HISTORICAL DATA FOR NYSE U.S. 100 (SYMBOL NY.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/1996,3022.45,3022.45,$2711433230719
01/03/1996,3029.36,3030.06,$2717635581262
01/04/1996,3015.45,3016.19,$2705149539680
01/05/1996,3009.43,3010.18,$2699755307202
01/08/1996,3021.39,3022.89,$2710481651542
01/09/1996,2977.96,2979.83,$2671518618708
01/10/1996,2920.93,2923.07,$2620356257237
01/11/1996,2939.32,2941.47,$2636855191545
01/12/1996,2936.73,2938.88,$2634530161574
01/15/1996,2931.01,2933.16,$2629400238316
01/16/1996,2978.49,2980.68,$2671999402302
01/17/1996,2966.96,2969.52,$2661651128354
01/18/1996,2976.84,2979.75,$2670512135603
01/19/1996,2993.47,2996.40,$2685436114099
01/22/1996,2998.11,3001.05,$2689601489254
01/23/1996,2993.35,2996.36,$2685324354990
01/24/1996,3027.60,3030.64,$2716052393730
01/25/1996,3013.46,3016.49,$2702690868659
01/26/1996,3041.02,3044.08,$2727408252753
01/29/1996,3054.71,3058.71,$2739682848582
01/30/1996,3085.60,3089.73,$2767388335299
01/31/1996,3109.71,3114.42,$2789013022568
02/01/1996,3120.22,3125.64,$2798439149504
02/02/1996,3104.02,3109.64,$2783906690796
02/05/1996,3131.50,3137.55,$2808551879725
02/06/1996,3155.72,3161.82,$2830278839649
02/07/1996,3178.30,3185.05,$2850527784653
02/08/1996,3208.55,3216.41,$2877656310430
02/09/1996,3210.88,3219.02,$2879746833393
02/12/1996,3236.03,3244.23,$2902299907147
02/13/1996,3232.51,3242.13,$2899144625057
02/14/1996,3205.85,3215.66,$2875234547962
02/15/1996,3182.67,3193.03,$2854442166231
02/16/1996,3163.21,3173.97,$2847200073792
02/20/1996,3127.70,3138.34,$2815239482782
02/21/1996,3161.83,3173.13,$2845958196617
02/22/1996,3216.15,3227.65,$2894854082581
02/23/1996,3219.52,3231.03,$2897888638315
02/26/1996,3172.89,3184.23,$2855686904151
02/27/1996,3158.20,3169.90,$2843965628364
02/28/1996,3143.64,3156.07,$2830858526037
02/29/1996,3127.46,3140.04,$2816291152799
03/01/1996,3154.15,3166.83,$2840321265024
03/04/1996,3189.69,3203.38,$2872324445772
03/05/1996,3218.20,3232.02,$2898002885283
03/06/1996,3196.55,3211.12,$2878502423693
03/07/1996,3206.00,3220.73,$2887015485421
03/08/1996,3103.21,3117.47,$2794453775763
03/11/1996,3132.43,3147.01,$2820762127571
03/12/1996,3117.79,3132.31,$2807584691898
03/13/1996,3112.73,3129.02,$2803026245753
03/14/1996,3124.59,3140.94,$2813707046920
03/15/1996,3127.36,3143.85,$2816196948189
03/18/1996,3178.02,3194.97,$2861818548819
03/19/1996,3172.80,3189.73,$2857118685923
03/20/1996,3173.45,3190.37,$2857698336770
03/21/1996,3170.01,3187.20,$2854607751841
03/22/1996,3177.10,3194.33,$2860987404875
03/25/1996,3176.68,3193.91,$2860611192778
03/26/1996,3194.97,3212.29,$2877080930361
03/27/1996,3165.00,3183.26,$2846732098480
03/28/1996,3169.30,3187.59,$2850601201564
03/29/1996,3150.55,3168.74,$2833740580672
04/01/1996,3198.55,3217.05,$2899555156001
04/02/1996,3208.82,3228.21,$2908859672381
04/03/1996,3212.00,3231.47,$2911746159746
04/04/1996,3207.96,3227.40,$2908079581635
04/08/1996,3149.28,3169.61,$2854886735188
04/09/1996,3128.18,3148.37,$2841962050401
04/10/1996,3075.08,3095.01,$2793719466128
04/11/1996,3063.62,3083.72,$2783310310133
04/12/1996,3098.76,3119.09,$2817450749408
04/15/1996,3125.65,3146.16,$2841906718450
04/16/1996,3132.91,3153.47,$2848506919238
04/17/1996,3112.18,3133.24,$2829655803049
04/18/1996,3121.24,3142.44,$2837890029562
04/19/1996,3126.40,3147.63,$2843238082029
04/22/1996,3141.03,3162.37,$2856544803812
04/23/1996,3153.16,3174.66,$2867573697976
04/24/1996,3137.02,3158.41,$2852896704030
04/25/1996,3151.46,3172.95,$2866031856684
04/26/1996,3155.00,3177.12,$2869246023289
04/29/1996,3161.31,3183.58,$2874990179109
04/30/1996,3162.03,3184.71,$2875646205910
05/01/1996,3162.78,3185.89,$2876323296722
05/02/1996,3107.45,3130.46,$2822291277208
05/03/1996,3094.60,3117.74,$2810618423886
05/06/1996,3085.42,3108.86,$2802279644439
05/07/1996,3072.82,3096.30,$2790843433561
05/08/1996,3110.46,3135.18,$2825026073754
05/09/1996,3112.39,3138.58,$2826783147843
05/10/1996,3148.89,3175.39,$2859931936201
05/13/1996,3192.77,3220.33,$2899781031360
05/14/1996,3213.51,3242.04,$2918622064861
05/15/1996,3211.58,3240.60,$2916868596607
05/16/1996,3213.83,3243.16,$2918908554069
05/17/1996,3239.66,3269.51,$2942368127061
05/20/1996,3268.61,3299.19,$2968667197531
05/21/1996,3265.46,3296.01,$2965805166316
05/22/1996,3296.00,3327.14,$2993537430744
05/23/1996,3285.69,3316.74,$2984177326891
05/24/1996,3300.51,3331.70,$2997632165954
05/28/1996,3270.78,3301.69,$2970636337053
05/29/1996,3250.27,3281.59,$2952003823650
05/30/1996,3269.67,3301.72,$2969626716267
05/31/1996,3252.84,3284.79,$2954340979839
06/03/1996,3246.58,3278.47,$2948657335766
06/04/1996,3276.11,3308.28,$2975472155164
06/05/1996,3306.03,3339.15,$3002650336560
06/06/1996,3286.17,3319.57,$2984610556152
06/07/1996,3287.94,3321.39,$2987056354806
06/10/1996,3281.93,3315.51,$2981598195659
06/11/1996,3273.30,3306.79,$2973995010157
06/12/1996,3262.62,3297.84,$2964294249390
06/13/1996,3262.73,3298.25,$2964388687109
06/14/1996,3257.02,3292.48,$2959200468237
06/17/1996,3254.54,3290.19,$2956949223561
06/18/1996,3233.35,3268.77,$2937698371828
06/19/1996,3237.17,3272.63,$2941169575621
06/20/1996,3243.05,3278.73,$2946508126317
06/21/1996,3266.71,3302.78,$2968012259983
06/24/1996,3278.36,3314.56,$2978597478869
06/25/1996,3283.97,3320.22,$2983686505000
06/26/1996,3264.87,3302.01,$2966332630710
06/27/1996,3285.59,3322.98,$2985165418782
06/28/1996,3288.47,3325.90,$2987782741096
07/01/1996,3315.85,3354.48,$3012399497493
07/02/1996,3305.76,3345.11,$3003232948929
07/03/1996,3299.00,3338.33,$2997090614061
07/05/1996,3223.86,3262.29,$2928826675416
07/08/1996,3197.70,3236.69,$2905064522185
07/09/1996,3206.01,3245.49,$2912610602231
07/10/1996,3215.34,3255.02,$2921087361171
07/11/1996,3169.60,3208.96,$2879532546238
07/12/1996,3165.70,3205.02,$2875990976425
07/15/1996,3091.34,3129.73,$2808432178856
07/16/1996,3091.93,3130.33,$2807869092462
07/17/1996,3113.55,3152.66,$2830360235036
07/18/1996,3163.57,3203.66,$2875830840959
07/19/1996,3143.84,3183.68,$2857889554507
07/22/1996,3125.40,3165.00,$2841129528341
07/23/1996,3089.82,3129.05,$2808785528886
07/24/1996,3095.74,3135.05,$2814169274046
07/25/1996,3116.71,3156.28,$2833227720768
07/26/1996,3136.86,3176.70,$2851551552819
07/29/1996,3109.87,3149.97,$2827012720591
07/30/1996,3130.54,3171.01,$2845497952886
07/31/1996,3155.13,3197.10,$2867305091297
08/01/1996,3209.95,3253.38,$2917128880619
08/02/1996,3268.01,3312.48,$2969891836744
08/05/1996,3256.53,3301.22,$2959460724872
08/06/1996,3265.88,3310.70,$2967955728613
08/07/1996,3269.87,3315.18,$2971579843679
08/08/1996,3262.15,3307.36,$2964566881554
08/09/1996,3240.39,3286.65,$2944792096169
08/12/1996,3271.22,3317.92,$2972811666358
08/13/1996,3245.83,3293.66,$2949730251580
08/14/1996,3250.29,3298.70,$2953789768903
08/15/1996,3248.17,3296.72,$2951865500105
08/16/1996,3267.20,3316.54,$2969157305833
08/19/1996,3272.64,3322.06,$2974096508713
08/20/1996,3269.17,3318.99,$2970946319113
08/21/1996,3262.76,3312.81,$2965122539117
08/22/1996,3289.68,3340.15,$2989588815402
08/23/1996,3273.49,3323.70,$2974867469038
08/26/1996,3259.77,3309.78,$2962403887150
08/27/1996,3271.17,3321.35,$2972763592007
08/28/1996,3261.30,3312.02,$2963263845587
08/29/1996,3220.53,3271.18,$2926215351574
08/30/1996,3193.80,3244.03,$2901928689397
09/03/1996,3210.15,3260.64,$2916786642030
09/04/1996,3210.73,3262.66,$2917317711737
09/05/1996,3183.32,3234.80,$2892411871838
09/06/1996,3220.56,3272.74,$2926250642782
09/09/1996,3257.23,3310.10,$2959567051145
09/10/1996,3260.97,3314.52,$2962961813192
09/11/1996,3276.69,3331.25,$2977247233919
09/12/1996,3291.94,3348.11,$2991100042725
09/13/1996,3337.82,3394.78,$3035896671454
09/16/1996,3356.61,3413.97,$3052985257085
09/17/1996,3343.95,3401.10,$3041472157016
09/18/1996,3337.01,3394.03,$3035157360693
09/19/1996,3342.00,3399.40,$3039693277013
09/20/1996,3360.02,3417.73,$3056088971822
09/23/1996,3361.68,3419.55,$3057591668418
09/24/1996,3354.69,3412.45,$3051238998583
09/25/1996,3355.91,3413.68,$3052344923537
09/26/1996,3360.63,3419.90,$3056637158008
09/27/1996,3358.24,3417.48,$3050233922440
09/30/1996,3370.77,3430.23,$3061620024650
10/01/1996,3379.10,3438.71,$3047714286584
10/02/1996,3399.94,3460.63,$3066508490045
10/03/1996,3395.11,3455.78,$3062154638198
10/04/1996,3435.93,3497.32,$3098970715625
10/07/1996,3444.90,3506.55,$3107059342733
10/08/1996,3435.68,3497.95,$3098744088808
10/09/1996,3415.52,3478.04,$3080557339087
10/10/1996,3401.15,3463.66,$3067598450821
10/11/1996,3434.72,3497.85,$3097873248529
10/14/1996,3459.06,3522.63,$3127310890070
10/15/1996,3452.20,3515.65,$3119801109302
10/16/1996,3461.83,3525.91,$3122740370298
10/17/1996,3483.09,3547.91,$3141910064537
10/18/1996,3504.11,3569.32,$3160871096603
10/21/1996,3499.55,3564.68,$3156761382049
10/22/1996,3485.38,3550.24,$3143979930127
10/23/1996,3475.98,3540.76,$3135503967260
10/24/1996,3449.31,3513.58,$3111440776084
10/25/1996,3437.05,3501.10,$3100386679472
10/28/1996,3418.58,3482.29,$3083726839530
10/29/1996,3449.15,3514.04,$3110622377654
10/30/1996,3442.76,3508.57,$3104866768699
10/31/1996,3460.93,3527.36,$3121246709109
11/01/1996,3446.58,3513.44,$3108313069078
11/04/1996,3462.44,3529.98,$3115737394304
11/05/1996,3502.81,3571.14,$3152068373891
11/06/1996,3562.43,3632.65,$3205717094491
11/07/1996,3575.29,3646.88,$3217290970142
11/08/1996,3591.04,3663.23,$3231464500242
11/11/1996,3592.19,3664.40,$3232494674013
11/12/1996,3577.34,3650.08,$3219137549458
11/13/1996,3586.99,3661.03,$3227822790725
11/14/1996,3613.60,3688.28,$3251765037122
11/15/1996,3622.84,3698.07,$3260076844353
11/18/1996,3618.98,3694.36,$3256608139132
11/19/1996,3641.49,3717.34,$3276866239166
11/20/1996,3647.60,3724.51,$3282360422656
11/21/1996,3644.99,3721.85,$3280011187566
11/22/1996,3666.79,3744.11,$3299628454883
11/25/1996,3720.48,3799.03,$3347909620088
11/26/1996,3711.52,3790.63,$3339847569404
11/27/1996,3706.21,3785.77,$3335068853267
11/29/1996,3716.47,3796.39,$3344305709974
12/02/1996,3708.45,3788.19,$3337084570725
12/03/1996,3659.22,3737.94,$3292785693962
12/04/1996,3646.37,3725.62,$3281227852147
12/05/1996,3636.30,3715.87,$3272164446535
12/06/1996,3615.36,3694.47,$3252590042345
12/09/1996,3665.22,3745.52,$3298337163021
12/10/1996,3651.00,3730.99,$3285539956960
12/11/1996,3613.59,3693.33,$3251753880214
12/12/1996,3548.54,3628.28,$3193217477665
12/13/1996,3554.46,3634.35,$3198546252922
12/16/1996,3519.51,3598.82,$3167095520506
12/17/1996,3548.82,3628.79,$3193473301774
12/18/1996,3574.84,3655.53,$3216890168056
12/19/1996,3655.40,3738.09,$3289379203336
12/20/1996,3674.03,3757.28,$3306143292075
12/23/1996,3669.22,3752.36,$3301817332580
12/24/1996,3689.39,3772.99,$3319968540570
12/26/1996,3712.32,3796.44,$3340602011554
12/27/1996,3717.14,3803.54,$3344934445234
12/30/1996,3702.80,3788.88,$3326604422775
12/31/1996,3630.94,3715.90,$3262044408881
01/02/1997,3617.55,3702.47,$3266313906354
01/03/1997,3668.12,3754.39,$3321327297955
01/06/1997,3670.27,3756.69,$3323277189901
01/07/1997,3699.96,3787.49,$3350162909187
01/08/1997,3677.53,3765.28,$3339194910632
01/09/1997,3709.87,3798.52,$3368554396088
01/10/1997,3734.65,3823.90,$3391055911383
01/13/1997,3732.31,3821.76,$3388933890998
01/14/1997,3780.87,3871.47,$3433021761591
01/15/1997,3782.02,3872.65,$3434064370734
01/16/1997,3789.49,3880.39,$3440847031659
01/17/1997,3822.63,3914.59,$3470940825417
01/20/1997,3823.47,3915.46,$3471705146979
01/21/1997,3851.72,3944.38,$3497355686062
01/22/1997,3878.39,3972.14,$3521568384866
01/23/1997,3825.97,3918.54,$3473976518646
01/24/1997,3788.76,3880.43,$3440184275147
01/27/1997,3763.05,3854.10,$3416847224383
01/28/1997,3762.06,3853.57,$3415940619587
01/29/1997,3809.65,3903.02,$3459153241814
01/30/1997,3871.89,3967.01,$3515667072466
01/31/1997,3883.37,3978.77,$3526089940708
02/03/1997,3884.90,3981.01,$3527485998447
02/04/1997,3900.46,3997.38,$3541613823394
02/05/1997,3845.22,3941.61,$3491455333005
02/06/1997,3864.27,3963.07,$3508751869487
02/07/1997,3914.51,4014.59,$3554366500241
