17 2.5500 1995-01-18 2.5540 1995-01-19 2.5535 1995-01-20 2.5520 1995-01-23 2.5570 1995-01-24 2.5615 1995-01-25 2.5620 1995-01-26 2.5595 1995-01-27 2.5572 1995-01-30 2.5595 1995-01-31 2.5580 1995-02-01 2.5542 1995-02-02 2.5547 1995-02-03 2.5546 1995-02-06 2.5536 1995-02-07 2.5523 1995-02-08 2.5501 1995-02-09 2.5484 1995-02-10 2.5485 1995-02-13 2.5490 1995-02-14 2.5517 1995-02-15 2.5525 1995-02-16 2.5520 1995-02-17 2.5540 1995-02-21 2.5540 1995-02-22 2.5545 1995-02-23 2.5540 1995-02-24 2.5536 1995-02-27 2.5540 1995-02-28 2.5532 1995-03-01 .5526 1995-03-02 2.5518 1995-03-03 2.5503 1995-03-06 2.5445 1995-03-07 2.5445 1995-03-08 2.5500 1995-03-09 2.5480 1995-03-10 2.5520 1995-03-13 2.5517 1995-03-14 2.5525 1995-03-15 2.5450 1995-03-16 2.5475 1995-03-17 2.5515 1995-03-20 2.5502 1995-03-21 3.5505 1995-03-22 2.5495 1995-03-23 2.5505 1995-03-24 2.5460 1995-03-27 2.5385 1995-03-28 2.5360 1995-03-29 2.5345 1995-03-30 2.5395 1995-03-31 2.5310 1995-04-03 2.5253 1995-04-04 2.5230 1995-04-05 2.5000 1995-04-06 2.4925 1995-04-07 2.4940 1995-04-10 2.4860 1995-04-11 2.4875 1995-04-12 2.4745 1995-04-13 2.4675 1995-04-14 2.4645 1995-04-17 2.4635 1995-04-18 2.4685 1995-04-19 2.4665 1995-04-20 2.4727 1995-04-21 2.4660 1995-04-24 2.4595 1995-04-25 2.4535 1995-04-26 2.4675 1995-04-27 2.4685 1995-04-28 2.4720 1995-05-01 2.4710 1995-05-02 2.4655 1995-05-03 2.4605 1995-05-04 2.4613 1995-05-05 2.4673 1995-05-08 2.4625 1995-05-09 2.4642 1995-05-10 2.4665 1995-05-11 2.4733 1995-05-12 2.4915 1995-05-15 2.4940 1995-05-16 2.4820 1995-05-17 2.4725 1995-05-18 2.4740 1995-05-19 2.4640 1995-05-22 2.4623 1995-05-23 2.4620 1995-05-24 2.4615 1995-05-25 2.4573 1995-05-26 2.4605 1995-05-30 2.4658 1995-05-31 2.4650 1995-06-01 2.4620 1995-06-02 2.4563 1995-06-05 2.4527 1995-06-06 2.4370 1995-06-07 2.4392 1995-06-08 2.4385 1995-06-09 2.4418 1995-06-12 2.4405 1995-06-13 2.4405 1995-06-14 2.3890 1995-06-15 2.4438 1995-06-16 2.4420 1995-06-19 2.4415 1995-06-20 2.4392 1995-06-21 2.4370 1995-06-22 2.4390 1995-06-23 2.4383 1995-06-26 2.4377 1995-06-27 2.4375 1995-06-28 2.4395 1995-06-29 2.4395 1995-06-30 2.4378 1995-07-03 2.4387 1995-07-05 2.4420 1995-07-06 2.4422 1995-07-07 2.4442 1995-07-10 2.4495 1995-07-11 2.4557 1995-07-12 2.4520 1995-07-13 2.4495 1995-07-14 2.4489 1995-07-17 2.4505 1995-07-18 2.4485 1995-07-19 2.4488 1995-07-20 2.4500 1995-07-21 2.4495 1995-07-24 2.4520 1995-07-25 2.4545 1995-07-26 2.4530 1995-07-27 2.4554 1995-07-28 2.4575 1995-07-31 2.4570 1995-08-01 2.4500 1995-08-02 2.4595 1995-08-03 2.4610 1995-08-04 2.4620 1995-08-07 2.4705 1995-08-08 2.4685 1995-08-09 2.4675 1995-08-10 2.4715 1995-08-11 2.4735 1995-08-14 2.4717 1995-08-15 2.4840 1995-08-16 2.4950 1995-08-17 2.4935 1995-08-18 2.4915 1995-08-21 2.4933 1995-08-22 2.4994 1995-08-23 2.4975 1995-08-24 2.4968 1995-08-25 2.4885 1995-08-28 2.4865 1995-08-29 2.4940 1995-08-30 2.5000 1995-08-31 2.4950 1995-09-01 2.4955 1995-09-05 2.4958 1995-09-06 2.5000 1995-09-07 2.4985 1995-09-08 2.5027 1995-09-11 2.4994 1995-09-12 2.5022 1995-09-13 2.5095 1995-09-14 2.5185 1995-09-15 2.5235 1995-09-18 2.5265 1995-09-19 2.5315 1995-09-20 2.5273 1995-09-21 2.5148 1995-09-22 2.5100 1995-09-25 2.5240 1995-09-26 2.5265 1995-09-27 2.5188 1995-09-28 2.5110 1995-09-29 2.5120 1995-10-02 2.5225 1995-10-03 2.5275 1995-10-04 2.5271 1995-10-05 2.5335 1995-10-06 2.5364 1995-10-10 2.5365 1995-10-11 2.5400 1995-10-12 2.5440 1995-10-13 2.5445 1995-10-16 2.5420 1995-10-17 2.5227 1995-10-18 2.5260 1995-10-19 2.5263 1995-10-20 2.5258 1995-10-23 2.5155 1995-10-24 2.5225 1995-10-25 2.5319 1995-10-26 2.5395 1995-10-27 2.5320 1995-10-30 2.5430 1995-10-31 2.5412 1995-11-01 2.5463 1995-11-02 2.5449 1995-11-03 2.5454 1995-11-06 2.5410 1995-11-07 2.5420 1995-11-08 2.5350 1995-11-09 2.5320 1995-11-10 2.5340 1995-11-13 2.5380 1995-11-14 2.5325 1995-11-15 2.5330 1995-11-16 2.5334 1995-11-17 2.5315 1995-11-20 2.5380 1995-11-21 2.5415 1995-11-22 2.5410 1995-11-24 2.5425 1995-11-27 2.5430 1995-11-28 2.5427 1995-11-29 2.5430 1995-11-30 2.5370 1995-12-01 2.5310 1995-12-04 2.5335 1995-12-05 2.5410 1995-12-06 2.5400 1995-12-07 2.5383 1995-12-08 2.5380 1995-12-11 2.5384 1995-12-12 2.5415 1995-12-13 2.5435 1995-12-14 2.5410 1995-12-15 2.5440 1995-12-18 2.5442 1995-12-19 2.5425 1995-12-20 2.5440 1995-12-21 2.5366 1995-12-22 2.5385 1995-12-26 2.5390 1995-12-27 2.5415 1995-12-28 2.5410 1995-12-29 2.5400 1996-01-02 2.5413 1996-01-03 2.5472 1996-01-04 2.5608 1996-01-05 2.5530 1996-01-08 2.5583 1996-01-09 2.5590 1996-01-10 2.5550 1996-01-11 2.5560 1996-01-12 2.5623 1996-01-16 2.5630 1996-01-17 2.5573 1996-01-18 2.5528 1996-01-19 2.5510 1996-01-22 2.5540 1996-01-23 2.5550 1996-01-24 2.5621 1996-01-25 2.5610 1996-01-26 2.5540 1996-01-29 2.5585 1996-01-30 2.5605 1996-01-31 2.5600 1996-02-01 2.5575 1996-02-02 2.5531 1996-02-05 2.5455 1996-02-06 2.5435 1996-02-07 2.5425 1996-02-08 2.5525 1996-02-09 2.5475 1996-02-12 2.5465 1996-02-13 2.5475 1996-02-14 2.5440 1996-02-15 2.5435 1996-02-16 2.5545 1996-02-20 2.5485 1996-02-21 2.5520 1996-02-22 2.5523 1996-02-23 2.5545 1996-02-26 2.5442 1996-02-27 2.5475 1996-02-28 2.5480 1996-02-29 2.5490 1996-03-01 2.5455 1996-03-04 2.5460 1996-03-05 2.5425 1996-03-06 2.5375 1996-03-07 2.5385 1996-03-08 2.5425 1996-03-11 2.5430 1996-03-12 2.5460 1996-03-13 2.5430 1996-03-14 2.5395 1996-03-15 2.5405 1996-03-18 2.5398 1996-03-19 2.5420 1996-03-20 2.5452 1996-03-21 2.5455 1996-03-22 2.5438 1996-03-25 2.5434 1996-03-26 2.5415 1996-03-27 2.5433 1996-03-28 2.5370 1996-03-29 2.5307 1996-04-01 2.5310 1996-04-02 2.5270 1996-04-03 2.5308 1996-04-04 2.5300 1996-04-05 2.5320 1996-04-08 2.5323 1996-04-09 2.5332 1996-04-10 2.5235 1996-04-11 2.5135 1996-04-12 2.5175 1996-04-15 2.5115 1996-04-16 2.5045 1996-04-17 2.4934 1996-04-18 2.4980 1996-04-19 2.4955 1996-04-22 2.4918 1996-04-23 2.4990 1996-04-24 2.4995 1996-04-25 2.5045 1996-04-26 2.4934 1996-04-29 2.4933 1996-04-30 2.4935 1996-05-01 2.4925 1996-05-02 2.4947 1996-05-03 2.4953 1996-05-06 2.4955 1996-05-07 2.4940 1996-05-08 2.4835 1996-05-09 2.4900 1996-05-10 2.4888 1996-05-13 2.4895 1996-05-14 2.4957 1996-05-15 2.4925 1996-05-16 2.4930 1996-05-17 2.4893 1996-05-20 2.4900 1996-05-21 2.4935 1996-05-22 2.4935 1996-05-23 2.4930 1996-05-24 2.5002 1996-05-28 2.4970 1996-05-29 2.5010 1996-05-30 2.4995 1996-05-31 2.4980 1996-06-03 2.5003 1996-06-04 2.5040 1996-06-05 2.4983 1996-06-06 2.4977 1996-06-07 2.4980 1996-06-10 2.4985 1996-06-11 2.4982 1996-06-12 2.4920 1996-06-13 2.4930 1996-06-14 2.4955 1996-06-17 2.4953 1996-06-18 2.4947 1996-06-19 2.4932 1996-06-20 2.4948 1996-06-21 2.4980 1996-06-24 2.4989 1996-06-25 2.4985 1996-06-26 2.4960 1996-06-27 2.4945 1996-06-28 2.4945 1996-07-01 2.4925 1996-07-02 2.4950 1996-07-03 2.4927 1996-07-05 2.4915 1996-07-08 2.4933 1996-07-09 2.4923 1996-07-10 2.4920 1996-07-11 2.4910 1996-07-12 2.4927 1996-07-15 2.4922 1996-07-16 2.4860 1996-07-17 2.4860 1996-07-18 2.4877 1996-07-19 2.4890 1996-07-22 2.4895 1996-07-23 2.4910 1996-07-24 2.4880 1996-07-25 2.4905 1996-07-26 2.4925 1996-07-29 2.4970 1996-07-30 2.4947 1996-07-31 2.4962 1996-08-01 2.4945 1996-08-02 2.4950 1996-08-05 2.4925 1996-08-06 2.4892 1996-08-07 2.4900 1996-08-08 2.4910 1996-08-09 2.4920 1996-08-12 2.4928 1996-08-13 2.4950 1996-08-14 2.4955 1996-08-15 2.4917 1996-08-16 2.4940 1996-08-19 2.4930 1996-08-20 2.4930 1996-08-21 2.4935 1996-08-22 2.4960 1996-08-23 2.4938 1996-08-26 2.4930 1996-08-27 2.4935 1996-08-28 2.4946 1996-08-29 2.4950 1996-08-30 2.4935 1996-09-03 2.4985 1996-09-04 2.4980 1996-09-05 2.4982 1996-09-06 2.4990 1996-09-09 2.5025 1996-09-10 2.5040 1996-09-11 2.5005 1996-09-12 2.5000 1996-09-13 2.4987 1996-09-16 2.4978 1996-09-17 2.4965 1996-09-18 2.4975 1996-09-19 2.4985 1996-09-20 2.5005 1996-09-23 2.5010 1996-09-24 2.5010 1996-09-25 2.5027 1996-09-26 2.5080 1996-09-27 2.5090 1996-09-30 2.5065 1996-10-01 2.5032 1996-10-02 2.5010 1996-10-03 2.5025 1996-10-04 2.4998 1996-10-07 2.5006 1996-10-08 2.5022 1996-10-09 