HISTORICAL DATA FOR NYSE HEALTHCARE INDEX (SYMBOL NYP.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/2003,5125.06,5125.06,$1537244209159
01/03/2003,5178.30,5178.30,$1553214406541
01/06/2003,5221.85,5221.88,$1566547436795
01/07/2003,5139.19,5139.21,$1541746892785
01/08/2003,5109.70,5109.83,$1532902738547
01/09/2003,5178.04,5178.17,$1553403632166
01/10/2003,5171.20,5171.33,$1551350322422
01/13/2003,5160.56,5161.84,$1548160439781
01/14/2003,5164.49,5165.76,$1549337066102
01/15/2003,5096.26,5101.18,$1528870816105
01/16/2003,5081.87,5086.77,$1524551316341
01/17/2003,5067.27,5072.16,$1520173084988
01/21/2003,5018.88,5023.72,$1505654389763
01/22/2003,4989.23,4994.04,$1496759610563
01/23/2003,4998.01,5002.83,$1499395227847
01/24/2003,4871.33,4876.02,$1461389551855
01/27/2003,4752.55,4757.13,$1425756696315
01/28/2003,4835.43,4840.10,$1450621843272
01/29/2003,4924.84,4929.63,$1477443234509
01/30/2003,4855.54,4860.26,$1456652541693
01/31/2003,4967.31,4972.13,$1490183473408
02/03/2003,4953.79,4958.60,$1486128433107
02/04/2003,4867.09,4871.82,$1460118708436
02/05/2003,4835.53,4841.07,$1450649971480
02/06/2003,4821.63,4827.16,$1446480539502
02/07/2003,4787.19,4792.68,$1436150015745
02/10/2003,4815.69,4821.21,$1444700182085
02/11/2003,4786.48,4792.97,$1435934748001
02/12/2003,4710.78,4718.23,$1413227102893
02/13/2003,4683.21,4692.64,$1404955306477
02/14/2003,4725.56,4735.11,$1417660080956
02/18/2003,4842.37,4852.16,$1452703094213
02/19/2003,4793.33,4810.53,$1437991897217
02/20/2003,4755.89,4772.96,$1426760009165
02/21/2003,4816.87,4834.16,$1445054129814
02/24/2003,4731.17,4748.15,$1419344398479
02/25/2003,4750.91,4767.96,$1425265382191
02/26/2003,4724.69,4741.65,$1417492112183
02/27/2003,4773.94,4791.16,$1432269146121
02/28/2003,4799.45,4816.77,$1439923219697
03/03/2003,4790.28,4807.56,$1437170053848
03/04/2003,4709.15,4732.23,$1412829557037
03/05/2003,4764.03,4790.14,$1429295968340
03/06/2003,4749.02,4775.13,$1424791550909
03/07/2003,4807.79,4834.39,$1442425473960
03/10/2003,4700.84,4726.85,$1410338063406
03/11/2003,4649.74,4675.47,$1395007362743
03/12/2003,4647.25,4672.96,$1394258387978
03/13/2003,4727.91,4754.07,$1418458260028
03/14/2003,4702.10,4728.14,$1410715704589
03/17/2003,4843.31,4870.13,$1453080520848
03/18/2003,4876.64,4903.65,$1463081207217
03/19/2003,4965.84,4993.34,$1489842639808
03/20/2003,4969.90,4997.42,$1491059096364
03/21/2003,5103.80,5132.07,$1531233423232
03/24/2003,4942.11,4969.48,$1477752155943
03/25/2003,5042.14,5070.07,$1507663501924
03/26/2003,4993.96,5022.00,$1493214437640
03/27/2003,5001.86,5029.97,$1495577358240
03/28/2003,5011.58,5039.78,$1498484551258
03/31/2003,4950.07,4977.92,$1480091618522
04/01/2003,5013.15,5041.35,$1498953066722
04/02/2003,5089.76,5120.50,$1521858175161
04/03/2003,5061.53,5092.10,$1513417951932
04/04/2003,5100.90,5131.82,$1525191074024
04/07/2003,5075.84,5106.63,$1517697839175
04/08/2003,5099.48,5131.01,$1524765422985
04/09/2003,5046.00,5077.20,$1508774315084
04/10/2003,5027.13,5058.22,$1503132089757
04/11/2003,5002.88,5035.03,$1495883014657
04/14/2003,5088.44,5121.13,$1521465063088
04/15/2003,5070.87,5103.45,$1516210196819
04/16/2003,4943.83,4976.87,$1478269117300
04/17/2003,4996.77,5030.31,$1494099188150
04/21/2003,5012.44,5046.08,$1498783069429
04/22/2003,5102.32,5136.56,$1525657891372
04/23/2003,5146.86,5181.60,$1538977065872
04/24/2003,5155.82,5190.66,$1541657461323
04/25/2003,5092.96,5127.39,$1522861118660
04/28/2003,5157.89,5192.76,$1542273650016
04/29/2003,5164.60,5199.56,$1544282374010
04/30/2003,5203.36,5239.42,$1555872317509
05/01/2003,5231.81,5268.07,$1564378809306
05/02/2003,5319.81,5356.68,$1590691851895
05/05/2003,5343.04,5380.07,$1597637362477
05/06/2003,5353.67,5390.84,$1600814242050
05/07/2003,5313.10,5352.89,$1588683933969
05/08/2003,5271.08,5310.56,$1576119644412
05/09/2003,5324.63,5365.55,$1592132260116
05/12/2003,5388.18,5429.59,$1611135072938
05/13/2003,5374.90,5417.33,$1607165005673
05/14/2003,5378.85,5425.54,$1608465149915
05/15/2003,5418.41,5465.45,$1620295854404
05/16/2003,5433.60,5483.18,$1624838358459
05/19/2003,5252.16,5300.09,$1570581479690
05/20/2003,5192.66,5240.14,$1552790252134
05/21/2003,5223.54,5271.30,$1562023963723
05/22/2003,5286.66,5334.99,$1580898451445
05/23/2003,5267.56,5315.72,$1575186313837
05/27/2003,5333.45,5382.22,$1594891045751
05/28/2003,5324.10,5373.88,$1592094046277
05/29/2003,5290.65,5340.21,$1582090116827
05/30/2003,5319.90,5369.74,$1590838489096
06/02/2003,5296.20,5345.81,$1583749961197
06/03/2003,5348.35,5398.45,$1599345454136
06/04/2003,5416.11,5469.61,$1619608579474
06/05/2003,5490.23,5544.56,$1641773819732
06/06/2003,5506.96,5561.61,$1646776350193
06/09/2003,5457.30,5511.45,$1633432929319
06/10/2003,5493.71,5548.23,$1644332045639
06/11/2003,5572.98,5628.28,$1668057739929
06/12/2003,5573.92,5629.31,$1668338174336
06/13/2003,5527.69,5582.63,$1654503206463
06/16/2003,5682.54,5739.02,$1700851649132
06/17/2003,5795.96,5853.57,$1734799310094
06/18/2003,5794.22,5851.81,$1734278120539
06/19/2003,5677.87,5734.30,$1699451959921
06/20/2003,5692.82,5749.40,$1703928452738
06/23/2003,5595.31,5650.92,$1674253383086
06/24/2003,5595.44,5651.05,$1674291695501
06/25/2003,5560.89,5616.16,$1663954340975
06/26/2003,5617.01,5672.86,$1680746681307
06/27/2003,5528.03,5582.99,$1654120727280
06/30/2003,5491.75,5546.36,$1643265628044
07/01/2003,5510.97,5567.90,$1649015084190
07/02/2003,5545.85,5603.14,$1659452088827
07/03/2003,5532.28,5589.43,$1655512827871
07/07/2003,5563.18,5620.65,$1664759229091
07/08/2003,5544.29,5601.68,$1659105329268
07/09/2003,5522.80,5580.00,$1652676244651
07/10/2003,5468.46,5525.10,$1636415624578
07/11/2003,5515.95,5574.30,$1650626464685
07/14/2003,5525.80,5584.25,$1653574046429
07/15/2003,5459.67,5517.42,$1633784785910
07/16/2003,5411.35,5468.59,$1619325587176
07/17/2003,5397.23,5454.36,$1615098264693
07/18/2003,5442.34,5499.95,$1628598690812
07/21/2003,5355.17,5411.86,$1602513150476
07/22/2003,5358.03,5414.75,$1603370320677
07/23/2003,5419.74,5477.11,$1621834897869
07/24/2003,5397.87,5455.01,$1615290458988
07/25/2003,5456.84,5514.62,$1632938562313
07/28/2003,5426.24,5483.69,$1623780700120
07/29/2003,5403.60,5460.81,$1617004454118
07/30/2003,5428.21,5489.50,$1624371268152
07/31/2003,5389.77,5450.63,$1612867854294
08/01/2003,5300.53,5360.37,$1586161437155
08/04/2003,5324.14,5384.26,$1593228747488
08/05/2003,5253.04,5312.38,$1571949980322
08/06/2003,5241.52,5300.73,$1569298738424
08/07/2003,5338.15,5398.49,$1598230863892
08/08/2003,5337.75,5398.13,$1598112045781
08/11/2003,5339.30,5400.73,$1598575031985
08/12/2003,5348.35,5409.89,$1601285879067
08/13/2003,5277.96,5343.82,$1580210529311
08/14/2003,5284.80,5350.74,$1582257263130
08/15/2003,5296.98,5365.50,$1585906202157
08/18/2003,5298.78,5367.32,$1586442777095
08/19/2003,5272.75,5340.95,$1578649923893
08/20/2003,5251.73,5321.06,$1572358417083
08/21/2003,5211.15,5279.94,$1560207213044
08/22/2003,5152.13,5220.14,$1542536128283
08/25/2003,5177.53,5245.88,$1549202418264
08/26/2003,5194.86,5263.44,$1554386471507
08/27/2003,5198.04,5266.76,$1555338678401
08/28/2003,5204.40,5273.26,$1557241293301
08/29/2003,5223.00,5292.11,$1562809107907
09/02/2003,5293.55,5363.59,$1583917246254
09/03/2003,5302.65,5375.63,$1586640994543
09/04/2003,5314.71,5387.86,$1590250368426
09/05/2003,5326.89,5400.29,$1593893646283
09/08/2003,5417.15,5491.79,$1620901140956
09/09/2003,5425.65,5500.57,$1623445608067
09/10/2003,5460.54,5535.93,$1633882585884
09/11/2003,5465.77,5541.23,$1635447652179
09/12/2003,5476.13,5551.82,$1638548470320
09/15/2003,5456.35,5531.76,$1632630254422