02/10/1997,3893.50,3993.04,$3535290514519
02/11/1997,3920.62,4020.86,$3559919033543
02/12/1997,3982.84,4086.03,$3616407581499
02/13/1997,4032.29,4137.28,$3661310084670
02/14/1997,4015.78,4120.34,$3646320371051
02/18/1997,4065.69,4172.68,$3691643381156
02/19/1997,4044.77,4151.79,$3672643375894
02/20/1997,3989.75,4095.42,$3622683913389
02/21/1997,3987.17,4092.77,$3620340101321
02/24/1997,4032.99,4139.81,$3661951637940
02/25/1997,4047.26,4154.46,$3674908437879
02/26/1997,4009.06,4115.90,$3640223195506
02/27/1997,3956.96,4062.92,$3592916971749
02/28/1997,3928.68,4033.88,$3567235642080
03/03/1997,3956.29,4062.23,$3593874815981
03/04/1997,3917.52,4023.38,$3558652017358
03/05/1997,3978.56,4087.42,$3614103494769
03/06/1997,3971.46,4080.35,$3607648819945
03/07/1997,4012.98,4123.01,$3645363912598
03/10/1997,4057.79,4169.17,$3686068624784
03/11/1997,4043.06,4154.06,$3672688993243
03/12/1997,4001.03,4112.10,$3634516413393
03/13/1997,3912.92,4022.70,$3554474339030
03/14/1997,3924.65,4034.76,$3565130339016
03/17/1997,3947.99,4059.00,$3586326823556
03/18/1997,3918.54,4028.73,$3559575768518
03/19/1997,3908.67,4018.58,$3550610421537
03/20/1997,3884.93,3994.48,$3529047860851
03/21/1997,3894.75,4004.58,$3537967920073
03/24/1997,3947.60,4059.06,$3585979028671
03/25/1997,3939.48,4051.01,$3578602662903
03/26/1997,3931.68,4044.18,$3571518386296
03/27/1997,3842.53,3952.48,$3490527552988
03/31/1997,3746.23,3853.43,$3403048884314
04/01/1997,3767.40,3875.21,$3422284365831
04/02/1997,3714.21,3821.38,$3373968548399
04/03/1997,3709.69,3816.73,$3370188865405
04/04/1997,3751.26,3859.66,$3424560803476
04/07/1997,3771.39,3880.37,$3442936058964
04/08/1997,3790.22,3900.88,$3460129299197
04/09/1997,3761.44,3871.36,$3433854425400
04/10/1997,3753.15,3862.97,$3426286314726
04/11/1997,3649.45,3756.51,$3331617658275
04/14/1997,3684.15,3792.22,$3363293239152
04/15/1997,3754.47,3864.61,$3427491744860
04/16/1997,3809.78,3921.99,$3477978577875
04/17/1997,3794.39,3906.23,$3463931682279
04/18/1997,3816.37,3928.87,$3484001074672
04/21/1997,3789.59,3901.29,$3459551286246
04/22/1997,3876.08,3990.33,$3538506512100
04/23/1997,3853.74,3967.43,$3518109897555
04/24/1997,3840.64,3953.95,$3506155214835
04/25/1997,3806.87,3919.18,$3475323786007
04/28/1997,3852.46,3966.80,$3511511646220
04/29/1997,3963.18,4080.95,$3612427350287
04/30/1997,3994.07,4113.87,$3640445870040
05/01/1997,3967.57,4086.93,$3616290248840
05/02/1997,4040.57,4162.13,$3682828609291
05/05/1997,4132.84,4257.60,$3766930629007
05/06/1997,4123.18,4248.11,$3758120592323
05/07/1997,4052.11,4175.58,$3693343868853
05/08/1997,4066.85,4190.77,$3706777898788
05/09/1997,4098.18,4224.51,$3735335918040
05/12/1997,4175.11,4303.81,$3805457654001
05/13/1997,4156.55,4285.95,$3788542771882
05/14/1997,4175.62,4306.15,$3805919564160
05/15/1997,4198.54,4329.89,$3826812376239
05/16/1997,4130.80,4261.10,$3763280457975
05/19/1997,4150.42,4281.34,$3781158833701
05/20/1997,4190.79,4323.45,$3817933242715
05/21/1997,4169.50,4301.85,$3798541249373
05/22/1997,4149.43,4281.20,$3780255587392
05/23/1997,4206.85,4340.44,$3832564410143
05/27/1997,4206.39,4339.96,$3832145561940
05/28/1997,4191.50,4325.18,$3818587320507
05/29/1997,4173.02,4306.68,$3801744020884
05/30/1997,4204.35,4339.15,$3830288306271
06/02/1997,4187.56,4321.82,$3821729217112
06/03/1997,4199.90,4334.56,$3832988318916
06/04/1997,4172.14,4306.67,$3807652336064
06/05/1997,4186.20,4321.81,$3820486198409
06/06/1997,4270.34,4408.68,$3897277984341
06/09/1997,4296.12,4435.50,$3920800999996
06/10/1997,4313.86,4453.86,$3936995725372
06/11/1997,4334.64,4476.46,$3955954199984
06/12/1997,4411.69,4557.31,$4026273327406
06/13/1997,4466.36,4613.79,$4076168944454
06/16/1997,4468.32,4616.06,$4077953888039
06/17/1997,4464.90,4612.53,$4074835906316
06/18/1997,4438.02,4584.96,$4050305540005
06/19/1997,4485.45,4634.13,$4093591756646
06/20/1997,4490.87,4639.74,$4098541834703
06/23/1997,4379.14,4524.43,$3996566654430
06/24/1997,4479.81,4628.44,$4088447328153
06/25/1997,4435.21,4582.36,$4047742239122
06/26/1997,4410.24,4557.78,$4024954486972
06/27/1997,4430.14,4578.35,$4043109500513
06/30/1997,4415.83,4563.57,$4033068269163
07/01/1997,4454.18,4604.11,$4068090806325
07/02/1997,4518.06,4671.11,$4123684000053
07/03/1997,4589.98,4745.63,$4194256060869
07/07/1997,4562.21,4716.92,$4171885288649
07/08/1997,4591.61,4748.56,$4198773039163
07/09/1997,4521.11,4675.75,$4134303089028
07/10/1997,4552.35,4708.30,$4162873009596
07/11/1997,4563.39,4720.36,$4172965702973
07/14/1997,4564.98,4722.00,$4174420144801
07/15/1997,4602.14,4760.44,$4208403093717
07/16/1997,4629.33,4789.05,$4233260044029
07/17/1997,4604.09,4763.06,$4210188128121
07/18/1997,4525.71,4681.97,$4138508042302
07/21/1997,4518.10,4674.09,$4131546711697
07/22/1997,4632.17,4792.11,$4235865046831
07/23/1997,4638.91,4799.17,$4242024953415
07/24/1997,4660.59,4821.60,$4261846683665
07/25/1997,4653.51,4814.28,$4255372797000
07/28/1997,4636.84,4797.04,$4239168597235
07/29/1997,4658.39,4820.01,$4258870913205
07/30/1997,4713.91,4878.87,$4309626800816
07/31/1997,4717.53,4883.20,$4316214592804
08/01/1997,4676.29,4840.78,$4278478769189
08/04/1997,4686.30,4851.14,$4303638447472
08/05/1997,4686.99,4851.86,$4304275590172
08/06/1997,4721.28,4887.56,$4335763102309
08/07/1997,4669.16,4833.96,$4287897639613
08/08/1997,4576.21,4737.74,$4202539207946
08/11/1997,4595.44,4759.49,$4220196215331
08/12/1997,4532.66,4694.88,$4162542930786
08/13/1997,4505.98,4668.59,$4138043151801
08/14/1997,4524.60,4688.06,$4155141431298
08/15/1997,4396.54,4555.70,$4063140297488
08/18/1997,4462.20,4624.40,$4123813126064
08/19/1997,4521.09,4685.52,$4178238743677
08/20/1997,4589.05,4756.79,$4241052302902
08/21/1997,4525.87,4691.30,$4182662420140
08/22/1997,4515.87,4680.93,$4173413766229
08/25/1997,4490.47,4654.60,$4149942917466
08/26/1997,4450.04,4612.70,$4112582921100
08/27/1997,4462.12,4625.82,$4123747131524
08/28/1997,4407.76,4569.93,$4073506492389
08/29/1997,4382.42,4543.78,$4050083092119
09/02/1997,4531.05,4697.89,$4200043169288
09/03/1997,4534.95,4703.37,$4197834786493
09/04/1997,4545.50,4714.36,$4207600462533
09/05/1997,4536.21,4704.73,$4199008375204
09/08/1997,4542.73,4711.70,$4205043391795
09/09/1997,4552.45,4721.82,$4214039343585
09/10/1997,4477.82,4644.45,$4144954596087
09/11/1997,4435.75,4602.91,$4106013899197
09/12/1997,4503.98,4673.80,$4169173997729
09/15/1997,4490.01,4659.39,$4155935145191
09/16/1997,4617.17,4791.34,$4273630298765
09/17/1997,4608.73,4782.97,$4265819220741
09/18/1997,4625.57,4800.62,$4281405649792
09/19/1997,4645.97,4821.93,$4300287417234
09/22/1997,4677.25,4854.56,$4329236334091
09/23/1997,4657.47,4834.03,$4310932392004
09/24/1997,4624.00,4799.29,$4279949858043
09/25/1997,4587.13,4761.02,$4245823356119
09/26/1997,4636.02,4813.96,$4291074679439
09/29/1997,4677.21,4856.75,$4329202792647
09/30/1997,4647.11,4825.50,$4301339521212
10/01/1997,4685.98,4866.43,$4334977651374
10/02/1997,4707.64,4889.22,$4352787311973
10/03/1997,4732.73,4915.43,$4375987244841
10/06/1997,4776.33,4960.72,$4416305181659
10/07/1997,4837.11,5024.25,$4466729436458
10/08/1997,4795.70,4982.75,$4428484654243
10/09/1997,4767.10,4953.28,$4402077508510
10/10/1997,4749.87,4935.66,$4386167314667
10/13/1997,4755.15,4941.15,$4391045438111
10/14/1997,4769.70,4956.27,$4404479909956
10/15/1997,4754.63,4940.70,$4390555871444
10/16/1997,4698.33,4882.31,$4338572310546
10/17/1997,4650.96,4833.08,$4294825157564
10/20/1997,4707.17,4891.50,$4346734753007
10/21/1997,4800.80,4988.79,$4433193662763
10/22/1997,4789.85,4977.91,$4423087292137
10/23/1997,4694.70,4879.12,$4335222972505
10/24/1997,4646.30,4828.82,$4290526739401
10/27/1997,4330.02,4500.11,$3997696066136
10/28/1997,4550.80,4729.56,$4201529036986
10/29/1997,4541.31,4720.91,$4192770178898
10/30/1997,4467.45,4644.87,$4124580980503
10/31/1997,4524.61,4704.30,$4177352614724
11/03/1997,4644.31,4829.02,$4287861475454
11/04/1997,4661.15,4846.53,$4303408197814
11/05/1997,4675.20,4862.04,$4317611438548
11/06/1997,4648.04,4834.16,$4292529501633
11/07/1997,4592.57,4778.01,$4241304770495
11/10/1997,4560.87,4745.81,$4212027243441
11/11/1997,4577.06,4762.66,$4226978264503
11/12/1997,4486.68,4669.68,$4143508930377
11/13/1997,4550.36,4736.07,$4202320807023
11/14/1997,4609.61,4798.08,$4257043497985
11/17/1997,4697.45,4889.50,$4338160917540
11/18/1997,4657.63,4848.81,$4301387730756
11/19/1997,4701.80,4895.77,$4342176716626
11/20/1997,4767.45,4964.14,$4411913587825
11/21/1997,4804.41,5002.62,$4446115598370
11/24/1997,4716.56,4911.26,$4364816246476
11/25/1997,4743.54,4939.77,$4389784834213
11/26/1997,4741.24,4938.33,$4387659372240
11/28/1997,4763.11,4961.10,$4407890647597
12/01/1997,4864.34,5066.68,$4501571365534
12/02/1997,4855.87,5057.90,$4497025883090
12/03/1997,4893.50,5098.56,$4531878135662
12/04/1997,4879.49,5083.96,$4518898473119
12/05/1997,4930.59,5137.20,$4566220455887
12/08/1997,4909.25,5115.18,$4546457247728
12/09/1997,4886.37,5091.34,$4525273401484
12/10/1997,4863.99,5068.28,$4504548896538
12/11/1997,4792.47,4995.54,$4438312480086
12/12/1997,4795.70,4998.90,$4441300380463
12/15/1997,4851.31,5056.95,$4492798220877
12/16/1997,4878.34,5085.13,$4517830386627
12/17/1997,4860.25,5066.62,$4501084329776
12/18/1997,4817.21,5021.93,$4461221710142
12/19/1997,4773.97,4976.85,$4418605502174
12/22/1997,4811.76,5016.42,$4450304193864
12/23/1997,4737.14,4938.62,$4381286919569
12/24/1997,4704.14,4904.31,$4350764834963
12/26/1997,4721.60,4922.52,$4366915075175
12/29/1997,4806.18,5013.11,$4445137826253
12/30/1997,4892.46,5103.71,$4524935771096
12/31/1997,4882.09,5093.02,$4515353095723
01/02/1998,4903.57,5115.73,$4586070598580
01/05/1998,4918.74,5131.71,$4600258457233
01/06/1998,4862.33,5073.25,$4547498913674
01/07/1998,4860.46,5072.55,$4545750020079
01/08/1998,4817.96,5028.45,$4506000872424
01/09/1998,4678.24,4882.62,$4375323673308
01/12/1998,4746.00,4953.35,$4452408671440
01/13/1998,4807.74,5018.07,$4510330488318
01/14/1998,4843.23,5055.26,$4543625975139
01/15/1998,4799.10,5009.32,$4502222388510
01/16/1998,4853.65,5066.26,$4553398550151
01/20/1998,4947.94,5164.68,$4641850528535
01/21/1998,4900.18,5115.31,$4597048335318
01/22/1998,4858.68,5071.99,$4558113468395
01/23/1998,4826.53,5038.52,$4527953399333
01/26/1998,4821.20,5032.95,$4522950819729
01/27/1998,4888.15,5102.85,$4585763509665
01/28/1998,4921.26,5138.74,$4615972021615
01/29/1998,4966.25,5185.85,$4658170170664
01/30/1998,4934.36,5152.55,$4628258989391
02/02/1998,5035.86,5258.53,$4724655031119
02/03/1998,5055.87,5279.71,$4743435474104
02/04/1998,5050.05,5274.44,$4737969144981
02/05/1998,5031.95,5256.34,$4720988529960
02/06/1998,5069.01,5296.41,$4755762013235
02/09/1998,5063.97,5291.58,$4751036211480
02/10/1998,5101.89,5331.19,$4786604445178
02/11/1998,5111.68,5343.11,$4795791400033
02/12/1998,5128.61,5361.25,$4811677117713
02/13/1998,5110.10,5341.90,$4794313109548
02/17/1998,5127.46,5360.44,$4810597975073
02/18/1998,5177.24,5414.37,$4857303178461
02/19/1998,5148.56,5384.47,$4830392919288
02/20/1998,5175.30,5412.44,$4855479016692
02/23/1998,5191.87,5429.77,$4870477162129
02/24/1998,5151.56,5387.62,$4832668297020
02/25/1998,5205.24,5444.22,$4883018778831
02/26/1998,5227.07,5467.70,$4903500241731
02/27/1998,5237.96,5479.24,$4913712658007
03/02/1998,5232.37,5473.39,$4908471010445
03/03/1998,5255.95,5498.10,$4930590657722
03/04/1998,5210.58,5452.15,$4888031842805
03/05/1998,5177.81,5419.03,$4857287973588
03/06/1998,5278.53,5524.45,$4951774838672
03/09/1998,5282.32,5528.41,$4955328177303
03/10/1998,5336.50,5585.21,$5006152125711
03/11/1998,5362.11,5613.34,$5030184545638
03/12/1998,5362.08,5614.49,$5030153167456
03/13/1998,5351.46,5603.37,$5020188313221
03/16/1998,5402.42,5656.73,$5067997239549
03/17/1998,5422.94,5678.21,$5087243896898
03/18/1998,5451.43,5708.24,$5113968584587
03/19/1998,5469.85,5727.86,$5131252730399
03/20/1998,5535.20,5796.29,$5192557299236
03/23/1998,5504.01,5763.79,$5163296750607
03/24/1998,5555.43,5817.63,$5211531602659
03/25/1998,5520.12,5780.65,$5178406870384
03/26/1998,5511.93,5772.09,$5170730199420