2.5050 1996-10-10 2.5060 1996-10-11 2.5060 1996-10-15 2.5065 1996-10-16 2.5060 1996-10-17 2.5057 1996-10-18 2.5070 1996-10-21 2.5075 1996-10-22 2.5048 1996-10-23 2.5067 1996-10-24 2.5040 1996-10-25 2.5058 1996-10-28 2.5125 1996-10-29 2.5153 1996-10-30 2.5275 1996-10-31 2.5268 1996-11-01 2.5288 1996-11-04 2.5260 1996-11-05 2.5247 1996-11-06 2.5235 1996-11-07 2.5190 1996-11-08 2.5180 1996-11-12 2.5225 1996-11-13 2.5250 1996-11-15 2.5235 1996-11-18 2.5240 1996-11-19 2.5223 1996-11-20 2.5200 1996-11-21 2.5195 1996-11-22 2.5195 1996-11-25 2.5247 1996-11-26 2.5243 1996-11-27 2.5265 1996-11-29 2.5275 1996-12-02 2.5260 1996-12-03 2.5260 1996-12-04 2.5220 1996-12-05 2.5205 1996-12-06 2.5210 1996-12-09 2.5235 1996-12-10 2.5235 1996-12-11 2.5220 1996-12-12 2.5230 1996-12-13 2.5243 1996-12-16 2.5265 1996-12-17 2.5245 1996-12-18 2.5243 1996-12-19 2.5253 1996-12-20 2.5263 1996-12-23 2.5282 1996-12-24 2.5275 1996-12-26 2.5290 1996-12-27 2.5287 1996-12-30 2.5280 1996-12-31 2.5260 1997-01-02 2.5245 1997-01-03 2.5230 1997-01-06 2.4975 1997-01-07 2.4985 1997-01-08 2.4890 1997-01-09 2.4826 1997-01-10 2.4820 1997-01-13 2.4720 1997-01-14 2.4790 1997-01-15 2.4730 1997-01-16 2.4835 1997-01-17 2.4843 1997-01-21 2.4840 1997-01-22 2.4875 1997-01-23 2.4868 1997-01-24 2.4890 1997-01-27 2.4898 1997-01-28 2.4935 1997-01-29 2.4970 1997-01-30 2.4864 1997-01-31 2.4863 1997-02-03 2.4862 1997-02-04 2.4946 1997-02-05 2.4930 1997-02-06 2.4933 1997-02-07 2.4938 1997-02-10 2.4865 1997-02-11 2.4888 1997-02-12 2.4865 1997-02-13 2.4855 1997-02-14 2.4840 1997-02-18 2.4865 1997-02-19 2.4889 1997-02-20 2.4850 1997-02-21 2.4770 1997-02-24 2.4799 1997-02-25 2.4815 1997-02-26 2.4876 1997-02-27 2.4832 1997-02-28 2.4830 1997-03-03 2.4805 1997-03-04 2.4745 1997-03-05 2.4730 1997-03-06 2.4763 1997-03-07 2.4815 1997-03-10 2.4782 1997-03-11 2.4742 1997-03-12 2.4748 1997-03-13 2.4765 1997-03-14 2.4765 1997-03-17 2.4777 1997-03-18 2.4725 1997-03-19 2.4726 1997-03-20 2.4780 1997-03-21 2.4790 1997-03-24 2.4780 1997-03-25 2.4790 1997-03-26 2.4822 1997-03-27 2.4798 1997-03-28 2.4820 1997-03-31 2.4790 1997-04-01 2.4770 1997-04-02 2.4823 1997-04-03 2.4850 1997-04-04 2.4870 1997-04-07 2.4993 1997-04-08 2.5055 1997-04-09 2.5046 1997-04-10 2.5055 1997-04-11 2.5060 1997-04-14 2.5089 1997-04-15 2.5132 1997-04-16 2.5107 1997-04-17 2.5148 1997-04-18 2.5125 1997-04-21 2.5060 1997-04-22 2.4995 1997-04-23 2.4975 1997-04-24 2.5054 1997-04-25 2.5085 1997-04-28 2.5105 1997-04-29 2.5115 1997-04-30 2.5107 1997-05-01 2.5078 1997-05-02 2.5085 1997-05-05 2.5070 1997-05-06 2.5065 1997-05-07 2.5109 1997-05-08 2.5069 1997-05-09 2.5065 1997-05-12 2.5125 1997-05-13 2.5175 1997-05-14 2.5231 1997-05-15 2.4977 1997-05-16 2.4835 1997-05-19 2.4980 1997-05-20 2.5000 1997-05-21 2.5010 1997-05-22 2.5030 1997-05-23 2.5015 1997-05-27 2.5185 1997-05-28 2.5120 1997-05-29 2.5114 1997-05-30 2.5132 1997-06-02 2.5150 1997-06-03 2.5178 1997-06-04 2.5170 1997-06-05 2.5170 1997-06-06 2.5115 1997-06-09 2.5132 1997-06-10 2.5150 1997-06-11 2.5145 1997-06-12 2.5100 1997-06-13 2.5140 1997-06-16 2.5155 1997-06-17 2.5120 1997-06-18 2.5145 1997-06-19 2.5155 1997-06-20 2.5155 1997-06-23 2.5190 1997-06-24 2.5209 1997-06-25 2.5228 1997-06-26 2.5220 1997-06-27 2.5230 1997-06-30 2.5245 1997-07-01 2.5235 1997-07-02 2.5255 1997-07-03 2.5202 1997-07-07 2.5248 1997-07-08 2.5050 1997-07-09 2.5044 1997-07-10 2.4890 1997-07-11 2.5050 1997-07-14 2.5690 1997-07-15 2.5690 1997-07-16 2.5930 1997-07-17 2.5905 1997-07-18 2.6475 1997-07-21 2.6280 1997-07-22 2.6320 1997-07-23 2.6390 1997-07-24 2.6465 1997-07-25 2.6515 1997-07-28 2.6320 1997-07-29 2.6190 1997-07-30 2.6360 1997-07-31 2.6390 1997-08-01 2.6395 1997-08-04 2.6365 1997-08-05 2.6430 1997-08-06 2.6380 1997-08-07 2.6430 1997-08-08 2.7000 1997-08-11 2.7455 1997-08-12 2.7830 1997-08-13 2.7775 1997-08-14 2.7835 1997-08-15 2.7850 1997-08-18 2.8025 1997-08-19 2.7900 1997-08-20 2.7800 1997-08-21 2.7600 1997-08-22 2.7750 1997-08-25 2.7735 1997-08-26 2.7890 1997-08-27 2.8390 1997-08-28 2.9325 1997-08-29 2.9200 1997-09-02 2.9270 1997-09-03 2.9820 1997-09-04 2.9950 1997-09-05 2.9500 1997-09-08 2.9175 1997-09-09 2.9150 1997-09-10 2.9165 1997-09-11 2.9575 1997-09-12 2.9690 1997-09-15 2.9760 1997-09-16 3.0000 1997-09-17 3.0100 1997-09-18 3.0200 1997-09-19 3.0360 1997-09-22 3.1250 1997-09-23 3.0750 1997-09-24 3.0600 1997-09-25 3.1225 1997-09-26 3.1425 1997-09-29 3.1900 1997-09-30 3.2475 1997-10-01 3.3675 1997-10-02 3.3250 1997-10-03 3.3780 1997-10-06 3.3400 1997-10-07 3.2575 1997-10-08 3.1710 1997-10-09 3.0750 1997-10-10 3.1175 1997-10-14 3.1075 1997-10-15 3.1500 1997-10-16 3.1950 1997-10-17 3.8150 1997-10-20 3.3325 1997-10-21 3.3390 1997-10-22 3.4000 1997-10-23 3.3450 1997-10-24 3.3905 1997-10-27 3.4000 1997-10-28 3.4340 1997-10-29 3.3925 1997-10-30 3.4490 1997-10-31 3.3250 1997-11-03 3.2340 1997-11-04 3.2850 1997-11-05 3.2900 1997-11-06 3.3000 1997-11-07 3.3025 1997-11-10 3.3150 1997-11-12 3.2950 1997-11-13 3.3125 1997-11-14 3.3225 1997-11-17 3.3400 1997-11-18 3.4150 1997-11-19 3.4900 1997-11-20 3.5325 1997-11-21 3.4225 1997-11-24 3.4500 1997-11-25 3.4925 1997-11-26 3.5125 1997-11-28 3.5125 1997-12-01 3.5700 1997-12-02 3.5980 1997-12-03 3.6600 1997-12-04 3.7300 1997-12-05 4.0000 1997-12-08 3.6500 1997-12-09 3.6620 1997-12-10 3.6620 1997-12-11 3.7750 1997-12-12 3.8200 1997-12-15 3.8750 1997-12-16 3.8730 1997-12-17 3.8150 1997-12-18 3.7875 1997-12-19 3.8300 1997-12-22 3.8200 1997-12-23 3.8450 1997-12-24 3.9000 1997-12-26 3.8450 1997-12-29 3.8950 1997-12-30 3.8980 1997-12-31 3.8850 1998-01-02 3.9800 1998-01-05 4.1550 1998-01-06 4.4650 1998-01-07 4.5200 1998-01-08 4.7300 1998-01-09 4.6050 1998-01-12 4.6600 1998-01-13 4.6000 1998-01-14 4.3500 1998-01-15 4.2995 1998-01-16 4.1921 1998-01-20 4.2300 1998-01-21 4.3795 1998-01-22 4.5300 1998-01-23 4.5700 1998-01-26 4.5200 1998-01-27 4.4200 1998-01-28 4.3700 1998-01-29 4.3800 1998-01-30 4.2300 1998-02-02 4.1300 1998-02-03 3.9895 1998-02-04 3.9900 1998-02-05 3.9950 1998-02-06 3.8200 1998-02-09 3.8305 1998-02-10 3.5900 1998-02-11 3.5895 1998-02-12 3.7800 1998-02-13 3.8450 1998-02-17 3.8700 1998-02-18 3.8000 1998-02-19 3.7300 1998-02-20 3.7800 1998-02-23 3.8400 1998-02-24 3.7500 1998-02-25 3.7400 1998-02-26 3.7075 1998-02-27 3.7050 1998-03-02 3.6200 1998-03-03 3.8100 1998-03-04 3.8150 1998-03-05 3.9600 1998-03-06 3.9550 1998-03-09 3.9900 1998-03-10 3.9100 1998-03-11 3.9400 1998-03-12 3.8550 1998-03-13 3.7300 1998-03-16 3.7900 1998-03-17 3.8000 1998-03-18 3.6550 1998-03-19 3.6700 1998-03-20 3.6500 1998-03-23 3.5450 1998-03-24 3.6550 1998-03-25 3.5900 1998-03-26 3.5950 1998-03-27 3.5675 1998-03-30 3.6400 1998-03-31 3.6600 1998-04-01 3.7025 1998-04-02 3.7525 1998-04-03 3.7900 1998-04-06 3.7250 1998-04-07 3.7200 1998-04-08 3.7200 1998-04-09 3.6200 1998-04-10 3.6700 1998-04-13 3.6500 1998-04-14 3.6900 1998-04-15 3.7000 1998-04-16 3.7700 1998-04-17 3.8000 1998-04-20 3.7900 1998-04-21 3.7400 1998-04-22 3.7750 1998-04-23 3.7900 1998-04-24 3.7700 1998-04-27 3.7975 1998-04-28 3.7600 1998-04-29 3.7400 1998-04-30 3.7550 1998-05-01 3.6750 1998-05-04 3.6700 1998-05-05 3.6900 1998-05-06 3.8900 1998-05-07 3.8700 1998-05-08 3.8200 1998-05-11 3.8725 1998-05-12 3.8925 1998-05-13 3.8900 1998-05-14 3.7900 1998-05-15 3.7578 1998-05-18 3.8450 1998-05-19 3.8650 1998-05-20 3.8300 1998-05-21 3.7850 1998-05-22 3.8100 1998-05-26 3.8450 1998-05-27 3.8500 1998-05-28 3.8900 1998-05-29 3.8702 1998-06-01 3.9500 1998-06-02 3.9300 1998-06-03 3.9250 1998-06-04 3.9750 1998-06-05 3.9950 1998-06-08 4.0000 1998-06-09 3.9550 1998-06-10 4.0250 1998-06-11 4.0250 1998-06-12 4.0454 1998-06-15 4.0900 1998-06-16 4.0575 1998-06-17 3.9350 1998-06-18 3.9650 1998-06-19 3.8750 1998-06-22 3.9600 1998-06-23 3.9550 1998-06-24 3.9500 1998-06-25 4.0000 1998-06-26 4.0800 1998-06-29 4.1900 1998-06-30 4.1300 1998-07-01 4.1415 1998-07-02 4.2176 1998-07-03 4.1500 1998-07-06 4.1950 1998-07-07 4.1550 1998-07-08 4.1900 1998-07-09 4.2575 1998-07-10 