HISTORICAL DATA FOR NYSE FINANCIAL INDEX (SYMBOL NYK.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/2003,5146.69,5148.45,$2745112626047
01/03/2003,5157.50,5159.54,$2750878340842
01/06/2003,5276.08,5278.18,$2814123239937
01/07/2003,5206.03,5208.65,$2776603823781
01/08/2003,5154.71,5157.87,$2749229830465
01/09/2003,5242.95,5246.82,$2798133113157
01/10/2003,5242.73,5246.64,$2798200006662
01/13/2003,5259.84,5263.81,$2807329445526
01/14/2003,5300.45,5304.45,$2829003642757
01/15/2003,5231.58,5235.99,$2792247616736
01/16/2003,5207.21,5211.59,$2779237447360
01/17/2003,5167.98,5172.34,$2759099300302
01/21/2003,5073.71,5078.12,$2708775958913
01/22/2003,5008.52,5013.29,$2673879914260
01/23/2003,5059.16,5064.34,$2700913507776
01/24/2003,4924.30,4929.39,$2628914562733
01/27/2003,4840.33,4845.34,$2584087891656
01/28/2003,4874.91,4879.95,$2602547394357
01/29/2003,4877.10,4884.56,$2603716166324
01/30/2003,4801.15,4810.70,$2563172004401
01/31/2003,4880.70,4890.42,$2605616174813
02/03/2003,4901.28,4911.06,$2616602665725
02/04/2003,4804.90,4814.68,$2565149643541
02/05/2003,4791.88,4802.95,$2558195221079
02/06/2003,4721.44,4732.49,$2520594113229
02/07/2003,4676.37,4687.47,$2496388456732
02/10/2003,4685.90,4697.54,$2501479731494
02/11/2003,4662.59,4674.19,$2489036849666
02/12/2003,4606.94,4619.44,$2459325279874
02/13/2003,4651.88,4664.73,$2483119482299
02/14/2003,4734.48,4747.58,$2527209682930
02/18/2003,4810.27,4823.59,$2567666056431
02/19/2003,4777.49,4790.95,$2550171090854
02/20/2003,4741.19,4754.62,$2530793906821
02/21/2003,4787.46,4801.02,$2555490059773
02/24/2003,4691.43,4704.85,$2504231161364
02/25/2003,4697.21,4710.64,$2507315987142
02/26/2003,4621.67,4643.58,$2466994515067
02/27/2003,4683.48,4706.78,$2499990457046
02/28/2003,4705.48,4729.17,$2511728927068
03/03/2003,4695.87,4719.51,$2506821325855
03/04/2003,4627.95,4651.27,$2470563214448
03/05/2003,4674.78,4700.66,$2495564581672
03/06/2003,4602.91,4628.56,$2457275118959
03/07/2003,4624.38,4650.15,$2468736515576
03/10/2003,4480.27,4505.23,$2391799217476
03/11/2003,4439.39,4464.71,$2371321006230
03/12/2003,4415.12,4441.80,$2358356562465
03/13/2003,4582.87,4611.02,$2447959912346
03/14/2003,4612.60,4641.10,$2463846120751
03/17/2003,4752.92,4782.30,$2538796001419
03/18/2003,4763.18,4793.22,$2544278834229
03/19/2003,4811.71,4849.69,$2570198556437
03/20/2003,4824.18,4862.27,$2576864203287
03/21/2003,4950.04,4989.13,$2644088982409
03/24/2003,4770.46,4808.14,$2552336741177
03/25/2003,4808.63,4846.66,$2572755278406
03/26/2003,4798.60,4837.10,$2567387167264
03/27/2003,4767.96,4808.53,$2550989847323
03/28/2003,4737.59,4778.60,$2534745051933
03/31/2003,4652.06,4692.32,$2488673667958
04/01/2003,4746.57,4788.05,$2539234360397
04/02/2003,4875.36,4919.80,$2608133965358
04/03/2003,4845.35,4889.53,$2592077690187
04/04/2003,4893.51,4938.13,$2617843941200
04/07/2003,4923.86,4969.67,$2634077712340
04/08/2003,4939.10,4985.07,$2642232926188
04/09/2003,4882.50,4929.35,$2611545992474
04/10/2003,4916.72,4963.90,$2629844873789
04/11/2003,4923.69,4971.18,$2633575404399
04/14/2003,5014.06,5063.86,$2681913443470
04/15/2003,5091.10,5142.00,$2728486250805
04/16/2003,5040.16,5090.55,$2701185555093
04/17/2003,5110.71,5165.14,$2738994533102
04/21/2003,5108.05,5162.94,$2737565274233
04/22/2003,5238.48,5294.79,$2807467615816
04/23/2003,5278.19,5335.16,$2828751734259
04/24/2003,5180.66,5236.58,$2776479294302
04/25/2003,5113.03,5168.93,$2740237222794
04/28/2003,5207.28,5267.25,$2790746482823
04/29/2003,5212.98,5273.46,$2790944224568
04/30/2003,5231.80,5292.75,$2801020979848
05/01/2003,5224.84,5288.01,$2797290952297
05/02/2003,5301.87,5367.09,$2838533915105
05/05/2003,5308.79,5374.51,$2842239044221
05/06/2003,5370.41,5436.90,$2875226869580
05/07/2003,5336.70,5404.23,$2857646133168
05/08/2003,5251.04,5317.49,$2811776103005
05/09/2003,5311.79,5379.01,$2844309656933
05/12/2003,5373.17,5441.30,$2877566847491
05/13/2003,5356.39,5425.01,$2868582529484
05/14/2003,5358.80,5427.93,$2869873750649
05/15/2003,5398.96,5468.72,$2891378465586
05/16/2003,5428.67,5498.92,$2907348631018
05/19/2003,5294.88,5364.73,$2835699360214
05/20/2003,5309.02,5379.05,$2843268626892
05/21/2003,5312.32,5382.66,$2845036341837
05/22/2003,5341.17,5411.89,$2860486615931
05/23/2003,5348.72,5419.69,$2864528754422
05/27/2003,5435.56,5507.69,$2911040331045
05/28/2003,5469.17,5543.19,$2929038652311
05/29/2003,5445.58,5519.73,$2916406082170
05/30/2003,5523.45,5599.36,$2958110362944
06/02/2003,5577.54,5654.44,$2987161175929
06/03/2003,5593.31,5670.43,$2995605727781
06/04/2003,5678.08,5758.76,$3041007768206
06/05/2003,5708.91,5790.16,$3057520712645
06/06/2003,5708.34,5789.61,$3057211460752
06/09/2003,5607.51,5688.14,$3003210853328
06/10/2003,5662.87,5745.81,$3032860503403
06/11/2003,5761.16,5846.82,$3085500047434
06/12/2003,5760.85,5847.25,$3086132314183
06/13/2003,5734.56,5820.73,$3072044561073
06/16/2003,5866.34,5954.50,$3142639743276
06/17/2003,5861.94,5950.29,$3140283819056
06/18/2003,5819.20,5907.87,$3117387849612
06/19/2003,5700.33,5787.25,$3053709357887
06/20/2003,5710.79,5797.86,$3059310291238
06/23/2003,5624.91,5710.77,$2990846460229
06/24/2003,5641.06,5727.21,$2999436439508
06/25/2003,5618.64,5704.68,$2987782096738
06/26/2003,5652.58,5741.44,$3006539000965
06/27/2003,5612.27,5700.95,$2985101261401
06/30/2003,5597.02,5685.99,$2976986686224
07/01/2003,5643.05,5734.63,$3002149686398
07/02/2003,5723.96,5817.03,$3045764390340
07/03/2003,5689.80,5782.33,$3027653427329
07/07/2003,5792.15,5887.21,$3082116016288
07/08/2003,5807.40,5902.86,$3090230352327
07/09/2003,5783.64,5880.16,$3077591068975
07/10/2003,5708.29,5803.55,$3037494876410
07/11/2003,5775.11,5871.65,$3067494446021
07/14/2003,5878.22,5976.49,$3122288185633
07/15/2003,5852.52,5950.47,$3108747113277
07/16/2003,5826.13,5923.99,$3094896932494
07/17/2003,5735.03,5831.36,$3046510793768
07/18/2003,5807.97,5905.56,$3085260368677
07/21/2003,5743.87,5840.84,$3051205753976
07/22/2003,5779.47,5877.06,$3070116730761
07/23/2003,5784.54,5882.43,$3072812108817
07/24/2003,5783.48,5881.41,$3072067919043
07/25/2003,5890.28,5990.15,$3128799330453
07/28/2003,5877.42,5977.08,$3121968178497
07/29/2003,5847.47,5949.14,$3106062596855
07/30/2003,5834.67,5936.47,$3099260150099
07/31/2003,5829.05,5934.49,$3096371154382
08/01/2003,5734.43,5838.65,$3046108252262
08/04/2003,5744.21,5849.02,$3051344984153
08/05/2003,5678.01,5781.66,$3016179532509
08/06/2003,5699.94,5806.28,$3027830419352
08/07/2003,5724.57,5831.42,$3040911336171
08/08/2003,5755.25,5862.68,$3059324160275
08/11/2003,5773.17,5881.50,$3068969284357
08/12/2003,5835.76,5945.64,$3102240091237
08/13/2003,5796.50,5909.61,$3081368657325
08/14/2003,5843.22,5958.73,$3106198597852
08/15/2003,5838.93,5954.49,$3104145920012
08/18/2003,5856.93,5972.91,$3113718537581
08/19/2003,5856.00,5971.96,$3113224030541
08/20/2003,5834.98,5955.91,$3102046709945
08/21/2003,5827.44,5950.03,$3098208790230
08/22/2003,5740.20,5860.98,$3051823644300
08/25/2003,5729.79,5850.50,$3046289560968
08/26/2003,5747.98,5869.07,$3055958232788
08/27/2003,5734.13,5856.55,$3048606677676
08/28/2003,5764.55,5888.28,$3064780529798
08/29/2003,5787.48,5912.41,$3076970879827
09/02/2003,5864.50,5991.09,$3118883397667
09/03/2003,5898.17,6028.38,$3136790670887
09/04/2003,5884.45,6014.49,$3129493903761
09/05/2003,5861.08,5990.60,$3117064689098
09/08/2003,5913.15,6043.85,$3144758697516
09/09/2003,5897.36,6027.73,$3136363537766
09/10/2003,5812.17,5941.64,$3091055260880
09/11/2003,5834.41,5965.69,$3102880038594
09/12/2003,5850.34,5982.10,$3111347582253
09/15/2003,5835.63,5967.22,$3110750506505
09/16/2003,5921.99,6055.82,$3151763730899
09/17/2003,5913.02,6047.13,$3155266948509
09/18/2003,6037.07,6174.08,$3221460422830
09/19/2003,6028.05,6164.86,$3217237061185