09/16/2003,5485.90,5561.72,$1641084402664
09/17/2003,5487.22,5563.06,$1641479960401
09/18/2003,5517.70,5593.96,$1650597817242
09/19/2003,5473.24,5548.89,$1637297058924
09/22/2003,5415.02,5489.86,$1622713530312
09/23/2003,5448.99,5524.31,$1632894207863
09/24/2003,5361.00,5435.09,$1606524210016
09/25/2003,5328.74,5402.39,$1597324754405
09/26/2003,5308.67,5382.08,$1591307282129
09/29/2003,5350.19,5424.19,$1603754102263
09/30/2003,5337.68,5411.50,$1600002589811
10/01/2003,5419.23,5496.46,$1624449816958
10/02/2003,5445.19,5522.79,$1632231249429
10/03/2003,5433.94,5511.38,$1628858880054
10/06/2003,5424.15,5501.47,$1625924183646
10/07/2003,5408.64,5485.73,$1620750894838
10/08/2003,5392.28,5469.26,$1615849140674
10/09/2003,5409.24,5486.46,$1620932090953
10/10/2003,5414.37,5492.96,$1622468839713
10/13/2003,5429.54,5508.35,$1627015629594
10/14/2003,5457.68,5536.92,$1635576845472
10/15/2003,5418.57,5497.25,$1623857135508
10/16/2003,5446.51,5525.64,$1632231064329
10/17/2003,5418.03,5496.74,$1624370279864
10/20/2003,5454.70,5533.94,$1635361281938
10/21/2003,5489.70,5569.45,$1645854901926
10/22/2003,5353.38,5431.15,$1604985047964
10/23/2003,5420.49,5499.24,$1625107383116
10/24/2003,5423.86,5502.65,$1626115998503
10/27/2003,5429.00,5507.87,$1627657129907
10/28/2003,5482.16,5561.80,$1643594909791
10/29/2003,5444.34,5526.48,$1632257675842
10/30/2003,5397.16,5478.59,$1618111020063
10/31/2003,5438.97,5521.04,$1630645541534
11/03/2003,5431.30,5513.26,$1628346939439
11/04/2003,5371.40,5452.45,$1610387606264
11/05/2003,5380.68,5462.25,$1613172294331
11/06/2003,5400.89,5482.76,$1619229919394
11/07/2003,5377.99,5459.52,$1612365803670
11/10/2003,5335.86,5417.77,$1599733914940
11/11/2003,5360.40,5442.68,$1607090225862
11/12/2003,5448.76,5537.56,$1633582332309
11/13/2003,5589.60,5680.69,$1675806970971
11/14/2003,5669.50,5764.35,$1699762227649
11/17/2003,5644.79,5739.22,$1692352639848
11/18/2003,5644.19,5738.61,$1692172236140
11/19/2003,5657.74,5752.39,$1696236304532
11/20/2003,5589.06,5682.56,$1675757576937
11/21/2003,5556.89,5649.85,$1666110864154
11/24/2003,5637.29,5731.60,$1690218053265
11/25/2003,5601.34,5695.06,$1679437373668
11/26/2003,5618.03,5712.18,$1684441991515
11/28/2003,5599.44,5693.28,$1678869128229
12/01/2003,5680.62,5775.82,$1703208521049
12/02/2003,5683.30,5778.55,$1704011585027
12/03/2003,5696.90,5795.20,$1708089190567
12/04/2003,5685.79,5783.91,$1704759567253
12/05/2003,5664.43,5762.18,$1698354426579
12/08/2003,5712.48,5811.06,$1712761764113
12/09/2003,5688.05,5786.36,$1705437301407
12/10/2003,5657.86,5756.93,$1696384671069
12/11/2003,5715.37,5815.45,$1713628933315
12/12/2003,5712.43,5812.45,$1712746097136
12/15/2003,5699.29,5799.14,$1708806627231
12/16/2003,5732.05,5832.48,$1718719489925
12/17/2003,5732.50,5832.93,$1718853750525
12/18/2003,5788.49,5889.90,$1735640717240
12/19/2003,5768.35,5869.41,$1729601697156
12/22/2003,5776.41,5877.62,$1724978130822
12/23/2003,5791.74,5893.21,$1729554739734
12/24/2003,5813.20,5915.04,$1735962085854
12/26/2003,5821.78,5923.78,$1738526508125
12/29/2003,5882.90,5986.09,$1756777455129
12/30/2003,5895.13,6000.68,$1760428616272
12/31/2003,5925.97,6032.08,$1769640065596
01/02/2004,5959.75,6066.46,$1779726207340
01/05/2004,5987.17,6094.38,$1787915815912
01/06/2004,5987.40,6094.65,$1787983475191
01/07/2004,6003.89,6111.55,$1792907348678
01/08/2004,5978.20,6085.43,$1785236302419
01/09/2004,5946.88,6053.55,$1775883307680
01/12/2004,5939.62,6046.18,$1773714035643
01/13/2004,5914.26,6021.67,$1766142060750
01/14/2004,5958.98,6067.25,$1779498247094
01/15/2004,5936.45,6044.31,$1772769556959
01/16/2004,5949.75,6057.84,$1776739064231
01/20/2004,5973.22,6081.74,$1783748669390
01/21/2004,6058.89,6168.97,$1809333544209
01/22/2004,6084.73,6195.28,$1817049734036
01/23/2004,6033.06,6142.67,$1801618173780
01/26/2004,6106.82,6217.77,$1823645332499
01/27/2004,6056.57,6166.60,$1808638783167
01/28/2004,6018.79,6128.18,$1797358551301
01/29/2004,6072.36,6182.72,$1813355190117
01/30/2004,6044.60,6154.45,$1805064137330
02/02/2004,6099.37,6210.21,$1821419446123
02/03/2004,6132.54,6243.99,$1831342540133
02/04/2004,6166.60,6278.97,$1841514837862
02/05/2004,6151.81,6263.91,$1837097980537
02/06/2004,6195.50,6308.39,$1850143149245
02/09/2004,6162.77,6275.06,$1840369171391
02/10/2004,6196.11,6309.01,$1850327042033
02/11/2004,6227.42,6347.61,$1858820783467
02/12/2004,6172.32,6293.86,$1842373347340
02/13/2004,6147.51,6268.59,$1834966487388
02/17/2004,6180.35,6302.08,$1844768811976
02/18/2004,6132.47,6261.50,$1830479497070
02/19/2004,6119.20,6247.94,$1826516956860
02/20/2004,6083.99,6212.02,$1816008677365
02/23/2004,6066.39,6194.04,$1810753552437
02/24/2004,6083.80,6217.77,$1815949560016
02/25/2004,6086.14,6220.20,$1817540820338
02/26/2004,6074.62,6208.61,$1814102219287
02/27/2004,6070.16,6204.04,$1812769270839
03/01/2004,6105.32,6240.03,$1823269224528
03/02/2004,6053.78,6187.35,$1807877099901
03/03/2004,6072.00,6208.81,$1813319981186
03/04/2004,6104.25,6241.78,$1822950036291
03/05/2004,6130.51,6268.63,$1830791618247
03/08/2004,6123.11,6261.19,$1828580659070
03/09/2004,6076.44,6213.47,$1814643441561
03/10/2004,5975.69,6110.45,$1784556450052
03/11/2004,5862.58,5994.95,$1750777972061
03/12/2004,5903.60,6036.90,$1763029181023
03/15/2004,5849.26,5981.32,$1746798908628
03/16/2004,5882.31,6015.14,$1756670491756
03/17/2004,5869.21,6002.15,$1752759349959
03/18/2004,5862.15,5994.93,$1750649479349
03/19/2004,5801.87,5933.28,$1732646646947
03/22/2004,5733.19,5863.05,$1710383484108
03/23/2004,5770.83,5901.54,$1721613464727
03/24/2004,5718.07,5847.58,$1705871546176
03/25/2004,5751.23,5881.50,$1720885271752
03/26/2004,5755.07,5885.42,$1722032274786
03/29/2004,5823.27,5955.21,$1742607390930
03/30/2004,5827.40,5959.51,$1743843487348
03/31/2004,5850.35,5985.41,$1750712399635
04/01/2004,5904.77,6041.08,$1766996210787
04/02/2004,5939.35,6076.47,$1777346054730
04/05/2004,5993.17,6131.57,$1793450690965
04/06/2004,5990.84,6129.30,$1792752115597
04/07/2004,5998.38,6137.05,$1795009154474
04/08/2004,5964.70,6102.59,$1774303488106
04/12/2004,5989.29,6127.77,$1781618407069
04/13/2004,5922.14,6060.45,$1761644637537
04/14/2004,5953.29,6092.88,$1770910828411
04/15/2004,6089.50,6232.28,$1811427823509
04/16/2004,6120.28,6263.79,$1820585433796
04/19/2004,6116.48,6259.90,$1819454596551
04/20/2004,6015.16,6156.20,$1789313502105
04/21/2004,6088.39,6231.33,$1811097133263
04/22/2004,6133.87,6277.89,$1824627083046
04/23/2004,6105.68,6249.04,$1816851160221
04/26/2004,6094.66,6237.75,$1813571174031
04/27/2004,6097.17,6240.32,$1814317782857
04/28/2004,6024.24,6165.88,$1792617115602
04/29/2004,6020.80,6162.50,$1791593790224
04/30/2004,6037.01,6180.32,$1796417377520
05/03/2004,6096.37,6241.28,$1814081101289
05/04/2004,6116.89,6262.28,$1820184818090
05/05/2004,6157.19,6303.91,$1832178394610
05/06/2004,6132.02,6278.13,$1824686844688
05/07/2004,6087.84,6232.90,$1811541891217
05/10/2004,5988.42,6131.15,$1781957070018
05/11/2004,6000.03,6144.10,$1785411809726
05/12/2004,6013.53,6167.20,$1789429697955
05/13/2004,5995.31,6148.51,$1784225266881
05/14/2004,6009.71,6166.21,$1788512883360
05/17/2004,5988.04,6143.97,$1782062892735
05/18/2004,6006.13,6162.53,$1787446550676
05/19/2004,5972.96,6128.50,$1777574191174
05/20/2004,5935.34,6089.90,$1766379037897
05/21/2004,5936.51,6091.10,$1766726452417
05/24/2004,5905.71,6059.50,$1757560833812
05/25/2004,5979.01,6134.96,$1779375553338
05/26/2004,5998.64,6155.12,$1785216984249
05/27/2004,6075.49,6234.16,$1808089014309
05/28/2004,6047.28,6205.27,$1799692918395
06/01/2004,6085.25,6244.23,$1810992868371