4.2650 1998-07-13 4.2150 1998-07-14 4.1300 1998-07-15 4.1550 1998-07-16 4.1000 1998-07-17 4.1295 1998-07-20 4.1224 1998-07-21 4.1450 1998-07-22 4.1550 1998-07-23 4.1525 1998-07-24 4.1300 1998-07-27 4.1450 1998-07-28 4.1200 1998-07-29 4.1278 1998-07-30 4.1150 1998-07-31 4.1450 1998-08-03 4.1600 1998-08-04 4.1505 1998-08-05 4.1500 1998-08-06 4.1725 1998-08-07 4.2025 1998-08-10 4.2500 1998-08-11 4.2575 1998-08-12 4.1952 1998-08-13 4.1850 1998-08-14 4.2250 1998-08-17 4.2426 1998-08-18 4.2300 1998-08-19 4.2035 1998-08-20 4.1850 1998-08-21 4.2353 1998-08-24 4.2020 1998-08-25 4.2205 1998-08-26 4.2055 1998-08-27 4.2050 1998-08-28 4.2030 1998-08-31 4.1950 1998-09-01 3.8950 1998-09-02 3.8100 1998-09-03 3.8005 1998-09-04 3.8000 1998-09-08 3.8000 1998-09-09 3.8000 1998-09-10 3.8000 1998-09-11 3.8000 1998-09-14 3.8000 1998-09-15 3.8000 1998-09-16 3.8000 1998-09-17 3.8000 1998-09-18 3.8000 1998-09-21 3.8000 1998-09-22 3.8000 1998-09-23 3.8000 1998-09-24 3.8000 1998-09-25 3.8000 1998-09-28 3.8000 1998-09-29 3.8000 1998-09-30 3.8000 1998-10-01 3.8000 1998-10-02 3.8000 1998-10-05 3.8000 1998-10-06 3.8000 1998-10-07 3.8000 1998-10-08 3.8000 1998-10-09 3.8000 1998-10-13 3.8000 1998-10-14 3.8000 1998-10-15 3.8000 1998-10-16 3.8000 1998-10-19 3.8000 1998-10-20 3.8000 1998-10-21 3.8000 1998-10-22 3.8000 1998-10-23 3.8000 1998-10-26 3.8000 1998-10-27 3.8000 1998-10-28 3.8000 1998-10-29 3.8000 1998-10-30 3.8000 1998-11-02 3.8000 1998-11-03 3.8000 1998-11-04 3.8000 1998-11-05 3.8000 1998-11-06 3.8000 1998-11-09 3.8000 1998-11-10 3.8000 1998-11-12 3.8000 1998-11-13 3.8000 1998-11-16 3.8002 1998-11-17 3.8000 1998-11-18 3.8000 1998-11-19 3.8000 1998-11-20 3.7998 1998-11-23 3.8000 1998-11-24 3.8003 1998-11-25 3.8000 1998-11-27 3.7997 1998-11-30 3.8000 1998-12-01 3.8000 1998-12-02 3.8000 1998-12-03 3.8000 1998-12-04 3.8000 1998-12-07 3.8000 1998-12-08 3.8000 1998-12-09 3.8000 1998-12-10 3.8000 1998-12-11 3.8000 1998-12-14 3.7997 1998-12-15 3.8100 1998-12-16 3.8000 1998-12-17 3.8100 1998-12-18 3.8002 1998-12-21 3.7999 1998-12-22 3.8003 1998-12-23 3.8000 1998-12-24 3.8100 1998-12-28 3.8000 1998-12-29 3.8000 1998-12-30 3.8000 1998-12-31 3.8000 1999-01-04 3.8000 1999-01-05 3.8000 1999-01-06 3.8000 1999-01-07 3.8000 1999-01-08 3.8000 1999-01-11 3.8000 1999-01-12 3.8000 1999-01-13 3.8000 1999-01-14 3.8000 1999-01-15 3.8000 1999-01-19 3.8000 1999-01-20 3.8000 1999-01-21 3.8000 1999-01-22 3.8000 1999-01-25 3.8000 1999-01-26 3.8000 1999-01-27 3.8000 1999-01-28 3.8000 1999-01-29 3.8000 1999-02-01 3.8000 1999-02-02 3.8000 1999-02-03 3.8000 1999-02-04 3.8000 1999-02-05 3.8000 1999-02-08 3.8000 1999-02-09 3.8000 1999-02-10 3.8000 1999-02-11 3.8000 1999-02-12 3.7997 1999-02-16 3.8000 1999-02-17 3.8000 1999-02-18 3.8000 1999-02-19 3.8000 1999-02-22 3.8000 1999-02-23 3.8000 1999-02-24 3.8000 1999-02-25 3.8000 1999-02-26 3.8000 1999-03-01 3.8000 1999-03-02 3.8000 1999-03-03 3.8000 1999-03-04 3.8000 1999-03-05 3.8000 1999-03-08 3.8000 1999-03-09 3.8000 1999-03-10 3.8000 1999-03-11 3.8000 1999-03-12 3.8000 1999-03-15 3.8000 1999-03-16 3.8000 1999-03-17 3.8000 1999-03-18 3.8000 1999-03-19 3.8000 1999-03-22 3.8000 1999-03-23 3.8000 1999-03-24 3.8000 1999-03-25 3.8000 1999-03-26 3.8000 1999-03-29 3.8000 1999-03-30 3.8000 1999-03-31 3.8000 1999-04-01 3.8000 1999-04-02 3.8000 1999-04-05 3.8000 1999-04-06 3.8000 1999-04-07 3.8000 1999-04-08 3.8000 1999-04-09 3.8000 1999-04-12 3.8000 1999-04-13 3.8000 1999-04-14 3.8000 1999-04-15 3.8000 1999-04-16 3.8000 1999-04-19 3.8000 1999-04-20 3.8000 1999-04-21 3.8000 1999-04-22 3.8000 1999-04-23 3.8000 1999-04-26 3.8000 1999-04-27 3.8000 1999-04-28 3.8000 1999-04-29 3.8000 1999-04-30 3.8000 1999-05-03 3.8000 1999-05-04 3.8000 1999-05-05 3.8000 1999-05-06 3.8000 1999-05-07 3.8000 1999-05-10 3.8000 1999-05-11 3.8000 1999-05-12 3.8000 1999-05-13 3.8000 1999-05-14 3.8000 1999-05-17 3.8000 1999-05-18 3.8000 1999-05-19 3.8000 1999-05-20 3.8000 1999-05-21 3.8000 1999-05-24 3.8000 1999-05-25 3.8000 1999-05-26 3.8000 1999-05-27 3.8000 1999-05-28 3.8000 1999-06-01 3.8000 1999-06-02 3.8000 1999-06-03 3.8000 1999-06-04 3.8000 1999-06-07 3.8000 1999-06-08 3.8000 1999-06-09 3.8000 1999-06-10 3.8000 1999-06-11 3.8000 1999-06-14 3.8000 1999-06-15 3.8000 1999-06-16 3.8000 1999-06-17 3.8000 1999-06-18 3.8000 1999-06-21 3.8000 1999-06-22 3.8000 1999-06-23 3.8000 1999-06-24 3.8000 1999-06-25 3.8000 1999-06-28 3.8000 1999-06-29 3.8000 1999-06-30 3.8000 1999-07-01 3.8000 1999-07-02 3.8000 1999-07-06 3.8000 1999-07-07 3.8000 1999-07-08 3.8000 1999-07-09 3.8000 1999-07-12 3.8000 1999-07-13 3.8000 1999-07-14 3.8000 1999-07-15 3.8000 1999-07-16 3.8000 1999-07-19 3.8000 1999-07-20 3.8000 1999-07-21 3.8000 1999-07-22 3.8000 1999-07-23 3.8000 1999-07-26 3.8000 1999-07-27 3.8000 1999-07-28 3.8000 1999-07-29 3.8000 1999-07-30 3.8000 1999-08-02 3.8000 1999-08-03 3.8000 1999-08-04 3.8000 1999-08-05 3.8000 1999-08-06 3.8000 1999-08-09 3.8000 1999-08-10 3.8000 1999-08-11 3.8000 1999-08-12 3.8000 1999-08-13 3.8000 1999-08-16 3.8000 1999-08-17 3.8000 1999-08-18 3.8000 1999-08-19 3.8000 1999-08-20 3.8000 1999-08-23 3.8000 1999-08-24 3.8000 1999-08-25 3.8000 1999-08-26 3.8000 1999-08-27 3.8000 1999-08-30 3.8000 1999-08-31 3.8000 1999-09-01 3.8000 1999-09-02 3.8000 1999-09-03 3.8000 1999-09-07 3.8000 1999-09-08 3.8000 1999-09-09 3.8000 1999-09-10 3.8000 1999-09-13 3.8000 1999-09-14 3.8000 1999-09-15 3.8000 1999-09-16 3.8000 1999-09-17 3.8000 1999-09-20 3.8000 1999-09-21 3.8000 1999-09-22 3.8000 1999-09-23 3.8000 1999-09-24 3.8000 1999-09-27 3.8000 1999-09-28 3.8000 1999-09-29 3.8000 1999-09-30 3.8000 1999-10-01 3.8000 1999-10-04 3.8000 1999-10-05 3.8000 1999-10-06 3.8000 1999-10-07 3.8000 1999-10-08 3.8000 1999-10-12 3.8000 1999-10-13 3.8000 1999-10-14 3.8000 1999-10-15 3.8000 1999-10-18 3.8000 1999-10-19 3.8000 1999-10-20 3.8000 1999-10-21 3.8000 1999-10-22 3.8000 1999-10-25 3.8000 1999-10-26 3.8000 1999-10-27 3.8000 1999-10-28 3.8000 1999-10-29 3.8000 1999-11-01 3.8000 1999-11-02 3.8000 1999-11-03 3.8000 1999-11-04 3.8000 1999-11-05 3.8000 1999-11-08 3.8000 1999-11-09 3.8000 1999-11-10 3.8000 1999-11-12 3.8000 1999-11-15 3.8000 1999-11-16 3.8000 1999-11-17 3.8000 1999-11-18 3.8000 1999-11-19 3.8000 1999-11-22 3.8000 1999-11-23 3.8000 1999-11-24 3.8000 1999-11-26 3.8000 1999-11-29 3.8000 1999-11-30 3.8000 1999-12-01 3.8000 1999-12-02 3.8000 1999-12-03 3.8000 1999-12-06 3.8000 1999-12-07 3.8000 1999-12-08 3.8000 1999-12-09 3.8000 1999-12-10 3.8000 1999-12-13 3.8000 1999-12-14 3.8000 1999-12-15 3.8000 1999-12-16 3.8000 1999-12-17 3.8000 1999-12-20 3.8000 1999-12-21 3.8000 1999-12-22 3.8000 1999-12-23 3.8000 1999-12-24 3.8000 1999-12-27 3.8000 1999-12-28 3.8000 1999-12-29 3.8000 1999-12-30 3.8000 1999-12-31 3.8000 2000-01-03 3.8000 2000-01-04 3.8000 2000-01-05 3.8000 2000-01-06 3.8000 2000-01-07 3.8000 2000-01-10 3.8000 2000-01-11 3.8000 2000-01-12 3.8000 2000-01-13 3.8000 2000-01-14 3.8000 2000-01-18 3.8000 2000-01-19 3.8000 2000-01-20 3.8000 2000-01-21 3.8000 2000-01-24 3.8000 2000-01-25 3.8000 2000-01-26 3.8000 2000-01-27 3.8000 2000-01-28 3.8000 2000-01-31 3.8000 2000-02-01 3.8000 2000-02-02 3.8000 2000-02-03 3.8000 2000-02-04 3.8000 2000-02-07 3.8000 2000-02-08 3.8000 2000-02-09 3.8000 2000-02-10 3.8000 2000-02-11 3.8000 2000-02-14 3.8000 2000-02-15 3.8000 2000-02-16 3.8000 2000-02-17 3.8000 2000-02-18 3.8000 2000-02-22 3.8000 2000-02-23 3.8000 2000-02-24 3.8000 2000-02-25 3.8000 2000-02-28 3.8000 2000-02-29 3.8000 2000-03-01 3.8000 2000-03-02 3.8000 2000-03-03 3.8000 2000-03-06 3.8000 2000-03-07 3.8000 2000-03-08 3.8000 2000-03-09 3.8000 2000-03-10 3.8000 2000-03-13 3.8000 2000-03-14 3.8000 2000-03-15 3.8000 2000-03-16 3.8000 2000-03-17 3.8000 2000-03-20 3.8000 2000-03-21 3.8000 2000-03-22 3.8000 2000-03-23 3.8000 2000-03-24 3.8000 2000-03-27 3.8000 2000-03-28 3.8000 2000-03-29 3.8000 2000-03-30 3.8000 2000-03-31 3.8000 2000-04-03 3.8000 2000-04-04 3.8000 2000-04-05 3.8000 