09/22/2003,5963.10,6098.44,$3176964501062
09/23/2003,5989.76,6125.82,$3191165272552
09/24/2003,5897.49,6031.49,$3142008018479
09/25/2003,5870.84,6004.68,$3127809579580
09/26/2003,5839.34,5974.89,$3111028534409
09/29/2003,5894.96,6032.23,$3140658416794
09/30/2003,5846.15,5982.30,$3114653365107
10/01/2003,6007.66,6148.18,$3201030795121
10/02/2003,6020.98,6163.27,$3207750131905
10/03/2003,6070.59,6214.38,$3234177049258
10/06/2003,6102.46,6247.00,$3250458339904
10/07/2003,6128.14,6273.84,$3264545368118
10/08/2003,6120.54,6267.32,$3262322083865
10/09/2003,6148.77,6296.22,$3277368020852
10/10/2003,6162.95,6311.33,$3284356631201
10/13/2003,6237.59,6387.76,$3324130826464
10/14/2003,6277.93,6429.08,$3345630342787
10/15/2003,6255.21,6406.34,$3333523050396
10/16/2003,6272.04,6423.58,$3342571829676
10/17/2003,6219.41,6369.67,$3314521054782
10/20/2003,6243.84,6394.78,$3327541956313
10/21/2003,6245.59,6396.56,$3328471466452
10/22/2003,6162.39,6311.69,$3284136108987
10/23/2003,6177.91,6328.24,$3292404387664
10/24/2003,6162.99,6313.06,$3284574733292
10/27/2003,6177.81,6328.24,$3292635908594
10/28/2003,6261.03,6413.53,$3336987952207
10/29/2003,6274.38,6430.10,$3344105270525
10/30/2003,6288.68,6448.57,$3351727963887
10/31/2003,6289.79,6449.93,$3352006996370
11/03/2003,6360.22,6522.48,$3391840381900
11/04/2003,6332.02,6493.67,$3376902816003
11/05/2003,6305.01,6468.27,$3366050367402
11/06/2003,6318.10,6481.92,$3373040918080
11/07/2003,6306.99,6471.02,$3367109975786
11/10/2003,6278.52,6442.03,$3353494375894
11/11/2003,6270.23,6433.52,$3349065876757
11/12/2003,6327.38,6493.08,$3379592678964
11/13/2003,6335.77,6503.12,$3384074136583
11/14/2003,6271.67,6437.57,$3349994161311
11/17/2003,6227.56,6392.55,$3326434068649
11/18/2003,6190.19,6356.00,$3306470513125
11/19/2003,6212.14,6378.71,$3318201248783
11/20/2003,6165.84,6331.20,$3292671426526
11/21/2003,6210.07,6378.11,$3316289526465
11/24/2003,6272.37,6442.12,$3349562765148
11/25/2003,6295.33,6469.67,$3361871080647
11/26/2003,6344.79,6521.22,$3388480138747
11/28/2003,6343.91,6520.56,$3388010231953
12/01/2003,6421.28,6600.80,$3429330338051
12/02/2003,6408.12,6587.28,$3422303444994
12/03/2003,6417.01,6599.70,$3421949781515
12/04/2003,6418.50,6601.42,$3422741951017
12/05/2003,6374.82,6556.50,$3400280555086
12/08/2003,6434.69,6618.09,$3432238497428
12/09/2003,6379.95,6561.80,$3405243975021
12/10/2003,6336.60,6517.98,$3382106055970
12/11/2003,6394.26,6578.79,$3412412419277
12/12/2003,6422.59,6607.94,$3429029725205
12/15/2003,6396.71,6581.39,$3415214234151
12/16/2003,6444.62,6631.19,$3440791926384
12/17/2003,6432.58,6619.56,$3434629986243
12/18/2003,6497.29,6686.30,$3474635900516
12/19/2003,6501.93,6691.10,$3477116554877
12/22/2003,6534.25,6724.35,$3501089056772
12/23/2003,6545.92,6736.42,$3507342375078
12/24/2003,6556.10,6747.28,$3512132940566
12/26/2003,6565.16,6757.27,$3516986684115
12/29/2003,6641.68,6838.73,$3557977000518
12/30/2003,6664.37,6862.83,$3570129610884
12/31/2003,6676.42,6875.56,$3576332083077
01/02/2004,6673.56,6874.44,$3574565799886
01/05/2004,6741.99,6944.97,$3613335796987
01/06/2004,6756.03,6959.44,$3620863698003
01/07/2004,6745.28,6949.58,$3615101060600
01/08/2004,6781.83,6987.60,$3634688516089
01/09/2004,6759.97,6965.08,$3622972701484
01/12/2004,6775.71,6981.59,$3631407397763
01/13/2004,6734.71,6939.51,$3609438680064
01/14/2004,6801.81,7009.19,$3645396667082
01/15/2004,6836.43,7044.87,$3663950377747
01/16/2004,6842.91,7051.60,$3667598657466
01/20/2004,6857.82,7067.00,$3675701855789
01/21/2004,6937.95,7149.89,$3718652068387
01/22/2004,6953.59,7166.50,$3727034700961
01/23/2004,6919.15,7131.14,$3708573125316
01/26/2004,6968.82,7182.34,$3735198833130
01/27/2004,6934.44,7146.91,$3716770953353
01/28/2004,6836.69,7049.04,$3664554793085
01/29/2004,6834.36,7051.03,$3663293450886
01/30/2004,6854.02,7071.32,$3673831498194
02/02/2004,6874.84,7093.09,$3684991556975
02/03/2004,6879.59,7098.05,$3687535374650
02/04/2004,6811.99,7030.55,$3651303977643
02/05/2004,6820.89,7039.79,$3655980072433
02/06/2004,6938.76,7161.56,$3722285507581
02/09/2004,6955.69,7179.18,$3731366580340
02/10/2004,6981.90,7206.38,$3745429588342
02/11/2004,7076.65,7305.17,$3796254645987
02/12/2004,7039.77,7267.58,$3776471308129
02/13/2004,7030.91,7258.44,$3772606472215
02/17/2004,7104.32,7334.23,$3811996305020
02/18/2004,7053.38,7281.94,$3784663339670
02/19/2004,7050.26,7278.78,$3782988281021
02/20/2004,7006.89,7234.01,$3759718889184
02/23/2004,7002.34,7229.51,$3756821022295
02/24/2004,6976.72,7203.06,$3743075869507
02/25/2004,6988.86,7220.34,$3751574141883
02/26/2004,6988.64,7220.84,$3751629636122
02/27/2004,7011.44,7244.65,$3763871549184
03/01/2004,7051.50,7286.75,$3785374687027
03/02/2004,7001.60,7235.21,$3758589430063
03/03/2004,7016.82,7254.60,$3766759939834
03/04/2004,7053.69,7292.91,$3787147383111
03/05/2004,7109.18,7350.37,$3817083421890
03/08/2004,7077.89,7318.03,$3800481263747
03/09/2004,7038.38,7277.23,$3780056516480
03/10/2004,6931.48,7167.92,$3722643829218
03/11/2004,6818.31,7052.00,$3661865845091
03/12/2004,6884.26,7120.20,$3697280976690
03/15/2004,6777.54,7009.98,$3639965874069
03/16/2004,6851.16,7086.76,$3679486313276
03/17/2004,6935.49,7185.44,$3724854635827
03/18/2004,6928.13,7177.91,$3721055918607
03/19/2004,6858.14,7105.41,$3683464684272
03/22/2004,6772.48,7016.71,$3644505906346
03/23/2004,6788.17,7032.99,$3652948661293
03/24/2004,6733.85,6976.80,$3624042893359
03/25/2004,6832.07,7078.88,$3676903189589
03/26/2004,6817.76,7064.94,$3669199022233
03/29/2004,6906.87,7160.25,$3717142603759
03/30/2004,6922.43,7176.83,$3725517499450
03/31/2004,6928.53,7183.62,$3728797119458
04/01/2004,7008.53,7266.96,$3772082583172
04/02/2004,6987.94,7247.67,$3761269436619
04/05/2004,6999.00,7259.20,$3767226759026
04/06/2004,6982.36,7243.64,$3758265824607
04/07/2004,6971.44,7232.69,$3752389342039
04/08/2004,6944.10,7204.32,$3737799327165
04/12/2004,6955.86,7216.80,$3744133676923
04/13/2004,6830.01,7086.50,$3675417982784
04/14/2004,6741.09,6994.75,$3627567841305
04/15/2004,6712.64,6965.26,$3612262461101
04/16/2004,6773.68,7031.33,$3645105333405
04/19/2004,6761.71,7018.91,$3638663375576
04/20/2004,6661.57,6915.45,$3584778225386
04/21/2004,6654.67,6908.94,$3581062724682
04/22/2004,6745.99,7004.10,$3630156419932
04/23/2004,6721.68,6979.01,$3617076437651
04/26/2004,6703.22,6961.69,$3608021306275
04/27/2004,6719.01,6978.08,$3616610056874
04/28/2004,6606.41,6866.68,$3555751320516
04/29/2004,6581.40,6845.72,$3542356229582
04/30/2004,6570.73,6834.79,$3536641669594
05/03/2004,6616.51,6883.51,$3561282935445
05/04/2004,6663.03,6932.19,$3586609212746
05/05/2004,6674.51,6946.37,$3593056220711
05/06/2004,6585.84,6854.21,$3545320564243
05/07/2004,6431.75,6693.85,$3463097368530
05/10/2004,6322.00,6579.78,$3404004796221
05/11/2004,6374.86,6634.98,$3432464613197
05/12/2004,6410.82,6673.38,$3451829172667
05/13/2004,6400.43,6663.15,$3446234506437
05/14/2004,6393.79,6656.73,$3444121567502
05/17/2004,6322.34,6583.52,$3405632785382
05/18/2004,6387.95,6651.91,$3440975266260
05/19/2004,6413.72,6681.69,$3454860660915
05/20/2004,6429.44,6698.11,$3463323801500
05/21/2004,6470.30,6740.68,$3485335899689
05/24/2004,6494.26,6766.44,$3503791978534
05/25/2004,6589.56,6865.74,$3555210277662
05/26/2004,6611.68,6890.61,$3569981489495
05/27/2004,6653.49,6934.92,$3592608093940
05/28/2004,6657.47,6939.07,$3594759839367
06/01/2004,6641.45,6922.36,$3586198179965
06/02/2004,6664.78,6950.68,$3598797602691
06/03/2004,6613.28,6898.77,$3570989773291
06/04/2004,6671.93,6959.97,$3602658748771
06/07/2004,6788.13,7082.26,$3665401855435
06/08/2004,6770.66,7066.10,$3655968790875
06/09/2004,6682.12,6973.82,$3608160515135
06/10/2004,6717.73,7011.68,$3628502130336
06/14/2004,6601.99,6891.50,$3566417116551