06/02/2004,6094.11,6256.16,$1813629304093
06/03/2004,6079.32,6240.99,$1809228981948
06/04/2004,6114.82,6277.43,$1819793470489
06/07/2004,6169.67,6333.87,$1836118078646
06/08/2004,6177.02,6341.42,$1838305789807
06/09/2004,6097.09,6259.36,$1814516899363
06/10/2004,6091.29,6255.17,$1812791853897
06/14/2004,6030.18,6192.42,$1794604939725
06/15/2004,6053.19,6216.05,$1801452691403
06/16/2004,6068.03,6231.28,$1805868772094
06/17/2004,6072.83,6236.21,$1807296617314
06/18/2004,6088.18,6251.97,$1811865407348
06/21/2004,6053.88,6216.75,$1803581779800
06/22/2004,6030.71,6192.96,$1796680566644
06/23/2004,6054.92,6217.81,$1803891355539
06/24/2004,6040.32,6202.83,$1799542896516
06/25/2004,5974.17,6134.90,$1779836792550
06/28/2004,5970.90,6131.59,$1778861391095
06/29/2004,5987.66,6148.81,$1783312544301
06/30/2004,6003.13,6166.93,$1787920071373
07/01/2004,5955.71,6118.20,$1773794701588
07/02/2004,5961.18,6123.87,$1775568950014
07/06/2004,5904.61,6065.76,$1758720312060
07/07/2004,5900.20,6061.37,$1757406510658
07/08/2004,5894.86,6055.88,$1755814383339
07/09/2004,5886.94,6047.74,$1753456300020
07/12/2004,5875.35,6035.86,$1750003609247
07/13/2004,5887.62,6049.86,$1753657559977
07/14/2004,5898.21,6060.75,$1756813002307
07/15/2004,5834.99,5995.81,$1737982529532
07/16/2004,5808.99,5969.09,$1730237205377
07/19/2004,5779.55,5938.83,$1721467734749
07/20/2004,5824.36,5984.88,$1734815160328
07/21/2004,5769.71,5928.73,$1718538268908
07/22/2004,5797.82,5957.66,$1726911338406
07/23/2004,5741.42,5899.70,$1710111493395
07/26/2004,5692.96,5849.91,$1695678905385
07/27/2004,5718.03,5875.66,$1703144335066
07/28/2004,5692.47,5849.60,$1695532643250
07/29/2004,5723.10,5881.07,$1704655127657
07/30/2004,5741.96,5900.46,$1709050745462
08/02/2004,5755.22,5914.08,$1713005981650
08/03/2004,5744.68,5903.25,$1709868036394
08/04/2004,5736.50,5898.86,$1707432321427
08/05/2004,5639.97,5799.66,$1678701715382
08/06/2004,5585.14,5743.28,$1662382406312
08/09/2004,5572.10,5729.87,$1658501140501
08/10/2004,5640.61,5800.31,$1676017863751
08/11/2004,5697.32,5867.12,$1692870258996
08/12/2004,5667.43,5836.33,$1683988376270
08/13/2004,5650.44,5821.77,$1678941446933
08/16/2004,5713.04,5886.30,$1697541516275
08/17/2004,5708.29,5881.41,$1696129840436
08/18/2004,5772.17,5947.23,$1715111422456
08/19/2004,5755.00,5929.54,$1710009303694
08/20/2004,5789.81,5965.40,$1720352938355
08/23/2004,5770.35,5945.35,$1714570800432
08/24/2004,5763.77,5938.57,$1712613781079
08/25/2004,5816.63,5993.04,$1728322328665
08/26/2004,5827.00,6003.73,$1731825354781
08/27/2004,5864.26,6042.15,$1742899885377
08/30/2004,5815.45,5992.02,$1728391347320
08/31/2004,5855.86,6033.66,$1740401852266
09/01/2004,5864.75,6045.75,$1743044140668
09/02/2004,5917.27,6099.90,$1758655072313
09/03/2004,5911.26,6093.71,$1756868862112
09/07/2004,5920.84,6103.70,$1759713520194
09/08/2004,5930.55,6113.72,$1762600162079
09/09/2004,5901.54,6083.82,$1753977765796
09/10/2004,5902.96,6085.29,$1754399823397
09/13/2004,5911.77,6094.37,$1757019824843
09/14/2004,5944.92,6128.60,$1766872414306
09/15/2004,5918.62,6101.50,$1759054527991
09/16/2004,5917.22,6100.06,$1758638947663
09/17/2004,5931.00,6114.26,$1762733329226
09/20/2004,5884.61,6066.44,$1747711428164
09/21/2004,5927.57,6110.73,$1760471773474
09/22/2004,5857.90,6038.90,$1739777877227
09/23/2004,5830.48,6010.64,$1731636245095
09/24/2004,5841.50,6022.00,$1734909070973
09/27/2004,5814.90,5994.64,$1727009103184
09/28/2004,5869.36,6050.83,$1743182500178
09/29/2004,5887.23,6071.51,$1748490617317
09/30/2004,5804.75,5986.45,$1769557676781
10/01/2004,5850.41,6033.54,$1783476420867
10/04/2004,5862.64,6046.15,$1787203418943
10/05/2004,5851.41,6034.57,$1783781527005
10/06/2004,5819.32,6001.65,$1773997475462
10/07/2004,5689.08,5867.33,$1734296528925
10/08/2004,5652.12,5829.23,$1723339882487
10/11/2004,5670.99,5848.69,$1729092949427
10/12/2004,5663.81,5841.29,$1726903842093
10/13/2004,5622.02,5799.55,$1714162349205
10/14/2004,5580.64,5756.89,$1701544454613
10/15/2004,5597.75,5774.54,$1706761341730
10/18/2004,5642.21,5820.41,$1720317481456
10/19/2004,5577.69,5753.86,$1700647396002
10/20/2004,5594.95,5771.77,$1705910528191
10/21/2004,5577.33,5753.63,$1701249324776
10/22/2004,5539.82,5714.93,$1689806910374
10/25/2004,5508.94,5683.08,$1680387409696
10/26/2004,5586.84,5763.44,$1704150645116
10/27/2004,5719.79,5900.60,$1744705070317
10/28/2004,5707.99,5888.62,$1741755458706
10/29/2004,5712.72,5893.51,$1743200166864
11/01/2004,5682.61,5862.44,$1734010955912
11/02/2004,5652.09,5830.96,$1724700229190
11/03/2004,5801.25,5988.89,$1770213275552
11/04/2004,5834.67,6023.43,$1780411463639
11/05/2004,5871.37,6061.32,$1791610059194
11/08/2004,5853.35,6042.77,$1786113976382
11/09/2004,5848.47,6043.11,$1784624476425
11/10/2004,5838.12,6033.57,$1781466060075
11/11/2004,5873.21,6069.83,$1792172959283
11/12/2004,5903.33,6103.86,$1801362935226
11/15/2004,5914.51,6115.42,$1804774513843
11/16/2004,5884.09,6083.97,$1795492038548
11/17/2004,5908.70,6109.42,$1803002833577
11/18/2004,5840.59,6038.99,$1782218667319
11/19/2004,5768.29,5964.24,$1760158499448
11/22/2004,5771.91,5967.98,$1758855715826
11/23/2004,5757.30,5952.88,$1754402077071
11/24/2004,5765.39,5961.25,$1756869262067
11/26/2004,5803.23,6000.39,$1768400810303
11/29/2004,5810.02,6007.58,$1770469539895
11/30/2004,5799.72,5996.93,$1767328838816
12/01/2004,5891.78,6095.03,$1791589606860
12/02/2004,5932.59,6137.25,$1803998865659
12/03/2004,5930.66,6135.25,$1803411987893
12/06/2004,5906.14,6109.89,$1795958043751
12/07/2004,5871.93,6074.50,$1785553617346
12/08/2004,5929.23,6135.00,$1802977446270
12/09/2004,5962.02,6169.10,$1812950297639
12/10/2004,5923.12,6128.84,$1801268285037
12/13/2004,5979.61,6187.29,$1818446909185
12/14/2004,6011.89,6220.70,$1827851431251
12/15/2004,6042.98,6252.94,$1837304701353
12/16/2004,6122.40,6335.11,$1861448934912
12/17/2004,6003.54,6212.12,$1825311140273
12/20/2004,5955.85,6162.78,$1736070418217
12/21/2004,5989.75,6197.86,$1745951801123
12/22/2004,6034.61,6244.27,$1759027953488
12/23/2004,6062.13,6272.75,$1767050633252
12/27/2004,6074.00,6285.04,$1770510628797
12/28/2004,6127.69,6340.59,$1786159498789
12/29/2004,6132.29,6345.49,$1787500877514
12/30/2004,6138.92,6352.36,$1789434156553
12/31/2004,6119.07,6331.81,$1783646166769
01/03/2005,6060.55,6271.26,$1766589639497
01/04/2005,6002.96,6211.66,$1748801749860
01/05/2005,5985.01,6195.38,$1743572711911
01/06/2005,6009.06,6220.28,$1750579729646
01/07/2005,6010.68,6222.00,$1751614739108
01/10/2005,6051.83,6264.62,$1763605560199
01/11/2005,6009.75,6221.05,$1751342473232
01/12/2005,6032.46,6246.02,$1757960847470
01/13/2005,5954.73,6165.54,$1735308947978
01/14/2005,5978.07,6189.70,$1742109684258
01/18/2005,6006.14,6218.77,$1750291491303
01/19/2005,5968.33,6179.62,$1739273222051
01/20/2005,5940.50,6150.85,$1731163144003
01/21/2005,5905.15,6114.24,$1720859239595
01/24/2005,5875.07,6083.10,$1712093978671
01/25/2005,5913.20,6122.58,$1723205824944
01/26/2005,5950.19,6160.88,$1734071641834
01/27/2005,5950.92,6161.64,$1734282202246
01/28/2005,5902.63,6111.83,$1720211216148
01/31/2005,5899.61,6108.70,$1720229160330
02/01/2005,5944.07,6154.73,$1733191104906
02/02/2005,5974.29,6186.32,$1742005045183
02/03/2005,5954.70,6166.03,$1736292629071
02/04/2005,6005.50,6218.63,$1751102940495
02/07/2005,6006.67,6219.84,$1751444901035
02/08/2005,6014.57,6228.02,$1753747963687
02/09/2005,5968.52,6190.08,$1740320501979
02/10/2005,5998.36,6221.12,$1749022658988
02/11/2005,6039.81,6268.46,$1761108454060
02/14/2005,6059.46,6288.85,$1766838234327
02/15/2005,6067.65,6297.35,$1769224610878