2000-04-06 3.8000 2000-04-07 3.8000 2000-04-10 3.8000 2000-04-11 3.8000 2000-04-12 3.8000 2000-04-13 3.8000 2000-04-14 3.8000 2000-04-17 3.8000 2000-04-18 3.8000 2000-04-19 3.8000 2000-04-20 3.8000 2000-04-21 3.8000 2000-04-24 3.8000 2000-04-25 3.8000 2000-04-26 3.8000 2000-04-27 3.8000 2000-04-28 3.8000 2000-05-01 3.8000 2000-05-02 3.8000 2000-05-03 3.8000 2000-05-04 3.8000 2000-05-05 3.8000 2000-05-08 3.8000 2000-05-09 3.8000 2000-05-10 3.8000 2000-05-11 3.8000 2000-05-12 3.8000 2000-05-15 3.8000 2000-05-16 3.8000 2000-05-17 3.8000 2000-05-18 3.8000 2000-05-19 3.8000 2000-05-22 3.8000 2000-05-23 3.8000 2000-05-24 3.8000 2000-05-25 3.8000 2000-05-26 3.8000 2000-05-30 3.8000 2000-05-31 3.8000 2000-06-01 3.8000 2000-06-02 3.8000 2000-06-05 3.8000 2000-06-06 3.8000 2000-06-07 3.8000 2000-06-08 3.8000 2000-06-09 3.8000 2000-06-12 3.8005 2000-06-13 3.8000 2000-06-14 3.8000 2000-06-15 3.8000 2000-06-16 3.8000 2000-06-19 3.8000 2000-06-20 3.8000 2000-06-21 3.8000 2000-06-22 3.8000 2000-06-23 3.8000 2000-06-26 3.8000 2000-06-27 3.8000 2000-06-28 3.8000 2000-06-29 3.8000 2000-06-30 3.8000 2000-07-03 3.8000 2000-07-05 3.8000 2000-07-06 3.8000 2000-07-07 3.8000 2000-07-10 3.8000 2000-07-11 3.8000 2000-07-12 3.8000 2000-07-13 3.8000 2000-07-14 3.8000 2000-07-17 3.8000 2000-07-18 3.8000 2000-07-19 3.8000 2000-07-20 3.8000 2000-07-21 3.8000 2000-07-24 3.8000 2000-07-25 3.8000 2000-07-26 3.8000 2000-07-27 3.8000 2000-07-28 3.8000 2000-07-31 3.8000 2000-08-01 3.8000 2000-08-02 3.8000 2000-08-03 3.8000 2000-08-04 3.8000 2000-08-07 3.8000 2000-08-08 3.8000 2000-08-09 3.8000 2000-08-10 3.8000 2000-08-11 3.8000 2000-08-14 3.8000 2000-08-15 3.8000 2000-08-16 3.8000 2000-08-17 3.8000 2000-08-18 3.8000 2000-08-21 3.8000 2000-08-22 3.8000 2000-08-23 3.8000 2000-08-24 3.8000 2000-08-25 3.8000 2000-08-28 3.8000 2000-08-29 3.8000 2000-08-30 3.8000 2000-08-31 3.8000 2000-09-01 3.8000 2000-09-05 3.8000 2000-09-06 3.8000 2000-09-07 3.8000 2000-09-08 3.8000 2000-09-11 3.8000 2000-09-12 3.8000 2000-09-13 3.8000 2000-09-14 3.8000 2000-09-15 3.8000 2000-09-18 3.8000 2000-09-19 3.8000 2000-09-20 3.8000 2000-09-21 3.8000 2000-09-22 3.8000 2000-09-25 3.8000 2000-09-26 3.8000 2000-09-27 3.8000 2000-09-28 3.8000 2000-09-29 3.8000 2000-10-02 3.8000 2000-10-03 3.8000 2000-10-04 3.8000 2000-10-05 3.8000 2000-10-06 3.8000 2000-10-10 3.8000 2000-10-11 3.8000 2000-10-12 3.8000 2000-10-13 3.8000 2000-10-16 3.8000 2000-10-17 3.8000 2000-10-18 3.8000 2000-10-19 3.8000 2000-10-20 3.8000 2000-10-23 3.8000 2000-10-24 3.8000 2000-10-25 3.8000 2000-10-26 3.8000 2000-10-27 3.8000 2000-10-30 3.8000 2000-10-31 3.8000 2000-11-01 3.8000 2000-11-02 3.8000 2000-11-03 3.8000 2000-11-06 3.8000 2000-11-07 3.8000 2000-11-08 3.8000 2000-11-09 3.8000 2000-11-10 3.8000 2000-11-13 3.8000 2000-11-14 3.8000 2000-11-15 3.8000 2000-11-16 3.8000 2000-11-17 3.8000 2000-11-20 3.8000 2000-11-21 3.8000 2000-11-22 3.8000 2000-11-24 3.8000 2000-11-27 3.8000 2000-11-28 3.8000 2000-11-29 3.8000 2000-11-30 3.8000 2000-12-01 3.8000 2000-12-04 3.8000 2000-12-05 3.8000 2000-12-06 3.8000 2000-12-07 3.8000 2000-12-08 3.8000 2000-12-11 3.8000 2000-12-12 3.8000 2000-12-13 3.8000 2000-12-14 3.8000 2000-12-15 3.8000 2000-12-18 3.8000 2000-12-19 3.8000 2000-12-20 3.8000 2000-12-21 3.8000 2000-12-22 3.8000 2000-12-26 3.8000 2000-12-27 3.8000 2000-12-28 3.8000 2000-12-29 3.8000 2001-01-02 3.8000 2001-01-03 3.8000 2001-01-04 3.8000 2001-01-05 3.8000 2001-01-08 3.8000 2001-01-09 3.8000 2001-01-10 3.8000 2001-01-11 3.8000 2001-01-12 3.8000 2001-01-16 3.8000 2001-01-17 3.8000 2001-01-18 3.8000 2001-01-19 3.8000 2001-01-22 3.8000 2001-01-23 3.8000 2001-01-24 3.8000 2001-01-25 3.8000 2001-01-26 3.8000 2001-01-29 3.8000 2001-01-30 3.8000 2001-01-31 3.8000 2001-02-01 3.8000 2001-02-02 3.8000 2001-02-05 3.8000 2001-02-06 3.8000 2001-02-07 3.8000 2001-02-08 3.8000 2001-02-09 3.8000 2001-02-12 3.8000 2001-02-13 3.8000 2001-02-14 3.8000 2001-02-15 3.8000 2001-02-16 3.8000 2001-02-20 3.8000 2001-02-21 3.8000 2001-02-22 3.8000 2001-02-23 3.8000 2001-02-26 3.8000 2001-02-27 3.8000 2001-02-28 3.8000 2001-03-01 3.8000 2001-03-02 3.8000 2001-03-05 3.8000 2001-03-06 3.8000 2001-03-07 3.8000 2001-03-08 3.8000 2001-03-09 3.8000 2001-03-12 3.8000 2001-03-13 3.8000 2001-03-14 3.8000 2001-03-15 3.8000 2001-03-16 3.8000 2001-03-19 3.8000 2001-03-20 3.8000 2001-03-21 3.8000 2001-03-22 3.8000 2001-03-23 3.8000 2001-03-26 3.8000 2001-03-27 3.8000 2001-03-28 3.8000 2001-03-29 3.8000 2001-03-30 3.8000 2001-04-02 3.8000 2001-04-03 3.8000 2001-04-04 3.8000 2001-04-05 3.8000 2001-04-06 3.8000 2001-04-09 3.8000 2001-04-10 3.8000 2001-04-11 3.8000 2001-04-12 3.8000 2001-04-13 3.8000 2001-04-16 3.8000 2001-04-17 3.8000 2001-04-18 3.8000 2001-04-19 3.8000 2001-04-20 3.8000 2001-04-23 3.8000 2001-04-24 3.8000 2001-04-25 3.8000 2001-04-26 3.8000 2001-04-27 3.8000 2001-04-30 3.8000 2001-05-01 3.8000 2001-05-02 3.8000 2001-05-03 3.8000 2001-05-04 3.8000 2001-05-07 3.8000 2001-05-08 3.8000 2001-05-09 3.8000 2001-05-10 3.8000 2001-05-11 3.8000 2001-05-14 3.8000 2001-05-15 3.8000 2001-05-16 3.8000 2001-05-17 3.8000 2001-05-18 3.8000 2001-05-21 3.8000 2001-05-22 3.8000 2001-05-23 3.8000 2001-05-24 3.8000 2001-05-25 3.8000 2001-05-29 3.8000 2001-05-30 3.8000 2001-05-31 3.8000 2001-06-01 3.8000 2001-06-04 3.8000 2001-06-05 3.8000 2001-06-06 3.8000 2001-06-07 3.8000 2001-06-08 3.8000 2001-06-11 3.8000 2001-06-12 3.8000 2001-06-13 3.8000 2001-06-14 3.8000 2001-06-15 3.8000 2001-06-18 3.8000 2001-06-19 3.8000 2001-06-20 3.8000 2001-06-21 3.8000 2001-06-22 3.8000 2001-06-25 3.8000 2001-06-26 3.8000 2001-06-27 3.8000 2001-06-28 3.8000 2001-06-29 3.8000 2001-07-02 3.8000 2001-07-03 3.8000 2001-07-05 3.8000 2001-07-06 3.8000 2001-07-09 3.8000 2001-07-10 3.8000 2001-07-11 3.8000 2001-07-12 3.8000 2001-07-13 3.8000 2001-07-16 3.8000 2001-07-17 3.8000 2001-07-18 3.8000 2001-07-19 3.8000 2001-07-20 3.8000 2001-07-23 3.8000 2001-07-24 3.8000 2001-07-25 3.8000 2001-07-26 3.8000 2001-07-27 3.8000 2001-07-30 3.8000 2001-07-31 3.8000 2001-08-01 3.8000 2001-08-02 3.8000 2001-08-03 3.8000 2001-08-06 3.8000 2001-08-07 3.8000 2001-08-08 3.8000 2001-08-09 3.8000 2001-08-10 3.8000 2001-08-13 3.8000 2001-08-14 3.8000 2001-08-15 3.8000 2001-08-16 3.8000 2001-08-17 3.8000 2001-08-20 3.8000 2001-08-21 3.8000 2001-08-22 3.8000 2001-08-23 3.8000 2001-08-24 3.8000 2001-08-27 3.8000 2001-08-28 3.8000 2001-08-29 3.8000 2001-08-30 3.8000 2001-08-31 3.8000 2001-09-04 3.8000 2001-09-05 3.8000 2001-09-06 3.8000 2001-09-07 3.8000 2001-09-10 3.8000 2001-09-17 3.7995 2001-09-18 3.8000 2001-09-19 3.8000 2001-09-20 3.8000 2001-09-21 3.8005 2001-09-24 3.8005 2001-09-25 3.8005 2001-09-26 3.8001 2001-09-27 3.8000 2001-09-28 3.8000 2001-10-01 3.8000 2001-10-02 3.8005 2001-10-03 3.8003 2001-10-04 3.8003 2001-10-05 3.8005 2001-10-09 3.8000 2001-10-10 3.8000 2001-10-11 3.8000 2001-10-12 3.8000 2001-10-15 3.8000 2001-10-16 3.8000 2001-10-17 3.8000 2001-10-18 3.8000 2001-10-19 3.8000 2001-10-22 3.8000 2001-10-23 3.8000 2001-10-24 3.8000 2001-10-25 3.8000 2001-10-26 3.8000 2001-10-29 3.8000 2001-10-30 3.8000 2001-10-31 3.8000 2001-11-01 3.8000 2001-11-02 3.8000 2001-11-05 3.8000 2001-11-06 3.8000 2001-11-07 3.8000 2001-11-08 3.8000 2001-11-09 3.8000 2001-11-13 3.8000 2001-11-14 3.8000 2001-11-15 3.8000 2001-11-16 3.8000 2001-11-19 3.8000 2001-11-20 3.8000 2001-11-21 3.8000 2001-11-23 3.8000 2001-11-26 3.8000 2001-11-27 3.8000 2001-11-28 3.8000 2001-11-29 3.8000 2001-11-30 3.8000 2001-12-03 3.8000 2001-12-04 3.8000 2001-12-05 3.8000 2001-12-06 3.8000 2001-12-07 3.8000 2001-12-10 3.8000 2001-12-11 3.8000 2001-12-12 3.8000 2001-12-13 3.8000 2001-12-14 3.8000 2001-12-17 3.8000 2001-12-18 3.8000 2001-12-19 3.8000 2001-12-20 3.8000 2001-12-21 3.8000 2001-12-24 3.8000 2001-12-26 3.8000 2001-12-27 3.8000 2001-12-28 3.8000 2001-12-31 3.8000 2002-01-02 3.8000 2002-01-03 3.8000 2002-01-04 3.8000 2002-01-07 3.8000 2002-01-08 3.8000 