06/15/2004,6652.57,6944.97,$3593742302087
06/16/2004,6649.87,6943.06,$3592283802329
06/17/2004,6668.68,6962.81,$3602440999475
06/18/2004,6679.80,6974.42,$3611425702117
06/21/2004,6660.96,6954.75,$3612675652718
06/22/2004,6674.18,6968.78,$3620112941340
06/23/2004,6698.70,6994.47,$3633413374589
06/24/2004,6706.30,7002.78,$3637535730551
06/25/2004,6692.48,6988.34,$3630405264394
06/28/2004,6709.50,7008.81,$3639700462730
06/29/2004,6683.58,6982.14,$3625639095068
06/30/2004,6716.46,7016.94,$3648277508867
07/01/2004,6663.72,6964.98,$3623153779760
07/02/2004,6689.84,6992.71,$3637354330301
07/06/2004,6632.95,6933.29,$3606421696063
07/07/2004,6646.33,6949.47,$3613695375270
07/08/2004,6597.58,6898.99,$3585634151620
07/09/2004,6606.75,6908.58,$3590719518390
07/12/2004,6633.15,6936.45,$3605068021175
07/13/2004,6627.82,6931.19,$3602174321400
07/14/2004,6597.83,6900.40,$3585873333101
07/15/2004,6551.58,6852.03,$3561306999251
07/16/2004,6554.37,6854.98,$3563108800165
07/19/2004,6573.82,6875.32,$3573682923865
07/20/2004,6591.45,6893.85,$3583267129357
07/21/2004,6533.25,6833.41,$3551627940812
07/22/2004,6518.35,6818.36,$3543529172744
07/23/2004,6456.34,6753.72,$3509815304636
07/26/2004,6446.11,6743.02,$3505046593502
07/27/2004,6489.61,6788.52,$3528699295045
07/28/2004,6498.41,6800.99,$3533485216149
07/29/2004,6530.05,6838.72,$3550830834489
07/30/2004,6520.70,6829.00,$3545730025581
08/02/2004,6558.38,6868.69,$3566382848992
08/03/2004,6532.45,6841.69,$3552281477398
08/04/2004,6535.19,6847.42,$3553768725268
08/05/2004,6446.05,6755.50,$3504575984381
08/06/2004,6416.37,6724.43,$3488439584579
08/09/2004,6408.27,6716.12,$3484460837853
08/10/2004,6486.68,6799.95,$3527096314378
08/11/2004,6487.06,6803.02,$3527302269951
08/12/2004,6433.00,6746.80,$3498128332817
08/13/2004,6444.91,6759.99,$3505170903465
08/16/2004,6526.32,6845.95,$3549685387955
08/17/2004,6559.87,6881.15,$3567935599777
08/18/2004,6620.11,6949.95,$3600699198579
08/19/2004,6601.90,6930.85,$3590797127722
08/20/2004,6651.55,6982.96,$3617797899709
08/23/2004,6624.92,6955.21,$3603317533354
08/24/2004,6638.56,6969.53,$3610733873658
08/25/2004,6692.87,7026.62,$3640273162552
08/26/2004,6699.22,7033.34,$3643725809164
08/27/2004,6701.27,7037.34,$3644841542931
08/30/2004,6674.06,7009.44,$3630023814488
08/31/2004,6717.10,7054.72,$3653432574204
09/01/2004,6704.87,7046.46,$3636844451865
09/02/2004,6772.63,7117.67,$3673598514976
09/03/2004,6761.72,7106.20,$3667680752575
09/07/2004,6831.77,7179.83,$3705679691513
09/08/2004,6801.25,7148.21,$3689106836762
09/09/2004,6786.05,7132.24,$3680862776606
09/10/2004,6816.12,7163.85,$3697173161550
09/13/2004,6813.65,7161.94,$3695827413903
09/14/2004,6821.72,7170.96,$3700208655345
09/15/2004,6784.25,7132.09,$3679880060139
09/16/2004,6829.55,7180.29,$3704454691790
09/17/2004,6840.68,7192.00,$3710794658023
09/20/2004,6781.75,7130.04,$3702744718333
09/21/2004,6852.13,7204.03,$3741446761621
09/22/2004,6750.68,7097.73,$3686071451962
09/23/2004,6705.81,7050.72,$3661574722341
09/24/2004,6725.09,7071.32,$3672100470317
09/27/2004,6680.33,7024.57,$3647657426060
09/28/2004,6715.27,7064.17,$3666735546450
09/29/2004,6736.22,7086.69,$3678175384927
09/30/2004,6741.33,7092.17,$3680968092481
10/01/2004,6843.29,7200.24,$3735102534552
10/04/2004,6855.65,7215.60,$3745556185042
10/05/2004,6847.71,7207.39,$3741564664125
10/06/2004,6889.24,7252.54,$3764249277605
10/07/2004,6856.62,7218.28,$3746429026623
10/08/2004,6855.49,7217.89,$3746602223576
10/11/2004,6870.40,7233.59,$3754752068233
10/12/2004,6861.21,7223.91,$3749829728182
10/13/2004,6824.69,7186.92,$3729901427760
10/14/2004,6721.79,7078.56,$3673664817203
10/15/2004,6761.08,7120.11,$3692832226746
10/18/2004,6779.45,7139.45,$3702863280436
10/19/2004,6692.73,7048.20,$3655499925097
10/20/2004,6669.14,7023.59,$3645172808192
10/21/2004,6680.91,7036.52,$3650810322839
10/22/2004,6643.60,6997.75,$3630782526167
10/25/2004,6639.74,6993.68,$3629081485132
10/26/2004,6764.22,7124.80,$3697167103082
10/27/2004,6828.22,7195.43,$3732327610098
10/28/2004,6871.40,7245.61,$3755935350582
10/29/2004,6884.68,7259.69,$3763536964094
11/01/2004,6906.31,7282.51,$3790225283829
11/02/2004,6936.23,7314.16,$3806643502718
11/03/2004,6992.99,7376.76,$3838125017620
11/04/2004,7085.43,7474.59,$3888263258975
11/05/2004,7085.78,7474.97,$3888987584644
11/08/2004,7078.43,7468.92,$3884949842264
11/09/2004,7069.83,7460.54,$3880234091999
11/10/2004,7080.29,7472.37,$3885969163377
11/11/2004,7150.23,7546.17,$3924350530896
11/12/2004,7205.50,7605.20,$3954451399869
11/15/2004,7222.72,7623.57,$3957151877047
11/16/2004,7170.02,7569.83,$3945729687549
11/17/2004,7203.08,7605.08,$3963920322888
11/18/2004,7176.28,7576.80,$3949170149915
11/19/2004,7104.37,7502.60,$3909324605448
11/22/2004,7141.65,7542.19,$3929837012533
11/23/2004,7155.11,7559.24,$3937243322494
11/24/2004,7178.86,7584.39,$3950437643464
11/26/2004,7194.57,7603.17,$3958965348365
11/29/2004,7180.91,7589.50,$3951446865495
11/30/2004,7167.87,7575.72,$3944272961412
12/01/2004,7297.25,7717.06,$4015465176996
12/02/2004,7282.68,7701.80,$4007448514165
12/03/2004,7305.53,7725.96,$4020019177959
12/06/2004,7304.98,7725.43,$4019718165839
12/07/2004,7242.50,7659.36,$3985339195129
12/08/2004,7253.34,7671.30,$3991303771668
12/09/2004,7259.15,7677.85,$3994499965943
12/10/2004,7248.18,7666.24,$3988460708784
12/13/2004,7311.06,7734.09,$4023066806319
12/14/2004,7326.20,7750.54,$4031396711877
12/15/2004,7367.74,7795.13,$4055961138451
12/16/2004,7325.13,7750.24,$4033205552822
12/17/2004,7302.87,7726.72,$4021604946190
12/20/2004,7323.86,7748.92,$4048845969585
12/21/2004,7384.04,7812.76,$4081918236845
12/22/2004,7435.83,7867.73,$4110549317324
12/23/2004,7447.02,7879.62,$4118068314791
12/27/2004,7439.32,7871.84,$4113911521512
12/28/2004,7483.57,7918.78,$4138413984325
12/29/2004,7477.01,7915.31,$4134801445385
12/30/2004,7492.91,7932.82,$4143807911894
12/31/2004,7493.92,7934.41,$4144402077736
01/03/2005,7451.27,7889.40,$4119683659419
01/04/2005,7368.88,7804.53,$4074133787534
01/05/2005,7329.44,7763.80,$4052330804068
01/06/2005,7353.64,7789.56,$4065708908154
01/07/2005,7317.76,7751.55,$4045871397955
01/10/2005,7336.79,7771.75,$4056391986821
01/11/2005,7296.92,7729.91,$4034349911461
01/12/2005,7298.81,7733.57,$4035393318584
01/13/2005,7239.30,7670.51,$4002489783178
01/14/2005,7261.03,7693.54,$4014505139317
01/18/2005,7335.80,7772.79,$4055895686969
01/19/2005,7276.87,7710.51,$4023495299911
01/20/2005,7224.82,7655.68,$3995156705773
01/21/2005,7211.23,7641.48,$3987731326637
01/24/2005,7205.60,7636.07,$3984618890996
01/25/2005,7208.78,7639.47,$3986263878990
01/26/2005,7240.34,7673.16,$4004497549512
01/27/2005,7216.31,7650.58,$3991627478842
01/28/2005,7203.67,7637.60,$3984723770579
01/31/2005,7275.67,7713.97,$4024547573633
02/01/2005,7343.47,7785.94,$4062053509791
02/02/2005,7340.35,7785.11,$4059064912324
02/03/2005,7312.08,7759.81,$4043425406018
02/04/2005,7385.43,7837.65,$4083988624214
02/07/2005,7371.30,7822.72,$4076258451063
02/08/2005,7367.04,7818.31,$4073906182612
02/09/2005,7352.88,7803.50,$4066165895344
02/10/2005,7399.62,7853.69,$4092012601757
02/11/2005,7458.26,7916.30,$4124549160253
02/14/2005,7472.97,7931.92,$4132685245443
02/15/2005,7489.16,7949.14,$4141669852774
02/16/2005,7449.24,7907.60,$4119968061237
02/17/2005,7410.40,7866.84,$4098486132108
02/18/2005,7363.96,7817.85,$4072803665619
02/22/2005,7282.54,7731.40,$4027768114005
02/23/2005,7307.84,7761.97,$4041850989380
02/24/2005,7324.00,7780.71,$4050887514517
02/25/2005,7390.79,7852.92,$4087827276721
02/28/2005,7343.48,7802.66,$4061662476935
03/01/2005,7395.45,7857.94,$4090512614305
03/02/2005,7363.29,7828.93,$4068994449459
03/03/2005,7362.06,7827.75,$4068312205258
03/04/2005,7458.68,7930.48,$4121705130963