02/16/2005,6044.16,6277.64,$1762377948267
02/17/2005,6036.34,6269.52,$1760096418636
02/18/2005,6134.88,6371.86,$1788828635857
02/22/2005,6112.35,6348.47,$1782260758913
02/23/2005,6136.64,6373.69,$1789343136932
02/24/2005,6158.55,6396.46,$1795730958352
02/25/2005,6206.98,6446.94,$1808013005493
02/28/2005,6139.31,6376.66,$1788302728862
03/01/2005,6194.18,6440.30,$1804286696637
03/02/2005,6193.55,6442.65,$1804102464508
03/03/2005,6211.89,6461.73,$1809444413062
03/04/2005,6243.69,6494.81,$1818706988737
03/07/2005,6254.57,6506.12,$1821875509076
03/08/2005,6222.47,6472.88,$1812526122170
03/09/2005,6179.29,6427.97,$1799947939824
03/10/2005,6204.18,6454.49,$1807200038722
03/11/2005,6165.57,6414.34,$1795952368259
03/14/2005,6191.62,6441.44,$1803541449281
03/15/2005,6146.75,6394.82,$1790471441937
03/16/2005,6115.01,6361.81,$1781224731044
03/17/2005,6110.68,6357.30,$1779963336104
03/18/2005,6096.69,6342.74,$1775887607526
03/21/2005,6057.83,6302.32,$1765418537610
03/22/2005,6044.65,6288.61,$1761577439332
03/23/2005,6090.28,6336.08,$1773966356745
03/24/2005,6101.55,6347.81,$1777249975309
03/28/2005,6100.11,6346.30,$1776829712207
03/29/2005,6069.06,6314.05,$1767786578262
03/30/2005,6150.66,6401.36,$1791552821953
03/31/2005,6112.36,6361.50,$1780397565296
04/01/2005,6068.58,6315.93,$1767644298815
04/04/2005,6080.19,6328.06,$1771026149925
04/05/2005,6202.59,6455.46,$1806679960739
04/06/2005,6216.91,6470.36,$1810850949169
04/07/2005,6257.56,6512.67,$1822690646078
04/08/2005,6219.18,6472.73,$1811512299043
04/11/2005,6224.43,6478.22,$1813042222171
04/12/2005,6241.14,6496.26,$1817908809145
04/13/2005,6273.87,6531.87,$1827442782625
04/14/2005,6276.55,6534.66,$1828223398260
04/15/2005,6324.61,6584.70,$1842220977468
04/18/2005,6276.63,6534.75,$1827110199965
04/19/2005,6308.50,6567.93,$1836386808932
04/20/2005,6228.71,6485.05,$1813159121578
04/21/2005,6296.43,6555.56,$1832874207016
04/22/2005,6280.21,6538.67,$1828151177974
04/25/2005,6291.17,6550.08,$1831342359470
04/26/2005,6262.49,6520.38,$1822993664994
04/27/2005,6312.13,6572.29,$1837442476288
04/28/2005,6288.99,6548.25,$1830707684193
04/29/2005,6383.14,6646.28,$1858114998620
05/02/2005,6393.64,6657.21,$1861170044252
05/03/2005,6425.33,6690.21,$1870396582698
05/04/2005,6486.14,6753.82,$1888097985190
05/05/2005,6471.99,6739.40,$1883976772167
05/06/2005,6452.94,6719.57,$1878432123564
05/09/2005,6473.56,6741.29,$1884434870383
05/10/2005,6422.81,6688.44,$1869661286511
05/11/2005,6429.29,6706.85,$1871548082814
05/12/2005,6400.46,6676.77,$1863155200017
05/13/2005,6358.84,6636.85,$1851041058383
05/16/2005,6417.57,6698.14,$1868135487848
05/17/2005,6425.50,6706.42,$1870445814584
05/18/2005,6438.54,6720.03,$1874240689433
05/19/2005,6434.44,6715.76,$1873048635675
05/20/2005,6416.78,6697.46,$1867905925476
05/23/2005,6440.59,6722.30,$1874836198244
05/24/2005,6454.00,6736.30,$1878740846758
05/25/2005,6433.07,6714.46,$1872648476295
05/26/2005,6455.31,6737.70,$1879121486431
05/27/2005,6446.94,6729.15,$1876686189956
05/31/2005,6400.59,6680.77,$1863025762926
06/01/2005,6430.46,6714.99,$1871722109612
06/02/2005,6440.83,6730.76,$1874739350287
06/03/2005,6404.72,6693.03,$1864229938629
06/06/2005,6418.48,6707.40,$1868232904793
06/07/2005,6436.22,6726.09,$1873395878394
06/08/2005,6390.94,6678.77,$1860216215668
06/09/2005,6416.39,6705.38,$1867624733889
06/10/2005,6375.46,6662.62,$1855711759287
06/13/2005,6400.86,6689.18,$1863104146059
06/14/2005,6431.96,6721.73,$1872156239081
06/15/2005,6416.45,6705.55,$1867769217628
06/16/2005,6417.51,6706.65,$1868075856567
06/17/2005,6460.78,6751.87,$1880671341640
06/20/2005,6456.33,6747.22,$1888459718821
06/21/2005,6461.33,6752.45,$1889924094039
06/22/2005,6443.30,6733.61,$1884649863549
06/23/2005,6385.91,6673.63,$1867863283083
06/24/2005,6360.58,6647.16,$1860454072251
06/27/2005,6337.88,6623.44,$1853815349762
06/28/2005,6389.07,6677.01,$1868788272729
06/29/2005,6381.26,6671.22,$1866502787466
06/30/2005,6338.59,6626.61,$1854021355039
07/01/2005,6323.09,6610.40,$1849486943510
07/05/2005,6343.67,6631.92,$1855508210733
07/06/2005,6301.07,6587.44,$1843048482770
07/07/2005,6298.44,6584.71,$1842277621334
07/08/2005,6354.08,6642.88,$1858552890336
07/11/2005,6373.05,6662.71,$1864102100766
07/12/2005,6377.02,6666.86,$1865263545964
07/13/2005,6342.63,6632.44,$1855204046645
07/14/2005,6369.92,6660.97,$1863185473784
07/15/2005,6383.22,6674.88,$1867075420061
07/18/2005,6351.62,6641.83,$1857832040489
07/19/2005,6342.74,6632.55,$1855235270177
07/20/2005,6369.15,6660.17,$1862960429143
07/21/2005,6316.23,6604.88,$1846881618732
07/22/2005,6304.07,6592.16,$1843569623401
07/25/2005,6276.79,6563.63,$1835590297507
07/26/2005,6279.33,6566.29,$1836333391512
07/27/2005,6346.60,6636.65,$1856007865185
07/28/2005,6411.41,6704.64,$1874958732558
07/29/2005,6390.99,6683.29,$1868987026863
08/01/2005,6423.05,6716.82,$1878363948394
08/02/2005,6453.96,6749.14,$1887402977648
08/03/2005,6468.75,6768.55,$1891727332113
08/04/2005,6428.60,6726.60,$1879987901533
08/05/2005,6377.64,6673.27,$1865085046164
08/08/2005,6369.93,6665.21,$1862830634648
08/09/2005,6430.45,6728.53,$1880529363400
08/10/2005,6422.15,6728.37,$1878101863926
08/11/2005,6464.07,6773.61,$1890359692842
08/12/2005,6425.80,6733.51,$1879168401423
08/15/2005,6420.21,6727.66,$1877623107081
08/16/2005,6386.74,6692.58,$1867832670022
08/17/2005,6398.58,6705.04,$1871295608053
08/18/2005,6396.56,6702.92,$1870704076895
08/19/2005,6361.62,6669.80,$1861666180488
08/22/2005,6364.50,6672.82,$1862510264946
08/23/2005,6317.74,6623.79,$1848825416927
08/24/2005,6295.01,6599.96,$1842173975736
08/25/2005,6308.62,6614.23,$1846155965043
08/26/2005,6272.16,6576.01,$1835487561940
08/29/2005,6323.76,6630.13,$1850587296769
08/30/2005,6324.55,6631.14,$1850818566160
08/31/2005,6393.28,6706.25,$1870930711182
09/01/2005,6407.16,6720.82,$1874992876181
09/02/2005,6418.96,6733.19,$1878446579730
09/06/2005,6496.13,6814.15,$1901030596818
09/07/2005,6532.58,6852.53,$1911696585361
09/08/2005,6507.16,6825.88,$1904257272035
09/09/2005,6540.03,6860.36,$1913877766044
09/12/2005,6508.39,6827.17,$1904618602116
09/13/2005,6428.33,6743.21,$1881188811032
09/14/2005,6425.88,6740.71,$1880472550790
09/15/2005,6407.18,6721.09,$1874998711234
09/16/2005,6443.62,6759.32,$1885662904627
09/19/2005,6391.83,6704.99,$1869784023911
09/20/2005,6356.17,6667.58,$1859352775709
09/21/2005,6328.67,6638.74,$1851309208097
09/22/2005,6340.13,6650.76,$1854662933468
09/23/2005,6356.61,6668.04,$1859482456101
09/26/2005,6364.10,6675.90,$1861673610564
09/27/2005,6336.34,6646.79,$1853554188822
09/28/2005,6338.35,6648.96,$1854141191127
09/29/2005,6354.49,6665.90,$1858862475878
09/30/2005,6374.97,6687.39,$1864853832028
10/03/2005,6376.81,6689.37,$1865392610167
10/04/2005,6400.94,6714.67,$1872448834428
10/05/2005,6331.11,6643.78,$1852022133518
10/06/2005,6315.42,6627.31,$1847432351485
10/07/2005,6304.27,6615.61,$1844170359446
10/10/2005,6293.79,6604.61,$1841105388511
10/11/2005,6239.75,6547.91,$1825297597271
10/12/2005,6251.89,6562.20,$1828849970656
10/13/2005,6264.08,6575.02,$1832415092957
10/14/2005,6313.80,6627.21,$1846960238661
10/17/2005,6291.70,6604.01,$1840494241292
10/18/2005,6294.07,6606.50,$1841187564303
10/19/2005,6370.25,6686.59,$1863472191223
10/20/2005,6240.72,6550.67,$1825582124454
10/21/2005,6198.70,6506.57,$1813290120527
10/24/2005,6258.54,6569.38,$1830795441211
10/25/2005,6207.04,6515.31,$1815727764516
10/26/2005,6145.84,6451.08,$1797826623276
10/27/2005,6137.88,6442.73,$1795497262112
10/28/2005,6207.38,6515.92,$1815828247711
10/31/2005,6243.39,6553.72,$1826361019523
11/01/2005,6224.21,6533.59,$1820750990212