03/27/1998,5486.29,5746.45,$5146673681915
03/30/1998,5487.42,5747.63,$5147731306419
03/31/1998,5525.16,5787.16,$5181956281862
04/01/1998,5560.76,5824.92,$5215343219551
04/02/1998,5627.85,5895.55,$5278270035449
04/03/1998,5646.80,5915.56,$5296039875471
04/06/1998,5660.68,5930.10,$5309058180041
04/07/1998,5612.46,5881.75,$5263836859866
04/08/1998,5556.29,5822.87,$5186943956248
04/09/1998,5608.27,5877.50,$5235470638442
04/13/1998,5599.90,5869.17,$5227659252507
04/14/1998,5619.64,5889.86,$5246085580984
04/15/1998,5622.75,5893.12,$5248991810303
04/16/1998,5573.68,5841.69,$5203184429568
04/17/1998,5667.60,5940.12,$5290857324883
04/20/1998,5671.01,5943.70,$5294042492785
04/21/1998,5676.09,5949.02,$5298782250840
04/22/1998,5691.72,5965.89,$5313371649931
04/23/1998,5643.04,5914.97,$5267933267064
04/24/1998,5588.31,5857.60,$5216838527438
04/27/1998,5487.54,5751.97,$5122764296029
04/28/1998,5469.07,5733.44,$5097421701459
04/29/1998,5512.14,5779.39,$5158224284753
04/30/1998,5612.01,5884.26,$5251676812278
05/01/1998,5659.22,5933.76,$5295854898876
05/04/1998,5668.22,5943.20,$5304281847119
05/05/1998,5633.29,5906.57,$5271589596203
05/06/1998,5572.31,5844.54,$5214529015639
05/07/1998,5526.70,5796.70,$5171844066131
05/08/1998,5587.91,5860.90,$5229123056434
05/11/1998,5586.06,5860.79,$5227393855537
05/12/1998,5630.26,5907.55,$5268758018240
05/13/1998,5647.44,5927.19,$5284832618365
05/14/1998,5632.31,5911.32,$5270679136308
05/15/1998,5590.56,5867.88,$5231611525456
05/18/1998,5588.11,5866.16,$5229313549786
05/19/1998,5614.82,5894.20,$5254642375451
05/20/1998,5686.86,5970.70,$5322057281545
05/21/1998,5664.32,5947.04,$5300962155250
05/22/1998,5644.72,5926.47,$5282626877101
05/26/1998,5553.82,5831.02,$5198143412534
05/27/1998,5560.39,5838.62,$5204293773813
05/28/1998,5577.34,5857.13,$5217276430569
05/29/1998,5541.95,5820.06,$5184172992725
06/01/1998,5552.17,5830.94,$5193730041263
06/02/1998,5560.48,5839.68,$5201509637714
06/03/1998,5506.87,5784.90,$5151361468630
06/04/1998,5572.65,5853.99,$5212886053970
06/05/1998,5689.31,5976.55,$5322019513090
06/08/1998,5700.97,5988.79,$5332922070675
06/09/1998,5712.49,6001.04,$5343700422430
06/10/1998,5695.66,5983.63,$5327959973927
06/11/1998,5600.23,5885.59,$5238691190397
06/12/1998,5634.22,5921.31,$5274956694920
06/15/1998,5512.19,5793.06,$5163852434233
06/16/1998,5560.88,5844.23,$5209469444307
06/17/1998,5670.85,5960.03,$5312490466454
06/18/1998,5674.09,5963.77,$5315521565466
06/19/1998,5628.12,5915.45,$5272456019922
06/22/1998,5630.11,5917.72,$5274318997713
06/23/1998,5714.88,6006.82,$5353729921480
06/24/1998,5782.54,6077.95,$5417121856592
06/25/1998,5766.74,6061.33,$5402312097483
06/26/1998,5784.80,6081.55,$5419233278503
06/29/1998,5807.13,6105.02,$5439935087419
06/30/1998,5770.12,6066.73,$5405266037087
07/01/1998,5845.48,6146.32,$5475867778757
07/02/1998,5850.25,6151.34,$5480333830197
07/06/1998,5915.17,6221.11,$5541145059736
07/07/1998,5909.56,6215.21,$5535891012486
07/08/1998,5968.29,6278.68,$5590913037620
07/09/1998,5927.32,6235.73,$5552530856903
07/10/1998,5963.99,6274.31,$5586884801551
07/13/1998,5964.50,6275.15,$5587354301680
07/14/1998,6043.00,6357.87,$5660896682016
07/15/1998,6013.83,6327.18,$5633568698219
07/16/1998,6072.35,6388.75,$5688390834811
07/17/1998,6087.22,6404.40,$5702320529338
07/20/1998,6072.88,6389.31,$5688888204037
07/21/1998,5963.55,6274.28,$5586469676475
07/22/1998,5961.36,6272.65,$5584420711674
07/23/1998,5832.59,6137.24,$5463786376721
07/24/1998,5856.50,6162.40,$5486188393428
07/27/1998,5892.97,6200.78,$5531185937676
07/28/1998,5805.97,6109.23,$5449523381468
07/29/1998,5782.04,6085.41,$5427066992056
07/30/1998,5874.58,6183.64,$5514245691025
07/31/1998,5767.56,6070.98,$5413590865458
08/03/1998,5712.16,6012.94,$5361591843857
08/04/1998,5493.41,5782.68,$5156272790383
08/05/1998,5554.32,5847.69,$5213438613256
08/06/1998,5597.55,5893.59,$5254012312831
08/07/1998,5584.81,5880.17,$5242054385223
08/10/1998,5554.79,5848.97,$5213877358186
08/11/1998,5494.74,5787.53,$5157521014322
08/12/1998,5561.34,5859.21,$5220031937468
08/13/1998,5517.55,5813.09,$5178923085949
08/14/1998,5454.91,5747.55,$5120127210845
08/17/1998,5570.02,5868.84,$5228176016971
08/18/1998,5655.16,5959.41,$5308087298446
08/19/1998,5633.24,5936.72,$5287511897657
08/20/1998,5585.98,5887.38,$5243160855718
08/21/1998,5546.95,5846.24,$5206518941164
08/24/1998,5591.25,5892.93,$5248099628406
08/25/1998,5614.41,5917.34,$5269843684191
08/26/1998,5590.95,5892.72,$5247818078174
08/27/1998,5379.69,5670.75,$5049528865048
08/28/1998,5310.42,5598.36,$4984506044266
08/31/1998,4940.30,5208.27,$4637107946746
09/01/1998,5129.93,5408.39,$4815096728340
09/02/1998,5093.10,5371.19,$4780522282802
09/03/1998,5044.56,5320.00,$4732988117229
09/04/1998,4986.50,5258.77,$4678517460795
09/08/1998,5242.67,5529.02,$4918861484369
09/09/1998,5150.05,5431.61,$4831961765648
09/10/1998,5010.16,5284.08,$4700718410771
09/11/1998,5150.36,5434.29,$4832251041351
09/14/1998,5256.52,5546.31,$4931861851582
09/15/1998,5296.64,5588.64,$4969500980353
09/16/1998,5335.90,5630.36,$5006332758842
09/17/1998,5195.53,5482.59,$4874630377548
09/18/1998,5205.90,5493.54,$4884362900260
09/21/1998,5220.01,5508.62,$4897602383696
09/22/1998,5252.84,5543.26,$4928401900880
09/23/1998,5433.75,5734.17,$5098139425509
09/24/1998,5318.54,5612.60,$4990049134239
09/25/1998,5312.12,5605.82,$4984022669667
09/28/1998,5348.51,5646.64,$5018165758663
09/29/1998,5358.30,5656.97,$5027353048656
09/30/1998,5199.42,5489.69,$4877018162525
10/01/1998,5053.01,5335.11,$4750253503634
10/02/1998,5143.73,5431.41,$4863339667380
10/05/1998,5096.18,5381.20,$4818379180330
10/06/1998,5085.18,5369.98,$4807979499942
10/07/1998,5020.42,5303.35,$4746747608020
10/08/1998,4978.82,5259.57,$4724496827798
10/09/1998,5085.17,5371.91,$4825412263886
10/12/1998,5147.75,5438.02,$4884798139529
10/13/1998,5134.78,5424.75,$4872485987012
10/14/1998,5187.45,5480.40,$4922464745344
10/15/1998,5410.11,5715.64,$5133755735172
10/16/1998,5468.62,5777.45,$5189276026353
10/19/1998,5490.26,5800.31,$5209810102688
10/20/1998,5503.87,5814.69,$5222727666488
10/21/1998,5531.32,5844.23,$5248774617256
10/22/1998,5576.37,5891.83,$5291520337126
10/23/1998,5552.20,5866.39,$5268583374729
10/26/1998,5550.19,5864.27,$5266678530490
10/27/1998,5502.89,5814.29,$5221798671419
10/28/1998,5509.91,5822.97,$5228454775388
10/29/1998,5622.24,5942.31,$5335043405199
10/30/1998,5675.86,5998.98,$5385926633520
11/02/1998,5740.90,6067.73,$5447645766662
11/03/1998,5739.70,6066.73,$5469483167980
11/04/1998,5757.15,6085.89,$5486105812566
11/05/1998,5850.23,6184.95,$5574808328602
11/06/1998,5888.76,6226.32,$5611525536868
11/09/1998,5816.68,6151.56,$5542835882484
11/10/1998,5818.56,6155.01,$5544626636817
11/11/1998,5773.52,6107.37,$5501707511988
11/12/1998,5752.21,6085.16,$5481398516619
11/13/1998,5799.05,6135.09,$5510849428389
11/16/1998,5859.19,6198.72,$5568002496545
11/17/1998,5869.68,6209.82,$5577972147478
11/18/1998,5906.15,6249.54,$5612626997943
11/19/1998,5941.45,6287.35,$5646171379619
11/20/1998,6004.13,6353.68,$5705736610361
11/23/1998,6135.68,6492.89,$5830750749731
11/24/1998,6107.94,6463.65,$5804392517434
11/25/1998,6134.89,6492.89,$5830004973047
11/27/1998,6156.24,6516.54,$5850290733771
11/30/1998,6022.29,6374.75,$5722999239707
12/01/1998,6049.74,6404.02,$5747928372686
12/02/1998,6041.72,6397.47,$5740307068420
12/03/1998,5936.01,6285.54,$5617280693684
12/04/1998,6066.65,6423.87,$5740905113563
12/07/1998,6104.72,6464.18,$5777183935129
12/08/1998,6085.71,6444.07,$5759187363397
12/09/1998,6085.68,6444.58,$5759164670985
12/10/1998,5988.12,6341.36,$5666839719520
12/11/1998,5990.88,6346.11,$5669447212315
12/14/1998,5865.88,6213.70,$5551155757890
12/15/1998,5990.44,6345.65,$5669036487144
12/16/1998,5978.62,6333.12,$5657842955225
12/17/1998,6079.89,6440.76,$5753683793102
12/18/1998,6109.71,6472.35,$5781906253746
12/21/1998,6186.12,6553.47,$5854211856992
12/22/1998,6215.90,6585.03,$5882398677263
12/23/1998,6343.91,6720.66,$6003539159885
12/24/1998,6338.19,6714.70,$5998121930851
12/28/1998,6342.61,6719.39,$6002310262060
12/29/1998,6448.90,6834.65,$6099298858551
12/30/1998,6389.89,6772.12,$6043486670524
12/31/1998,6364.82,6745.56,$6030637483288
01/04/1999,6335.54,6714.86,$5997964326300
01/05/1999,6401.84,6785.55,$6060731515890
01/06/1999,6532.41,6926.06,$6184339701449
01/07/1999,6536.76,6930.98,$6188463708503
01/08/1999,6557.17,6952.62,$6207784090751
01/11/1999,6467.82,6857.88,$6123198459104
01/12/1999,6347.83,6730.65,$6009601202422
01/13/1999,6318.16,6699.46,$5981508583267
01/14/1999,6212.71,6587.80,$5881682597282
01/15/1999,6347.30,6730.52,$6009101144848
01/19/1999,6379.72,6764.89,$6039792885272
01/20/1999,6413.07,6800.79,$6071359778535
01/21/1999,6297.95,6678.71,$5962371695278
01/22/1999,6246.77,6624.53,$5913925242018
01/25/1999,6280.47,6660.27,$5945826616430
01/26/1999,6382.11,6768.05,$6038148362637
01/27/1999,6351.61,6736.66,$6009295836243
01/28/1999,6456.90,6849.01,$6108909432570
01/29/1999,6530.37,6926.95,$6178418948571
02/01/1999,6477.49,6870.86,$6128394493340
02/02/1999,6437.94,6829.27,$6090976727351
02/03/1999,6492.65,6888.39,$6142738222475
02/04/1999,6381.11,6770.53,$6037202147391
02/05/1999,6324.19,6710.29,$5983355439427
02/08/1999,6316.03,6703.13,$5975635827742
02/09/1999,6186.89,6566.19,$5853456936210
02/10/1999,6236.89,6621.14,$5900760478490
02/11/1999,6398.93,6793.57,$6054063862776
02/12/1999,6300.52,6689.18,$5960962736327
02/16/1999,6375.54,6768.83,$6031941697107
02/17/1999,6309.19,6699.47,$5969162881006
02/18/1999,6388.57,6784.38,$6044266084760
02/19/1999,6393.20,6789.29,$6048642229545
02/22/1999,6568.29,6975.35,$6214301320512
02/23/1999,6545.27,6950.91,$6192523219637
02/24/1999,6446.63,6846.80,$6099191852016
02/25/1999,6409.48,6808.02,$6064046179414
02/26/1999,6399.11,6797.01,$6054240067224
03/01/1999,6386.57,6783.87,$6042376763328
03/02/1999,6345.06,6739.82,$6003096310894
03/03/1999,6347.05,6743.96,$6005046687788
03/04/1999,6448.27,6852.81,$6100809965863
03/05/1999,6614.06,7029.01,$6257667252030
03/08/1999,6634.58,7050.82,$6277083419776
03/09/1999,6628.58,7044.43,$6271398188207
03/10/1999,6657.90,7075.96,$6299145961103
03/11/1999,6725.52,7150.32,$6363119069181
03/12/1999,6715.33,7139.55,$6353479333774
03/15/1999,6774.34,7202.29,$6409312409927
03/16/1999,6755.44,7182.19,$6391426798716
03/17/1999,6693.25,7116.33,$6332591680043
03/18/1999,6786.22,7215.31,$6420548484916
03/19/1999,6694.34,7117.62,$6333621329693
03/22/1999,6696.08,7119.65,$6335262306232
03/23/1999,6512.45,6924.41,$6161533089984
03/24/1999,6512.31,6924.26,$6161396467374
03/25/1999,6624.71,7043.77,$6267743078007
03/26/1999,6597.87,7015.24,$6242351146700
03/29/1999,6729.96,7156.71,$6367315645909
03/30/1999,6695.88,7121.06,$6335073796340
03/31/1999,6616.27,7036.40,$6259759044700
04/01/1999,6641.06,7063.31,$6278276177792
04/05/1999,6779.17,7210.20,$6425766258734
04/06/1999,6768.83,7199.62,$6415961223107
04/07/1999,6843.87,7281.20,$6487093758646
04/08/1999,6952.30,7396.87,$6589873418638
04/09/1999,6974.36,7420.34,$6610783540932
04/12/1999,7052.55,7503.53,$6684897260621
04/13/1999,7021.28,7470.55,$6655252306106
04/14/1999,6880.44,7320.86,$6521760096552
04/15/1999,6791.17,7225.88,$6437141488115
04/16/1999,6776.58,7210.35,$6423314325303
04/19/1999,6594.01,7016.10,$6250261377869
04/20/1999,6709.79,7139.28,$6360000153666
04/21/1999,6903.77,7346.23,$6543866233028
04/22/1999,6990.95,7439.10,$6626507032065
04/23/1999,6971.83,7418.75,$6608380408651
04/26/1999,6971.67,7418.59,$6608234581307
04/27/1999,7008.68,7457.97,$6643315313010
04/28/1999,6931.38,7376.09,$6570041314583
04/29/1999,6885.77,7328.89,$6526807628359
04/30/1999,6833.55,7273.31,$6477309046668
05/03/1999,6926.88,7372.65,$6565776987026
05/04/1999,6801.67,7239.38,$6447093751205
05/05/1999,6876.60,7320.69,$6518112484870
05/06/1999,6796.82,7236.27,$6442497475622
05/07/1999,6856.14,7299.42,$6498726184679
05/10/1999,6825.64,7268.07,$6469968374076
05/11/1999,6916.87,7365.92,$6556442636910