03/07/2005,7463.77,7935.90,$4124520645709
03/08/2005,7463.65,7936.31,$4124451416492
03/09/2005,7396.69,7865.79,$4087412486677
03/10/2005,7425.40,7896.82,$4103583350664
03/11/2005,7379.31,7848.70,$4077851933212
03/14/2005,7411.92,7883.54,$4095873545146
03/15/2005,7375.00,7844.77,$4075471611834
03/16/2005,7301.24,7778.72,$4034711971091
03/17/2005,7289.25,7766.06,$4028086675585
03/18/2005,7254.70,7729.25,$4008991411740
03/21/2005,7190.52,7660.88,$3971470958632
03/22/2005,7088.34,7552.23,$3915475639587
03/23/2005,7063.69,7526.51,$3901856381456
03/24/2005,7049.87,7511.85,$3894223258368
03/28/2005,7069.07,7533.35,$3904830834166
03/29/2005,7033.97,7498.99,$3883793959824
03/30/2005,7102.12,7572.71,$3921421835649
03/31/2005,7092.65,7562.74,$3918409255904
04/01/2005,7021.39,7487.60,$3879042732677
04/04/2005,7037.55,7507.23,$3887831948898
04/05/2005,7057.02,7528.24,$3898585667703
04/06/2005,7092.64,7567.41,$3918316321789
04/07/2005,7114.82,7591.64,$3930608354772
04/08/2005,7081.87,7556.57,$3912402920994
04/11/2005,7099.14,7575.00,$3921941821131
04/12/2005,7153.08,7632.87,$3951741767179
04/13/2005,7080.90,7557.31,$3913233299244
04/14/2005,7009.61,7481.23,$3873830257641
04/15/2005,6930.31,7396.79,$3830005205920
04/18/2005,6955.44,7423.65,$3843894485870
04/19/2005,6992.20,7462.89,$3863639069471
04/20/2005,6905.21,7370.19,$3815571965234
04/21/2005,6961.61,7430.98,$3846733392892
04/22/2005,6931.77,7402.97,$3830247033683
04/25/2005,6994.19,7474.38,$3864809182395
04/26/2005,6952.91,7430.27,$3842002244122
04/27/2005,6994.63,7479.81,$3865054102524
04/28/2005,6930.42,7416.15,$3829573309616
04/29/2005,7017.77,7509.70,$3877841024703
05/02/2005,7038.01,7535.72,$3889027649944
05/03/2005,7036.13,7534.00,$3887987671578
05/04/2005,7149.64,7657.93,$3950708635544
05/05/2005,7131.51,7638.65,$3940793403402
05/06/2005,7101.57,7606.62,$3924977390286
05/09/2005,7140.22,7648.02,$3946522733023
05/10/2005,7051.63,7553.47,$3897558466848
05/11/2005,7072.09,7575.85,$3909211792663
05/12/2005,7000.83,7500.03,$3869817101651
05/13/2005,6943.03,7438.88,$3837868880156
05/16/2005,7026.19,7528.09,$3883839862285
05/17/2005,7052.90,7558.11,$3899045189898
05/18/2005,7132.34,7647.04,$3943253869795
05/19/2005,7152.87,7670.86,$3954604778806
05/20/2005,7136.81,7653.68,$3945728106794
05/23/2005,7146.50,7665.70,$3951084605053
05/24/2005,7140.74,7659.52,$3947830149923
05/25/2005,7102.90,7619.15,$3926910509813
05/26/2005,7124.63,7644.70,$3938927753092
05/27/2005,7143.96,7666.32,$3949875160621
05/31/2005,7111.72,7631.73,$3932052535994
06/01/2005,7162.75,7690.89,$3960265191516
06/02/2005,7163.71,7693.39,$3960963504152
06/03/2005,7114.33,7642.42,$3933657642129
06/06/2005,7142.86,7673.07,$3949433487115
06/07/2005,7158.13,7689.61,$3957879041875
06/08/2005,7155.89,7687.75,$3956639408446
06/09/2005,7171.51,7705.07,$3965277678795
06/10/2005,7151.37,7683.43,$3954391943138
06/13/2005,7150.29,7683.11,$3953794891207
06/14/2005,7165.38,7699.83,$3962138833751
06/15/2005,7196.97,7735.08,$3979601998076
06/16/2005,7221.47,7761.54,$3993149508238
06/17/2005,7275.97,7820.12,$4024238105857
06/20/2005,7253.60,7796.07,$4012911300074
06/21/2005,7268.16,7811.90,$4020968494199
06/22/2005,7279.38,7824.05,$4027176741214
06/23/2005,7215.01,7754.87,$3991560967134
06/24/2005,7205.18,7744.75,$3986126681523
06/27/2005,7200.33,7739.56,$3984158141746
06/28/2005,7249.45,7795.68,$4011652969524
06/29/2005,7267.59,7815.97,$4021692249959
06/30/2005,7227.60,7773.59,$4000464741567
07/01/2005,7237.26,7786.67,$4005812488326
07/05/2005,7263.34,7815.03,$4020244995448
07/06/2005,7239.06,7789.82,$4006898709947
07/07/2005,7237.13,7788.32,$4005965498613
07/08/2005,7309.55,7866.35,$4046051556323
07/11/2005,7359.92,7920.56,$4074089232569
07/12/2005,7390.00,7952.97,$4090736891151
07/13/2005,7393.77,7958.73,$4092826877046
07/14/2005,7415.04,7981.63,$4104601034946
07/15/2005,7421.37,7988.53,$4108331454433
07/18/2005,7376.29,7940.21,$4083373297496
07/19/2005,7395.04,7960.48,$4094327666497
07/20/2005,7432.54,8000.92,$4115090133137
07/21/2005,7415.41,7982.63,$4105608024498
07/22/2005,7432.05,8001.69,$4114821236376
07/25/2005,7410.89,7978.91,$4103297252875
07/26/2005,7417.25,7985.78,$4106910868249
07/27/2005,7438.51,8011.98,$4118680919277
07/28/2005,7468.97,8049.91,$4135546654374
07/29/2005,7411.51,7988.07,$4103734972346
08/01/2005,7436.79,8015.33,$4117733567399
08/02/2005,7487.22,8069.97,$4145651899553
08/03/2005,7492.43,8078.29,$4148538729606
08/04/2005,7429.68,8012.57,$4113793797017
08/05/2005,7351.92,7928.84,$4070740481527
08/08/2005,7322.68,7897.38,$4054546780106
08/09/2005,7365.29,7943.41,$4078142610111
08/10/2005,7378.23,7960.25,$4085305424131
08/11/2005,7441.88,8029.52,$4120855035144
08/12/2005,7416.01,8002.26,$4107457583895
08/15/2005,7442.09,8031.57,$4121900115054
08/16/2005,7398.30,7986.25,$4097649119560
08/17/2005,7378.05,7970.59,$4086564545599
08/18/2005,7350.04,7940.38,$4071047278052
08/19/2005,7368.28,7960.11,$4081215354432
08/22/2005,7399.63,7994.23,$4098688617287
08/23/2005,7354.19,7945.22,$4073513311182
08/24/2005,7310.69,7898.27,$4049419892986
08/25/2005,7328.29,7917.36,$4059170765399
08/26/2005,7267.03,7851.44,$4025234900906
08/29/2005,7291.09,7879.56,$4038566750927
08/30/2005,7258.26,7844.97,$4020381274922
08/31/2005,7334.24,7932.11,$4062463260638
09/01/2005,7374.68,7975.85,$4084863964585
09/02/2005,7372.16,7973.12,$4083466663164
09/06/2005,7473.33,8082.76,$4139508848867
09/07/2005,7477.45,8087.80,$4141789291298
09/08/2005,7443.63,8051.25,$4123056291345
09/09/2005,7494.04,8105.77,$4151614109975
09/12/2005,7476.06,8086.35,$4141657250259
09/13/2005,7435.09,8043.41,$4118960986258
09/14/2005,7426.09,8033.88,$4113973798411
09/15/2005,7432.39,8041.56,$4117529779894
09/16/2005,7512.69,8128.71,$4161390273197
09/19/2005,7458.60,8070.20,$4143157217194
09/20/2005,7439.30,8049.45,$4132436476355
09/21/2005,7352.07,7955.37,$4084125885057
09/22/2005,7367.26,7971.83,$4092758103610
09/23/2005,7378.24,7983.70,$4099461908735
09/26/2005,7403.49,8011.44,$4113491591127
09/27/2005,7412.75,8022.19,$4118635920003
09/28/2005,7416.11,8029.66,$4119904065981
09/29/2005,7509.58,8131.39,$4171827670847
09/30/2005,7497.91,8119.40,$4165344426183
10/03/2005,7481.36,8101.83,$4196129695646
10/04/2005,7417.25,8034.79,$4160618060117
10/05/2005,7354.29,7967.91,$4125401060994
10/06/2005,7350.53,7963.83,$4124689060024
10/07/2005,7365.78,7980.40,$4133249471360
10/10/2005,7328.85,7940.39,$4112525357728
10/11/2005,7304.22,7914.12,$4099647106460
10/12/2005,7256.58,7863.87,$4072907211090
10/13/2005,7261.77,7869.83,$4076145517029
10/14/2005,7339.59,7954.41,$4119830434952
10/17/2005,7322.80,7936.23,$4110404643152
10/18/2005,7260.41,7868.86,$4075381826077
10/19/2005,7365.85,7983.38,$4134231137949
10/20/2005,7281.99,7892.71,$4087419392325
10/21/2005,7321.53,7936.28,$4109615468857
10/24/2005,7441.82,8066.98,$4177130058493
10/25/2005,7412.64,8035.37,$4160752546016
10/26/2005,7432.91,8057.73,$4172132955543
10/27/2005,7398.16,8023.14,$4152699966891
10/28/2005,7491.09,8124.60,$4204964094408
10/31/2005,7551.18,8189.79,$4238695271769
11/01/2005,7549.36,8187.82,$4237671768988
11/02/2005,7641.68,8290.67,$4289495714231
11/03/2005,7636.83,8290.56,$4287072820903
11/04/2005,7644.39,8298.87,$4291315055466
11/07/2005,7691.01,8349.62,$4317487088238
11/08/2005,7654.08,8311.64,$4296755675373
11/09/2005,7680.94,8341.28,$4311836446818
11/10/2005,7783.31,8453.34,$4369301572069
11/11/2005,7832.31,8506.56,$4396843552392
11/14/2005,7813.80,8487.25,$4386451576988
11/15/2005,7757.33,8426.35,$4354752114215
11/16/2005,7734.55,8402.23,$4341963297034
11/17/2005,7842.50,8519.55,$4401137748161
11/18/2005,7870.94,8552.61,$4417097449127
11/21/2005,7901.27,8587.80,$4434092480438
11/22/2005,7941.70,8635.07,$4456781686621
11/23/2005,8004.93,8703.98,$4492267445173