11/02/2005,6243.11,6557.57,$1826279589218
11/03/2005,6266.96,6582.62,$1833256604563
11/04/2005,6283.84,6600.36,$1838194756578
11/07/2005,6309.57,6627.38,$1845721539384
11/08/2005,6280.86,6603.48,$1837324344373
11/09/2005,6278.39,6600.92,$1836599526569
11/10/2005,6329.94,6656.45,$1851634708579
11/11/2005,6354.93,6682.74,$1858947309715
11/14/2005,6298.75,6623.75,$1842511037698
11/15/2005,6321.97,6648.19,$1849303223629
11/16/2005,6296.36,6621.26,$1841812001689
11/17/2005,6329.39,6656.00,$1851474818201
11/18/2005,6332.66,6662.97,$1852432280862
11/21/2005,6330.34,6660.53,$1851753229846
11/22/2005,6317.57,6647.09,$1848016968841
11/23/2005,6336.84,6667.37,$1853936382390
11/25/2005,6322.00,6651.75,$1849594190153
11/28/2005,6272.09,6599.51,$1834993761820
11/29/2005,6276.93,6604.79,$1836408987547
11/30/2005,6242.26,6571.30,$1826265245008
12/01/2005,6312.01,6644.73,$1846672352336
12/02/2005,6351.15,6685.94,$1858124088566
12/05/2005,6352.77,6687.64,$1858597214151
12/06/2005,6341.39,6675.67,$1855269335839
12/07/2005,6314.13,6648.26,$1847293429492
12/08/2005,6341.69,6677.29,$1855356972754
12/09/2005,6360.42,6697.19,$1860835738583
12/12/2005,6376.37,6713.98,$1865501309920
12/13/2005,6440.38,6781.41,$1884229842933
12/14/2005,6453.26,6795.04,$1887997162007
12/15/2005,6429.13,6769.63,$1880936603344
12/16/2005,6451.20,6792.87,$1887393903157
12/19/2005,6528.62,6874.40,$1911501541012
12/20/2005,6509.35,6854.10,$1905859243279
12/21/2005,6512.38,6857.30,$1904862450086
12/22/2005,6543.47,6890.03,$1913955551718
12/23/2005,6548.62,6895.46,$1915463334548
12/27/2005,6497.50,6841.63,$1900509192090
12/28/2005,6509.46,6854.41,$1904006615087
12/29/2005,6502.87,6847.48,$1902649071864
12/30/2005,6458.20,6800.44,$1889578019804
01/03/2006,6551.03,6898.19,$1916738870560
01/04/2006,6629.20,6982.93,$1939611837192
01/05/2006,6618.84,6972.01,$1936579845905
01/06/2006,6679.85,7036.28,$1954430441712
01/09/2006,6702.85,7060.55,$1961159621796
01/10/2006,6665.12,7020.81,$1950120922785
01/11/2006,6652.93,7009.52,$1946554464564
01/12/2006,6636.51,6992.22,$1941749400184
01/13/2006,6635.59,6991.25,$1941481510550
01/17/2006,6614.09,6968.60,$1935190964967
01/18/2006,6613.43,6967.90,$1934998334548
01/19/2006,6634.61,6990.27,$1941194269513
01/20/2006,6535.11,6885.43,$1912081794751
01/23/2006,6537.13,6887.56,$1912671974603
01/24/2006,6510.20,6859.19,$1904793660222
01/25/2006,6513.34,6862.50,$1905712642340
01/26/2006,6552.51,6903.77,$1917172889180
01/27/2006,6630.79,6986.25,$1940201703469
01/30/2006,6578.68,6931.57,$1924955143476
01/31/2006,6589.91,6943.40,$1928126017465
02/01/2006,6613.14,6968.16,$1934921747211
02/02/2006,6551.13,6902.83,$1916779225702
02/03/2006,6542.08,6893.30,$1914133230986
02/06/2006,6487.97,6836.29,$1898671445416
02/07/2006,6471.91,6819.37,$1893970982088
02/08/2006,6541.18,6904.21,$1914242509065
02/09/2006,6557.76,6922.96,$1919094367132
02/10/2006,6527.43,6890.94,$1910218153386
02/13/2006,6529.83,6894.92,$1913841197191
02/14/2006,6568.82,6936.08,$1925268370316
02/15/2006,6589.07,6962.69,$1931204231329
02/16/2006,6618.22,6993.49,$1939746926403
02/17/2006,6609.98,6984.78,$1937332867732
02/21/2006,6568.89,6941.36,$1925327254249
02/22/2006,6607.28,6981.93,$1936580176719
02/23/2006,6601.44,6975.76,$1934868638834
02/24/2006,6596.32,6973.90,$1933366728218
02/27/2006,6641.46,7021.80,$1946599550789
02/28/2006,6546.68,6928.30,$1918817965515
03/01/2006,6572.66,6955.80,$1926434293684
03/02/2006,6563.23,6945.83,$1923668099321
03/03/2006,6560.18,6942.61,$1922776276416
03/06/2006,6533.44,6914.31,$1914937458054
03/07/2006,6530.11,6910.78,$1913960837811
03/08/2006,6604.11,6992.34,$1935651330217
03/09/2006,6584.12,6971.77,$1929792042435
03/10/2006,6627.63,7017.84,$1942543477084
03/13/2006,6667.62,7060.22,$1956267962276
03/14/2006,6693.65,7087.81,$1963905336424
03/15/2006,6703.53,7098.32,$1965552597769
03/16/2006,6715.22,7110.72,$1968980883387
03/17/2006,6749.24,7146.74,$1978955406571
03/20/2006,6748.66,7146.12,$1968405136952
03/21/2006,6694.46,7088.74,$1952598702172
03/22/2006,6791.25,7191.22,$1980828257303
03/23/2006,6739.76,7136.71,$1965811855280
03/24/2006,6741.81,7138.88,$1966409543673
03/27/2006,6679.70,7073.10,$1948291349729
03/28/2006,6629.56,7020.01,$1933831062350
03/29/2006,6641.54,7032.79,$1937325522093
03/30/2006,6651.59,7043.59,$1940257778706
03/31/2006,6610.34,6999.91,$1924969616549
04/03/2006,6618.87,7009.00,$1927452792965
04/04/2006,6625.82,7016.35,$1929475258218
04/05/2006,6605.49,6997.29,$1923556887977
04/06/2006,6574.79,6964.77,$1914616583048
04/07/2006,6494.66,6879.89,$1891282597299
04/10/2006,6486.66,6871.42,$1888953046010
04/11/2006,6437.04,6820.49,$1874501469544
04/12/2006,6457.70,6842.39,$1880518860035
04/13/2006,6462.50,6847.48,$1881918216956
04/17/2006,6444.79,6829.42,$1876759668190
04/18/2006,6494.35,6881.94,$1891193056201
04/19/2006,6499.81,6887.93,$1892780714197
04/20/2006,6538.92,6929.38,$1904171392202
04/21/2006,6544.93,6935.75,$1905920617996
04/24/2006,6526.26,6915.96,$1886482352907
04/25/2006,6484.91,6872.27,$1874530138345
04/26/2006,6496.58,6884.65,$1877903463410
04/27/2006,6501.67,6890.34,$1879374146146
04/28/2006,6579.99,6973.62,$1902013652439
05/01/2006,6551.98,6943.94,$1893918986714
05/02/2006,6564.38,6957.08,$1897501516474
05/03/2006,6492.63,6881.32,$1876760854047
05/04/2006,6516.37,6906.75,$1883624765846
05/05/2006,6563.78,6957.26,$1897329085905
05/08/2006,6555.66,6948.65,$1894980991177
05/09/2006,6540.36,6932.44,$1890560071163
05/10/2006,6521.05,6924.12,$1884978346353
05/11/2006,6495.85,6898.78,$1877693700751
05/12/2006,6482.74,6884.86,$1873904357307
05/15/2006,6524.97,6929.72,$1886110661929
05/16/2006,6596.50,7005.71,$1906787345579
05/17/2006,6489.91,6892.59,$1875975681588
05/18/2006,6468.94,6870.32,$1869914821333
05/19/2006,6437.59,6837.08,$1858964070224
05/22/2006,6411.27,6809.13,$1851364370642
05/23/2006,6399.18,6796.29,$1847873282290
05/24/2006,6385.57,6781.84,$1843944268668
05/25/2006,6452.37,6856.93,$1863233623233
05/26/2006,6472.36,6878.19,$1869005752457
05/30/2006,6389.49,6790.20,$1845076316395
05/31/2006,6426.10,6832.20,$1855646825056
06/01/2006,6498.54,6909.22,$1876566787838
06/02/2006,6526.89,6945.34,$1884753127626
06/05/2006,6446.29,6859.57,$1861476631958
06/06/2006,6430.66,6842.94,$1856963978715
06/07/2006,6458.29,6872.53,$1864943803524
06/08/2006,6436.07,6848.90,$1858527354371
06/09/2006,6403.93,6814.69,$1849245248591
06/12/2006,6341.43,6748.18,$1831195850744
06/13/2006,6311.04,6715.87,$1822421677212
06/14/2006,6336.70,6743.24,$1829831576434
06/15/2006,6424.28,6836.43,$1855120619852
06/16/2006,6394.68,6804.96,$1846574958123
06/19/2006,6358.73,6766.70,$1825880879396
06/20/2006,6360.12,6768.17,$1826279395473
06/21/2006,6392.21,6802.32,$1835493881770
06/22/2006,6368.02,6776.58,$1828564217224
06/23/2006,6371.07,6779.83,$1829439022351
06/26/2006,6367.08,6775.58,$1828294426984
06/27/2006,6281.71,6684.76,$1803779783512
06/28/2006,6297.70,6702.01,$1808370425751
06/29/2006,6426.48,6839.06,$1845350099781
06/30/2006,6477.29,6893.14,$1859940179628
07/03/2006,6506.81,6924.56,$1868418158369
07/05/2006,6472.84,6890.97,$1858662638048
07/06/2006,6514.99,6935.83,$1870764655397
07/07/2006,6521.40,6942.68,$1872605754577
07/10/2006,6542.28,6964.92,$1878603273193
07/11/2006,6566.02,6990.19,$1885419427083
07/12/2006,6504.51,6926.38,$1867756036547
07/13/2006,6436.96,6854.45,$1848358711996
07/14/2006,6394.38,6809.12,$1826959034899
07/17/2006,6401.05,6816.22,$1828864159506
07/18/2006,6408.22,6823.85,$1830913086641
07/19/2006,6547.81,6972.49,$1870794292837
07/20/2006,6553.78,6978.90,$1872499675775