05/12/1999,6951.21,7404.61,$6588088209423
05/13/1999,6990.23,7446.19,$6625070077114
05/14/1999,6828.22,7274.03,$6471522543584
05/17/1999,6834.69,7280.92,$6477657106306
05/18/1999,6797.86,7242.29,$6444289639984
05/19/1999,6853.77,7302.14,$6497284665514
05/20/1999,6827.01,7274.14,$6471918417825
05/21/1999,6773.74,7217.38,$6421417762754
05/24/1999,6636.60,7071.26,$6291413891175
05/25/1999,6529.41,6957.05,$6189801420687
05/26/1999,6644.79,7080.72,$6299174408224
05/27/1999,6511.20,6939.10,$6172531909935
05/28/1999,6612.13,7046.68,$6258694176353
06/01/1999,6573.18,7005.34,$6221823405194
06/02/1999,6573.05,7007.21,$6221702391563
06/03/1999,6610.58,7047.22,$6257228903937
06/04/1999,6758.06,7204.44,$6396824899073
06/07/1999,6776.71,7224.32,$6414475810285
06/08/1999,6688.41,7130.19,$6330897224575
06/09/1999,6672.20,7112.91,$6315552216424
06/10/1999,6576.74,7011.14,$6225195183153
06/11/1999,6532.48,6966.23,$6184704168308
06/14/1999,6528.69,6962.25,$6181113415856
06/15/1999,6568.91,7005.14,$6219189086566
06/16/1999,6710.12,7155.99,$6352889276969
06/17/1999,6761.39,7210.80,$6401421859373
06/18/1999,6765.28,7214.95,$6405107511797
06/21/1999,6780.53,7231.40,$6500868974425
06/22/1999,6732.61,7180.29,$6454929496250
06/23/1999,6702.98,7148.69,$6426521085088
06/24/1999,6625.47,7066.03,$6352205044113
06/25/1999,6618.37,7058.48,$6345402611675
06/28/1999,6696.42,7142.86,$6420233028313
06/29/1999,6821.92,7276.72,$6540552702063
06/30/1999,6985.61,7452.00,$6697491333788
07/01/1999,7012.06,7480.76,$6722729006900
07/02/1999,7062.00,7534.04,$6770604097363
07/06/1999,7057.64,7530.66,$6766422935550
07/07/1999,7107.05,7585.50,$6813797510675
07/08/1999,7081.36,7558.49,$6789166287663
07/09/1999,7125.19,7605.27,$6831182951900
07/12/1999,7098.08,7576.34,$6805190536050
07/13/1999,7080.25,7557.60,$6788104254875
07/14/1999,7088.71,7566.79,$6796207233500
07/15/1999,7166.16,7649.46,$6870465531513
07/16/1999,7205.42,7691.37,$6908107868888
07/19/1999,7145.23,7627.12,$6850397656250
07/20/1999,6999.92,7472.02,$6711087426100
07/21/1999,7005.50,7478.55,$6716430884250
07/22/1999,6930.60,7398.70,$6644621531638
07/23/1999,6891.34,7356.79,$6606987546938
07/26/1999,6860.33,7323.69,$6577259591975
07/27/1999,6917.53,7384.74,$6632090724125
07/28/1999,6917.17,7384.79,$6631750800838
07/29/1999,6797.55,7258.36,$6517069809613
07/30/1999,6717.72,7173.11,$6440531573250
08/02/1999,6709.29,7164.11,$6432444919763
08/03/1999,6679.25,7132.31,$6403651088925
08/04/1999,6579.63,7027.11,$6308132871988
08/05/1999,6633.42,7085.34,$6359712430150
08/06/1999,6546.42,6992.65,$6276302348813
08/09/1999,6534.33,6979.74,$6264711248913
08/10/1999,6464.76,6905.80,$6198011101438
08/11/1999,6542.64,6991.97,$6272670554250
08/12/1999,6545.14,6994.66,$6275070488575
08/13/1999,6690.02,7149.92,$6415584852263
08/16/1999,6726.57,7189.06,$6450631482250
08/17/1999,6807.28,7275.32,$6528029511363
08/18/1999,6745.64,7210.34,$6468924363225
08/19/1999,6691.31,7152.77,$6416823433088
08/20/1999,6770.81,7237.74,$6493056140225
08/23/1999,6851.38,7323.88,$6570327283713
08/24/1999,6884.44,7359.21,$6602026535663
08/25/1999,6982.22,7463.84,$6695794089088
08/26/1999,6880.52,7355.58,$6598270616200
08/27/1999,6789.81,7259.31,$6511282176375
08/30/1999,6668.18,7130.05,$6394639555775
08/31/1999,6629.83,7089.11,$6357862235763
09/01/1999,6694.11,7159.91,$6419508708463
09/02/1999,6627.20,7088.34,$6355336319050
09/03/1999,6811.72,7285.82,$6532292610925
09/07/1999,6780.30,7253.13,$6502156188713
09/08/1999,6763.73,7235.84,$6486273903238
09/09/1999,6751.65,7222.92,$6474689744538
09/10/1999,6763.87,7235.99,$6486402648713
09/13/1999,6740.37,7213.27,$6463864820925
09/14/1999,6677.86,7146.37,$6403918102475
09/15/1999,6588.12,7050.58,$6317863526950
09/16/1999,6606.59,7070.49,$6335574754788
09/17/1999,6678.80,7147.92,$6404824707463
09/20/1999,6680.22,7149.62,$6411712912513
09/21/1999,6546.61,7006.62,$6283472063375
09/22/1999,6552.37,7012.88,$6289003481763
09/23/1999,6431.87,6883.91,$6173348926663
09/24/1999,6434.27,6886.48,$6175647561263
09/27/1999,6452.03,6905.49,$6192697634350
09/28/1999,6460.08,6916.52,$6200427601588
09/29/1999,6420.87,6875.03,$6162789006663
09/30/1999,6459.84,6916.75,$6200189347463
10/01/1999,6469.65,6927.41,$6222524036188
10/04/1999,6571.54,7036.91,$6320524457138
10/05/1999,6572.95,7038.81,$6321874864050
10/06/1999,6706.42,7183.01,$6450248254188
10/07/1999,6659.57,7132.83,$6409455684238
10/08/1999,6766.53,7247.39,$6512393869175
10/11/1999,6753.54,7233.47,$6574979258663
10/12/1999,6627.12,7098.07,$6395247287863
10/13/1999,6493.19,6955.06,$6266003532750
10/14/1999,6476.82,6937.53,$6250209604113
10/15/1999,6286.32,6733.48,$6067480196400
10/18/1999,6351.15,6802.92,$6129565963850
10/19/1999,6444.66,6903.08,$6219814489138
10/20/1999,6567.87,7035.68,$6338730409288
10/21/1999,6518.63,6982.93,$6291203258188
10/22/1999,6626.70,7098.80,$6395506457525
10/25/1999,6577.19,7045.76,$6347723957225
10/26/1999,6518.65,6983.05,$6291224867575
10/27/1999,6610.70,7081.97,$6380061788575
10/28/1999,6872.00,7363.34,$6632247028588
10/29/1999,6936.29,7432.23,$6694296208875
11/01/1999,6892.67,7385.55,$6652191389325
11/02/1999,6831.40,7319.90,$6593061385138
11/03/1999,6881.08,7374.29,$6641011630925
11/04/1999,6934.69,7431.74,$6692744893125
11/05/1999,6961.43,7460.55,$6718551710400
11/08/1999,7013.43,7516.88,$6768737590813
11/09/1999,6951.19,7452.98,$6708671408475
11/10/1999,6992.99,7498.69,$6749016976325
11/11/1999,7000.07,7506.29,$6755850267700
11/12/1999,7090.33,7603.99,$6842953297875
11/15/1999,7082.51,7595.61,$6835413328425
11/16/1999,7226.47,7749.99,$6977424185138
11/17/1999,7185.97,7707.81,$6938325297800
11/18/1999,7250.66,7777.71,$7000781763425
11/19/1999,7221.23,7746.14,$6972365892663
11/22/1999,7240.22,7766.51,$6997442172513
11/23/1999,7158.71,7679.07,$6918661811888
11/24/1999,7192.51,7715.34,$6951333954600
11/26/1999,7197.00,7720.87,$6955674412075
11/29/1999,7171.08,7694.36,$6930625327250
11/30/1999,7070.24,7586.33,$6833160007600
12/01/1999,7133.03,7655.87,$6975930374613
12/02/1999,7169.73,7695.27,$6969271980238
12/03/1999,7294.23,7828.89,$7090291281913
12/06/1999,7228.18,7758.00,$7026089724663
12/07/1999,7150.22,7674.32,$6950306014588
12/08/1999,7150.67,7675.34,$6950744848313
12/09/1999,7191.28,7719.37,$6990216454088
12/10/1999,7236.48,7767.90,$7034156736038
12/13/1999,7201.74,7732.55,$7000382233988
12/14/1999,7146.17,7672.88,$6946366795050
12/15/1999,7134.18,7660.25,$6934710022538
12/16/1999,7116.47,7641.39,$6917501484700
12/17/1999,7098.50,7622.09,$6900034720838
12/20/1999,7066.93,7588.40,$6857253782413
12/21/1999,7112.50,7637.33,$6900740462375
12/22/1999,7125.65,7652.94,$6913499039875
12/23/1999,7239.34,7775.04,$7023801621188
12/27/1999,7206.38,7739.65,$6991829294125
12/28/1999,7218.41,7752.56,$7003496597125
12/29/1999,7198.64,7732.46,$6984318783125
12/30/1999,7193.00,7726.42,$6978844053500
12/31/1999,7208.69,7743.27,$6990447704688
01/03/2000,7121.03,7649.11,$6932254347695
01/04/2000,6861.45,7370.64,$6679552739563
01/05/2000,6876.27,7387.27,$6693985533048
01/06/2000,6957.78,7476.86,$6786953396063
01/07/2000,7122.24,7653.59,$6947374442820
01/10/2000,7168.98,7704.07,$6992966326985
01/11/2000,7106.43,7637.23,$6931948567070
01/12/2000,7113.37,7644.99,$6938716703985
01/13/2000,7180.54,7717.19,$7004243277500
01/14/2000,7228.75,7769.00,$7051265706673
01/18/2000,7144.60,7678.57,$6969187507735
01/19/2000,7172.93,7709.61,$6996819873445
01/20/2000,7130.75,7664.33,$6953498128055
01/21/2000,7106.00,7637.72,$6931819710118
01/24/2000,6922.85,7440.97,$6753164805750
01/25/2000,6942.80,7462.42,$6772625271985
01/26/2000,6977.31,7499.50,$6806282771313
01/27/2000,6977.13,7499.73,$6806106127875
01/28/2000,6788.71,7297.99,$6622305475000
01/31/2000,6946.84,7468.06,$6776566413923
02/01/2000,6969.25,7492.14,$6798423550813
02/02/2000,6976.33,7500.80,$6805332570923
02/03/2000,7011.33,7539.03,$6839475768173
02/04/2000,6973.19,7498.29,$6802269183930
02/07/2000,6946.89,7470.15,$6776607917438
02/08/2000,7021.89,7551.19,$6849777267118
02/09/2000,6873.60,7394.39,$6705117208688
02/10/2000,6838.57,7356.71,$6670950239173
02/11/2000,6716.56,7226.63,$6551929018360
02/14/2000,6722.20,7232.69,$6557426274250
02/15/2000,6793.30,7309.20,$6626790438125
02/16/2000,6699.39,7210.65,$6535180241805
02/17/2000,6622.21,7127.58,$6459889315735
02/18/2000,6443.33,6935.05,$6285397816445
02/22/2000,6497.14,6993.08,$6337888870258
02/23/2000,6476.93,6971.60,$6318174520500
02/24/2000,6436.42,6928.07,$6278657377360
02/25/2000,6337.74,6822.51,$6182388113438
02/28/2000,6457.60,6951.99,$6299317822469
02/29/2000,6558.60,7060.72,$6397835169813
03/01/2000,6627.49,7136.68,$6465042129938
03/02/2000,6674.58,7187.44,$6510979438688
03/03/2000,6780.66,7301.67,$6614456806000
03/06/2000,6678.62,7193.25,$6514912438055
03/07/2000,6469.15,6967.74,$6310585430923
03/08/2000,6509.06,7011.16,$6349508995438
03/09/2000,6662.39,7176.32,$6499085808743
03/10/2000,6615.29,7125.58,$6453135494188
03/13/2000,6572.45,7080.53,$6411349356235
03/14/2000,6482.37,6983.55,$6323477249813
03/15/2000,6682.04,7198.96,$6518250494820
03/16/2000,7010.25,7553.88,$6838415157133
03/17/2000,7029.01,7574.10,$6856722463125
03/20/2000,7019.37,7563.89,$6865527034368
03/21/2000,7166.61,7722.55,$7009542993250
03/22/2000,7164.61,7720.39,$7007583760205
03/23/2000,7274.30,7838.59,$7114867583563
03/24/2000,7278.62,7843.25,$7119098864133
03/27/2000,7253.39,7816.06,$7094419525813
03/28/2000,7212.29,7773.13,$7054213928438
03/29/2000,7268.33,7835.16,$7109028673743
03/30/2000,7190.50,7751.28,$7032904371923
03/31/2000,7163.30,7721.99,$7006303153750
04/03/2000,7391.46,7967.94,$7261563230063
04/04/2000,7323.11,7894.69,$7194413874500
04/05/2000,7270.92,7839.00,$7143135027305
04/06/2000,7359.56,7936.64,$7230224410938
04/07/2000,7363.83,7941.24,$7234417700313
04/10/2000,7397.69,7977.76,$7267683709445
04/11/2000,7412.48,7994.10,$7282212646133
04/12/2000,7296.98,7870.11,$7168737765383
04/13/2000,7161.71,7724.22,$7035849578563
04/14/2000,6785.12,7318.05,$6665878409000
04/17/2000,6922.12,7465.81,$6800471795938
04/18/2000,7084.84,7641.91,$6960327127875
04/19/2000,7068.37,7624.43,$6944150277195
04/20/2000,7151.28,7713.99,$7025602886195
04/24/2000,7202.34,7769.07,$7075766974485
04/25/2000,7377.47,7957.98,$7247820402258
04/26/2000,7314.73,7891.37,$7186176800375
04/27/2000,7261.92,7835.23,$7134301974930
04/28/2000,7135.68,7699.64,$7010277572563
05/01/2000,7192.31,7760.75,$7065914566938
05/02/2000,7137.58,7701.69,$7012144961000
05/03/2000,6976.22,7527.79,$6853618817298
05/04/2000,6937.41,7486.18,$6864361821618
05/05/2000,7017.71,7572.99,$6943819017735
05/08/2000,7056.05,7614.63,$6981752474508
05/09/2000,7010.32,7565.77,$6936500824173
05/10/2000,6924.72,7474.59,$6851807812243
05/11/2000,6996.53,7554.57,$6922855436798
05/12/2000,7063.78,7627.19,$6989401675565
05/15/2000,7240.71,7818.22,$7166445821320
05/16/2000,7275.34,7855.62,$7200727141438
05/17/2000,7185.20,7759.34,$7111506386368
05/18/2000,7164.39,7737.37,$7090913038813
05/19/2000,7062.64,7627.96,$6990203496633
05/22/2000,6996.50,7556.53,$6924744209750
05/23/2000,6927.98,7482.53,$6856929832383
05/24/2000,6994.81,7554.73,$6923075664375
05/25/2000,6931.25,7486.08,$6860166465500
05/26/2000,6901.97,7455.18,$6831181229945
05/30/2000,7048.62,7614.04,$6968752008875
05/31/2000,7092.54,7663.54,$7016009853508
06/01/2000,7172.19,7749.61,$7094801227048
06/02/2000,7266.30,7851.29,$7187896203298
06/05/2000,7239.19,7822.12,$7130088300313
06/06/2000,7211.51,7792.20,$7102822666423
06/07/2000,7265.75,7851.27,$7156252786055
06/08/2000,7210.05,7791.21,$7101388211008
06/09/2000,7146.08,7722.08,$7038383036188
06/12/2000,7117.78,7691.51,$7010513397445
06/13/2000,7217.28,7800.30,$7108512510610
06/14/2000,7270.20,7857.78,$7160629368368
06/15/2000,7297.78,7887.60,$7187800418250
06/16/2000,7186.85,7768.90,$7072345931993
06/19/2000,7261.89,7850.19,$7146186512673
06/20/2000,7204.61,7788.28,$7089826355938
06/21/2000,7202.28,7785.78,$7103671000048
06/22/2000,7111.88,7688.05,$7014504447688