11/25/2005,8005.83,8705.22,$4492774558693
11/28/2005,7966.17,8664.22,$4470753331991
11/29/2005,7967.36,8666.42,$4471421542968
11/30/2005,7879.88,8576.38,$4422324456798
12/01/2005,7970.02,8674.57,$4472035403681
12/02/2005,7980.07,8685.53,$4477719149943
12/05/2005,7977.83,8683.09,$4475094445827
12/06/2005,7988.07,8694.40,$4480839552747
12/07/2005,7927.13,8628.54,$4446878844377
12/08/2005,7912.61,8613.40,$4438737764033
12/09/2005,7965.76,8671.25,$4468549211768
12/12/2005,7984.27,8691.42,$4480215110852
12/13/2005,8036.33,8749.66,$4511707015136
12/14/2005,8058.36,8774.29,$4524073912367
12/15/2005,8011.01,8723.08,$4497492615374
12/16/2005,8047.81,8763.67,$4518389261567
12/19/2005,8006.65,8718.91,$4508931132898
12/20/2005,8017.80,8731.41,$4499660023462
12/21/2005,8058.12,8775.55,$4522400453566
12/22/2005,8085.92,8806.02,$4540647377289
12/23/2005,8098.50,8820.10,$4548036055165
12/27/2005,8045.48,8762.38,$4518261495396
12/28/2005,8047.16,8768.47,$4519203768593
12/29/2005,8031.09,8752.20,$4510176559093
12/30/2005,7996.94,8714.99,$4491001862264
01/03/2006,8160.51,8893.39,$4581726500354
01/04/2006,8192.53,8930.97,$4601276634755
01/05/2006,8193.93,8933.53,$4602033662926
01/06/2006,8261.57,9007.41,$4639041396020
01/09/2006,8281.91,9029.58,$4649373563628
01/10/2006,8245.69,8990.16,$4630150082477
01/11/2006,8299.27,9050.35,$4660236542887
01/12/2006,8238.92,8984.80,$4626346001725
01/13/2006,8236.48,8982.18,$4624973198089
01/17/2006,8164.42,8903.60,$4584477579157
01/18/2006,8110.00,8844.49,$4553920261528
01/19/2006,8146.10,8883.89,$4574567594793
01/20/2006,7999.63,8724.35,$4492314718662
01/23/2006,8058.26,8788.61,$4527728391482
01/24/2006,8079.92,8812.98,$4539900535904
01/25/2006,8107.37,8843.36,$4555326260581
01/26/2006,8231.11,8978.37,$4624847603025
01/27/2006,8258.79,9011.85,$4640455930210
01/30/2006,8239.81,8991.74,$4629792539987
01/31/2006,8250.92,9003.91,$4636032535720
02/01/2006,8263.37,9019.61,$4642110479337
02/02/2006,8191.13,8946.29,$4601529216854
02/03/2006,8149.71,8901.09,$4578260092691
02/06/2006,8169.33,8922.59,$4589281226982
02/07/2006,8120.40,8869.20,$4561794857112
02/08/2006,8159.89,8912.70,$4583069775212
02/09/2006,8189.99,8945.95,$4599973562139
02/10/2006,8210.44,8968.41,$4611259634920
02/13/2006,8188.82,8945.57,$4599812361013
02/14/2006,8283.91,9049.47,$4653223352521
02/15/2006,8278.99,9045.06,$4650462913378
02/16/2006,8337.00,9108.92,$4683045042408
02/17/2006,8320.06,9090.71,$4673528887411
02/21/2006,8301.51,9070.54,$4663112806263
02/22/2006,8426.16,9206.78,$4733127555741
02/23/2006,8418.48,9198.43,$4728815178301
02/24/2006,8441.51,9224.01,$4741749662999
02/27/2006,8476.15,9264.44,$4761208619377
02/28/2006,8408.73,9190.76,$4723336958339
03/01/2006,8446.25,9242.14,$4746954390570
03/02/2006,8409.01,9201.47,$4726027203650
03/03/2006,8384.39,9174.68,$4712192476364
03/06/2006,8365.47,9154.05,$4701556592477
03/07/2006,8330.42,9115.74,$4684237272894
03/08/2006,8321.43,9111.90,$4679180736375
03/09/2006,8298.44,9086.76,$4666209229573
03/10/2006,8384.25,9180.79,$4714458746429
03/13/2006,8405.85,9205.23,$4726605998777
03/14/2006,8495.11,9303.56,$4776796134442
03/15/2006,8521.48,9333.37,$4791624186493
03/16/2006,8536.68,9350.32,$4800173846521
03/17/2006,8569.52,9386.28,$4818636243284
03/20/2006,8582.90,9401.07,$4826297667910
03/21/2006,8509.02,9320.25,$4784754302162
03/22/2006,8554.65,9378.22,$4810412867539
03/23/2006,8505.42,9324.31,$4782729985988
03/24/2006,8515.72,9335.98,$4788525055166
03/27/2006,8495.42,9313.72,$4780079177378
03/28/2006,8430.05,9243.80,$4743300265432
03/29/2006,8491.39,9314.99,$4777816271835
03/30/2006,8510.87,9336.75,$4788774911690
03/31/2006,8494.29,9319.15,$4779444777707
04/03/2006,8513.26,9340.40,$4788189730893
04/04/2006,8584.85,9421.43,$4828452677615
04/05/2006,8618.15,9459.90,$4845973526008
04/06/2006,8608.15,9448.96,$4840494857356
04/07/2006,8521.46,9353.81,$4791749228308
04/10/2006,8514.51,9346.40,$4790821192447
04/11/2006,8430.39,9256.42,$4743487719911
04/12/2006,8431.33,9257.49,$4744020262054
04/13/2006,8437.30,9264.10,$4747377295480
04/17/2006,8443.47,9270.89,$4751257487581
04/18/2006,8586.60,9428.12,$4831800769917
04/19/2006,8624.54,9469.88,$4853151921722
04/20/2006,8612.51,9459.94,$4846382160527
04/21/2006,8620.58,9469.87,$4852831105588
04/24/2006,8605.86,9456.19,$4844580656896
04/25/2006,8585.86,9434.21,$4833323221202
04/26/2006,8637.49,9497.59,$4862384042182
04/27/2006,8727.94,9602.49,$4913305726441
04/28/2006,8773.99,9655.25,$4939224939311
05/01/2006,8686.72,9561.50,$4890162380557
05/02/2006,8771.23,9654.68,$4937734350210
05/03/2006,8738.61,9621.46,$4915462467726
05/04/2006,8762.42,9648.35,$4928855002818
05/05/2006,8896.26,9795.73,$5004142691024
05/08/2006,8896.69,9796.35,$5004024428482
05/09/2006,8910.79,9814.79,$5011958847498
05/10/2006,8901.27,9804.74,$5006604360081
05/11/2006,8767.97,9658.71,$4931627641688
05/12/2006,8672.29,9554.24,$4877811197226
05/15/2006,8685.50,9569.31,$4887056915022
05/16/2006,8691.23,9577.22,$4890279722534
05/17/2006,8475.07,9342.79,$4768649847169
05/18/2006,8420.44,9282.62,$4737911799766
05/19/2006,8457.41,9323.38,$4758715274119
05/22/2006,8357.45,9214.56,$4703036412567
05/23/2006,8338.20,9193.37,$4692201167322
05/24/2006,8316.12,9169.20,$4679879922939
05/25/2006,8412.46,9275.73,$4733294895490
05/26/2006,8471.19,9342.63,$4769185449447
05/30/2006,8342.71,9202.01,$4697259212583
05/31/2006,8406.23,9277.77,$4733023432441
06/01/2006,8500.54,9381.92,$4786122041196
06/02/2006,8529.51,9418.08,$4802432861103
06/05/2006,8385.02,9260.59,$4721079767968
06/06/2006,8334.75,9205.15,$4692778156611
06/07/2006,8331.18,9201.76,$4690763401841
06/08/2006,8280.41,9146.57,$4662177905536
06/09/2006,8277.18,9143.05,$4660362883721
06/12/2006,8175.15,9030.36,$4602913135656
06/13/2006,7996.89,8834.66,$4502548201359
06/14/2006,8005.99,8845.16,$4512534218326
06/15/2006,8204.26,9064.64,$4624285997387
06/16/2006,8148.16,9002.67,$4592664941533
06/19/2006,8094.69,8943.61,$4581665381171
06/20/2006,8115.44,8966.66,$4593412756592
06/21/2006,8189.32,9048.65,$4635228381863
06/22/2006,8155.45,9011.23,$4615676472621
06/23/2006,8112.82,8964.13,$4591550685149
06/26/2006,8175.11,9033.36,$4627085140060
06/27/2006,8086.43,8935.64,$4576896191901
06/28/2006,8133.58,8992.38,$4603581113107
06/29/2006,8353.32,9236.44,$4727950946238
06/30/2006,8367.76,9252.49,$4733869946297
07/03/2006,8452.89,9349.32,$4782300540412
07/05/2006,8367.71,9256.85,$4734109825713
07/06/2006,8404.20,9297.72,$4754757406061
07/07/2006,8375.30,9265.75,$4738405917079
07/10/2006,8418.69,9313.81,$4762561312997
07/11/2006,8431.62,9328.55,$4769876312655
07/12/2006,8322.87,9209.80,$4708357879382
07/13/2006,8191.56,9064.86,$4631818351239
07/14/2006,8141.08,9009.06,$4603274209300
07/17/2006,8102.79,8966.69,$4581623223421
07/18/2006,8108.01,8972.53,$4584573386574
07/19/2006,8332.80,9221.33,$4711678754130
07/20/2006,8291.44,9175.57,$4688296182156
07/21/2006,8248.39,9128.27,$4663949062000
07/24/2006,8381.32,9276.53,$4740655410741
07/25/2006,8393.78,9290.33,$4747705002467
07/26/2006,8405.93,9304.14,$4754580216202
07/27/2006,8387.70,9287.44,$4744264305286
07/28/2006,8541.69,9458.62,$4831366218264
07/31/2006,8505.21,9418.22,$4811090145675
08/01/2006,8459.74,9367.87,$4791659051112
08/02/2006,8498.83,9414.39,$4813802085010
08/03/2006,8510.17,9433.87,$4820683038467
08/04/2006,8549.38,9477.43,$4842896819196
08/07/2006,8510.25,9434.30,$4820728508832
08/08/2006,8473.68,9393.86,$4800010408984
08/09/2006,8427.02,9345.09,$4773583257574
08/10/2006,8453.53,9374.79,$4788903758174
08/11/2006,8407.94,9326.98,$4763075554843
08/14/2006,8426.11,9348.94,$4773472644435
08/15/2006,8588.19,9529.11,$4865390319811
08/16/2006,8659.68,9615.52,$4905895007165
08/17/2006,8676.92,9634.68,$4915661696244