2002-01-09 3.8000 2002-01-10 3.8000 2002-01-11 3.8000 2002-01-14 3.8000 2002-01-15 3.8000 2002-01-16 3.8000 2002-01-17 3.8000 2002-01-18 3.8000 2002-01-22 3.8000 2002-01-23 3.8000 2002-01-24 3.8000 2002-01-25 3.8000 2002-01-28 3.8000 2002-01-29 3.8000 2002-01-30 3.8000 2002-01-31 3.8000 2002-02-01 3.8000 2002-02-04 3.8000 2002-02-05 3.8000 2002-02-06 3.8000 2002-02-07 3.8005 2002-02-08 3.8005 2002-02-11 3.8000 2002-02-12 3.8000 2002-02-13 3.8000 2002-02-14 3.8005 2002-02-15 3.8005 2002-02-19 3.8005 2002-02-20 3.8005 2002-02-21 3.8000 2002-02-22 3.8000 2002-02-25 3.8000 2002-02-26 3.8000 2002-02-27 3.8000 2002-02-28 3.8000 2002-03-01 3.8000 2002-03-04 3.8005 2002-03-05 3.8000 2002-03-06 3.8000 2002-03-07 3.8000 2002-03-08 3.8000 2002-03-11 3.8000 2002-03-12 3.8000 2002-03-13 3.8000 2002-03-14 3.8000 2002-03-15 3.8000 2002-03-18 3.8000 2002-03-19 3.8000 2002-03-20 3.8000 2002-03-21 3.8000 2002-03-22 3.8000 2002-03-25 3.8000 2002-03-26 3.8000 2002-03-27 3.8000 2002-03-28 3.8000 2002-03-29 3.8000 2002-04-01 3.8000 2002-04-02 3.8000 2002-04-03 3.8000 2002-04-04 3.8000 2002-04-05 3.8000 2002-04-08 3.8000 2002-04-09 3.8000 2002-04-10 3.8000 2002-04-11 3.8000 2002-04-12 3.8000 2002-04-15 3.8000 2002-04-16 3.8000 2002-04-17 3.8000 2002-04-18 3.8000 2002-04-19 3.8000 2002-04-22 3.8000 2002-04-23 3.8000 2002-04-24 3.8000 2002-04-25 3.8000 2002-04-26 3.8000 2002-04-29 3.8000 2002-04-30 3.8000 2002-05-01 3.8000 2002-05-02 3.8000 2002-05-03 3.8000 2002-05-06 3.8000 2002-05-07 3.8000 2002-05-08 3.8000 2002-05-09 3.8000 2002-05-10 3.8000 2002-05-13 3.8000 2002-05-14 3.8000 2002-05-15 3.8000 2002-05-16 3.8000 2002-05-17 3.8000 2002-05-20 3.8000 2002-05-21 3.8000 2002-05-22 3.8000 2002-05-23 3.8000 2002-05-24 3.8000 2002-05-28 3.8000 2002-05-29 3.8000 2002-05-30 3.8000 2002-05-31 3.8000 2002-06-03 3.8000 2002-06-04 3.8000 2002-06-05 3.8000 2002-06-06 3.8000 2002-06-07 3.8000 2002-06-10 3.8000 2002-06-11 3.8000 2002-06-12 3.8000 2002-06-13 3.8000 2002-06-14 3.8000 2002-06-17 3.8000 2002-06-18 3.8000 2002-06-19 3.8000 2002-06-20 3.8000 2002-06-21 3.8000 2002-06-24 3.8000 2002-06-25 3.8000 2002-06-26 3.8000 2002-06-27 3.8000 2002-06-28 3.8000 2002-07-01 3.8000 2002-07-02 3.8000 2002-07-03 3.8000 2002-07-05 3.8000 2002-07-08 3.8000 2002-07-09 3.8000 2002-07-10 3.8000 2002-07-11 3.8000 2002-07-12 3.8000 2002-07-15 3.8000 2002-07-16 3.8000 2002-07-17 3.8000 2002-07-18 3.8000 2002-07-19 3.8000 2002-07-22 3.8000 2002-07-23 3.8000 2002-07-24 3.8000 2002-07-25 3.8000 2002-07-26 3.8000 2002-07-29 3.8000 2002-07-30 3.8000 2002-07-31 3.8000 2002-08-01 3.8000 2002-08-02 3.8000 2002-08-05 3.8000 2002-08-06 3.8000 2002-08-07 3.8000 2002-08-08 3.8000 2002-08-09 3.8000 2002-08-12 3.8000 2002-08-13 3.8000 2002-08-14 3.8005 2002-08-15 3.8000 2002-08-16 3.8000 2002-08-19 3.8000 2002-08-20 3.8000 2002-08-21 3.8000 2002-08-22 3.8000 2002-08-23 3.8000 2002-08-26 3.8000 2002-08-27 3.8000 2002-08-28 3.8000 2002-08-29 3.8000 2002-08-30 3.8000 2002-09-03 3.8000 2002-09-04 3.8000 2002-09-05 3.8000 2002-09-06 3.8000 2002-09-09 3.8000 2002-09-10 3.8000 2002-09-11 3.8000 2002-09-12 3.8000 2002-09-13 3.8000 2002-09-16 3.8000 2002-09-17 3.8000 2002-09-18 3.8000 2002-09-19 3.8000 2002-09-20 3.8000 2002-09-23 3.8000 2002-09-24 3.8000 2002-09-25 3.8000 2002-09-26 3.8000 2002-09-27 3.8000 2002-09-30 3.8000 2002-10-01 3.8000 2002-10-02 3.8000 2002-10-03 3.8000 2002-10-04 3.8000 2002-10-07 3.8000 2002-10-08 3.8000 2002-10-09 3.8000 2002-10-10 3.8000 2002-10-11 3.8000 2002-10-15 3.8000 2002-10-16 3.8000 2002-10-17 3.8000 2002-10-18 3.8000 2002-10-21 3.8000 2002-10-22 3.8000 2002-10-23 3.8000 2002-10-24 3.8000 2002-10-25 3.8000 2002-10-28 3.8000 2002-10-29 3.8000 2002-10-30 3.8000 2002-10-31 3.8000 2002-11-01 3.8000 2002-11-04 3.8000 2002-11-05 3.8000 2002-11-06 3.8000 2002-11-07 3.8000 2002-11-08 3.8000 2002-11-12 3.8000 2002-11-13 3.8000 2002-11-14 3.8000 2002-11-15 3.8000 2002-11-18 3.8000 2002-11-19 3.8000 2002-11-20 3.8000 2002-11-21 3.8000 2002-11-22 3.8000 2002-11-25 3.8000 2002-11-26 3.8000 2002-11-27 3.8000 2002-11-29 3.8000 2002-12-02 3.8000 2002-12-03 3.8000 2002-12-04 3.8000 2002-12-05 3.8000 2002-12-06 3.8000 2002-12-09 3.8000 2002-12-10 3.8000 2002-12-11 3.8000 2002-12-12 3.8000 2002-12-13 3.8000 2002-12-16 3.8000 2002-12-17 3.8000 2002-12-18 3.8000 2002-12-19 3.8000 2002-12-20 3.8000 2002-12-23 3.8000 2002-12-24 3.8000 2002-12-26 3.8000 2002-12-27 3.8000 2002-12-30 3.8000 2002-12-31 3.8000 2003-01-02 3.8000 2003-01-03 3.8000 2003-01-06 3.8000 2003-01-07 3.8000 2003-01-08 3.8000 2003-01-09 3.8000 2003-01-10 3.8000 2003-01-13 3.8000 2003-01-14 3.8000 2003-01-15 3.8000 2003-01-16 3.8000 2003-01-17 3.8000 2003-01-21 3.8000 2003-01-22 3.8000 2003-01-23 3.8000 2003-01-24 3.8000 2003-01-27 3.8000 2003-01-28 3.8000 2003-01-29 3.8000 2003-01-30 3.8000 2003-01-31 3.8000 2003-02-03 3.8000 2003-02-04 3.8000 2003-02-05 3.8000 2003-02-06 3.8000 2003-02-07 3.8000 2003-02-10 3.8000 2003-02-11 3.8000 2003-02-12 3.8000 2003-02-13 3.8000 2003-02-14 3.8000 2003-02-18 3.8000 2003-02-19 3.8000 2003-02-20 3.8000 2003-02-21 3.8000 2003-02-24 3.8000 2003-02-25 3.8000 2003-02-26 3.8000 2003-02-27 3.8000 2003-02-28 3.8000 2003-03-03 3.8000 2003-03-04 3.8000 2003-03-05 3.8000 2003-03-06 3.8000 2003-03-07 3.8000 2003-03-10 3.8000 2003-03-11 3.8000 2003-03-12 3.8000 2003-03-13 3.8000 2003-03-14 3.8000 2003-03-18 3.8000 2003-03-19 3.8000 2003-03-20 3.8000 2003-03-21 3.8000 2003-03-24 3.8000 2003-03-25 3.8000 2003-03-26 3.8000 2003-03-27 3.8000 2003-03-28 3.8000 2003-03-31 3.8000 2003-04-01 3.8000 2003-04-02 3.8000 2003-04-03 3.8000 2003-04-04 3.8000 2003-04-07 3.8000 2003-04-08 3.8000 2003-04-09 3.8000 2003-04-10 3.8000 2003-04-11 3.8000 2003-04-14 3.8000 2003-04-15 3.8000 2003-04-16 3.8000 2003-04-17 3.8000 2003-04-18 3.8000 2003-04-21 3.8000 2003-04-22 3.8000 2003-04-23 3.8000 2003-04-24 3.8000 2003-04-25 3.8000 2003-04-28 3.8000 2003-04-29 3.8000 2003-04-30 3.8000 2003-05-01 3.8000 2003-05-02 3.8000 2003-05-05 3.8000 2003-05-06 3.8000 2003-05-07 3.8000 2003-05-08 3.8000 2003-05-09 3.8000 2003-05-12 3.8000 2003-05-13 3.8000 2003-05-14 3.8000 2003-05-15 3.8000 2003-05-16 3.8000 2003-05-19 3.8000 2003-05-20 3.8000 2003-05-21 3.8000 2003-05-22 3.8000 2003-05-23 3.8000 2003-05-27 3.8000 2003-05-29 3.8000 2003-05-30 3.8000 2003-06-02 3.8000 2003-06-03 3.8000 2003-06-04 3.8000 2003-06-05 3.8000 2003-06-06 3.8000 2003-06-09 3.8000 2003-06-10 3.8000 2003-06-11 3.8000 2003-06-12 3.8000 2003-06-13 3.8000 2003-06-16 3.8000 2003-06-17 3.8000 2003-06-18 3.8000 2003-06-19 3.8000 2003-06-20 3.8000 2003-06-23 3.8000 2003-06-24 3.8000 2003-06-25 3.8000 2003-06-26 3.8000 2003-06-27 3.8000 2003-06-30 3.8000 2003-07-01 3.8000 2003-07-03 3.8000 2003-07-07 3.8000 2003-07-08 3.8000 2003-07-09 3.8000 2003-07-10 3.8000 2003-07-11 3.8000 2003-07-14 3.8000 2003-07-15 3.8000 2003-07-16 3.8000 2003-07-17 3.8000 2003-07-18 3.8000 2003-07-21 3.8000 2003-07-22 3.8000 2003-07-23 3.8000 2003-07-24 3.8000 2003-07-25 3.8000 2003-07-28 3.8000 2003-07-29 3.8000 2003-07-30 3.8000 2003-07-31 3.8000 2003-08-01 3.8000 2003-08-04 3.8000 2003-08-05 3.8000 2003-08-06 3.8000 2003-08-07 3.8000 2003-08-08 3.8000 2003-08-11 3.8000 2003-08-12 3.8000 2003-08-13 3.8000 2003-08-14 3.8000 2003-08-15 3.8000 2003-08-18 3.8000 2003-08-19 3.8000 2003-08-20 3.8000 2003-08-21 3.8000 2003-08-22 3.8000 2003-08-25 3.8000 2003-08-26 3.8000 2003-08-27 3.8000 2003-08-28 3.8000 2003-08-29 3.8000 2003-09-02 3.8000 2003-09-03 3.8000 2003-09-04 3.8000 2003-09-05 3.8000 2003-09-08 3.8000 2003-09-09 3.8000 2003-09-10 3.8000 2003-09-11 3.8000 2003-09-12 3.8000 2003-09-15 3.8000 2003-09-16 3.8000 2003-09-17 3.8000 2003-09-18 3.8000 2003-09-19 3.8000 2003-09-22 3.8000 2003-09-23 3.8000 2003-09-24 3.8000 2003-09-25 3.8000 2003-09-26 3.8000 2003-09-29 3.8000 2003-09-30 3.8000 2003-10-01 3.8000 2003-10-02 3.8000 2003-10-03 3.8000 2003-10-06 3.8000 2003-10-07 3.8000 2003-10-08 3.8000 