06/23/2000,7095.61,7670.47,$6998463169688
06/26/2000,7157.11,7736.95,$7059117324375
06/27/2000,7141.69,7720.28,$7043906632445
06/28/2000,7131.61,7710.86,$7033970068423
06/29/2000,7113.89,7691.71,$7014501347048
06/30/2000,7161.39,7743.24,$7061342403735
07/03/2000,7217.05,7803.85,$7176932689493
07/05/2000,7163.59,7749.45,$7120624524430
07/06/2000,7152.67,7738.86,$7109769335368
07/07/2000,7262.51,7857.70,$7218950135930
07/10/2000,7286.37,7883.51,$7242665431555
07/11/2000,7318.13,7918.27,$7274237781250
07/12/2000,7315.39,7915.64,$7271514701118
07/13/2000,7297.33,7896.09,$7253560256375
07/14/2000,7338.09,7940.20,$7294078663805
07/17/2000,7338.80,7940.97,$7294785444923
07/18/2000,7277.63,7874.77,$7233976690673
07/19/2000,7277.44,7875.21,$7233795687985
07/20/2000,7314.36,7915.22,$7270492828743
07/21/2000,7275.95,7873.65,$7232312837750
07/24/2000,7232.47,7827.31,$7189094326798
07/25/2000,7242.63,7838.31,$7199193053750
07/26/2000,7124.31,7710.26,$7081581393430
07/27/2000,7174.77,7765.29,$7131734824875
07/28/2000,7087.87,7671.43,$7045354212923
07/31/2000,7092.12,7676.03,$7049579065555
08/01/2000,7198.02,7790.65,$7154847251375
08/02/2000,7227.61,7823.54,$7187259445923
08/03/2000,7245.13,7843.19,$7198636857110
08/04/2000,7305.24,7908.55,$7258368708563
08/07/2000,7361.52,7969.63,$7314278670883
08/08/2000,7386.07,7996.60,$7338671129375
08/09/2000,7297.42,7901.76,$7250592510813
08/10/2000,7277.06,7881.38,$7230367930875
08/11/2000,7331.13,7940.65,$7284088086360
08/14/2000,7419.97,8036.88,$7372361203570
08/15/2000,7372.53,7985.50,$7325226151430
08/16/2000,7333.50,7944.62,$7286447360500
08/17/2000,7390.61,8006.49,$7343191123610
08/18/2000,7364.71,7978.91,$7317450991063
08/21/2000,7407.49,8025.26,$7359960627758
08/22/2000,7397.93,8014.91,$7350462324673
08/23/2000,7415.33,8034.11,$7367748026625
08/24/2000,7427.47,8047.26,$7379807895563
08/25/2000,7441.11,8062.04,$7398396518485
08/28/2000,7481.28,8105.56,$7438339291548
08/29/2000,7451.38,8074.00,$7408607602368
08/30/2000,7394.82,8015.22,$7352375567118
08/31/2000,7426.50,8049.61,$7399117999508
09/01/2000,7448.79,8073.89,$7421332922173
09/05/2000,7427.93,8051.27,$7400542640570
09/06/2000,7379.32,7999.07,$7352120131985
09/07/2000,7389.45,8010.05,$7362213259868
09/08/2000,7413.09,8035.68,$7385764983125
09/11/2000,7427.98,8051.81,$7400591984258
09/12/2000,7416.82,8039.72,$7389480082438
09/13/2000,7413.87,8039.08,$7386536114750
09/14/2000,7386.23,8009.27,$7359004702938
09/15/2000,7310.79,7927.46,$7283841033938
09/18/2000,7249.81,7861.51,$7248444157125
09/19/2000,7275.57,7889.44,$7274195171375
09/20/2000,7202.43,7810.13,$7201074461875
09/21/2000,7252.81,7864.76,$7251440367313
09/22/2000,7324.34,7942.33,$7322961960500
09/25/2000,7323.94,7941.89,$7322560870960
09/26/2000,7259.48,7871.99,$7258110780965
09/27/2000,7259.36,7873.70,$7257987074063
09/28/2000,7392.74,8018.39,$7391349573950
09/29/2000,7338.73,7961.26,$7337347424963
10/02/2000,7376.27,8001.99,$7368466608115
10/03/2000,7357.92,7982.24,$7350131172653
10/04/2000,7383.24,8011.12,$7375426820085
10/05/2000,7440.75,8075.62,$7432878006790
10/06/2000,7312.40,7936.31,$7304659418298
10/09/2000,7265.72,7885.64,$7258025565008
10/10/2000,7229.69,7846.93,$7222037715555
10/11/2000,7095.89,7702.04,$7088383959203
10/12/2000,6890.04,7478.75,$6882751292225
10/13/2000,7039.73,7641.22,$7032278042778
10/16/2000,7096.69,7703.05,$7089178929613
10/17/2000,6971.04,7566.66,$6963661762043
10/18/2000,6927.16,7519.68,$6922824774693
10/19/2000,7041.20,7643.54,$7036795633499
10/20/2000,7066.83,7671.35,$7062404884595
10/23/2000,7097.42,7704.56,$7092974824491
10/24/2000,7145.75,7757.13,$7141281072110
10/25/2000,7079.19,7684.87,$7034170867713
10/26/2000,7028.25,7629.57,$6986501401899
10/27/2000,7117.50,7726.58,$7075223029366
10/30/2000,7268.85,7891.71,$7225668408610
10/31/2000,7378.44,8010.70,$7334613833722
11/01/2000,7352.28,7983.22,$7308607156489
11/02/2000,7360.81,7993.16,$7317084958068
11/03/2000,7341.24,7972.08,$7297629910333
11/06/2000,7406.78,8043.25,$7362780773075
11/07/2000,7404.02,8040.42,$7360042426043
11/08/2000,7366.16,7999.70,$7322398592678
11/09/2000,7301.84,7931.96,$7258467997387
11/10/2000,7179.42,7798.97,$7136768913695
11/13/2000,7077.83,7689.63,$7035788807449
11/14/2000,7190.38,7812.33,$7147670051587
11/15/2000,7206.28,7830.47,$7163469645053
11/16/2000,7168.81,7789.98,$7126229925278
11/17/2000,7111.18,7727.35,$7068938923116
11/20/2000,7007.93,7615.16,$6966306022840
11/21/2000,7014.55,7622.59,$6972877986666
11/22/2000,6914.10,7513.44,$6873027430860
11/24/2000,6953.76,7556.53,$6912449819511
11/27/2000,7028.28,7637.51,$6987663920285
11/28/2000,7019.08,7628.24,$6978518426633
11/29/2000,7068.57,7684.35,$7027723239373
11/30/2000,6982.28,7590.55,$6941932821648
12/01/2000,6966.13,7572.99,$6925875038866
12/04/2000,7046.63,7660.50,$7032354943898
12/05/2000,7243.55,7874.58,$7228876531405
12/06/2000,7151.48,7775.71,$7136999726869
12/07/2000,7144.35,7768.15,$7129882561632
12/08/2000,7242.38,7874.74,$7227711092052
12/11/2000,7247.94,7880.78,$7233255292419
12/12/2000,7228.78,7859.96,$7214143207766
12/13/2000,7242.66,7876.79,$7227953754985
12/14/2000,7158.87,7785.71,$7144329686434
12/15/2000,7014.68,7628.90,$7000435737149
12/18/2000,7087.62,7708.40,$7072590439663
12/19/2000,7015.26,7629.70,$7000380107407
12/20/2000,6818.86,7416.41,$6804402882072
12/21/2000,6864.13,7465.77,$6849575711104
12/22/2000,6962.61,7572.87,$6947843794401
12/26/2000,7027.93,7643.92,$7013024021689
12/27/2000,7091.54,7715.55,$7076504978448
12/28/2000,7146.74,7775.63,$7131582669203
12/29/2000,7118.47,7744.88,$7103372895543
01/02/2001,6967.49,7580.61,$6957468818110
01/03/2001,7185.28,7819.04,$7174950114828
01/04/2001,7101.46,7728.14,$7091248839008
01/05/2001,6962.15,7576.54,$6952139658034
01/08/2001,6932.95,7546.82,$6922981305674
01/09/2001,6939.02,7553.82,$6929045358287
01/10/2001,6986.48,7606.08,$6976431664598
01/11/2001,7023.36,7646.24,$7013262963733
01/12/2001,6998.25,7618.90,$6988186349050
01/16/2001,7075.63,7703.15,$7150976151260
01/17/2001,7043.80,7669.14,$7118803819695
01/18/2001,7114.04,7745.67,$7189794099939
01/19/2001,7076.42,7704.72,$7151774948923
01/22/2001,7066.49,7693.90,$7141735984830
01/23/2001,7125.88,7758.56,$7201755321193
01/24/2001,7140.89,7775.01,$7216932119887
01/25/2001,7154.89,7790.25,$7231078312239
01/26/2001,7112.78,7744.40,$7188518474948
01/29/2001,7128.95,7762.56,$7204863734016
01/30/2001,7201.20,7841.43,$7277881782416
01/31/2001,7191.91,7832.24,$7268485897002
02/01/2001,7234.47,7879.44,$7311508595210
02/02/2001,7146.34,7783.45,$7222438365751
02/05/2001,7189.86,7830.85,$7266420426525
02/06/2001,7158.25,7796.81,$7234473477815
02/07/2001,7104.34,7740.31,$7187038558570
02/08/2001,7080.49,7714.44,$7160205564294
02/09/2001,7024.39,7653.64,$7105626428455
02/12/2001,7118.32,7755.98,$7200643131157
02/13/2001,7070.95,7705.11,$7152733273740
02/14/2001,6995.60,7625.02,$7076505562174
02/15/2001,7029.81,7663.09,$7111117380887
02/16/2001,6959.21,7586.13,$7039701791603
02/20/2001,6875.45,7495.59,$6954963786802
02/21/2001,6734.19,7341.86,$6812070667128
02/22/2001,6723.09,7329.76,$6813315279887
02/23/2001,6669.26,7271.07,$6758763223391
02/26/2001,6795.72,7409.42,$6886919855314
02/27/2001,6789.62,7403.00,$6902908676440
02/28/2001,6696.82,7303.20,$6808565343112
03/01/2001,6669.22,7273.16,$6787878919373
03/02/2001,6656.58,7259.38,$6775014642497
03/05/2001,6673.70,7279.75,$6792436295517
03/06/2001,6715.00,7324.90,$6834474058498
03/07/2001,6739.44,7352.85,$6859342522208
03/08/2001,6784.32,7401.96,$6905021290445
03/09/2001,6657.79,7263.91,$6776239074393
03/12/2001,6372.55,6952.71,$6485926671593
03/13/2001,6449.65,7039.05,$6564400828280
03/14/2001,6261.73,6833.95,$6373135851537
03/15/2001,6328.60,6906.94,$6441197069677
03/16/2001,6198.05,6764.45,$6308323026950
03/19/2001,6301.51,6877.53,$6448003700295
03/20/2001,6169.48,6733.43,$6312901729675
03/21/2001,6044.76,6597.64,$6185286444000
03/22/2001,5966.91,6512.68,$6105629509025
03/23/2001,6112.88,6671.99,$6254990897325
03/26/2001,6206.54,6774.22,$6350824683150
03/27/2001,6384.65,6968.62,$6533076470575
03/28/2001,6269.95,6844.26,$6415709688430
03/29/2001,6251.80,6824.49,$6397144955680
03/30/2001,6326.29,6905.80,$6473360146655
04/02/2001,6247.36,6819.64,$6392597165290
04/03/2001,6047.73,6601.73,$6188328768375
04/04/2001,6044.88,6600.33,$6185409289020
04/05/2001,6286.77,6864.59,$6432920744665
04/06/2001,6192.92,6764.29,$6336890458485
04/09/2001,6227.73,6802.31,$6372511998610
04/10/2001,6357.70,6945.01,$6505498740730
04/11/2001,6303.70,6886.03,$6450250090280
04/12/2001,6382.69,6972.31,$6531071135745
04/16/2001,6395.46,6986.25,$6544134994440
04/17/2001,6473.53,7071.54,$6624020123615
04/18/2001,6681.59,7299.49,$6836922477020
04/19/2001,6732.02,7354.58,$6888526629750
04/20/2001,6668.54,7285.29,$6823569997495
04/23/2001,6607.26,7218.34,$6760865760280
04/24/2001,6529.25,7133.21,$6681041077990
04/25/2001,6647.55,7262.46,$6802091448215
04/26/2001,6708.54,7329.73,$6864502573630
04/27/2001,6807.96,7438.35,$6966228212650
04/30/2001,6752.07,7377.87,$6909044565045
05/01/2001,6843.19,7477.42,$7002273264050
05/02/2001,6826.22,7459.70,$6984909688780
05/03/2001,6756.22,7383.96,$6913283338515
05/04/2001,6846.11,7482.48,$7005661301620
05/07/2001,6834.58,7470.05,$6993860315327
05/08/2001,6795.62,7427.85,$6953986718874
05/09/2001,6785.78,7418.41,$6943923271182
05/10/2001,6797.24,7432.57,$6955647442192
05/11/2001,6742.19,7373.18,$6899318550324
05/14/2001,6782.78,7417.56,$6940848496899
05/15/2001,6779.51,7413.99,$6937504214556
05/16/2001,6961.82,7615.06,$7124063163301
05/17/2001,6969.55,7623.51,$7131970884371
05/18/2001,6983.60,7639.42,$7146354214836
05/21/2001,7044.62,7706.17,$7208793494144
05/22/2001,7013.56,7672.19,$7177007134464
05/23/2001,6919.62,7569.43,$7080878464138
05/24/2001,6931.35,7582.26,$7092885812805
05/25/2001,6847.93,7491.02,$7007525549403
05/29/2001,6829.21,7471.00,$6988363423382
05/30/2001,6759.55,7396.54,$6917081552741
05/31/2001,6791.11,7432.00,$6941661676779
06/01/2001,6801.77,7443.67,$6952560439959
06/04/2001,6842.68,7488.55,$7004659737172
06/05/2001,6903.47,7555.08,$7066884591668
06/06/2001,6828.72,7473.73,$6990370889745
06/07/2001,6840.06,7486.28,$7001976090018
06/08/2001,6786.80,7427.99,$6947451581420
06/11/2001,6742.47,7379.47,$6902075716751
06/12/2001,6753.62,7391.78,$6913489058182
06/13/2001,6700.47,7335.76,$6859085591741
06/14/2001,6614.30,7241.41,$6770873921049
06/15/2001,6586.17,7210.61,$6742074568844
06/18/2001,6570.37,7195.19,$6725318187852
06/19/2001,6589.01,7215.60,$6744396822815
06/20/2001,6654.05,7287.19,$6810971232649
06/21/2001,6747.02,7389.01,$6906136930772
06/22/2001,6674.54,7309.63,$6831943259876
06/25/2001,6611.50,7240.59,$6779577079225
06/26/2001,6574.64,7200.22,$6741781384423
06/27/2001,6532.19,7154.73,$6698254668463
06/28/2001,6605.05,7234.57,$6772961780990
06/29/2001,6571.40,7197.72,$6738462986212
07/02/2001,6657.38,7291.89,$6826629957223
07/03/2001,6638.31,7272.75,$6807071149819
07/05/2001,6568.27,7198.01,$6735246909335
07/06/2001,6422.96,7040.76,$6586243152663
07/09/2001,6466.70,7088.90,$6611930206260
07/10/2001,6391.45,7006.79,$6534991873552
07/11/2001,6359.38,6971.97,$6502197877741
07/12/2001,6471.60,7095.00,$6616934853346
07/13/2001,6512.16,7139.47,$6658407477542
07/16/2001,6468.98,7092.13,$6614256747760
07/17/2001,6535.10,7164.62,$6681864627201
07/18/2001,6527.39,7156.86,$6673982282088
07/19/2001,6541.19,7171.99,$6688092748629
07/20/2001,6541.68,7172.53,$6688597986252
07/23/2001,6436.76,7057.49,$6581315774865
07/24/2001,6330.03,6940.58,$6472191930329
07/25/2001,6422.84,7042.34,$6568324516173
07/26/2001,6479.48,7104.44,$6626245574368
07/27/2001,6498.06,7125.46,$6645240769701
07/30/2001,6497.61,7125.16,$6644787631770
07/31/2001,6532.25,7163.15,$6680211108894
08/01/2001,6532.75,7164.79,$6680719427823
08/02/2001,6541.49,7175.24,$6689656510572
08/03/2001,6518.00,7149.48,$6685563381717
08/06/2001,6452.59,7077.99,$6618467577885
08/07/2001,6486.96,7116.12,$6648265958439
08/08/2001,6397.21,7018.64,$6556285578090