08/18/2006,8680.23,9638.39,$4917535474468
08/21/2006,8657.56,9613.53,$4904654160663
08/22/2006,8648.18,9603.12,$4899342664093
08/23/2006,8625.56,9578.01,$4886477804048
08/24/2006,8637.85,9591.74,$4893441717501
08/25/2006,8608.91,9559.88,$4877047656420
08/28/2006,8667.25,9624.66,$4910313067882
08/29/2006,8673.68,9634.19,$4913955628311
08/30/2006,8686.15,9655.18,$4921015586545
08/31/2006,8690.86,9660.49,$4923684337799
09/01/2006,8721.19,9694.23,$4940868184775
09/05/2006,8755.78,9732.68,$4960884393532
09/06/2006,8682.89,9652.43,$4919587760654
09/07/2006,8609.39,9570.86,$4877943105468
09/08/2006,8639.10,9603.89,$4894777219539
09/11/2006,8633.68,9597.88,$4891706664527
09/12/2006,8742.15,9719.19,$4953159444577
09/13/2006,8770.54,9751.76,$4969247633796
09/14/2006,8773.35,9756.02,$4970839008300
09/15/2006,8805.18,9791.46,$4988824841315
09/18/2006,8801.82,9787.93,$4983584199479
09/19/2006,8778.71,9762.34,$4970499889641
09/20/2006,8856.44,9849.17,$5014508662887
09/21/2006,8833.38,9823.58,$5001454502268
09/22/2006,8820.01,9808.73,$4993882501098
09/25/2006,8887.93,9884.30,$5032470094669
09/26/2006,8909.81,9909.12,$5044858826204
09/27/2006,8915.12,9919.52,$5047863266720
09/28/2006,8935.76,9943.03,$5059553278818
09/29/2006,8913.70,9919.17,$5047212999621
10/02/2006,8908.81,9914.05,$5037745777179
10/03/2006,8960.65,9971.92,$5067058316848
10/04/2006,9062.22,10088.82,$5124491601121
10/05/2006,9090.81,10120.78,$5140702365137
10/06/2006,9052.34,10077.95,$5115236578710
10/09/2006,9072.67,10100.58,$5126976456344
10/10/2006,9087.18,10117.47,$5135173628968
10/11/2006,9049.04,10076.48,$5114469118675
10/12/2006,9116.40,10151.97,$5152539682698
10/13/2006,9133.45,10171.23,$5162176137769
10/16/2006,9131.14,10168.66,$5165608294440
10/17/2006,9074.82,10105.94,$5133747403352
10/18/2006,9107.48,10142.40,$5152226290425
10/19/2006,9091.56,10125.01,$5143404223668
10/20/2006,9092.20,10125.74,$5143771227419
10/23/2006,9139.01,10178.20,$5170308786644
10/24/2006,9132.77,10171.93,$5166777524426
10/25/2006,9167.64,10211.11,$5186505709917
10/26/2006,9247.15,10299.71,$5232806977150
10/27/2006,9164.19,10210.44,$5185860845087
10/30/2006,9175.74,10223.92,$5184239646191
10/31/2006,9181.77,10230.64,$5185228636770
11/01/2006,9121.44,10166.55,$5151158428581
11/02/2006,9117.53,10167.66,$5148949804986
11/03/2006,9097.58,10145.85,$5137684481087
11/06/2006,9220.58,10283.14,$5207761578285
11/07/2006,9242.95,10308.16,$5220393773947
11/08/2006,9264.97,10332.92,$5232832393780
11/09/2006,9205.80,10267.15,$5199414991663
11/10/2006,9241.64,10309.16,$5216221891656
11/13/2006,9235.65,10305.42,$5213072178706
11/14/2006,9295.10,10372.18,$5246623637327
11/15/2006,9298.00,10375.86,$5248265644602
11/16/2006,9318.17,10398.55,$5257533168283
11/17/2006,9300.87,10380.96,$5247770604684
11/20/2006,9308.55,10390.20,$5254255523478
11/21/2006,9332.82,10421.54,$5267953838845
11/22/2006,9370.96,10465.31,$5289484172111
11/24/2006,9343.06,10434.47,$5273738214467
11/27/2006,9192.59,10266.46,$5189039854422
11/28/2006,9213.05,10292.06,$5200588736378
11/29/2006,9277.78,10371.67,$5237130906638
11/30/2006,9283.14,10377.67,$5246449075885
12/01/2006,9241.91,10331.65,$5219844796320
12/04/2006,9340.40,10441.91,$5275060232826
12/05/2006,9365.63,10470.11,$5289304412004
12/06/2006,9369.08,10474.54,$5291257283067
12/07/2006,9359.01,10463.42,$5285570390531
12/08/2006,9366.27,10471.57,$5289668131791
12/11/2006,9417.23,10528.55,$5319189663401
12/12/2006,9424.08,10536.36,$5323609156736
12/13/2006,9439.92,10555.49,$5332559553869
12/14/2006,9502.71,10626.44,$5368211458825
12/15/2006,9518.47,10644.18,$5377117004736
12/18/2006,9527.83,10654.66,$5458681665970
12/19/2006,9535.85,10664.48,$5463279286403
12/20/2006,9542.32,10672.41,$5466990218270
12/21/2006,9516.00,10643.01,$5450132300877
12/22/2006,9479.27,10601.93,$5429098249220
12/26/2006,9538.01,10668.16,$5463533026848
12/27/2006,9604.94,10748.50,$5492134120048
12/28/2006,9594.24,10737.75,$5486014282970
12/29/2006,9552.22,10690.74,$5462307658205
01/03/2007,9597.56,10745.00,$5462435487672
01/04/2007,9580.60,10726.06,$5452786322595
01/05/2007,9478.10,10612.41,$5394446334613
01/08/2007,9502.61,10640.07,$5408396169600
01/09/2007,9500.41,10637.60,$5407141529523
01/10/2007,9485.35,10622.77,$5398573792445
01/11/2007,9537.46,10681.34,$5428228820597
01/12/2007,9596.60,10747.80,$5461890665535
01/16/2007,9609.85,10762.64,$5468248930013
01/17/2007,9588.20,10738.45,$5456993575520
01/18/2007,9560.87,10707.84,$5441439284893
01/19/2007,9611.01,10764.26,$5471710217700
01/22/2007,9584.71,10735.34,$5458579518896
01/23/2007,9614.71,10769.65,$5475664297460
01/24/2007,9694.15,10858.71,$5520906246044
01/25/2007,9574.65,10724.91,$5452498189426
01/26/2007,9577.72,10728.35,$5451605222563
01/29/2007,9549.05,10700.09,$5435941337499
01/30/2007,9606.23,10764.40,$5468478561934
01/31/2007,9654.34,10820.58,$5495867240682
02/01/2007,9716.96,10896.55,$5532601621680
02/02/2007,9722.16,10902.44,$5535562116999
02/05/2007,9699.51,10877.70,$5522667208892
02/06/2007,9761.92,10947.84,$5558203654206
02/07/2007,9795.15,10985.39,$5577124636197
02/08/2007,9752.07,10937.41,$5552593027494
02/09/2007,9687.53,10865.22,$5515843134885
02/12/2007,9640.14,10812.88,$5470877783827
02/13/2007,9746.14,10932.12,$5531036506587
02/14/2007,9824.71,11020.78,$5575623272889
02/15/2007,9830.15,11026.93,$5578713651279
02/16/2007,9830.39,11027.49,$5579098043397
02/20/2007,9874.32,11076.78,$5604026065715
02/21/2007,9849.70,11049.26,$5590053336652
02/22/2007,9855.18,11055.87,$5593012570050
02/23/2007,9784.75,10977.15,$5553043734117
02/26/2007,9739.18,10928.30,$5527179746608
02/27/2007,9376.66,10522.72,$5320336738192
02/28/2007,9433.35,10592.39,$5352502314032
03/01/2007,9373.40,10525.21,$5318490333103
03/02/2007,9264.95,10403.49,$5256701523767
03/05/2007,9109.63,10229.14,$5172481782226
03/06/2007,9317.40,10462.58,$5290455317660
03/07/2007,9270.78,10421.50,$5263983105814
03/08/2007,9365.18,10528.31,$5317586405581
03/09/2007,9395.63,10562.61,$5334878971781
03/12/2007,9398.19,10565.67,$5336328119563
03/13/2007,9124.29,10258.51,$5180810586859
03/14/2007,9141.78,10279.93,$5190573370953
03/15/2007,9202.46,10349.02,$5224975417895
03/16/2007,9158.80,10300.07,$5200187312862
03/19/2007,9284.05,10440.93,$5276758106231
03/20/2007,9366.80,10534.11,$5323786070990
03/21/2007,9571.64,10773.22,$5440214685051
03/22/2007,9535.01,10732.00,$5419392466067
03/23/2007,9556.85,10756.68,$5431805167053
03/26/2007,9517.24,10712.43,$5409293657617
03/27/2007,9448.39,10635.08,$5370159163392
03/28/2007,9338.93,10515.36,$5307947985264
03/29/2007,9400.20,10584.96,$5342769594846
03/30/2007,9396.89,10581.79,$5340888233340
04/02/2007,9383.23,10567.23,$5332016425065
04/03/2007,9479.72,10679.16,$5386846229836
04/04/2007,9480.60,10682.38,$5401354483575
04/05/2007,9505.82,10710.79,$5415722266661
04/09/2007,9503.92,10708.68,$5415099210220
04/10/2007,9548.18,10759.08,$5433902235970
04/11/2007,9488.97,10695.12,$5400206636112
04/12/2007,9520.05,10730.71,$5417666975822
04/13/2007,9577.91,10796.01,$5450595285559
04/16/2007,9738.74,10977.29,$5541905614425
04/17/2007,9739.98,10978.81,$5542611266145
04/18/2007,9803.46,11050.48,$5578734135758
04/19/2007,9758.61,11004.47,$5553418793809
04/20/2007,9850.40,11108.25,$5603013600997
04/23/2007,9792.39,11043.94,$5564967897495
04/24/2007,9756.04,11002.94,$5544309603542
04/25/2007,9879.11,11142.09,$5614249232472
04/26/2007,9823.56,11088.63,$5582679401441
04/27/2007,9807.14,11070.64,$5573345241310
04/30/2007,9739.75,11000.50,$5536547989502
05/01/2007,9739.72,11000.46,$5536528012643
05/02/2007,9815.21,11088.43,$5579443181220
05/03/2007,9848.98,11132.29,$5598639873663
05/04/2007,9879.20,11167.12,$5613641100825
05/07/2007,9907.70,11201.95,$5629837895674
05/08/2007,9869.17,11158.47,$5607941773255