2003-10-09 3.8000 2003-10-10 3.8000 2003-10-14 3.8000 2003-10-15 3.8000 2003-10-16 3.8000 2003-10-17 3.8000 2003-10-20 3.8000 2003-10-21 3.8000 2003-10-22 3.8000 2003-10-23 3.8000 2003-10-24 3.8000 2003-10-27 3.8000 2003-10-28 3.8000 2003-10-29 3.8000 2003-10-30 3.8000 2003-10-31 3.8000 2003-11-03 3.8000 2003-11-04 3.8000 2003-11-05 3.8000 2003-11-06 3.8000 2003-11-07 3.8000 2003-11-10 3.8000 2003-11-12 3.8000 2003-11-13 3.8000 2003-11-14 3.8000 2003-11-17 3.8000 2003-11-18 3.8000 2003-11-19 3.8000 2003-11-20 3.8000 2003-11-21 3.8000 2003-11-24 3.8000 2003-11-25 3.8000 2003-11-26 3.8000 2003-11-28 3.8000 2003-12-01 3.8000 2003-12-02 3.8000 2003-12-03 3.8000 2003-12-04 3.8000 2003-12-05 3.8000 2003-12-08 3.8000 2003-12-09 3.8000 2003-12-10 3.8000 2003-12-11 3.8000 2003-12-12 3.8000 2003-12-15 3.8000 2003-12-16 3.8000 2003-12-17 3.8000 2003-12-18 3.8000 2003-12-19 3.8000 2003-12-22 3.8000 2003-12-23 3.8000 2003-12-24 3.8000 2003-12-26 3.8000 2003-12-29 3.8000 2003-12-30 3.8000 2003-12-31 3.8000 2004-01-02 3.8000 2004-01-05 3.8000 2004-01-06 3.8000 2004-01-07 3.8000 2004-01-08 3.8000 2004-01-09 3.8000 2004-01-12 3.8000 2004-01-13 3.8000 2004-01-14 3.8000 2004-01-15 3.8000 2004-01-16 3.8000 2004-01-20 3.8000 2004-01-21 3.8000 2004-01-22 3.8000 2004-01-23 3.8000 2004-01-26 3.8000 2004-01-27 3.8000 2004-01-28 3.8000 2004-01-29 3.8000 2004-01-30 3.8000 2004-02-02 3.8000 2004-02-03 3.8000 2004-02-04 3.8000 2004-02-05 3.8000 2004-02-06 3.8000 2004-02-09 3.8000 2004-02-10 3.8000 2004-02-11 3.8000 2004-02-12 3.8000 2004-02-13 3.8000 2004-02-17 3.8000 2004-02-18 3.8000 2004-02-19 3.8000 2004-02-20 3.8000 2004-02-23 3.8000 2004-02-24 3.8000 2004-02-25 3.8000 2004-02-26 3.8000 2004-02-27 3.8000 2004-03-01 3.8000 2004-03-02 3.8000 2004-03-03 3.8000 2004-03-04 3.8000 2004-03-05 3.8000 2004-03-08 3.8000 2004-03-09 3.8000 2004-03-10 3.8000 2004-03-11 3.8000 2004-03-12 3.8000 2004-03-15 3.8000 2004-03-16 3.8000 2004-03-17 3.8000 2004-03-18 3.8000 2004-03-19 3.8000 2004-03-22 3.8000 2004-03-23 3.8000 2004-03-24 3.8000 2004-03-25 3.8000 2004-03-26 3.8000 2004-03-29 3.8000 2004-03-30 3.8000 2004-03-31 3.8000 2004-04-01 3.8000 2004-04-02 3.8000 2004-04-05 3.8000 2004-04-06 3.8000 2004-04-07 3.8000 2004-04-08 3.8000 2004-04-09 3.8000 2004-04-12 3.8000 2004-04-13 3.8000 2004-04-14 3.8000 2004-04-15 3.8000 2004-04-16 3.8000 2004-04-19 3.8000 2004-04-20 3.8000 2004-04-21 3.8000 2004-04-22 3.8000 2004-04-23 3.8000 2004-04-26 3.8000 2004-04-27 3.8000 2004-04-28 3.8000 2004-04-29 3.8000 2004-04-30 3.8000 2004-05-03 3.8000 2004-05-04 3.8000 2004-05-05 3.8000 2004-05-06 3.8000 2004-05-07 3.8000 2004-05-10 3.8000 2004-05-11 3.8000 2004-05-12 3.8000 2004-05-13 3.8000 2004-05-14 3.8000 2004-05-17 3.8000 2004-05-18 3.8000 2004-05-19 3.8000 2004-05-20 3.8000 2004-05-21 3.8000 2004-05-24 3.8000 2004-05-25 3.8000 2004-05-26 3.8000 2004-05-27 3.8000 2004-05-28 3.8000 2004-06-01 3.8000 2004-06-02 3.8000 2004-06-03 3.8000 2004-06-04 3.8000 2004-06-07 3.8000 2004-06-08 3.8000 2004-06-09 3.8000 2004-06-10 3.8000 2004-06-11 3.8000 2004-06-14 3.8000 2004-06-15 3.8000 2004-06-16 3.8000 2004-06-17 3.8000 2004-06-18 3.8000 2004-06-21 3.8000 2004-06-22 3.8000 2004-06-23 3.8000 2004-06-24 3.8000 2004-06-25 3.8000 2004-06-28 3.8000 2004-06-29 3.8000 2004-06-30 3.8000 2004-07-01 3.8000 2004-07-02 3.8000 2004-07-06 3.8000 2004-07-07 3.8000 2004-07-08 3.8000 2004-07-09 3.8000 2004-07-12 3.8000 2004-07-13 3.8000 2004-07-14 3.8000 2004-07-15 3.8000 2004-07-16 3.8000 2004-07-19 3.8000 2004-07-20 3.8000 2004-07-21 3.8000 2004-07-22 3.8000 2004-07-23 3.8000 2004-07-26 3.8000 2004-07-27 3.8000 2004-07-28 3.8000 2004-07-29 3.8000 2004-07-30 3.8000 2004-08-02 3.8000 2004-08-03 3.8000 2004-08-04 3.8000 2004-08-05 3.8000 2004-08-06 3.8000 2004-08-09 3.8000 2004-08-10 3.8000 2004-08-11 3.8000 2004-08-12 3.8000 2004-08-13 3.8000 2004-08-16 3.8000 2004-08-17 3.8000 2004-08-18 3.8000 2004-08-19 3.8000 2004-08-20 3.8000 2004-08-23 3.8000 2004-08-24 3.8000 2004-08-25 3.8000 2004-08-26 3.8000 2004-08-27 3.8000 2004-08-30 3.8000 2004-08-31 3.8000 2004-09-01 3.8000 2004-09-02 3.8000 2004-09-03 3.8000 2004-09-07 3.8000 2004-09-08 3.8000 2004-09-09 3.8000 2004-09-10 3.8000 2004-09-13 3.8000 2004-09-14 3.8000 2004-09-15 3.8000 2004-09-16 3.8000 2004-09-17 3.8000 2004-09-20 3.8000 2004-09-21 3.8000 2004-09-22 3.8000 2004-09-23 3.8000 2004-09-24 3.8000 2004-09-27 3.8000 2004-09-28 3.8000 2004-09-29 3.8000 2004-09-30 3.8000 2004-10-01 3.8000 2004-10-04 3.8000 2004-10-05 3.8000 2004-10-06 3.8000 2004-10-07 3.8000 2004-10-08 3.8000 2004-10-12 3.8000 2004-10-13 3.8000 2004-10-14 3.8000 2004-10-15 3.8000 2004-10-18 3.8000 2004-10-19 3.8000 2004-10-20 3.8000 2004-10-21 3.8000 2004-10-22 3.8000 2004-10-25 3.8000 2004-10-26 3.8000 2004-10-27 3.8000 2004-10-28 3.8000 2004-10-29 3.8000 2004-11-01 3.8000 2004-11-02 3.8000 2004-11-03 3.8000 2004-11-04 3.8000 2004-11-05 3.8000 2004-11-08 3.8000 2004-11-09 3.8000 2004-11-10 3.8000 2004-11-12 3.8000 2004-11-15 3.8000 2004-11-16 3.8000 2004-11-17 3.8000 2004-11-18 3.8000 2004-11-19 3.8000 2004-11-22 3.8000 2004-11-23 3.8000 2004-11-24 3.8000 2004-11-26 3.8000 2004-11-29 3.8000 2004-11-30 3.8000 2004-12-01 3.8000 2004-12-02 3.8000 2004-12-03 3.8000 2004-12-06 3.8000 2004-12-07 3.8000 2004-12-08 3.8000 2004-12-09 3.8000 2004-12-10 3.8000 2004-12-13 3.8000 2004-12-14 3.8000 2004-12-15 3.8000 2004-12-16 3.8000 2004-12-17 3.8000 2004-12-20 3.8000 2004-12-21 3.8000 2004-12-22 3.8000 2004-12-23 3.8000 2004-12-24 3.8000 2004-12-27 3.8000 2004-12-28 3.8000 2004-12-29 3.8000 2004-12-30 3.8000 2004-12-31 3.8000 2005-01-03 3.8000 2005-01-04 3.8000 2005-01-05 3.8000 2005-01-06 3.8000 2005-01-07 3.8000 2005-01-10 3.8000 2005-01-11 3.8000 2005-01-12 3.8000 2005-01-13 3.8000 2005-01-14 3.8000 2005-01-18 3.8000 2005-01-19 3.8000 2005-01-20 3.8000 2005-01-21 3.8000 2005-01-24 3.8000 2005-01-25 3.8000 2005-01-26 3.8000 2005-01-27 3.8000 2005-01-28 3.8000 2005-01-31 3.8000 2005-02-01 3.8000 2005-02-02 3.8000 2005-02-03 3.8000 2005-02-04 3.8000 2005-02-07 3.8000 2005-02-08 3.8000 2005-02-09 3.8000 2005-02-10 3.8000 2005-02-11 3.8000 2005-02-14 3.8000 2005-02-15 3.8000 2005-02-16 3.8000 2005-02-17 3.8000 2005-02-18 3.8000 2005-02-22 3.8000 2005-02-23 3.8000 2005-02-24 3.8000 2005-02-25 3.8000 2005-02-28 3.8000 2005-03-01 3.8000 2005-03-02 3.8000 2005-03-03 3.8000 2005-03-04 3.8000 2005-03-07 3.8000 2005-03-08 3.8000 2005-03-09 3.8000 2005-03-10 3.8000 2005-03-11 3.8000 2005-03-14 3.8000 2005-03-15 3.8000 2005-03-16 3.8000 2005-03-17 3.8000 2005-03-18 3.8000 2005-03-21 3.8000 2005-03-22 3.8000 2005-03-23 3.8000 2005-03-24 3.8000 2005-03-25 3.8000 2005-03-28 3.8000 2005-03-29 3.8000 2005-03-30 3.8000 2005-03-31 3.8000 2005-04-01 3.8000 2005-04-04 3.8000 2005-04-05 3.8000 2005-04-06 3.8000 2005-04-07 3.8000 2005-04-08 3.8000 2005-04-11 3.8000 2005-04-12 3.8000 2005-04-13 3.8000 2005-04-14 3.8000 2005-04-15 3.8000 2005-04-18 3.8000 2005-04-19 3.8000 2005-04-20 3.8000 2005-04-21 3.8000 2005-04-22 3.8000 2005-04-25 3.8000 2005-04-26 3.8000 2005-04-27 3.8000 2005-04-28 3.8000 2005-04-29 3.8000 2005-05-02 3.8000 2005-05-03 3.8000 2005-05-04 3.8000 2005-05-05 3.8000 2005-05-06 3.8000 2005-05-09 3.8000 2005-05-10 3.8000 2005-05-11 3.8000 2005-05-12 3.8000 2005-05-13 3.8000 2005-05-16 3.8000 2005-05-17 3.8000 2005-05-18 3.8000 2005-05-19 3.8000 2005-05-20 3.8000 2005-05-23 3.8000 2005-05-24 3.8000 2005-05-25 3.8000 2005-05-26 3.8000 2005-05-27 3.8000 2005-05-31 3.8000 2005-06-01 3.8000 2005-06-02 3.8000 2005-06-03 3.8000 2005-06-06 3.8000 2005-06-07 3.8000 2005-06-08 3.8000 2005-06-09 3.8000 2005-06-10 3.8000 2005-06-13 3.8000 2005-06-14 3.8000 2005-06-15 3.8000 2005-06-16 3.8000 2005-06-17 3.8000 2005-06-20 3.8000 2005-06-21 3.8000 2005-06-22 3.8000 2005-06-23 3.8000 2005-06-24 3.8000 2005-06-27 3.8000 2005-06-28 3.8000 2005-06-29 3.8000 2005-06-30 3.8000 2005-07-01 3.8000 2005-07-05 3.8000 2005-07-06 3.8000 