08/09/2001,6398.45,7022.04,$6557553671318
08/10/2001,6446.82,7075.12,$6607126438831
08/13/2001,6431.65,7059.20,$6591578987271
08/14/2001,6409.54,7034.93,$6568917189452
08/15/2001,6382.26,7007.07,$6540964497624
08/16/2001,6385.18,7010.56,$6543950656839
08/17/2001,6297.23,6914.58,$6453822615873
08/20/2001,6356.57,6979.73,$6514635499827
08/21/2001,6292.58,6909.46,$6449050986245
08/22/2001,6325.28,6945.74,$6482566655730
08/23/2001,6315.92,6935.47,$6472976625339
08/24/2001,6414.26,7043.45,$6573762412597
08/27/2001,6377.67,7003.26,$6536253554698
08/28/2001,6287.02,6903.93,$6443354023753
08/29/2001,6215.90,6826.54,$6370462148244
08/30/2001,6128.40,6731.40,$6295844410365
08/31/2001,6142.66,6747.17,$6310494177195
09/04/2001,6164.96,6771.67,$6347882275977
09/05/2001,6168.01,6776.42,$6351025046088
09/06/2001,6026.90,6621.39,$6205724635589
09/07/2001,5900.48,6482.49,$6075548390907
09/10/2001,5949.20,6536.02,$6125716351281
09/17/2001,5686.71,6250.18,$5855441176565
09/18/2001,5666.38,6227.84,$5841719225916
09/19/2001,5583.56,6137.16,$5756333848029
09/20/2001,5414.98,5951.87,$5582541037629
09/21/2001,5329.29,5857.68,$5494200039841
09/24/2001,5529.13,6077.34,$5549727670391
09/25/2001,5592.89,6147.42,$5613722618224
09/26/2001,5599.58,6157.55,$5620438344864
09/27/2001,5689.04,6255.97,$5710231324324
09/28/2001,5804.10,6382.49,$5825716329706
10/01/2001,5812.92,6392.20,$5834575158287
10/02/2001,5884.53,6470.94,$5906450515511
10/03/2001,5937.47,6530.93,$5959580444390
10/04/2001,5905.76,6496.06,$5927758505015
10/05/2001,5901.56,6493.53,$5923541859320
10/08/2001,5846.00,6432.40,$5867778495427
10/09/2001,5844.64,6431.48,$5866410762639
10/10/2001,5959.65,6558.04,$6002935956975
10/11/2001,6007.33,6611.00,$6052907118927
10/12/2001,5968.50,6568.26,$6013778420938
10/15/2001,5969.86,6569.76,$6015147527728
10/16/2001,6000.33,6603.29,$6045850603259
10/17/2001,5927.57,6523.92,$5972540540501
10/18/2001,5874.90,6465.94,$5919465591784
10/19/2001,5890.11,6482.69,$5934797317946
10/22/2001,5973.82,6574.82,$6019140851312
10/23/2001,5936.35,6533.58,$5981387072286
10/24/2001,5921.26,6517.08,$5966179123915
10/25/2001,5984.84,6587.08,$6030239981904
10/26/2001,6019.12,6624.81,$6064780660134
10/29/2001,5893.46,6487.23,$5938170225076
10/30/2001,5798.59,6382.99,$5842582979635
10/31/2001,5782.33,6365.91,$5826200854127
11/01/2001,5894.42,6490.23,$5939137504210
11/02/2001,5907.22,6504.49,$5952036419663
11/05/2001,5963.93,6566.92,$6009171179878
11/06/2001,6038.46,6648.99,$6084268436497
11/07/2001,6012.35,6622.92,$6057961530375
11/08/2001,6042.33,6656.35,$6088170645922
11/09/2001,6051.57,6666.53,$6097485634408
11/12/2001,6030.38,6643.18,$6076127273298
11/13/2001,6135.27,6760.01,$6181818184694
11/14/2001,6147.91,6776.24,$6194551169048
11/15/2001,6163.84,6793.80,$6210606177538
11/16/2001,6135.91,6763.82,$6182458774887
11/19/2001,6198.02,6832.28,$6245037034137
11/20/2001,6173.66,6805.69,$6220499200845
11/21/2001,6145.34,6774.47,$6191961883243
11/23/2001,6208.69,6844.31,$6255791688430
11/26/2001,6231.96,6869.96,$6279240629871
11/27/2001,6184.26,6817.38,$6231179558275
11/28/2001,6071.76,6694.54,$6117828770767
11/29/2001,6118.01,6746.00,$6164426195674
11/30/2001,6104.76,6731.39,$6151073192603
12/03/2001,6055.95,6677.57,$6121005030070
12/04/2001,6106.92,6733.78,$6172523786612
12/05/2001,6203.28,6843.18,$6269915800941
12/06/2001,6181.22,6818.84,$6247621035713
12/07/2001,6150.64,6785.10,$6216708107319
12/10/2001,6050.39,6674.51,$6115381609051
12/11/2001,6019.48,6640.42,$6084144623113
12/12/2001,6015.75,6637.19,$6080369246095
12/13/2001,5950.00,6564.80,$6013915435064
12/14/2001,5965.95,6582.40,$6030038236770
12/17/2001,6025.60,6648.36,$6090329407389
12/18/2001,6066.95,6693.98,$6133326919793
12/19/2001,6136.14,6770.55,$6203274816437
12/20/2001,6123.13,6757.59,$6190338833907
12/21/2001,6138.82,6775.03,$6206202485310
12/24/2001,6132.08,6767.58,$6187392831175
12/26/2001,6149.05,6786.31,$6204511646540
12/27/2001,6186.20,6830.33,$6242001709110
12/28/2001,6202.33,6848.17,$6258277470325
12/31/2001,6138.81,6778.03,$6194180413426
01/02/2002,6161.54,6804.65,$6217116588346
01/03/2002,6179.60,6824.75,$6235341191746
01/04/2002,6216.84,6865.88,$6272921039401
01/07/2002,6172.49,6816.90,$6231254055015
01/08/2002,6128.68,6771.17,$6187033812522
01/09/2002,6098.09,6737.61,$6156145327446
01/10/2002,6111.73,6752.68,$6169915837313
01/11/2002,6058.08,6693.74,$6115756668511
01/14/2002,6030.24,6662.98,$6087651283391
01/15/2002,6071.80,6708.90,$6129608422257
01/16/2002,5991.77,6621.17,$6048813776153
01/17/2002,6035.82,6669.88,$6093286421650
01/18/2002,6003.14,6633.77,$6060294347723
01/22/2002,5984.69,6613.38,$6041665115558
01/23/2002,6004.54,6635.32,$6061709366698
01/24/2002,6004.59,6635.37,$6061761140634
01/25/2002,6007.62,6638.72,$6064820678165
01/28/2002,5997.03,6627.21,$6054126141966
01/29/2002,5811.09,6422.37,$5866415924263
01/30/2002,5874.24,6493.10,$5930170317396
01/31/2002,5959.02,6587.73,$6015751807162
02/01/2002,5925.09,6550.22,$5981500020785
02/04/2002,5768.79,6377.43,$5823716834513
02/05/2002,5755.30,6362.52,$5810094720544
02/06/2002,5731.03,6336.39,$5785598458687
02/07/2002,5739.00,6347.10,$5793642872252
02/08/2002,5832.52,6450.53,$5888048287932
02/11/2002,5901.20,6526.82,$5957381744862
02/12/2002,5888.63,6512.92,$5944698803477
02/13/2002,5935.22,6567.75,$5991733038312
02/14/2002,5929.71,6562.25,$5986166405660
02/15/2002,5866.65,6492.76,$5924140225954
02/19/2002,5766.56,6382.24,$5823075479992
02/20/2002,5852.95,6478.13,$5910309578902
02/21/2002,5780.43,6397.96,$5837072428299
02/22/2002,5840.67,6464.65,$5897910675004
02/25/2002,5932.24,6566.00,$5990379185651
02/26/2002,5924.91,6558.51,$5982974852640
02/27/2002,5941.73,6580.78,$5999953208647
02/28/2002,5938.50,6577.25,$5996700737970
03/01/2002,6056.20,6707.61,$6115554048955
03/04/2002,6155.62,6817.91,$6215940012173
03/05/2002,6095.66,6751.50,$6155392248474
03/06/2002,6187.21,6854.24,$6247840073850
03/07/2002,6152.89,6816.39,$6213183990365
03/08/2002,6160.34,6824.65,$6220710894505
03/11/2002,6187.40,6854.63,$6248040274940
03/12/2002,6202.09,6871.03,$6262869974660
03/13/2002,6154.72,6820.93,$6215030620282
03/14/2002,6150.84,6816.63,$6211112988780
03/15/2002,6225.79,6899.70,$6286797436660
03/18/2002,6212.88,6885.40,$6249234513839
03/19/2002,6233.35,6908.08,$6269819457635
03/20/2002,6140.37,6805.26,$6176301934643
03/21/2002,6129.53,6793.24,$6165390408414
03/22/2002,6119.09,6781.67,$6154892014355
03/25/2002,6036.59,6690.24,$6071910298547
03/26/2002,6065.81,6723.64,$6101301570986
03/27/2002,6095.86,6757.00,$6131525883699
03/28/2002,6093.60,6754.50,$6129251522762
04/01/2002,6070.26,6728.63,$6105776968922
04/02/2002,6056.00,6712.82,$6091429947517
04/03/2002,6000.38,6652.93,$6035490418021
04/04/2002,5995.51,6647.53,$6030590825542
04/05/2002,5980.69,6631.26,$6015683801140
04/08/2002,5973.31,6625.42,$6008260383030
04/09/2002,5951.07,6601.14,$5985891434654
04/10/2002,6006.93,6663.10,$6042071601634
04/11/2002,5843.03,6481.66,$5877216005818
04/12/2002,5879.35,6521.96,$5913752242149
04/15/2002,5825.24,6461.93,$5859319713103
04/16/2002,5955.01,6605.89,$5989854750406
04/17/2002,5936.83,6586.43,$5971561809840
04/18/2002,5942.71,6592.96,$5977484600529
04/19/2002,5940.65,6590.67,$5975407325879
04/22/2002,5844.24,6483.71,$5878435165217
04/23/2002,5814.07,6450.24,$5848088984099
04/24/2002,5779.66,6412.17,$5813472103189
04/25/2002,5761.14,6391.62,$5794845052118
04/26/2002,5693.78,6317.73,$5727091516835
04/29/2002,5621.48,6237.70,$5654375891862
04/30/2002,5674.74,6296.79,$5707942496454
05/01/2002,5755.49,6387.00,$5789164034542
05/02/2002,5766.95,6400.75,$5800692056565
05/03/2002,5717.15,6345.47,$5750596987455
05/06/2002,5600.76,6216.31,$5644663535744
05/07/2002,5571.44,6183.94,$5615116378507
05/08/2002,5743.91,6376.35,$5788933107533
05/09/2002,5668.74,6294.94,$5713172548107
05/10/2002,5593.08,6210.93,$5636925022544
05/13/2002,5686.16,6315.09,$5730727462255
05/14/2002,5788.85,6429.15,$5834229737699
05/15/2002,5735.75,6372.83,$5780711402644
05/16/2002,5783.04,6425.60,$5828368471734
05/17/2002,5844.86,6495.03,$5890678546524
05/20/2002,5777.23,6419.88,$5822512462478
05/21/2002,5724.15,6360.89,$5769018904641
05/22/2002,5750.83,6390.81,$5795904156817
05/23/2002,5804.95,6450.95,$5850449681254
05/24/2002,5737.19,6375.65,$5782161718816
05/28/2002,5686.41,6319.22,$5730984125617
05/29/2002,5659.59,6290.05,$5703954015843
05/30/2002,5639.57,6268.24,$5683773599721
05/31/2002,5662.61,6293.85,$5706993754393
06/03/2002,5521.66,6137.30,$5561223579514
06/04/2002,5511.44,6125.94,$5550932697017
06/05/2002,5551.71,6173.45,$5591494577924
06/06/2002,5433.73,6042.26,$5472667960460
06/07/2002,5444.84,6054.61,$5483855314892
06/10/2002,5468.50,6080.92,$5507683667034
06/11/2002,5369.45,5970.91,$5407930185919
06/12/2002,5400.45,6006.42,$5439146164985
06/13/2002,5357.19,5958.48,$5395581834267
06/14/2002,5342.95,5942.64,$5381240486043
06/17/2002,5496.64,6113.82,$5536031639481
06/18/2002,5510.60,6129.37,$5550089202201
06/19/2002,5424.85,6034.22,$5463728533151
06/20/2002,5346.57,5947.14,$5384884651673
06/21/2002,5242.37,5831.23,$5279932833511
06/24/2002,5256.73,5847.21,$5335432833385
06/25/2002,5175.38,5756.72,$5252867117735
06/26/2002,5157.26,5741.02,$5234478696821
06/27/2002,5250.27,5844.61,$5328879601181
06/28/2002,5234.40,5826.95,$5312774345923
07/01/2002,5134.48,5715.71,$5211354531054
07/02/2002,5047.34,5620.52,$5122912980217
07/03/2002,5070.55,5646.36,$5146462851367
07/05/2002,5242.09,5837.56,$5320579542167
07/08/2002,5200.02,5792.83,$5277878158303
07/09/2002,5054.40,5631.20,$5130077601366
07/10/2002,4878.51,5435.23,$4951546520385
07/11/2002,4904.29,5464.33,$4977716826319
07/12/2002,4871.16,5427.42,$4944089092370
07/15/2002,4842.68,5395.69,$4915188566818
07/16/2002,4752.19,5294.86,$4823338045608
07/17/2002,4783.73,5330.76,$4855348341699
07/18/2002,4646.78,5178.16,$4716355081088
07/19/2002,4466.08,4976.79,$4532950002673
07/22/2002,4313.06,4806.27,$4377634622912
07/23/2002,4212.76,4694.50,$4275832680035
07/24/2002,4459.90,4970.02,$4526674054036
07/25/2002,4466.98,4977.90,$4533857175475
07/26/2002,4560.77,5082.45,$4629049435280
07/29/2002,4803.74,5353.94,$4875658228483
07/30/2002,4824.83,5377.64,$4897069072365
07/31/2002,4904.80,5467.53,$4978236470678
08/01/2002,4760.22,5307.60,$4831489337436
08/02/2002,4663.59,5199.86,$4733410504919
08/05/2002,4495.25,5012.17,$4562557353572
08/06/2002,4612.34,5142.72,$4681398766214
08/07/2002,4713.55,5256.72,$4784119238094
08/08/2002,4879.96,5442.31,$4953023527082
08/09/2002,4905.47,5472.83,$4978918592374
08/12/2002,4872.52,5436.06,$4945472898311
08/13/2002,4762.80,5314.35,$4834109383317
08/14/2002,4943.59,5517.85,$5013980985540
08/15/2002,4999.33,5580.91,$5070521930057
08/16/2002,4983.92,5564.73,$5054894783897
08/19/2002,5107.38,5702.57,$5180106709386
08/20/2002,5034.97,5621.72,$5106664574227
08/21/2002,5096.88,5691.37,$5156903485649
08/22/2002,5167.85,5770.71,$5228715604538
08/23/2002,5050.15,5639.28,$5109630952340
08/26/2002,5087.50,5680.99,$5147421986204
08/27/2002,5029.33,5616.03,$5088565199984
08/28/2002,4944.38,5521.82,$5002612671091
08/29/2002,4930.57,5506.85,$4988637896147
08/30/2002,4932.35,5508.95,$4990438206724
09/03/2002,4711.84,5262.79,$4782054002156
09/04/2002,4796.73,5360.28,$4868214561883
09/05/2002,4730.28,5286.02,$4800769508237
09/06/2002,4792.24,5355.26,$4863649134125
09/09/2002,4844.93,5414.14,$4917129301361
09/10/2002,4880.80,5454.22,$4953529379595
09/11/2002,4884.99,5459.86,$4957786780138
09/12/2002,4762.99,5325.27,$4833969759342
09/13/2002,4768.09,5330.97,$4839143654475
09/16/2002,4796.25,5362.70,$4867723492407
09/17/2002,4693.52,5247.83,$4763457373054
09/18/2002,4670.19,5221.98,$4739787137740
09/19/2002,4519.18,5053.13,$4586527024441
09/20/2002,4523.48,5057.93,$4590885808513
09/23/2002,4483.13,5012.81,$4542545809763
09/24/2002,4400.04,4919.91,$4458361587733
09/25/2002,4500.80,5034.59,$4560449928888
09/26/2002,4592.07,5137.81,$4652934799388
09/27/2002,4418.66,4943.85,$4477227818760