05/09/2007,9920.77,11216.95,$5637263103623
05/10/2007,9767.87,11044.45,$5550380958679
05/11/2007,9894.82,11188.93,$5622515782494
05/14/2007,9842.55,11130.54,$5592915420659
05/15/2007,9831.18,11119.91,$5586450876686
05/16/2007,9877.58,11181.52,$5612821032186
05/17/2007,9843.31,11142.72,$5594182545402
05/18/2007,9878.94,11184.53,$5614429164944
05/21/2007,9864.62,11168.58,$5607173510369
05/22/2007,9906.71,11216.25,$5631101936194
05/23/2007,9907.55,11217.35,$5631579435241
05/24/2007,9802.79,11099.11,$5572028980941
05/25/2007,9843.94,11150.20,$5595419504031
05/29/2007,9893.12,11208.12,$5628001897462
05/30/2007,9938.49,11267.32,$5653813984071
05/31/2007,9933.90,11262.18,$5651205077343
06/01/2007,9980.74,11316.70,$5677847955163
06/04/2007,9982.83,11321.38,$5679137655671
06/05/2007,9910.90,11239.83,$5638217581501
06/06/2007,9825.97,11145.04,$5589900964900
06/07/2007,9651.73,10947.55,$5490782201841
06/08/2007,9757.16,11067.20,$5550758988462
06/11/2007,9776.26,11088.91,$5561621927528
06/12/2007,9651.24,10947.31,$5490502660173
06/13/2007,9782.99,11098.27,$5565450708398
06/14/2007,9787.81,11105.42,$5563668746108
06/15/2007,9858.75,11185.90,$5603989417852
06/18/2007,9849.55,11175.65,$5533356516864
06/19/2007,9881.16,11211.63,$5551110417361
06/20/2007,9766.34,11081.76,$5486635598731
06/21/2007,9779.17,11096.33,$5493721744860
06/22/2007,9640.41,10939.16,$5415766753347
06/25/2007,9584.56,10875.80,$5385009778958
06/26/2007,9564.49,10853.62,$5373729671461
06/27/2007,9618.18,10918.53,$5403897456872
06/28/2007,9613.35,10913.38,$5401184377735
06/29/2007,9576.40,10872.11,$5380423271105
07/02/2007,9686.22,10997.69,$5440931352598
07/03/2007,9735.73,11057.37,$5472406618251
07/05/2007,9709.08,11028.48,$5457427814486
07/06/2007,9746.40,11071.09,$5478401671106
07/09/2007,9740.50,11064.42,$5475085714504
07/10/2007,9567.49,10868.11,$5377839075667
07/11/2007,9607.11,10915.28,$5400107042412
07/12/2007,9783.96,11116.46,$5452999221230
07/13/2007,9809.13,11145.37,$5466631404915
07/16/2007,9792.90,11126.92,$5457584648357
07/17/2007,9784.41,11117.33,$5452852256392
07/18/2007,9708.14,11030.67,$5410347256928
07/19/2007,9693.65,11014.24,$5401149842671
07/20/2007,9536.18,10835.32,$5316046531912
07/23/2007,9547.47,10848.79,$5322945712655
07/24/2007,9327.27,10599.42,$5200177586618
07/25/2007,9373.47,10652.07,$5225940214047
07/26/2007,9122.46,10366.87,$5086334217274
08/07/2007,9112.67,10370.88,$5076595401786
08/08/2007,9325.75,10619.31,$5195299203225
08/09/2007,8981.83,10230.98,$5003977783093
08/10/2007,8930.49,10173.67,$4973832826627
08/13/2007,8880.46,10117.37,$4945968128036
08/14/2007,8668.99,9876.84,$4828190900256
08/15/2007,8526.67,9723.19,$4748929247034
08/16/2007,8733.30,9959.35,$4863821667476
08/17/2007,9030.95,10298.94,$5029586447835
08/20/2007,8989.46,10251.90,$5006471588352
08/21/2007,9017.63,10284.07,$5022163824350
08/22/2007,9119.43,10400.17,$5078854609057
08/23/2007,9097.36,10375.07,$5066565487032
08/24/2007,9162.37,10449.54,$5102773400872
08/27/2007,9063.18,10336.41,$5047529247493
08/28/2007,8784.73,10018.84,$4892451165931
08/29/2007,8967.21,10233.93,$4994083697468
08/30/2007,8869.99,10123.58,$4939934765732
08/31/2007,9011.57,10285.26,$5018788029289
09/04/2007,9115.60,10404.06,$5076724562222
09/05/2007,8942.84,10213.94,$4982177828367
09/06/2007,8937.71,10208.68,$4979314628732
09/07/2007,8802.96,10054.77,$4904244239252
09/10/2007,8768.72,10015.83,$4885170540726
09/11/2007,8892.14,10156.93,$4953911527733
09/12/2007,8865.29,10127.12,$4938952943090
09/13/2007,8963.86,10241.62,$4993871628265
09/14/2007,8956.85,10233.64,$4989966110767
09/17/2007,8877.34,10142.80,$4945670328218
09/18/2007,9226.14,10541.45,$5139988406499
09/19/2007,9295.54,10621.41,$5178653855535
09/20/2007,9192.98,10504.44,$5121507322871
09/21/2007,9219.63,10534.91,$5136357028876
09/24/2007,9149.98,10455.36,$5108427354772
09/25/2007,9151.51,10457.20,$5109282233847
09/26/2007,9201.98,10519.14,$5137458613823
09/27/2007,9307.89,10640.91,$5196590510551
09/28/2007,9283.00,10613.15,$5182107283166
10/01/2007,9448.75,10803.58,$5273329401640
10/02/2007,9534.57,10901.82,$5321224390798
10/03/2007,9528.97,10898.86,$5320866279289
10/04/2007,9595.10,10975.88,$5357789539262
10/05/2007,9710.65,11108.29,$5422001618123
10/08/2007,9638.26,11025.48,$5368814606002.
10/09/2007,9704.83,11102.11,$5405991755018.
10/10/2007,9634.96,11024.15,$5367072018925.
10/11/2007,9599.90,10984.55,$5347543484441.
10/12/2007,9614.64,11001.49,$5355756778235.
10/15/2007,9464.66,10830.13,$5188310724406.
10/16/2007,9290.00,10630.27,$5092564927403.
10/17/2007,9332.43,10679.00,$5115820616557.
10/18/2007,9272.13,10610.06,$5082767192780.
10/19/2007,9020.56,10322.30,$5044131560754.
10/22/2007,9081.61,10392.73,$5079998892425.
10/23/2007,9162.67,10486.50,$5125340526404.
10/24/2007,9085.15,10397.91,$5081976036488.
10/25/2007,9027.13,10331.83,$5049521873960.
10/26/2007,9255.51,10593.23,$5176101365622.
10/29/2007,9288.86,10635.45,$5194747128767.
10/30/2007,9274.54,10619.41,$5186743743723.
10/31/2007,9411.04,10776.98,$5263080642444.
11/01/2007,9030.76,10347.06,$5050409442274.
11/02/2007,8931.81,10234.60,$4993091451959.
11/05/2007,8789.29,10071.40,$4913400038488.
11/06/2007,8920.33,10221.62,$4990224569128.
11/07/2007,8544.84,9793.46,$4763649205812.
11/08/2007,8564.76,9818.85,$4774755785814.
11/09/2007,8474.73,9716.25,$4724563609744.
11/12/2007,8441.92,9678.63,$4706272419900.
11/13/2007,8814.55,10106.50,$4914007175503.
11/14/2007,8758.21,10043.41,$4877490282788.
11/15/2007,8524.67,9776.18,$4747432411868.
11/16/2007,8490.13,9736.63,$4728559478563.
11/19/2007,8246.58,9457.64,$4596783190933.
11/20/2007,8216.71,9428.13,$4580132603853.
11/21/2007,8029.55,9214.60,$4475807440217.
11/23/2007,8242.47,9459.25,$4594491689380.
11/26/2007,7997.66,9178.36,$4458124763273.
11/27/2007,8217.68,9430.85,$4580765656381.
11/28/2007,8558.49,9826.17,$4770742097696.
11/29/2007,8499.92,9759.48,$4738096680153.
11/30/2007,8681.91,9968.45,$4839541031800.
12/03/2007,8614.35,9891.03,$4802660250478.
12/04/2007,8481.51,9738.50,$4728598929003.
12/05/2007,8633.64,9920.70,$4813415658466.
12/06/2007,8824.00,10140.17,$4919344460641.
12/07/2007,8782.08,10092.00,$4895975479535.
12/10/2007,8937.23,10270.31,$4982540576104.
12/11/2007,8581.23,9861.61,$4784071417988.
12/12/2007,8578.95,9859.68,$4783031599410.
12/13/2007,8474.76,9741.04,$4725231542068.
12/14/2007,8301.54,9542.31,$4628651758723.
12/17/2007,8157.44,9377.22,$4548306096503.
12/18/2007,8205.33,9432.28,$4574993661691.
12/19/2007,8181.60,9405.52,$4561762058022.
12/20/2007,8161.14,9382.29,$4547859347154.
12/21/2007,8310.63,9554.15,$4631167563481.
12/24/2007,8440.48,9703.53,$4700693757548.
12/26/2007,8424.06,9685.44,$4691554048463.
12/27/2007,8286.33,9533.66,$4614698272163.
12/28/2007,8282.80,9530.96,$4612735174080.
12/31/2007,8300.68,9551.59,$4624213588703.
01/02/2008,8161.11,9394.92,$4540938449360.
01/03/2008,8116.85,9344.04,$4516310007181.
01/04/2008,7893.94,9087.43,$4392280765183.
01/07/2008,7914.06,9111.98,$4405177690594.
01/08/2008,7701.52,8867.49,$4286870131503.
01/09/2008,7804.67,8988.10,$4344289002225.
01/10/2008,7924.21,9126.30,$4410826077912.
01/11/2008,7854.64,9046.30,$4372100700253.
01/14/2008,7927.90,9130.68,$4412881731093.
01/15/2008,7645.98,8806.23,$4255956634055.
01/16/2008,7643.71,8803.71,$4254693332217.
01/17/2008,7392.96,8515.17,$4115100772766.
01/18/2008,7310.15,8420.35,$4069005999745.
01/22/2008,7345.26,8461.77,$4088550113011.
01/23/2008,7683.88,8851.92,$4277033107560.
01/24/2008,7805.39,8992.18,$4344665695766.
01/25/2008,7642.34,8804.60,$4253910124180.
01/28/2008,7838.26,9030.59,$4363212972591.
01/29/2008,7924.11,9132.78,$4416126093324.
01/30/2008,7839.63,9036.28,$4369046493407.
01/31/2008,7941.53,9157.26,$4426839296663.