2005-07-07 3.8000 2005-07-08 3.8000 2005-07-11 3.8000 2005-07-12 3.8000 2005-07-13 3.8000 2005-07-14 3.8000 2005-07-15 3.8000 2005-07-18 3.8000 2005-07-19 3.8000 2005-07-20 3.8000 2005-07-21 3.8000 2005-07-22 3.7825 2005-07-25 3.7605 2005-07-26 3.7510 2005-07-27 3.7505 2005-07-28 3.7495 2005-07-29 3.7505 2005-08-01 3.7498 2005-08-02 3.7460 2005-08-03 3.7465 2005-08-04 3.7465 2005-08-05 3.7525 2005-08-08 3.7500 2005-08-09 3.7485 2005-08-10 3.7468 2005-08-11 3.7477 2005-08-12 3.7477 2005-08-15 3.7550 2005-08-16 3.7630 2005-08-17 3.7670 2005-08-18 3.7685 2005-08-19 3.7673 2005-08-22 3.7660 2005-08-23 3.7698 2005-08-24 3.7695 2005-08-25 3.7695 2005-08-26 3.7695 2005-08-29 3.7683 2005-08-30 3.7698 2005-08-31 3.7698 2005-09-01 3.7713 2005-09-02 3.7640 2005-09-06 3.7645 2005-09-07 3.7645 2005-09-08 3.7690 2005-09-09 3.7695 2005-09-12 3.7693 2005-09-13 3.7695 2005-09-14 3.7695 2005-09-15 3.7690 2005-09-16 3.7695 2005-09-19 3.7695 2005-09-20 3.7698 2005-09-21 3.7695 2005-09-22 3.7695 2005-09-23 3.7695 2005-09-26 3.7697 2005-09-27 3.7698 2005-09-28 3.7698 2005-09-29 3.7705 2005-09-30 3.7692 2005-10-03 3.7697 2005-10-04 3.7707 2005-10-05 3.7718 2005-10-06 3.7718 2005-10-07 3.7695 2005-10-11 3.7717 2005-10-12 3.7720 2005-10-13 3.7720 2005-10-14 3.7825 2005-10-17 3.7737 2005-10-18 3.7738 2005-10-19 3.7740 2005-10-20 3.7740 2005-10-21 3.7742 2005-10-24 3.7747 2005-10-25 3.7747 2005-10-26 3.7747 2005-10-27 3.7750 2005-10-28 3.7746 2005-10-31 3.7748 2005-11-01 3.7748 2005-11-02 3.7746 2005-11-03 3.7748 2005-11-04 3.7746 2005-11-07 3.7777 2005-11-08 3.7775 2005-11-09 3.7773 2005-11-10 3.7780 2005-11-14 3.7780 2005-11-15 3.7800 2005-11-16 3.7800 2005-11-17 3.7793 2005-11-18 3.7798 2005-11-21 3.7797 2005-11-22 3.7798 2005-11-23 3.7800 2005-11-25 3.7795 2005-11-28 3.7797 2005-11-29 3.7800 2005-11-30 3.7783 2005-12-01 3.7773 2005-12-02 3.7800 2005-12-05 3.7810 2005-12-06 3.7810 2005-12-07 3.7800 2005-12-08 3.7738 2005-12-09 3.7665 2005-12-12 3.7755 2005-12-13 3.7725 2005-12-14 3.7780 2005-12-15 3.7775 2005-12-16 3.7792 2005-12-19 3.7797 2005-12-20 3.7792 2005-12-21 3.7792 2005-12-22 3.7795 2005-12-23 3.7797 2005-12-27 3.7795 2005-12-28 3.7795 2005-12-29 3.7800 2005-12-30 3.7790 2006-01-03 3.7800 2006-01-04 3.7748 2006-01-05 3.7659 2006-01-06 3.7555 2006-01-09 3.7485 2006-01-10 3.7485 2006-01-11 3.7503 2006-01-12 3.7418 2006-01-13 3.7423 2006-01-17 3.7490 2006-01-18 3.7555 2006-01-19 3.7545 2006-01-20 3.7440 2006-01-23 3.7500 2006-01-24 3.7485 2006-01-25 3.7500 2006-01-26 3.7480 2006-01-27 3.7510 2006-01-30 3.7510 2006-01-31 3.7510 2006-02-01 3.7495 2006-02-02 3.7485 2006-02-03 3.7455 2006-02-06 3.7409 2006-02-07 3.7348 2006-02-08 3.7350 2006-02-09 3.7300 2006-02-10 3.7300 2006-02-13 3.7230 2006-02-14 3.7230 2006-02-15 3.7220 2006-02-16 3.7240 2006-02-17 3.7230 2006-02-21 3.7208 2006-02-22 3.7195 2006-02-23 3.7130 2006-02-24 3.7153 2006-02-27 3.7135 2006-02-28 3.7135 2006-03-01 3.7115 2006-03-02 3.7093 2006-03-03 3.7055 2006-03-06 3.7063 2006-03-07 3.7093 2006-03-08 3.7172 2006-03-09 3.7250 2006-03-10 3.7240 2006-03-13 3.7180 2006-03-14 3.7135 2006-03-15 3.7040 2006-03-16 3.7040 2006-03-17 3.7040 2006-03-20 3.7033 2006-03-21 3.6990 2006-03-22 3.6920 2006-03-23 3.6900 2006-03-24 3.6965 2006-03-27 3.6925 2006-03-28 3.6945 2006-03-29 3.6960 2006-03-30 3.6945 2006-03-31 3.6821 2006-04-03 3.6818 2006-04-04 3.6810 2006-04-05 3.6728 2006-04-06 3.6708 2006-04-07 3.6698 2006-04-10 3.6680 2006-04-11 3.6680 2006-04-12 3.6720 2006-04-13 3.6775 2006-04-14 3.6710 2006-04-17 3.6705 2006-04-18 3.6705 2006-04-19 3.6680 2006-04-20 3.6605 2006-04-21 3.6580 2006-04-24 3.6523 2006-04-25 3.6415 2006-04-26 3.6400 2006-04-27 3.6320 2006-04-28 3.6255 2006-05-01 3.6255 2006-05-02 3.6148 2006-05-03 3.6080 2006-05-04 3.6140 2006-05-05 3.6050 2006-05-08 3.5920 2006-05-09 3.5880 2006-05-10 3.5800 2006-05-11 3.5800 2006-05-12 3.5825 2006-05-15 3.6100 2006-05-16 3.6000 2006-05-17 3.5750 2006-05-18 3.6040 2006-05-19 3.6100 2006-05-22 3.6270 2006-05-23 3.6130 2006-05-24 3.6400 2006-05-25 3.6450 2006-05-26 3.6400 2006-05-30 3.6170 2006-05-31 3.6290 2006-06-01 3.6370 2006-06-02 3.6390 2006-06-05 3.6330 2006-06-06 3.6420 2006-06-07 3.6555 2006-06-08 3.6650 2006-06-09 3.6650 2006-06-12 3.6740 2006-06-13 3.6830 2006-06-14 3.6880 2006-06-15 3.6500 2006-06-16 3.6400 2006-06-19 3.6650 2006-06-20 3.6700 2006-06-21 3.6540 2006-06-22 3.6550 2006-06-23 3.6800 2006-06-26 3.6870 2006-06-27 3.6820 2006-06-28 3.6820 2006-06-29 3.6850 2006-06-30 3.6730 2006-07-03 3.6600 2006-07-05 3.6485 2006-07-06 3.6600 2006-07-07 3.6555 2006-07-10 3.6400 2006-07-11 3.6500 2006-07-12 3.6535 2006-07-13 3.6575 2006-07-14 3.6700 2006-07-17 3.6880 2006-07-18 3.6805 2006-07-19 3.6930 2006-07-20 3.6780 2006-07-21 3.6770 2006-07-24 3.6920 2006-07-25 3.6850 2006-07-26 3.6780 2006-07-27 3.6710 2006-07-28 3.6640 2006-07-31 3.6560 2006-08-01 3.6700 2006-08-02 3.6730 2006-08-03 3.6800 2006-08-04 3.6730 2006-08-07 3.6600 2006-08-08 3.6650 2006-08-09 3.6610 2006-08-10 3.6600 2006-08-11 3.6730 2006-08-14 3.6780 2006-08-15 3.6800 2006-08-16 3.6800 2006-08-17 3.6700 2006-08-18 3.6680 2006-08-21 3.6670 2006-08-22 3.6745 2006-08-23 3.6740 2006-08-24 3.6780 2006-08-25 3.6785 2006-08-28 3.6795 2006-08-29 3.6795 2006-08-30 3.6770 2006-08-31 3.6800 2006-09-01 3.6655 2006-09-05 3.6400 2006-09-06 3.6470 2006-09-07 3.6450 2006-09-08 3.6590 2006-09-11 3.6700 2006-09-12 3.6730 2006-09-13 3.6700 2006-09-14 3.6720 2006-09-15 3.6690 2006-09-18 3.6780 2006-09-19 3.6800 2006-09-20 3.6780 2006-09-21 3.6700 2006-09-22 3.6740 2006-09-25 3.6785 2006-09-26 3.6780 2006-09-27 3.6810 2006-09-28 3.6850 2006-09-29 3.6850 2006-10-02 3.6870 2006-10-03 3.6855 2006-10-04 3.6900 2006-10-05 3.6835 2006-10-06 3.6900 2006-10-10 3.6930 2006-10-11 3.6940 2006-10-12 3.6925 2006-10-13 3.6810 2006-10-16 3.6820 2006-10-17 3.6740 2006-10-18 3.6710 2006-10-19 3.6730 2006-10-20 3.6740 2006-10-23 3.6740 2006-10-24 3.6740 2006-10-25 3.6740 2006-10-26 3.6660 2006-10-27 3.6500 2006-10-30 3.6410 2006-10-31 3.6510 2006-11-01 3.6485 2006-11-02 3.6480 2006-11-03 3.6455 2006-11-06 3.6570 2006-11-07 3.6460 2006-11-08 3.6400 2006-11-09 3.6400 2006-11-10 3.6360 2006-11-13 3.6340 2006-11-14 3.6450 2006-11-15 3.6450 2006-11-16 3.6450 2006-11-17 3.6500 2006-11-20 3.6485 2006-11-21 3.6485 2006-11-22 3.6430 2006-11-24 3.6330 2006-11-27 3.6360 2006-11-28 3.6380 2006-11-29 3.6250 2006-11-30 3.6160 2006-12-01 3.5910 2006-12-04 3.5875 2006-12-05 3.5550 2006-12-06 3.5470 2006-12-07 3.5410 2006-12-08 3.5460 2006-12-11 3.5555 2006-12-12 3.5380 2006-12-13 3.5430 2006-12-14 3.5435 2006-12-15 3.5490 2006-12-18 3.5530 2006-12-19 3.5738 2006-12-20 3.5420 2006-12-21 3.5340 2006-12-22 3.5320 2006-12-26 3.5370 2006-12-27 3.5300 2006-12-28 3.5295 2006-12-29 3.5270 2007-01-02 3.5300 2007-01-03 3.5100 2007-01-04 3.5200 2007-01-05 3.5110 2007-01-08 3.5125 2007-01-09 3.5070 2007-01-10 3.5140 2007-01-11 3.5170 2007-01-12 3.5120 2007-01-16 3.5010 2007-01-17 3.5000 2007-01-18 3.5000 2007-01-19 3.4990 2007-01-22 3.5005 2007-01-23 3.5005 2007-01-24 3.4995 2007-01-25 3.5000 2007-01-26 3.5000 2007-01-29 3.5010 2007-01-30 3.5013 2007-01-31 3.5000 2007-02-01 3.5000 2007-02-02 3.5000 2007-02-05 3.5000 2007-02-06 3.4955 2007-02-07 3.4925 2007-02-08 3.4930 2007-02-09 3.4928 2007-02-12 3.4923 2007-02-13 3.4990 2007-02-14 3.4955 2007-02-15 3.4950 2007-02-16 3.4920 2007-02-20 3.4925 2007-02-21 3.4925 2007-02-22 3.4940 2007-02-23 3.4920 2007-02-26 3.4910 2007-02-27 3.4940 2007-02-28 3.5000 2007-03-01 3.5050 2007-03-02 3.5070 2007-03-05 3.5160 2007-03-06 3.5120 2007-03-07 3.5090 2007-03-08 3.5060 2007-03-09 3.5020 2007-03-12 3.5000 2007-03-13 3.5060 2007-03-14 3.5145 2007-03-15 3.5110 2007-03-16 3.5115 2007-03-19 3.5015 2007-03-20 3.4956 2007-03-21 3.4700 2007-03-22 3.4695 2007-03-23 3.4575 2007-03-26 3.4530 2007-03-27 3.4527 2007-03-28 3.4615 2007-03-29 3.4500 2007-03-30 3.4560 2007-04-02 3.4580 2007-04-03 3.4600 2007-04-04 3.4550 