09/30/2002,4367.77,4886.91,$4425661965721
10/01/2002,4551.56,5092.55,$4611889361320
10/02/2002,4447.89,4978.25,$4506836845606
10/03/2002,4411.27,4937.27,$4469736406806
10/04/2002,4311.11,4825.17,$4368250950401
10/07/2002,4231.04,4735.55,$4287115892956
10/08/2002,4318.41,4836.15,$4375640796015
10/09/2002,4199.71,4703.49,$4255376867827
10/10/2002,4331.50,4851.64,$4388904881259
10/11/2002,4497.81,5037.93,$4557426334519
10/14/2002,4535.42,5080.06,$4595533450056
10/15/2002,4748.52,5318.75,$4811460417061
10/16/2002,4662.31,5222.92,$4724099273647
10/17/2002,4766.41,5339.54,$4829582698223
10/18/2002,4783.83,5359.06,$4847236725897
10/21/2002,4849.39,5432.50,$4913665014018
10/22/2002,4808.34,5386.51,$4872064662734
10/23/2002,4812.36,5391.13,$4876146825526
10/24/2002,4738.24,5308.13,$4801041548577
10/25/2002,4816.00,5395.23,$4879827511123
10/28/2002,4787.75,5363.59,$4851210011984
10/29/2002,4745.69,5317.16,$4808585265996
10/30/2002,4786.59,5363.65,$4850033397659
10/31/2002,4749.85,5324.02,$4812799989983
11/01/2002,4821.21,5404.02,$4885111357534
11/04/2002,4837.19,5421.93,$4901303051641
11/05/2002,4894.08,5485.69,$4958941530898
11/06/2002,4927.82,5524.87,$4993778973308
11/07/2002,4822.29,5408.24,$4886841039818
11/08/2002,4793.66,5376.54,$4857820403043
11/11/2002,4699.87,5271.35,$4765537043481
11/12/2002,4717.01,5290.82,$4782915140988
11/13/2002,4696.03,5269.92,$4761648262752
11/14/2002,4793.05,5379.67,$4860017654791
11/15/2002,4827.72,5419.27,$4895174641554
11/18/2002,4783.23,5369.54,$4850065434240
11/19/2002,4774.82,5360.10,$4810946078785
11/20/2002,4851.18,5446.21,$4887874685895
11/21/2002,4944.51,5551.35,$4981918713819
11/22/2002,4913.69,5516.75,$4950866742924
11/25/2002,4925.36,5529.85,$4962624286617
11/26/2002,4825.11,5418.46,$4861616970232
11/27/2002,4962.96,5573.30,$5000502159104
11/29/2002,4946.66,5555.40,$4984081503305
12/02/2002,4926.58,5532.85,$4963852119867
12/03/2002,4862.19,5460.69,$4898971488963
12/04/2002,4857.21,5457.56,$4893955049112
12/05/2002,4803.37,5397.06,$4839709460897
12/06/2002,4832.73,5430.06,$4869293537050
12/09/2002,4745.69,5332.26,$4781594453722
12/10/2002,4808.28,5402.66,$4844659584553
12/11/2002,4805.30,5400.62,$4841655345955
12/12/2002,4773.90,5365.60,$4810013477682
12/13/2002,4726.05,5311.94,$4761800852951
12/16/2002,4831.19,5430.36,$4867739467399
12/17/2002,4783.95,5377.27,$4820142804419
12/18/2002,4728.63,5315.31,$4764404288295
12/19/2002,4691.43,5275.04,$4726919811773
12/20/2002,4755.50,5347.08,$4791473757576
12/23/2002,4751.67,5342.78,$4813082449402
12/24/2002,4725.58,5313.44,$4786654280039
12/26/2002,4703.25,5288.33,$4764030152395
12/27/2002,4623.87,5202.12,$4683628323279
12/30/2002,4652.21,5234.04,$4712332837444
12/31/2002,4661.21,5245.04,$4722167864305
01/02/2003,4810.03,5413.45,$4872929168712
01/03/2003,4809.24,5412.56,$4872130158511
01/06/2003,4915.87,5532.57,$4980160000901
01/07/2003,4868.63,5479.81,$4932297430156
01/08/2003,4804.66,5410.20,$4867492761429
01/09/2003,4887.91,5504.15,$4951835143075
01/10/2003,4880.46,5495.76,$4944283537347
01/13/2003,4879.95,5495.56,$4943762776052
01/14/2003,4907.73,5526.86,$4971914009711
01/15/2003,4835.65,5446.96,$4898889612039
01/16/2003,4822.65,5432.32,$4885716508340
01/17/2003,4780.03,5384.31,$4842537226579
01/21/2003,4703.17,5297.73,$4764669958547
01/22/2003,4647.41,5235.67,$4708189865480
01/23/2003,4671.13,5262.38,$4732214203933
01/24/2003,4536.13,5110.32,$4595445609877
01/27/2003,4460.81,5025.48,$4519147089605
01/28/2003,4517.10,5088.89,$4576176141637
01/29/2003,4543.76,5120.09,$4603181861655
01/30/2003,4438.73,5003.20,$4496776947745
01/31/2003,4517.92,5092.47,$4577006850490
02/03/2003,4545.61,5123.68,$4605059179057
02/04/2003,4480.82,5050.64,$4539417796192
02/05/2003,4452.49,5019.96,$4510715091256
02/06/2003,4420.83,4986.45,$4478641400219
02/07/2003,4381.38,4941.95,$4438676619705
02/11/2003,4362.08,4920.52,$4419125385100
02/12/2003,4307.10,4860.92,$4363422801724
02/13/2003,4298.90,4852.39,$4355118552698
02/14/2003,4381.99,4946.17,$4439290313405
02/18/2003,4460.59,5035.55,$4518925251448
02/19/2003,4430.61,5002.10,$4488548092485
02/20/2003,4376.52,4941.15,$4433755093778
02/21/2003,4433.67,5005.67,$4491653735411
02/24/2003,4354.54,4916.33,$4411481086710
02/25/2003,4390.25,4956.65,$4447663585701
02/26/2003,4338.79,4901.32,$4395534744953
02/27/2003,4388.03,4957.54,$4445416313285
02/28/2003,4399.04,4969.97,$4456569691173
03/03/2003,4374.15,4941.85,$4431351079517
03/04/2003,4304.91,4863.63,$4361209706034
03/05/2003,4351.95,4919.15,$4408859884920
03/06/2003,4309.78,4871.48,$4366135706895
03/07/2003,4352.31,4919.56,$4409226031611
03/10/2003,4236.60,4788.77,$4292004898929
03/11/2003,4203.27,4751.25,$4258234441570
03/12/2003,4221.41,4774.70,$4276614590327
03/13/2003,4344.60,4914.24,$4401415001754
03/14/2003,4353.84,4924.70,$4410778740955
03/17/2003,4497.75,5087.72,$4556567987823
03/18/2003,4517.34,5109.88,$4576410033478
03/19/2003,4574.58,5174.91,$4634400721132
03/20/2003,4579.92,5180.95,$4639808236067
03/21/2003,4700.27,5317.10,$4761739599344
03/24/2003,4538.56,5134.16,$4607195509157
03/25/2003,4590.70,5193.14,$4660122937600
03/26/2003,4564.69,5164.06,$4633723558035
03/27/2003,4558.14,5157.32,$4627077135541
03/28/2003,4536.63,5133.05,$4605239141060
03/31/2003,4454.56,5040.19,$4521926470514
04/01/2003,4519.97,5114.20,$4588328673676
04/02/2003,4627.48,5237.51,$4697460115319
04/03/2003,4599.75,5206.13,$4669316442723
04/04/2003,4630.22,5240.61,$4700243044419
04/07/2003,4629.85,5240.36,$4699865960057
04/08/2003,4626.71,5239.64,$4696676673268
04/09/2003,4567.38,5172.97,$4636451496472
04/10/2003,4589.01,5197.48,$4658415972635
04/11/2003,4573.77,5180.61,$4642942695736
04/14/2003,4662.34,5280.93,$4732845268046
04/15/2003,4694.08,5317.66,$4765068668723
04/16/2003,4618.31,5231.82,$4705791566327
04/17/2003,4681.77,5303.72,$4770460009673
04/21/2003,4674.54,5295.53,$4763093388564
04/22/2003,4776.76,5411.32,$4867245631331
04/23/2003,4828.15,5469.69,$4919616257480
04/24/2003,4785.11,5420.93,$4875757778637
04/25/2003,4720.38,5347.63,$4809804595792
04/28/2003,4803.41,5442.79,$4894399874612
04/29/2003,4814.26,5455.27,$4905461579705
04/30/2003,4821.08,5463.61,$4912403063159
05/01/2003,4814.92,5458.04,$4906127499185
05/02/2003,4884.45,5536.86,$4976976800639
05/05/2003,4858.43,5507.37,$4950469779775
05/06/2003,4887.49,5540.30,$4980073395566
05/07/2003,4872.27,5524.24,$4964566469455
05/08/2003,4820.93,5466.03,$4912251770560
05/09/2003,4879.36,5534.52,$4971795701695
05/12/2003,4934.79,5597.39,$5028274260207
05/13/2003,4917.53,5578.55,$5010683609613
05/14/2003,4905.14,5566.85,$4998063343432
05/15/2003,4936.40,5603.27,$5029910205294
05/16/2003,4924.00,5590.22,$5017274837548
05/19/2003,4809.07,5459.78,$4900171129012
05/20/2003,4797.44,5446.58,$4888319551662
05/21/2003,4826.02,5479.44,$4917443376764
05/22/2003,4866.55,5525.45,$4958739672177
05/23/2003,4873.79,5533.67,$4966114876713
05/27/2003,4958.65,5630.03,$5052585813093
05/28/2003,4968.28,5641.69,$5062394446425
05/29/2003,4934.88,5603.95,$5028367892630
05/30/2003,5004.95,5683.92,$5099756427628
06/02/2003,5028.90,5711.24,$5124159855302
06/03/2003,5057.06,5743.23,$5152854598768
06/04/2003,5125.04,5822.91,$5222121989051
06/05/2003,5148.34,5849.39,$5245870883571
06/06/2003,5154.13,5855.96,$5251765413383
06/09/2003,5092.89,5786.38,$5189366851100
06/10/2003,5134.61,5833.94,$5231880337023
06/11/2003,5195.43,5905.96,$5293853779351
06/12/2003,5195.74,5906.51,$5294165130795
06/13/2003,5155.44,5860.69,$5253101231812
06/16/2003,5269.67,5990.80,$5369496787101
06/17/2003,5285.53,6008.83,$5385653158639
06/18/2003,5267.00,5988.04,$5366773741857
06/19/2003,5183.47,5893.07,$5281662756781
06/20/2003,5197.83,5909.40,$5296292070801
06/23/2003,5132.09,5834.66,$5240358887858
06/24/2003,5147.96,5852.71,$5256568929114
06/25/2003,5101.56,5800.00,$5209185271375
06/26/2003,5146.97,5854.76,$5255552363645
06/27/2003,5089.07,5788.96,$5196427832718
06/30/2003,5077.83,5776.18,$5184955715329
07/01/2003,5114.41,5819.48,$5222308502164
07/02/2003,5162.43,5874.12,$5271339511065
07/03/2003,5124.15,5830.56,$5232247856564
07/07/2003,5203.16,5920.65,$5312930123130
07/08/2003,5200.01,5920.13,$5309711232615
07/09/2003,5167.63,5883.73,$5276650992922
07/10/2003,5106.65,5814.30,$5214378530471
07/11/2003,5157.93,5873.09,$5266741248174
07/14/2003,5187.10,5906.31,$5296533297111
07/15/2003,5164.42,5880.48,$5273373336702
07/16/2003,5121.41,5832.33,$5229451280908
07/17/2003,5072.13,5776.34,$5179130789697
07/18/2003,5139.43,5852.98,$5247850568738
07/21/2003,5060.54,5763.15,$5167304585737
07/22/2003,5097.52,5805.26,$5205060426877
07/23/2003,5094.22,5801.64,$5201686072531
07/24/2003,5060.26,5762.97,$5167010407123
07/25/2003,5145.72,5860.37,$5254279858490
07/28/2003,5131.58,5844.26,$5239840631221
07/29/2003,5086.41,5794.05,$5193711683442
07/30/2003,5084.84,5792.91,$5192108983539
07/31/2003,5090.31,5801.45,$5197700395318
08/01/2003,5029.40,5732.02,$5135500773502
08/04/2003,5051.15,5756.81,$5157707120583
08/05/2003,4969.54,5663.80,$5074376004934
08/06/2003,4993.66,5692.76,$5099012986737
08/07/2003,5036.23,5741.49,$5142474519984
08/08/2003,5062.86,5771.85,$5169671129651
08/11/2003,5071.50,5783.91,$5178489747792
08/12/2003,5115.02,5833.54,$5222931452477
08/13/2003,5067.81,5782.74,$5174724353647
08/14/2003,5094.20,5812.85,$5201665400438
08/15/2003,5097.49,5818.27,$5205027191368
08/18/2003,5129.60,5855.22,$5237813154947
08/19/2003,5126.34,5851.62,$5234485982910
08/20/2003,5107.63,5830.70,$5208961239242
08/21/2003,5112.24,5836.10,$5213656076214
08/22/2003,5051.37,5766.61,$5151579163233
08/25/2003,5055.68,5771.53,$5155975151480
08/26/2003,5070.93,5788.94,$5171528076001
08/27/2003,5065.47,5783.75,$5165957264719
08/28/2003,5089.47,5811.21,$5190438282216
08/29/2003,5112.25,5837.75,$5213669450596
09/02/2003,5182.02,5917.60,$5284821526249
09/03/2003,5203.71,5945.11,$5306947304876
09/04/2003,5208.33,5950.39,$5311659844103
09/05/2003,5175.32,5912.67,$5277989825376
09/08/2003,5226.37,5971.00,$5330056551422
09/09/2003,5189.71,5929.11,$5292663827068
09/10/2003,5150.52,5885.12,$5252698415572
09/11/2003,5167.50,5907.12,$5270011778742
09/12/2003,5172.84,5913.22,$5275459920941
09/15/2003,5154.09,5892.03,$5256337801393
09/16/2003,5215.15,5961.84,$5318608457671
09/17/2003,5202.36,5947.21,$5305564514886
09/18/2003,5267.28,6021.43,$5371774332558
09/19/2003,5245.85,5996.94,$5349921799675
09/22/2003,5181.23,5923.07,$5282402224087
09/23/2003,5200.68,5945.30,$5302232092448
09/24/2003,5116.92,5849.54,$5216830615808
09/25/2003,5092.80,5824.08,$5192239659489
09/26/2003,5063.72,5791.94,$5162594943513
09/29/2003,5100.46,5834.02,$5200047520815
09/30/2003,5059.87,5787.60,$5158666837599
10/01/2003,5169.08,5913.45,$5270006516618
10/02/2003,5184.03,5931.60,$5285247646951
10/03/2003,5206.12,5956.89,$5307778518911
10/06/2003,5226.93,5980.69,$5328989187444
10/07/2003,5249.84,6007.39,$5352352372384
10/08/2003,5221.28,5977.78,$5323229813737
10/09/2003,5237.81,5996.70,$5340082388114
10/10/2003,5229.72,5988.05,$5331838422245
10/13/2003,5260.11,6022.84,$5362818492980
10/14/2003,5280.26,6045.91,$5383357986474
10/15/2003,5261.74,6024.74,$5364481577400
10/16/2003,5275.79,6040.96,$5378799421691
10/17/2003,5234.49,5993.68,$5336701066516
10/20/2003,5257.19,6019.66,$5359837441919
10/21/2003,5259.70,6022.54,$5363766506495
10/22/2003,5180.93,5933.29,$5283437005386
10/23/2003,5214.97,5972.36,$5318154885232
10/24/2003,5204.57,5960.44,$5307544687526
10/27/2003,5201.52,5956.96,$5304439586682
10/28/2003,5268.60,6033.78,$5372843106608
10/29/2003,5271.65,6038.70,$5375961216360
10/30/2003,5259.16,6026.85,$5363216483692
10/31/2003,5280.98,6051.87,$5385476534818
11/03/2003,5304.98,6079.37,$5410625553659
11/04/2003,5281.02,6051.91,$5386186194471
11/05/2003,5269.23,6039.71,$5374160041305
11/06/2003,5289.44,6063.40,$5394773839566
11/07/2003,5262.24,6034.09,$5367032781061
11/10/2003,5245.89,6015.94,$5350356042116
11/11/2003,5246.95,6017.15,$5351434740149
11/12/2003,5298.08,6079.25,$5403582088927