07/21/2006,6573.66,7000.08,$1878181282586
07/24/2006,6698.91,7133.45,$1913965762560
07/25/2006,6746.27,7183.88,$1927497386656
07/26/2006,6766.34,7205.26,$1932082911370
07/27/2006,6701.70,7136.43,$1913624582876
07/28/2006,6745.02,7182.80,$1924533319915
07/31/2006,6720.89,7157.11,$1918521587557
08/01/2006,6716.44,7152.37,$1917251112342
08/02/2006,6724.35,7165.64,$1919509823398
08/03/2006,6681.10,7119.56,$1907164357771
08/04/2006,6698.32,7137.91,$1912079360146
08/07/2006,6666.06,7103.53,$1902869930645
08/08/2006,6673.21,7111.14,$1904910242394
08/09/2006,6672.28,7120.90,$1904956364417
08/10/2006,6676.33,7125.27,$1906112760893
08/11/2006,6638.90,7086.76,$1895425368128
08/14/2006,6664.93,7114.55,$1902855962206
08/15/2006,6744.30,7199.31,$1925517830783
08/16/2006,6789.00,7247.17,$1938278175146
08/17/2006,6788.51,7246.65,$1938139309484
08/18/2006,6799.24,7258.10,$1941202069320
08/21/2006,6777.24,7234.62,$1934921329071
08/22/2006,6788.67,7246.82,$1938184441852
08/23/2006,6783.76,7241.59,$1936784597712
08/24/2006,6836.01,7297.36,$1951702068138
08/25/2006,6819.34,7283.72,$1946941258730
08/28/2006,6865.75,7333.29,$1960191631433
08/29/2006,6910.74,7381.37,$1973035843862
08/30/2006,6932.29,7407.60,$1979189393750
08/31/2006,6920.93,7395.46,$1975945498782
09/01/2006,6950.94,7427.53,$1984513190174
09/05/2006,6910.51,7384.33,$1972970613164
09/06/2006,6854.67,7324.85,$1957029274312
09/07/2006,6798.66,7265.01,$1941038547835
09/08/2006,6833.12,7301.83,$1950876268480
09/11/2006,6868.98,7340.15,$1961113999740
09/12/2006,6957.94,7435.21,$1986511720585
09/13/2006,6937.54,7413.49,$1980688577343
09/14/2006,6922.91,7397.86,$1976512157034
09/15/2006,6920.40,7395.19,$1975794674365
09/18/2006,6925.80,7400.97,$1967404692867
09/19/2006,6915.41,7389.86,$1964451477013
09/20/2006,6958.33,7435.72,$1976643614729
09/21/2006,6927.86,7403.17,$1967989496376
09/22/2006,6897.46,7370.68,$1959353154547
09/25/2006,6919.91,7394.67,$1965730418196
09/26/2006,6929.18,7404.60,$1968362652118
09/27/2006,6929.17,7404.88,$1968712218576
09/28/2006,6931.04,7406.89,$1969242278296
09/29/2006,6929.17,7404.89,$1968713082454
10/02/2006,6925.52,7401.05,$1967674274827
10/03/2006,6950.42,7427.66,$1974750299121
10/04/2006,6969.30,7450.38,$1980113197159
10/05/2006,6954.95,7435.03,$1976035901608
10/06/2006,6931.46,7409.92,$1969362180647
10/09/2006,6925.20,7403.23,$1967584102543
10/10/2006,6899.96,7376.26,$1960413280281
10/11/2006,6893.68,7371.26,$1958628796757
10/12/2006,6929.29,7409.34,$1968746801052
10/13/2006,6898.64,7376.56,$1960037785222
10/16/2006,6928.66,7408.67,$1968758129928
10/17/2006,6947.75,7429.07,$1974180950221
10/18/2006,7021.64,7508.23,$1995176579947
10/19/2006,7056.51,7545.57,$2005084064848
10/20/2006,7100.58,7592.70,$2017608415685
10/23/2006,7102.25,7594.51,$2018081099636
10/24/2006,7071.65,7561.80,$2009388147617
10/25/2006,7066.31,7556.08,$2007868920439
10/26/2006,7038.06,7525.88,$2001726547650
10/27/2006,6981.18,7465.05,$1985547854828
10/30/2006,6948.14,7429.73,$1976151562364
10/31/2006,6912.64,7391.77,$1966055233571
11/01/2006,6881.77,7364.12,$1957276304410
11/02/2006,6921.01,7406.15,$1968435456574
11/03/2006,6888.00,7370.82,$1959047050453
11/06/2006,6965.96,7454.24,$1981218944960
11/07/2006,7006.83,7497.98,$1992843942641
11/08/2006,6895.56,7385.54,$1961196661392
11/09/2006,6726.47,7205.71,$1913105239248
11/10/2006,6742.80,7223.20,$1917083220458
11/13/2006,6747.54,7229.83,$1918430042924
11/14/2006,6788.01,7273.20,$1929938422544
11/15/2006,6807.87,7294.48,$1935583805726
11/16/2006,6838.57,7327.37,$1944371755289
11/17/2006,6855.10,7345.08,$1949071091724
11/20/2006,6835.03,7323.63,$1923694925011
11/21/2006,6829.00,7317.17,$1921997599801
11/22/2006,6852.37,7342.20,$1928573842324
11/24/2006,6824.72,7316.81,$1920793075815
11/27/2006,6779.25,7268.06,$1907995380207
11/28/2006,6800.28,7290.64,$1913915443463
11/29/2006,6870.85,7366.36,$1933775982622
11/30/2006,6891.27,7388.26,$1939522819322
12/01/2006,6904.21,7402.13,$1943165601196
12/04/2006,6874.58,7370.37,$1934873962857
12/05/2006,6898.15,7395.63,$1941505964535
12/06/2006,6890.76,7392.31,$1939426399205
12/07/2006,6899.29,7401.47,$1941826896315
12/08/2006,6906.76,7409.71,$1943931302270
12/11/2006,6910.10,7413.29,$1944870645862
12/12/2006,6926.71,7431.11,$1949545295213
12/13/2006,6913.35,7416.86,$1945784129826
12/14/2006,6943.23,7448.93,$1954195502129
12/15/2006,6942.73,7448.39,$1954053838201
12/18/2006,6948.99,7455.12,$1953419958486
12/19/2006,6970.64,7478.35,$1959506120646
12/20/2006,6969.40,7477.01,$1959155517189
12/21/2006,6950.37,7456.59,$1953806751077
12/22/2006,6928.60,7433.24,$1947686899164
12/26/2006,6935.27,7440.40,$1949563017377
12/27/2006,6971.30,7479.61,$1959689592200
12/28/2006,6977.19,7485.94,$1961345835650
12/29/2006,6958.64,7466.04,$1956131916924
01/03/2007,6982.43,7494.15,$1962819783817
01/04/2007,7047.82,7564.32,$1981199924559
01/05/2007,7009.68,7523.40,$1970480468326
01/08/2007,6985.17,7497.34,$1963588375649
01/09/2007,6971.86,7483.06,$1959846847100
01/10/2007,6979.15,7492.62,$1961897428899
01/11/2007,7052.52,7571.39,$1982523245804
01/12/2007,7086.29,7607.64,$1992014138346
01/16/2007,7122.77,7646.81,$2002271477534
01/17/2007,7163.03,7690.02,$2013586189118
01/18/2007,7172.53,7700.28,$2016257766497
01/19/2007,7189.65,7718.66,$2021070438587
01/22/2007,7126.52,7650.88,$2003323006699
01/23/2007,7120.99,7644.95,$2001769256738
01/24/2007,7164.13,7691.26,$2013896295740
01/25/2007,7107.77,7630.76,$1998053444182
01/26/2007,7074.81,7595.37,$1988786959723
01/29/2007,7074.38,7594.92,$1988668224899
01/30/2007,7106.06,7628.92,$1997573268002
01/31/2007,7131.50,7656.54,$2004723382825
02/01/2007,7191.27,7720.72,$2021525821682
02/02/2007,7200.78,7730.93,$2024199042379
02/05/2007,7196.71,7726.56,$2023056532867
02/06/2007,7203.74,7734.11,$2025031846795
02/07/2007,7190.49,7735.12,$2021639454131
02/08/2007,7186.91,7731.30,$2020630654073
02/09/2007,7159.38,7703.03,$2008343050349
02/12/2007,7157.70,7701.22,$2007872426748
02/13/2007,7181.06,7727.94,$2014425848548
02/14/2007,7230.39,7787.47,$2028263212783
02/15/2007,7252.90,7811.72,$2034579305236
02/16/2007,7241.66,7799.61,$2031424395553
02/20/2007,7242.50,7800.51,$2031659898846
02/21/2007,7195.91,7750.33,$2018589943486
02/22/2007,7167.00,7719.20,$2010481434379
02/23/2007,7162.67,7718.71,$2009267605346
02/26/2007,7160.48,7716.37,$2008652173611
02/27/2007,6976.69,7518.36,$1957095794410
02/28/2007,7008.40,7552.57,$1965992249204
03/01/2007,6977.25,7519.00,$1957252730611
03/02/2007,6913.97,7450.81,$1937117850683
03/05/2007,6865.78,7398.88,$1923615973312
03/06/2007,6967.51,7517.44,$1952117627862
03/07/2007,6958.31,7511.37,$1949540497791
03/08/2007,7000.86,7558.09,$1961461031602
03/09/2007,7008.34,7566.17,$1963557877529
03/12/2007,7020.60,7579.40,$1967443932004
03/13/2007,6923.00,7474.07,$1940094398919
03/14/2007,6928.15,7479.69,$1941536160429
03/15/2007,6935.89,7488.04,$1943705003017
03/16/2007,6931.51,7483.32,$1942479139513
03/19/2007,6989.82,7546.27,$1934987795819
03/20/2007,7033.00,7592.88,$1946941250898
03/21/2007,7116.32,7682.86,$1970007960656
03/22/2007,7102.25,7667.83,$1966112375759
03/23/2007,7079.25,7642.99,$1932304575035
03/26/2007,7099.99,7665.39,$1937966274279
03/27/2007,7043.99,7604.97,$1922682329937
03/28/2007,6999.11,7556.66,$1910431705474
03/29/2007,7026.31,7586.19,$1917854813167
03/30/2007,7019.34,7578.67,$1915954038431
04/02/2007,7049.12,7610.87,$1924080375065
04/03/2007,7113.09,7682.72,$1941543408808
04/04/2007,7151.11,7723.78,$1951920586488
04/05/2007,7183.07,7758.30,$1960643631898
04/09/2007,7180.55,7755.57,$1959955240140