2007-04-05 3.4490 2007-04-06 3.4480 2007-04-09 3.4450 2007-04-10 3.4465 2007-04-11 3.4490 2007-04-12 3.4460 2007-04-13 3.4410 2007-04-16 3.4390 2007-04-17 3.4340 2007-04-18 3.4280 2007-04-19 3.4270 2007-04-20 3.4200 2007-04-23 3.4200 2007-04-24 3.4200 2007-04-25 3.4190 2007-04-26 3.4200 2007-04-27 3.4200 2007-04-30 3.4200 2007-05-01 3.4200 2007-05-02 3.4255 2007-05-03 3.4145 2007-05-04 3.4155 2007-05-07 3.4130 2007-05-08 3.4065 2007-05-09 3.3970 2007-05-10 3.4015 2007-05-11 3.3995 2007-05-14 3.3985 2007-05-15 3.3980 2007-05-16 3.3975 2007-05-17 3.4015 2007-05-18 3.3915 2007-05-21 3.3910 2007-05-22 3.3830 2007-05-23 3.3855 2007-05-24 3.3840 2007-05-25 3.3900 2007-05-29 3.3920 2007-05-30 3.4015 2007-05-31 3.3970 2007-06-01 3.3970 2007-06-04 3.3940 2007-06-05 3.4060 2007-06-06 3.4320 2007-06-07 3.4355 2007-06-08 3.4605 2007-06-11 3.4690 2007-06-12 3.4540 2007-06-13 3.4640 2007-06-14 3.4550 2007-06-15 3.4405 2007-06-18 3.4255 2007-06-19 3.4350 2007-06-20 3.4270 2007-06-21 3.4525 2007-06-22 3.4510 2007-06-25 3.4630 2007-06-26 3.4740 2007-06-27 3.4810 2007-06-28 3.4650 2007-06-29 3.4500 2007-07-02 3.4320 2007-07-03 3.4440 2007-07-05 3.4450 2007-07-06 3.4470 2007-07-09 3.4380 2007-07-10 3.4375 2007-07-11 3.4490 2007-07-12 3.4485 2007-07-13 3.4380 2007-07-16 3.4400 2007-07-17 3.4420 2007-07-18 3.4410 2007-07-19 3.4310 2007-07-20 3.4215 2007-07-23 3.4080 2007-07-24 3.4020 2007-07-25 3.4295 2007-07-26 3.4550 2007-07-27 3.4665 2007-07-30 3.4610 2007-07-31 3.4570 2007-08-01 3.4620 2007-08-02 3.4590 2007-08-03 3.4635 2007-08-06 3.4650 2007-08-07 3.4685 2007-08-08 3.4505 2007-08-09 3.4705 2007-08-10 3.4810 2007-08-13 3.4725 2007-08-14 3.4785 2007-08-15 3.4890 2007-08-16 3.5200 2007-08-17 3.5130 2007-08-20 3.4925 2007-08-21 3.4960 2007-08-22 3.4750 2007-08-23 3.4770 2007-08-24 3.4845 2007-08-27 3.4810 2007-08-28 3.4950 2007-08-29 3.5015 2007-08-30 3.5030 2007-08-31 3.5015 2007-09-04 3.5084 2007-09-05 3.5070 2007-09-06 3.5018 2007-09-07 3.5115 2007-09-10 3.5100 2007-09-11 3.5070 2007-09-12 3.4890 2007-09-13 3.4770 2007-09-14 3.4750 2007-09-17 3.4875 2007-09-18 3.4830 2007-09-19 3.4375 2007-09-20 3.4370 2007-09-21 3.4430 2007-09-24 3.4260 2007-09-25 3.4375 2007-09-26 3.4255 2007-09-27 3.4125 2007-09-28 3.4050 2007-10-01 3.3960 2007-10-02 3.4040 2007-10-03 3.4060 2007-10-04 3.4095 2007-10-05 3.3925 2007-10-09 3.3975 2007-10-10 3.3700 2007-10-11 3.3530 2007-10-12 3.3635 2007-10-15 3.3740 2007-10-16 3.3830 2007-10-17 3.3740 2007-10-18 3.3660 2007-10-19 3.3630 2007-10-22 3.3865 2007-10-23 3.3725 2007-10-24 3.3700 2007-10-25 3.3535 2007-10-26 3.3410 2007-10-29 3.3425 2007-10-30 3.3455 2007-10-31 3.3340 2007-11-01 3.3495 2007-11-02 3.3400 2007-11-05 3.3515 2007-11-06 3.3390 2007-11-07 3.3315 2007-11-08 3.3365 2007-11-09 3.3275 2007-11-13 3.3425 2007-11-14 3.3475 2007-11-15 3.3805 2007-11-16 3.3730 2007-11-19 3.3740 2007-11-20 3.3635 2007-11-21 3.3930 2007-11-23 3.3675 2007-11-26 3.3595 2007-11-27 3.3730 2007-11-28 3.3680 2007-11-29 3.3690 2007-11-30 3.3545 2007-12-03 3.3545 2007-12-04 3.3425 2007-12-05 3.3405 2007-12-06 3.3420 2007-12-07 3.3185 2007-12-10 3.3185 2007-12-11 3.3100 2007-12-12 3.3085 2007-12-13 3.3145 2007-12-14 3.3285 2007-12-17 3.3465 2007-12-18 3.3492 2007-12-19 3.3514 2007-12-20 3.3505 2007-12-21 3.3437 2007-12-24 3.3377 2007-12-26 3.3361 2007-12-27 3.3285 2007-12-28 3.3201 2007-12-31 3.3057 2008-01-02 3.3094 2008-01-03 3.2828 2008-01-04 3.2878 2008-01-07 3.2800 2008-01-08 3.2705 2008-01-09 3.2655 2008-01-10 3.2690 2008-01-11 3.2580 2008-01-14 3.2529 2008-01-15 3.2604 2008-01-16 3.2780 2008-01-17 3.2785 2008-01-18 3.2755 2008-01-22 3.2761 2008-01-23 3.2782 2008-01-24 3.2637 2008-01-25 3.2410 2008-01-28 3.2390 2008-01-29 3.2345 2008-01-30 3.2355 2008-01-31 3.2355 2008-02-01 3.2310 2008-02-04 3.2285 2008-02-05 3.2375 2008-02-06 3.2275 2008-02-07 3.2285 2008-02-08 3.2300 2008-02-11 3.2430 2008-02-12 3.2280 2008-02-13 3.2390 2008-02-14 3.2340 2008-02-15 3.2210 2008-02-19 3.2210 2008-02-20 3.2240 2008-02-21 3.2189 2008-02-22 3.2134 2008-02-25 3.2108 2008-02-26 3.2113 2008-02-27 3.1940 2008-02-28 3.1950 2008-02-29 3.1965 2008-03-03 3.1969 2008-03-04 3.1870 2008-03-05 3.1795 2008-03-06 3.1680 2008-03-07 3.1680 2008-03-10 3.2015 2008-03-11 3.1865 2008-03-12 3.1685 2008-03-13 3.1540 2008-03-14 3.1600 2008-03-17 3.1865 2008-03-18 3.1535 2008-03-19 3.1780 2008-03-20 3.1970 2008-03-21 3.1780 2008-03-24 3.2100 2008-03-25 3.1985 2008-03-26 3.1965 2008-03-27 3.2115 2008-03-28 3.1955 2008-03-31 3.1920 2008-04-01 3.1765 2008-04-02 3.1835 2008-04-03 3.1880 2008-04-04 3.1925 2008-04-07 3.1855 2008-04-08 3.1865 2008-04-09 3.1800 2008-04-10 3.1440 2008-04-11 3.1437 2008-04-14 3.1600 2008-04-15 3.1635 2008-04-16 3.1455 2008-04-17 3.1400 2008-04-18 3.1470 2008-04-21 3.1445 2008-04-22 3.1370 2008-04-23 3.1345 2008-04-24 3.1495 2008-04-25 3.1595 2008-04-28 3.1570 2008-04-29 3.1530 2008-04-30 3.1585 2008-05-01 3.1590 2008-05-02 3.1615 2008-05-05 3.1615 2008-05-06 3.1495 2008-05-07 3.1805 2008-05-08 3.2005 2008-05-09 3.2025 2008-05-12 3.2035 2008-05-13 3.2215 2008-05-14 3.2615 2008-05-15 3.2580 2008-05-16 3.2285 2008-05-19 3.2410 2008-05-20 3.2455 2008-05-21 3.2180 2008-05-22 3.2030 2008-05-23 3.2140 2008-05-27 3.2460 2008-05-28 3.2305 2008-05-29 3.2455 2008-05-30 3.2345 2008-06-02 3.2210 2008-06-03 3.2260 2008-06-04 3.2530 2008-06-05 3.2350 2008-06-06 3.2670 2008-06-09 3.2625 2008-06-10 3.2730 2008-06-11 3.2640 2008-06-12 3.2685 2008-06-13 3.2705 2008-06-16 3.2720 2008-06-17 3.2405 2008-06-18 3.2550 2008-06-19 3.2600 2008-06-20 3.2615 2008-06-23 3.2640 2008-06-24 3.2545 2008-06-25 3.2620 2008-06-26 3.2568 2008-06-27 3.2600 2008-06-30 3.2665 2008-07-01 3.2785 2008-07-02 3.2690 2008-07-03 3.2650 2008-07-07 3.2640 2008-07-08 3.2520 2008-07-09 3.2420 2008-07-10 3.2365 2008-07-11 3.2315 2008-07-14 3.2255 2008-07-15 3.2150 2008-07-16 3.2250 2008-07-17 3.2327 2008-07-18 3.2342 2008-07-21 3.2327 2008-07-22 3.2350 2008-07-23 3.2380 2008-07-24 3.2550 2008-07-25 3.2680 2008-07-28 3.2650 2008-07-29 3.2650 2008-07-30 3.2610 2008-07-31 3.2565 2008-08-01 3.2600 2008-08-04 3.2668 2008-08-05 3.2825 2008-08-06 3.2755 2008-08-07 3.2895 2008-08-08 3.3120 2008-08-11 3.3185 2008-08-12 3.3195 2008-08-13 3.3245 2008-08-14 3.3350 2008-08-15 3.3490 2008-08-18 3.3300 2008-08-19 3.3360 2008-08-20 3.3340 2008-08-21 3.3305 2008-08-22 3.3390 2008-08-25 3.3755 2008-08-26 3.3961 2008-08-27 3.3810 2008-08-28 3.3830 2008-08-29 3.3920 2008-09-02 3.4140 2008-09-03 3.4370 2008-09-04 3.4470 2008-09-05 3.4595 2008-09-08 3.4325 2008-09-09 3.4470 2008-09-10 3.4630 2008-09-11 3.4690 2008-09-12 3.4382 2008-09-15 3.4427 2008-09-16 3.4473 2008-09-17 3.4709 2008-09-18 3.4670 2008-09-19 3.4311 2008-09-22 3.4165 2008-09-23 3.4080 2008-09-24 3.4200 2008-09-25 3.4235 2008-09-26 3.4340 2008-09-29 3.4445 2008-09-30 3.4385 2008-10-01 3.4429 2008-10-02 3.4475 2008-10-03 3.4650 2008-10-06 3.5001 2008-10-07 3.4900 2008-10-08 3.4980 2008-10-09 3.4955 2008-10-10 3.5135 2008-10-14 3.4970 2008-10-15 3.5139 2008-10-16 3.5200 2008-10-17 3.5280 2008-10-20 3.5220 2008-10-21 3.5270 2008-10-22 3.5440 2008-10-23 3.5690 2008-10-24 3.5805 2008-10-27 3.5862 2008-10-28 3.5810 2008-10-29 3.5785 2008-10-30 3.5295 2008-10-31 3.5470 2008-11-03 3.5190 2008-11-04 3.5327 2008-11-05 3.5205 2008-11-06 3.5395 2008-11-07 3.5420 2008-11-10 3.5460 2008-11-12 3.5900 2008-11-13 3.5970 2008-11-14 3.5955 2008-11-17 3.5974 2008-11-18 3.6010 2008-11-19 3.6080 2008-11-20 3.6210 2008-11-21 3.6200 2008-11-24 3.6270 2008-11-25 3.6190 2008-11-26 3.6200 2008-11-28 3.6210 2008-12-01 3.6270 2008-12-02 3.6370 2008-12-03 3.6380 2008-12-04 3.6380 2008-12-05 3.6345 2008-12-08 3.6350 2008-12-09 3.6150 2008-12-10 3.6135 2008-12-11 3.5650 2008-12-12 3.5800 2008-12-15 3.5600 2008-12-16 3.5550 2008-12-17 3.5280 2008-12-18 3.4600 2008-12-19 3.4680 2008-12-22 3.4800 2008-12-23 3.4680 2008-12-24 3.4770 2008-12-26 3.4780 2008-12-29 3.4780 2008-12-30 3.4770 2008-12-31 3.4500