02/01/2008,8097.14,9336.74,$4513583185506.
02/04/2008,7948.64,9165.73,$4432473100385.
02/05/2008,7605.79,8770.58,$4241288266380.
02/06/2008,7528.41,8683.50,$4198139482690.
02/07/2008,7597.70,8763.86,$4236774705171.
02/08/2008,7464.53,8610.42,$4162515775408.
02/11/2008,7362.13,8492.34,$4105413361326.
02/12/2008,7477.48,8626.29,$4169735027853.
02/13/2008,7544.35,8704.83,$4207026821337.
02/14/2008,7404.29,8543.23,$4128925629367.
02/15/2008,7417.61,8559.05,$4136349117963.
02/19/2008,7435.15,8579.31,$4147018831166.
02/20/2008,7510.69,8666.70,$4189148783527.
02/21/2008,7432.11,8576.09,$4145319182171.
02/22/2008,7544.10,8705.34,$4207785375815.
02/25/2008,7670.83,8852.47,$4278467908478.
02/26/2008,7759.90,8955.26,$4328817499412.
02/27/2008,7784.49,8988.84,$4342533337244.
02/28/2008,7622.52,8802.60,$4252179494486.
02/29/2008,7342.84,8479.90,$4096165447783.
03/03/2008,7284.92,8413.13,$4064074576130.
03/04/2008,7204.10,8320.01,$4018990583974.
03/05/2008,7181.46,8322.38,$4006360469809.
03/06/2008,6947.75,8052.11,$3875976981239.
03/07/2008,6940.40,8043.60,$3871875631221.
03/10/2008,6789.60,7868.86,$3788147413831.
03/11/2008,7205.02,8350.47,$4019919855703.
03/12/2008,7126.09,8260.39,$3975884076712.
03/13/2008,7135.90,8273.00,$3981293620260.
03/14/2008,6881.70,7978.86,$3839413332162.
03/17/2008,6734.11,7807.91,$3758016861985.
03/18/2008,7190.13,8337.29,$4012502919332.
03/19/2008,7022.32,8142.73,$3918857816389.
03/20/2008,7375.85,8562.65,$4140241337096.
03/24/2008,7486.61,8691.23,$4189442498580.
03/25/2008,7542.26,8755.86,$4220583903811.
03/26/2008,7357.69,8542.87,$4117310021749.
03/27/2008,7276.05,8452.04,$4071626314344.
03/28/2008,7187.41,8350.37,$4022020886219.
03/31/2008,7240.75,8412.34,$4050421862067.
04/01/2008,7678.74,8922.11,$4295856001626.
04/02/2008,7678.20,8924.72,$4294828674890.
04/03/2008,7703.41,8954.14,$4308930065927.
04/04/2008,7638.15,8878.51,$4272422274964.
04/07/2008,7689.98,8941.49,$4301417036161.
04/08/2008,7584.17,8818.46,$4242229280909.
04/09/2008,7458.43,8674.69,$4171895590024.
04/10/2008,7445.67,8660.92,$4164758993823.
04/11/2008,7325.02,8520.82,$4097272974226.
04/14/2008,7221.94,8401.23,$4039615102319.
04/15/2008,7278.76,8467.49,$4071395599728.
04/16/2008,7515.12,8742.52,$4203604415389.
04/17/2008,7565.69,8801.36,$4231893126561.
04/18/2008,7687.46,8943.02,$4299838943466.
04/21/2008,7607.21,8854.75,$4254953034490.
04/22/2008,7524.72,8759.72,$4208811596303.
04/23/2008,7475.74,8702.74,$4181420144449.
04/24/2008,7641.00,8901.16,$4273850734494.
04/25/2008,7749.77,9029.44,$4334689275528.
04/28/2008,7802.59,9096.39,$4365669840706.
04/29/2008,7747.99,9036.16,$4335120648596.
04/30/2008,7734.25,9020.96,$4327435770625.
05/01/2008,7942.77,9268.08,$4444105237260.
05/02/2008,7972.47,9302.76,$4460677765200.
05/05/2008,7902.48,9221.31,$4422228290238.
05/06/2008,7937.42,9262.80,$4441782884996.
05/07/2008,7705.32,8993.97,$4311778631649.
05/08/2008,7654.50,8935.28,$4283343489318.
05/09/2008,7583.36,8852.23,$4243531166169.
05/12/2008,7681.76,8967.50,$4299222180544.
05/13/2008,7605.08,8880.81,$4256302732854.
05/14/2008,7629.44,8910.33,$4269940824407.
05/15/2008,7729.61,9027.43,$4365773892342.
05/16/2008,7672.12,8960.35,$4333306948174.
05/19/2008,7617.50,8903.83,$4305026169442.
05/20/2008,7505.07,8774.19,$4241489329432.
05/21/2008,7319.39,8561.61,$4136551128220.
05/22/2008,7385.94,8639.81,$4174159041719.
05/23/2008,7287.42,8524.57,$4118483007505.
05/27/2008,7311.44,8552.71,$4150479832280.
05/28/2008,7296.02,8537.06,$4141727052256.
05/29/2008,7368.34,8622.83,$4172126313837.
05/30/2008,7358.78,8617.35,$4166714441352.
06/02/2008,7248.92,8489.72,$4104509617012.
06/03/2008,7220.17,8456.13,$4088231953370.
06/04/2008,7187.98,8425.50,$4068009347758.
06/05/2008,7313.70,8572.94,$4139159977057.
06/06/2008,7005.18,8211.87,$3964558544324.
06/09/2008,6882.50,8068.07,$3895407380437.
06/10/2008,6888.22,8074.82,$3898642607752.
06/11/2008,6693.68,7848.00,$3788535511262.
06/12/2008,6786.86,7958.29,$3841079454425.
06/13/2008,6915.40,8109.58,$3909129285998.
06/16/2008,6972.69,8176.76,$3941514608616.
06/17/2008,6880.62,8069.49,$3889466132446.
06/18/2008,6793.67,7967.77,$3840316192259.
06/19/2008,6800.15,7974.77,$3843977178091.
06/20/2008,6634.09,7780.10,$3750106877615.
06/23/2008,6494.31,7616.20,$3699183171700.
06/24/2008,6556.10,7688.68,$3734378546677.
06/25/2008,6613.55,7757.46,$3767101178592.
06/26/2008,6366.48,7471.38,$3626371431810.
06/27/2008,6302.91,7397.31,$3598584781860.
06/30/2008,6204.95,7283.08,$3543976512405.
07/01/2008,6204.49,7285.70,$3543499972403.
07/02/2008,6116.96,7183.05,$3493506718569.
07/03/2008,6150.63,7222.83,$3512737788858.
07/07/2008,6000.73,7049.04,$3427011732280.
07/08/2008,6229.54,7318.06,$3557682405233.
07/09/2008,6015.74,7069.50,$3435582048791.
07/10/2008,6030.29,7086.70,$3443893500625.
07/11/2008,5888.86,6920.82,$3363119124284.
07/14/2008,5705.82,6705.75,$3242295660749.
07/15/2008,5548.67,6521.34,$3153000581252.
07/16/2008,5998.43,7050.02,$3408571238993.
07/17/2008,6268.98,7368.01,$3562308243171.
07/18/2008,6351.98,7465.57,$3609474608967.
07/21/2008,6347.56,7461.00,$3606965565717.
07/22/2008,6603.66,7763.07,$3752490102750.
07/23/2008,6750.26,7935.55,$3835795476665.
07/24/2008,6403.34,7527.87,$3638455163548.
07/25/2008,6378.52,7498.96,$3624354226624.
07/28/2008,6147.66,7227.57,$3493900768292.
07/29/2008,6446.23,7581.18,$3663583762673.
07/30/2008,6532.91,7684.30,$3712849284382.
07/31/2008,6452.36,7593.24,$3667069120994.
08/01/2008,6463.30,7606.16,$3673385413784.
08/04/2008,6382.89,7511.77,$3627481945788.
08/05/2008,6682.01,7863.79,$3800927518812.
08/06/2008,6620.50,7797.08,$3765941015803.
08/07/2008,6380.59,7515.60,$3629472296165.
08/08/2008,6536.09,7699.89,$3717923435919.
08/11/2008,6621.49,7800.55,$3778401493449.
08/12/2008,6403.20,7544.45,$3653837915191.
08/13/2008,6239.64,7353.63,$3560504605645.
08/14/2008,6311.52,7442.43,$3601521630366.
08/15/2008,6341.25,7478.06,$3618489151899.
08/18/2008,6184.24,7293.66,$3528893980827.
08/19/2008,6024.95,7105.99,$3438000356231.
08/20/2008,6084.76,7184.78,$3472128699952.
08/21/2008,6032.78,7123.50,$3442467117304.
08/22/2008,6169.42,7284.87,$3520438419307.
08/25/2008,6028.48,7118.45,$3433058069129.
08/26/2008,6056.77,7151.87,$3449168845445.
08/27/2008,6145.18,7257.23,$3499515053184.
08/28/2008,6362.98,7516.02,$3623541683273.
08/29/2008,6324.12,7470.14,$3601416887527.
09/02/2008,6382.45,7539.05,$3634634716504.
09/03/2008,6441.79,7616.67,$3668427127382.
09/04/2008,6151.02,7272.86,$3502838236655.
09/05/2008,6257.67,7399.52,$3563573403961.
09/08/2008,6522.44,7713.11,$3714354171078.
09/09/2008,6215.10,7349.66,$3540154742274.
09/10/2008,6248.65,7389.43,$3559263630421.
09/11/2008,6262.61,7407.03,$3567215984623.
09/12/2008,6267.57,7413.15,$3570043276214.
09/15/2008,5740.19,6789.54,$3269644030642.
09/16/2008,5937.02,7023.08,$3381761461008.
09/17/2008,5494.98,6500.58,$3129969459336.
09/18/2008,6072.09,7183.32,$3458696029218.
09/19/2008,6646.02,7862.38,$3785496003182.
09/22/2008,6197.61,7331.91,$3538276887223.
09/23/2008,6137.81,7261.17,$3498073712694.
09/24/2008,6128.38,7250.23,$3492702082343.
09/25/2008,6293.31,7445.86,$3586697269083.
09/26/2008,6354.50,7521.87,$3621569889034.
09/29/2008,5574.19,6598.69,$3181809055070.
09/30/2008,6017.04,7123.01,$3434549235211.
10/01/2008,6136.58,7266.25,$3502778702320.
10/02/2008,5863.49,6945.76,$3342433703801.
10/03/2008,5780.87,6848.60,$3295334923221.
10/06/2008,5461.16,6469.88,$3113284038838.
10/07/2008,4977.47,5898.20,$2837542634478.
10/08/2008,4873.53,5775.86,$2778289550576.
10/09/2008,4364.79,5173.05,$2488263756819.