04/10/2007,7192.36,7768.33,$1963178898593
04/11/2007,7179.43,7756.34,$1959651105945
04/12/2007,7240.88,7822.72,$1976422272963
04/13/2007,7348.83,7939.35,$2005444621133
04/16/2007,7422.77,8019.24,$2025623419156
04/17/2007,7454.70,8053.73,$2034336621244
04/18/2007,7438.16,8036.10,$2029821159405
04/19/2007,7451.69,8050.72,$2033513962347
04/20/2007,7497.81,8100.55,$2046099555979
04/23/2007,7443.48,8041.86,$2031511533867
04/24/2007,7452.52,8051.62,$2033978923453
04/25/2007,7479.39,8080.65,$2041311350762
04/26/2007,7483.96,8085.65,$2042559208663
04/27/2007,7465.08,8065.25,$2037405568642
04/30/2007,7412.26,8008.19,$2022991364887
05/01/2007,7415.49,8011.67,$2023871428422
05/02/2007,7462.26,8067.82,$2036637985309
05/03/2007,7464.27,8069.99,$2037184403178
05/04/2007,7516.63,8126.60,$2051477143794
05/07/2007,7542.58,8154.66,$2058559307808
05/08/2007,7518.96,8129.11,$2052110688201
05/09/2007,7514.03,8133.35,$2050766425717
05/10/2007,7400.35,8010.34,$2019739154308
05/11/2007,7448.94,8065.57,$2033001649823
05/14/2007,7444.12,8060.36,$2031685757765
05/15/2007,7447.96,8064.51,$2032733224081
05/16/2007,7504.24,8125.52,$2048362801236
05/17/2007,7485.48,8105.20,$2043239930379
05/18/2007,7525.10,8148.27,$2054056152544
05/21/2007,7475.47,8094.52,$2040508388830
05/22/2007,7486.33,8106.28,$2043472443917
05/23/2007,7486.11,8106.05,$2043413145463
05/24/2007,7456.59,8078.84,$2035356145332
05/25/2007,7463.87,8086.72,$2037342131316
05/29/2007,7462.77,8085.55,$2037050130311
05/30/2007,7457.54,8079.97,$2035624000478
05/31/2007,7459.48,8082.06,$2036151510937
06/01/2007,7466.09,8089.23,$2037957928576
06/04/2007,7459.42,8090.02,$2036135431823
06/05/2007,7415.93,8042.85,$2022744722175
06/06/2007,7353.45,7979.02,$2005704279092
06/07/2007,7245.48,7861.85,$1976253188382
06/08/2007,7277.91,7897.07,$1985101101878
06/11/2007,7286.71,7906.62,$1987500659780
06/12/2007,7219.26,7833.43,$1969103539309
06/13/2007,7263.31,7881.31,$1981116472827
06/14/2007,7256.80,7874.25,$1979340853262
06/15/2007,7317.31,7939.91,$1995845451466
06/18/2007,7287.69,7907.77,$1997943378729
06/19/2007,7298.08,7919.05,$2000793264459
06/20/2007,7207.08,7820.30,$1975845210750
06/21/2007,7221.91,7836.39,$1979910497913
06/22/2007,7130.91,7737.65,$1954961835351
06/25/2007,7122.49,7728.52,$1952654312395
06/26/2007,7169.51,7779.57,$1965545867781
06/27/2007,7213.17,7827.11,$1977515162170
06/28/2007,7219.67,7834.17,$1979297123607
06/29/2007,7204.58,7817.80,$1973744432961
07/02/2007,7272.55,7891.60,$2013868512936
07/03/2007,7280.31,7902.75,$2016017114647
07/05/2007,7279.40,7901.78,$2015767646964
07/06/2007,7281.70,7904.30,$2016403435864
07/09/2007,7262.37,7883.32,$2011051114803
07/10/2007,7196.35,7811.66,$1992769901293
07/11/2007,7245.34,7866.81,$2006334976825
07/12/2007,7361.88,7993.34,$2038606208443
07/13/2007,7340.32,7969.93,$2032634732325
07/16/2007,7364.81,7996.53,$2039418476557
07/17/2007,7320.85,7948.79,$2027244329754
07/18/2007,7280.65,7905.15,$2016112314574
07/19/2007,7280.45,7904.99,$2016058050641
07/20/2007,7225.87,7845.72,$2000942026064
07/23/2007,7274.12,7898.12,$2014304484133
07/24/2007,7178.74,7794.56,$1987892366246
07/25/2007,7191.43,7808.33,$1986638066083
07/26/2007,7033.43,7636.78,$1942990521536
08/07/2007,7080.36,7688.16,$1956227118601
08/08/2007,7116.19,7738.29,$1966127634798
08/09/2007,6991.11,7603.65,$1931567170805
08/10/2007,6972.08,7582.95,$1926566861723
08/13/2007,6956.07,7567.17,$1922143200689
08/14/2007,6867.16,7470.45,$1897574911673
08/15/2007,6821.32,7420.65,$1884909798573
08/16/2007,6792.56,7389.51,$1876960628116
08/17/2007,6877.34,7481.74,$1900388020398
08/20/2007,6885.62,7490.75,$1902676227587
08/21/2007,6887.37,7492.65,$1903160180565
08/22/2007,6951.55,7562.47,$1920894430721
08/23/2007,6968.24,7580.63,$1925506521653
08/24/2007,7032.76,7655.61,$1943335300604
08/27/2007,7001.79,7621.89,$1934776440603
08/28/2007,6899.14,7510.15,$1906411976099
08/29/2007,6984.63,7603.23,$1930037049798
08/30/2007,6957.54,7573.79,$1922549097706
08/31/2007,7026.58,7648.95,$1941628070494
09/04/2007,7083.95,7711.40,$1957480341398
09/05/2007,7046.85,7674.48,$1947229514458
09/06/2007,7082.44,7713.67,$1957063349235
09/07/2007,7004.52,7628.81,$1935532223813
09/10/2007,7001.97,7626.04,$1934827878334
09/11/2007,7074.14,7704.64,$1954769669543
09/12/2007,7095.59,7728.10,$1960697988467
09/13/2007,7122.47,7757.38,$1968125129709
09/14/2007,7109.47,7743.21,$1964531331389
09/17/2007,7057.25,7686.34,$1950102640120
09/18/2007,7174.32,7813.85,$1982451723404
09/19/2007,7226.94,7871.16,$1996992500090
09/20/2007,7203.59,7845.72,$1990539451971
09/21/2007,7238.88,7884.16,$2000291791261
09/24/2007,7210.79,7853.57,$1976209192082
09/25/2007,7205.79,7848.15,$1974839187268
09/26/2007,7229.41,7873.98,$1981312049059
09/27/2007,7238.63,7884.03,$1983839914157
09/28/2007,7218.76,7862.39,$1978393327403
10/01/2007,7296.43,7947.05,$1999680697249
10/02/2007,7281.28,7930.54,$1995527530697
10/03/2007,7281.51,7933.55,$1995590216811
10/04/2007,7314.91,7970.25,$2004744114519
10/05/2007,7350.46,8008.99,$2014486233269
10/08/2007,7328.04,7984.56,$2008342034131.
10/09/2007,7359.90,8019.28,$2017075111427.
10/10/2007,7343.05,8000.92,$2012456655445.
10/11/2007,7298.12,7953.94,$2000142720496.
10/12/2007,7305.70,7962.19,$2002219151856.
10/15/2007,7243.77,7894.70,$1985246405136.
10/16/2007,7181.84,7827.21,$1968274728993.
10/17/2007,7182.01,7827.56,$1968321075981.
10/18/2007,7201.24,7848.58,$1973590936660.
10/19/2007,7104.15,7742.77,$1946984255881.
10/22/2007,7080.17,7716.63,$1940411613753.
10/23/2007,7168.73,7813.16,$1964683049434.
10/24/2007,7122.27,7762.51,$1951948490408.
10/25/2007,7135.95,7777.42,$1955697651908.
10/26/2007,7152.61,7795.58,$1960262781610.
10/29/2007,7177.67,7822.90,$1963591546228.
10/30/2007,7177.66,7822.89,$1963588390143.
10/31/2007,7239.44,7896.66,$1980490340623.
11/01/2007,7122.83,7769.50,$1948587464329.
11/02/2007,7111.89,7757.57,$1945594851467.
11/05/2007,7093.25,7737.24,$1940496608868.
11/06/2007,7139.50,7787.69,$1953148888276.
11/07/2007,7017.46,7662.45,$1919762966710.
11/08/2007,7060.41,7710.85,$1926564976266.
11/09/2007,7029.09,7676.66,$1918017739687.
11/12/2007,7031.94,7679.77,$1918794576104.
11/13/2007,7156.14,7817.17,$1952685154511.
11/14/2007,7130.78,7789.47,$1945765520240.
11/15/2007,7088.72,7743.52,$1934288929217.
11/16/2007,7114.77,7772.14,$1941397416104.
11/19/2007,7039.80,7690.25,$1920941461286.
11/20/2007,7074.07,7727.68,$1930292536750.
11/21/2007,6985.28,7630.69,$1904896293844.
11/23/2007,7159.22,7825.63,$1952328026187.
11/26/2007,7080.37,7739.45,$1930825659997.
11/27/2007,7207.59,7878.51,$1965518527307.
11/28/2007,7319.63,8000.99,$1996074277122.
11/29/2007,7342.72,8026.27,$2002369880244.
11/30/2007,7369.86,8055.94,$2009771230433.
12/03/2007,7339.75,8023.02,$2001559003694.
12/04/2007,7322.78,8004.47,$1996932593173.
12/05/2007,7378.78,8069.03,$2012204319815.
12/06/2007,7407.06,8100.52,$2019914866381.
12/07/2007,7438.51,8134.92,$2028492540450.
12/10/2007,7463.98,8163.04,$2035651380913.
12/11/2007,7357.65,8046.75,$2006649787731.
12/12/2007,7374.21,8064.90,$2011168055641.
12/13/2007,7375.30,8066.15,$2011463400568.
12/14/2007,7281.54,7963.61,$1985892642238.
12/17/2007,7191.44,7865.08,$1961321284365.
12/18/2007,7222.92,7899.51,$1969907325393.
12/19/2007,7210.42,7885.83,$1966495746206.
12/20/2007,7225.75,7902.60,$1970678317471.
12/21/2007,7295.95,7979.38,$1989824614283.
12/24/2007,7305.53,7989.88,$1981943739797.
12/26/2007,7301.19,7985.14,$1980768356154.
12/27/2007,7232.68,7910.70,$1962181461554.
12/28/2007,7236.07,7914.41,$1963100209357.
12/31/2007,7170.42,7842.61,$1945289565556.
01/02/2008,7123.15,7793.92,$1932465165679.
01/03/2008,7154.70,7828.45,$1941026167003.
01/04/2008,7081.16,7747.98,$1921075016967.
01/07/2008,7241.60,7923.59,$1964599928637.
01/08/2008,7333.29,8023.92,$1989476404753.
01/09/2008,7452.74,8154.62,$2021881481914.
01/10/2008,7460.09,8162.66,$2023875012389.
01/11/2008,7438.31,8140.83,$2017965706283.
01/14/2008,7393.81,8092.14,$2005895402836.
01/15/2008,7283.02,7970.89,$1975838825752.
01/16/2008,7291.22,7979.92,$1978061899887.
01/17/2008,7126.79,7799.95,$1933452638535.
01/18/2008,7049.11,7714.94,$1912379739922.
01/22/2008,6828.03,7472.98,$1852402445446.
01/23/2008,6780.86,7421.67,$1839604048289.
01/24/2008,6781.76,7422.66,$1839850267860.
01/25/2008,6654.36,7283.22,$1805287293129.
01/28/2008,6758.10,7396.76,$1833429917181.
01/29/2008,6763.76,7402.95,$1834965325724.
01/30/2008,6693.36,7326.32,$1815865803832.
01/31/2008,6759.41,7398.61,$1833784378065.
02/01/2008,6792.44,7434.77,$1842747443361.
02/04/2008,6818.12,7462.88,$1849712846575.
02/05/2008,6669.97,7300.71,$1809520367137.
02/06/2008,6678.56,7318.96,$1811851519615.
02/07/2008,6637.01,7281.46,$1800580375340.
02/08/2008,6567.55,7205.27,$1781733927731.
02/11/2008,6571.81,7211.45,$1782890097408.
02/12/2008,6662.46,7310.93,$1807483002027.
02/13/2008,6702.70,7370.87,$1818401249695.
02/14/2008,6625.66,7286.15,$1797500840509.
02/15/2008,6665.14,7329.56,$1808211247667.
02/19/2008,6702.26,7370.38,$1818282095866.
02/20/2008,6682.89,7349.13,$1813026901927.
02/21/2008,6634.49,7295.90,$1799895795168.
02/22/2008,6641.50,7308.43,$1801523199969.
02/25/2008,6744.87,7422.18,$1829562780576.
02/26/2008,6766.39,7458.47,$1835398383115.
02/27/2008,6716.19,7403.15,$1819655952657.
02/28/2008,6667.40,7349.40,$1806435252383.
02/29/2008,6547.67,7217.43,$1773997693214.
03/03/2008,6553.45,7223.80,$1775562205394.
03/04/2008,6519.12,7185.96,$1766262427128.
03/05/2008,6515.80,7185.66,$1765362156738.
03/06/2008,6401.38,7060.29,$1734361448697.
03/07/2008,6339.82,6992.44,$1717681820770.
03/10/2008,6262.39,6907.04,$1696704881867.
03/11/2008,6255.43,6899.37,$1694820105879.
03/12/2008,6249.93,6893.39,$1693329423291.
03/13/2008,6257.87,6902.43,$1695480499394.
03/14/2008,6136.49,6768.54,$1662593567081.
03/17/2008,6130.60,6762.04,$1660996652687.
03/18/2008,6278.51,6925.19,$1701072435949.
03/19/2008,6237.88,6880.42,$1690063290698.
03/20/2008,6303.49,6952.79,$1707841037769.
03/24/2008,6335.21,6987.78,$1710559364217.
03/25/2008,6368.24,7024.40,$1719477489591.
03/26/2008,6315.46,6966.18,$1705225290152.
03/27/2008,6329.23,6981.73,$1708942891058.
03/28/2008,6299.34,6948.78,$1700873764495.
03/31/2008,6279.11,6926.61,$1695410387136.
04/01/2008,6424.29,7086.76,$1733211343417.
04/02/2008,6385.80,7047.42,$1722825792731.
04/03/2008,6400.46,7063.60,$1726782141010.
04/04/2008,6465.42,7135.29,$1744307065814.
04/07/2008,6470.58,7140.99,$1745699809024.
04/08/2008,6436.24,7103.09,$1736435720288.
04/09/2008,6396.35,7059.07,$1725673871919.
04/10/2008,6421.14,7086.42,$1732361002957.
04/11/2008,6326.46,6984.17,$1706817122041.
04/14/2008,6301.44,6956.55,$1700067059339.
04/15/2008,6295.65,6950.16,$1698506148984.
04/16/2008,6343.72,7003.50,$1711474806674.
04/17/2008,6282.87,6936.32,$1695058028477.
04/18/2008,6366.14,7028.25,$1717523947913.
04/21/2008,6354.97,7015.92,$1714509641947.
04/22/2008,6293.53,6948.08,$1697933546190.
04/23/2008,6375.97,7039.10,$1720174719350.
04/24/2008,6377.86,7041.24,$1720683898621.
04/25/2008,6444.56,7114.88,$1738678972253.
04/28/2008,6450.26,7121.17,$1740216454089.
04/29/2008,6400.17,7065.88,$1726704853721.
04/30/2008,6389.60,7060.46,$1723853435132.
05/01/2008,6467.38,7146.40,$1744837095864.
05/02/2008,6476.51,7156.49,$1747300077060.
05/05/2008,6448.60,7125.64,$1739769274298.
05/06/2008,6445.54,7122.26,$1738943206483.
05/07/2008,6346.29,7021.46,$1712166328385.
05/08/2008,6380.83,7060.46,$1721485728215.
05/09/2008,6326.76,7002.15,$1706898111943.
05/12/2008,6365.45,7044.99,$1717337185932.
05/13/2008,6331.06,7008.79,$1708058670519.
05/14/2008,6361.99,7043.02,$1716401967904.
05/15/2008,6389.23,7073.18,$1723752042205.
05/16/2008,6400.41,7096.08,$1726768293806.
05/19/2008,6438.18,7137.95,$1736957708689.
05/20/2008,6437.82,7137.72,$1736862813992.
05/21/2008,6414.21,7111.61,$1730492140412.
05/22/2008,6438.66,7144.09,$1737087487742.
05/23/2008,6367.97,7065.66,$1718017253438.
05/27/2008,6380.79,7079.88,$1721475784182.
05/28/2008,6375.15,7073.62,$1719952794731.
05/29/2008,6451.63,7158.53,$1740588593490.
05/30/2008,6468.91,7177.71,$1745250059277.
06/02/2008,6414.67,7117.52,$1730614905250.
06/03/2008,6418.65,7121.94,$1731689695194.
06/04/2008,6403.59,7108.62,$1727626200185.
06/05/2008,6457.56,7168.80,$1742186838443.
06/06/2008,6315.20,7011.32,$1703779295755.
06/09/2008,6283.39,6976.00,$1695197098529.
06/10/2008,6233.56,6920.68,$1681753565320.
06/11/2008,6158.79,6837.70,$1661581132153.
06/12/2008,6173.06,6853.58,$1665433076092.
06/13/2008,6226.22,6912.60,$1679775092468.
06/16/2008,6216.24,6901.52,$1677081441119.
06/17/2008,6189.19,6877.12,$1669783030418.
06/18/2008,6169.45,6855.19,$1664458591016.
06/19/2008,6201.20,6884.81,$1673022376696.
06/20/2008,6128.72,6804.35,$1653470352930.
06/23/2008,6153.36,6831.70,$1650418583790.
06/24/2008,6192.40,6875.07,$1660889666852.
06/25/2008,6243.17,6931.44,$1674506734354.
06/26/2008,6146.67,6824.30,$1648623767838.
06/27/2008,6156.99,6835.78,$1651393945054.
06/30/2008,6229.75,6916.55,$1670908316626.
07/01/2008,6249.15,6939.03,$1675180378824.
07/02/2008,6265.67,6959.96,$1679610434631.
07/03/2008,6291.56,6988.76,$1686549681474.
07/07/2008,6244.38,6936.35,$1673902637665.
07/08/2008,6426.76,7138.94,$1722939333087.
07/09/2008,6420.57,7132.06,$1721279315406.
07/10/2008,6444.90,7159.09,$1727804096106.
07/11/2008,6349.38,7055.24,$1702194276523.
07/14/2008,6317.93,7020.30,$1693763647494.
07/15/2008,6378.55,7087.66,$1710015919753.
07/16/2008,6406.52,7118.74,$1717514838845.
07/17/2008,6457.46,7175.40,$1731169490228.
07/18/2008,6475.25,7195.18,$1735939454704.
07/21/2008,6435.59,7151.13,$1725307939082.
07/22/2008,6485.86,7206.99,$1738784930441.
07/23/2008,6517.59,7242.24,$1747002674428.
07/24/2008,6510.62,7234.82,$1745134442227.
07/25/2008,6540.44,7267.96,$1753127967985.
07/28/2008,6440.14,7156.51,$1726244611700.
07/29/2008,6480.01,7200.81,$1736931935350.
07/30/2008,6463.77,7189.00,$1732578314801.
07/31/2008,6472.51,7198.72,$1734919759388.
08/01/2008,6429.32,7150.68,$1723342548275.
08/04/2008,6532.73,7265.69,$1751061030895.
08/05/2008,6672.93,7421.63,$1788642154052.
08/06/2008,6664.14,7424.25,$1786285396083.
08/07/2008,6588.33,7339.80,$1765966498294.
08/08/2008,6714.45,7480.30,$1799771891761.
08/11/2008,6716.11,7483.69,$1800214778844.
08/12/2008,6678.89,7442.24,$1790239074772.
08/13/2008,6655.01,7417.58,$1783838401609.
08/14/2008,6669.87,7434.14,$1787821439674.
08/15/2008,6721.06,7491.20,$1801543636404.
08/18/2008,6655.89,7418.56,$1784073886132.
08/19/2008,6617.20,7375.44,$1773703746298.
08/20/2008,6567.84,7320.42,$1760472989505.
08/21/2008,6590.52,7345.86,$1766551417685.
08/22/2008,6643.72,7410.63,$1780811000562.
08/25/2008,6550.37,7306.50,$1755789856461.
08/26/2008,6554.64,7311.26,$1756933767660.
08/27/2008,6569.09,7327.39,$1760807784021.
08/28/2008,6636.95,7403.13,$1778998063336.
08/29/2008,6568.21,7326.45,$1760571042909.
09/02/2008,6577.05,7336.31,$1762940879459.
09/03/2008,6556.22,7316.46,$1757357882315.
09/04/2008,6389.17,7130.05,$1712582824237.
09/05/2008,6371.59,7110.70,$1707869636028.