11/13/2003,5305.27,6087.54,$5410911808628
11/14/2003,5281.94,6062.45,$5387119402809
11/17/2003,5258.60,6035.66,$5363315401973
11/18/2003,5221.01,5992.74,$5324979423224
11/19/2003,5264.60,6043.18,$5369433298718
11/20/2003,5218.37,5990.26,$5322285029667
11/21/2003,5213.29,5984.74,$5317107161434
11/24/2003,5280.07,6061.40,$5385210493216
11/25/2003,5293.71,6077.77,$5399124546621
11/26/2003,5310.88,6098.48,$5416627111672
11/28/2003,5303.88,6090.45,$5409491057243
12/01/2003,5359.27,6154.48,$5465987879413
12/02/2003,5349.02,6142.88,$5455528769779
12/03/2003,5343.71,6139.51,$5450110524612
12/04/2003,5366.19,6165.44,$5473038553346
12/05/2003,5337.83,6132.86,$5444116514643
12/08/2003,5381.12,6182.61,$5488274900948
12/09/2003,5355.37,6153.02,$5462010623045
12/10/2003,5353.63,6152.68,$5460230233352
12/11/2003,5409.23,6217.02,$5516939291968
12/12/2003,5424.76,6234.87,$5532781893767
12/15/2003,5409.68,6217.91,$5517399872687
12/16/2003,5454.21,6269.10,$5562819547900
12/17/2003,5461.30,6277.51,$5570043394336
12/18/2003,5509.42,6334.40,$5619126963008
12/19/2003,5514.29,6340.00,$5625491777660
12/22/2003,5535.28,6364.13,$5639596611208
12/23/2003,5544.19,6374.37,$5648672690492
12/24/2003,5535.20,6364.03,$5639511176529
12/26/2003,5543.65,6373.74,$5648116871081
12/29/2003,5605.92,6448.67,$5711561591236
12/30/2003,5603.61,6446.98,$5709204847937
12/31/2003,5621.85,6468.15,$5727788526257
01/02/2004,5611.14,6456.61,$5716082940551
01/05/2004,5671.30,6525.83,$5777364200858
01/06/2004,5670.47,6525.41,$5776524022007
01/07/2004,5674.44,6532.62,$5780565426664
01/08/2004,5691.52,6552.49,$5797964294487
01/09/2004,5630.43,6482.15,$5735727483113
01/12/2004,5653.31,6508.49,$5759038068713
01/13/2004,5622.37,6473.30,$5727518988979
01/14/2004,5667.55,6525.35,$5773545341707
01/15/2004,5681.52,6541.57,$5787773839211
01/16/2004,5707.60,6571.60,$5814341462097
01/20/2004,5701.47,6564.55,$5808105732831
01/21/2004,5766.04,6639.74,$5873881155099
01/22/2004,5762.88,6636.23,$5870657029872
01/23/2004,5743.18,6613.63,$5850593845533
01/26/2004,5820.87,6703.10,$5929734038710
01/27/2004,5770.99,6645.66,$5878920584445
01/28/2004,5696.17,6560.68,$5802703022861
01/29/2004,5740.60,6614.66,$5847961741575
01/30/2004,5719.34,6590.17,$5826307278006
02/02/2004,5746.87,6621.89,$5854353201305
02/03/2004,5741.99,6616.26,$5849375956455
02/04/2004,5728.75,6602.26,$5835886117956
02/05/2004,5740.55,6616.06,$5847909722556
02/06/2004,5795.55,6679.76,$5903937269267
02/09/2004,5777.70,6661.05,$5885751710930
02/10/2004,5807.22,6695.09,$5915830714534
02/11/2004,5877.17,6779.25,$5989467261708
02/12/2004,5846.40,6744.55,$5958103726628
02/13/2004,5821.22,6716.38,$5932441818608
02/17/2004,5870.49,6773.28,$5982653595605
02/18/2004,5838.37,6737.42,$5949928319505
02/19/2004,5826.85,6724.30,$5938181307586
02/20/2004,5817.30,6713.27,$5928446493382
02/23/2004,5821.63,6718.40,$5932863378965
02/24/2004,5808.30,6703.02,$5919279318247
02/25/2004,5825.35,6723.86,$5936659352146
02/26/2004,5828.92,6730.49,$5940295895418
02/27/2004,5824.58,6725.47,$5942818587804
03/01/2004,5870.33,6778.72,$5989497348178
03/02/2004,5842.75,6746.87,$5961354198407
03/03/2004,5860.06,6769.70,$5979015842473
03/04/2004,5870.95,6782.28,$5990126037123
03/05/2004,5888.50,6802.56,$6008035054199
03/08/2004,5858.37,6767.75,$5977292952575
03/09/2004,5824.28,6728.57,$5942513858522
03/10/2004,5738.21,6630.00,$5854688633527
03/11/2004,5644.15,6524.07,$5758721897246
03/12/2004,5699.12,6587.61,$5814807151868
03/15/2004,5622.01,6498.72,$5736130610297
03/16/2004,5658.90,6541.37,$5773776070161
03/17/2004,5710.75,6601.71,$5826680146117
03/18/2004,5710.70,6601.65,$5826624490552
03/19/2004,5644.17,6524.74,$5758743478810
03/22/2004,5564.88,6433.08,$5682425921889
03/23/2004,5563.65,6431.66,$5681174839813
03/24/2004,5539.17,6403.36,$5656178251508
03/25/2004,5610.79,6486.14,$5729302804154
03/26/2004,5610.17,6485.43,$5728673323710
03/29/2004,5683.21,6570.89,$5803260470769
03/30/2004,5710.00,6601.94,$5830607567328
03/31/2004,5704.74,6596.80,$5825236895638
04/01/2004,5735.82,6632.75,$5882315755488
04/02/2004,5763.80,6665.89,$5911004163177
04/05/2004,5808.74,6717.87,$5957097951786
04/06/2004,5802.00,6713.41,$5950185040843
04/07/2004,5764.28,6669.95,$5911494356690
04/08/2004,5754.38,6658.50,$5914733724535
04/12/2004,5788.58,6698.08,$5949889750994
04/13/2004,5712.29,6610.25,$5871472162402
04/14/2004,5710.51,6608.22,$5869640951479
04/15/2004,5735.43,6637.05,$5895253432471
04/16/2004,5769.20,6676.13,$5929962219281
04/19/2004,5764.06,6670.18,$5924681468101
04/20/2004,5681.37,6574.50,$5839690271957
04/21/2004,5709.47,6607.75,$5868575951445
04/22/2004,5770.83,6679.21,$5931639835591
04/23/2004,5755.20,6661.21,$5915570868903
04/26/2004,5742.36,6646.34,$5902372827836
04/27/2004,5758.03,6664.48,$5918482921223
04/28/2004,5685.17,6581.39,$5843597255882
04/29/2004,5656.06,6550.46,$5813676228713
04/30/2004,5641.27,6533.33,$5798475473773
05/03/2004,5695.06,6595.62,$5849263046508
05/04/2004,5704.47,6606.52,$5858931815021
05/05/2004,5711.06,6615.26,$5865700765045
05/06/2004,5676.92,6576.41,$5830637784717
05/07/2004,5597.56,6484.48,$5749127263876
05/10/2004,5533.68,6410.47,$5683516776643
05/11/2004,5561.00,6444.48,$5711573561835
05/12/2004,5579.07,6468.41,$5730136490297
05/13/2004,5567.94,6455.97,$5718700453014
05/14/2004,5571.48,6461.03,$5722336426477
05/17/2004,5518.68,6400.68,$5668112130847
05/18/2004,5548.20,6435.15,$5698433853630
05/19/2004,5532.92,6418.72,$5682741219629
05/20/2004,5536.55,6423.00,$5686460188213
05/21/2004,5551.13,6439.93,$5701444613926
05/24/2004,5547.29,6435.47,$5702724633754
05/25/2004,5629.73,6531.11,$5787477883903
05/26/2004,5634.87,6538.28,$5792760020592
05/27/2004,5671.88,6581.42,$5830807420888
05/28/2004,5660.94,6568.84,$5819555480341
06/01/2004,5669.07,6578.28,$5827913008719
06/02/2004,5695.35,6612.17,$5854937863305
06/03/2004,5659.78,6570.87,$5818365259683
06/04/2004,5683.19,6598.04,$5842428721089
06/07/2004,5759.47,6686.61,$5920853374467
06/08/2004,5766.65,6695.18,$5923041126554
06/09/2004,5719.47,6640.94,$5874584864313
06/10/2004,5739.67,6664.79,$5895331712947
06/14/2004,5691.31,6611.17,$5845664640467
06/15/2004,5711.78,6634.94,$5866684274586
06/16/2004,5723.45,6648.50,$5878673965206
06/17/2004,5721.74,6646.51,$5876916624339
06/18/2004,5736.55,6663.71,$5892122958952
06/21/2004,5711.81,6634.97,$5860485713033
06/22/2004,5717.86,6642.00,$5866693534018
06/23/2004,5758.44,6689.14,$5908332595160
06/24/2004,5743.93,6674.65,$5893450016435
06/25/2004,5683.60,6604.53,$5831544111752
06/28/2004,5687.88,6610.52,$5835938507521
06/29/2004,5697.68,6621.97,$5845988472464
06/30/2004,5710.69,6638.05,$5864039682986
07/01/2004,5658.66,6578.92,$5832841919483
07/02/2004,5645.59,6563.91,$5819365866841
07/06/2004,5616.65,6530.27,$5789538109893
07/07/2004,5623.44,6540.82,$5796535882868
07/08/2004,5589.25,6501.29,$5761295172564
07/09/2004,5604.67,6519.79,$5777190538638
07/12/2004,5619.67,6537.23,$5792647140417
07/13/2004,5632.85,6553.02,$5806233270826
07/14/2004,5624.02,6542.78,$5797135823987
07/15/2004,5587.51,6500.31,$5759501755021
07/16/2004,5578.42,6489.89,$5750128590285
07/19/2004,5571.20,6481.50,$5742694441229
07/20/2004,5594.86,6509.02,$5767077828516
07/21/2004,5524.57,6428.14,$5694626934307
07/22/2004,5541.86,6448.39,$5712444287505
07/23/2004,5502.40,6402.59,$5671775705895
07/26/2004,5496.83,6396.11,$5666031093282
07/27/2004,5552.73,6461.15,$5723648660250
07/28/2004,5560.16,6471.35,$5731310957860
07/29/2004,5570.90,6486.67,$5742385353145
07/30/2004,5572.10,6488.06,$5746741619350
08/02/2004,5594.93,6514.64,$5770286021165
08/03/2004,5581.13,6498.58,$5756061374340
08/04/2004,5577.42,6495.57,$5752232180042
08/05/2004,5491.75,6396.01,$5663874190368
08/06/2004,5419.53,6312.24,$5589392546731
08/09/2004,5423.13,6316.43,$5593105978312
08/10/2004,5483.68,6386.95,$5655551327056
08/11/2004,5492.16,6402.33,$5664295106008
08/12/2004,5435.54,6336.43,$5605901746066
08/13/2004,5438.89,6341.30,$5609360697089
08/16/2004,5508.79,6422.80,$5681449171533
08/17/2004,5515.38,6431.44,$5688240888160
08/18/2004,5577.62,6505.42,$5752431454808
08/19/2004,5561.91,6487.28,$5736231285947
08/20/2004,5598.40,6529.84,$5773870661039
08/23/2004,5580.59,6509.06,$5755496345030
08/24/2004,5586.28,6515.70,$5761362933635
08/25/2004,5624.81,6560.89,$5801107431484
08/26/2004,5629.86,6566.77,$5806313754319
08/27/2004,5645.78,6586.26,$5822729149092
08/30/2004,5606.14,6540.38,$5781848294077
08/31/2004,5640.42,6580.60,$5817208267659
09/01/2004,5636.71,6579.49,$5813379131666
09/02/2004,5695.80,6648.47,$5874324291752
09/03/2004,5688.76,6640.24,$5867056307094
09/07/2004,5727.44,6685.56,$5906948381029
09/08/2004,5706.51,6662.16,$5885363541891
09/09/2004,5708.69,6664.71,$5887614203054
09/10/2004,5725.05,6683.81,$5904489601406
09/13/2004,5725.17,6686.79,$5904613193328
09/14/2004,5738.29,6702.12,$5918147129722
09/15/2004,5698.06,6655.12,$5876646938533
09/16/2004,5711.95,6671.58,$5890978792859
09/17/2004,5739.75,6704.05,$5919643181373
09/20/2004,5693.92,6650.52,$5891354070049
09/21/2004,5726.81,6688.94,$5925386228709
09/22/2004,5646.59,6595.25,$5842389133637
09/23/2004,5606.06,6550.27,$5800447194815
09/24/2004,5617.24,6563.33,$5812019168781
09/27/2004,5589.30,6530.69,$5783108827837
09/28/2004,5623.42,6571.59,$5818414490951
09/29/2004,5638.30,6589.86,$5833807956670
09/30/2004,5616.85,6564.79,$5811616033777
10/01/2004,5692.78,6653.53,$5895556707226
10/04/2004,5714.78,6680.62,$5918349345789
10/05/2004,5705.77,6670.08,$5909009210856
10/06/2004,5739.85,6712.98,$5944307774618
10/07/2004,5680.13,6643.69,$5882461642958
10/08/2004,5647.14,6605.10,$5848294618858
10/11/2004,5662.63,6623.23,$5864342340046
10/12/2004,5650.18,6608.65,$5851439146449
10/13/2004,5602.98,6554.13,$5802567570415
10/14/2004,5542.63,6483.54,$5740067474685
10/15/2004,5565.26,6510.00,$5763496984875
10/18/2004,5588.66,6537.37,$5787731442276
10/19/2004,5536.55,6476.42,$5733764630163
10/20/2004,5523.27,6461.61,$5720015020119
10/21/2004,5520.79,6459.31,$5717449263805
10/22/2004,5471.65,6401.80,$5666550788402
10/25/2004,5459.99,6388.16,$5654474644418
10/26/2004,5545.22,6487.88,$5742743247431
10/27/2004,5612.69,6568.21,$5805010792653
10/28/2004,5621.16,6581.25,$5813770500317
10/29/2004,5633.69,6595.92,$5826730030224
11/01/2004,5633.90,6596.17,$5841528116729
11/02/2004,5632.18,6594.15,$5839743424218
11/03/2004,5695.41,6669.73,$5905304693432
11/04/2004,5789.07,6779.67,$6002412690076
11/05/2004,5805.57,6799.22,$6019520763978
11/08/2004,5797.61,6790.25,$6011270811124
11/09/2004,5787.15,6782.43,$6000425478625
11/10/2004,5786.76,6783.90,$6000021729988
11/11/2004,5833.06,6838.18,$6048026391360
11/12/2004,5882.49,6897.09,$6099282129189
11/15/2004,5872.08,6884.88,$6088481114587
11/16/2004,5829.27,6835.66,$6044100782145
11/17/2004,5857.05,6869.18,$6072900235271
11/18/2004,5858.61,6871.11,$6074515207151
11/19/2004,5799.45,6802.09,$6013176335999
11/22/2004,5823.77,6830.61,$6035977314526
11/23/2004,5824.63,6831.63,$6036874815019
11/24/2004,5834.48,6843.62,$6047083372378
11/26/2004,5840.70,6852.09,$6053529237297
11/29/2004,5817.87,6826.23,$6029861628133
11/30/2004,5798.27,6803.44,$6009545583505
12/01/2004,5883.84,6907.12,$6097704697924
12/02/2004,5886.86,6910.67,$6100832659747
12/03/2004,5880.34,6903.01,$6089237762992
12/06/2004,5870.75,6891.76,$6079314833671
12/07/2004,5817.34,6829.23,$6023999633367
12/08/2004,5850.59,6869.77,$6058435917540
12/09/2004,5883.24,6908.36,$6092241708729
12/10/2004,5874.78,6898.43,$6083481807934
12/13/2004,5927.16,6960.46,$6137729676080
12/14/2004,5947.89,6984.80,$6159196268718
12/15/2004,5961.81,7001.62,$6173610136404
12/16/2004,5964.58,7004.86,$6176470745962
12/17/2004,5910.54,6941.41,$6120517228201
12/20/2004,5914.52,6946.20,$6143364322208
12/21/2004,5965.28,7005.81,$6196088097546
12/22/2004,5993.22,7042.98,$6225115194592
12/23/2004,5998.52,7049.20,$6230621298837
12/27/2004,5975.74,7022.43,$6206954890422
12/28/2004,6013.16,7066.40,$6245822823979
12/29/2004,6008.15,7061.69,$6240624203742
12/30/2004,6006.37,7059.84,$6238770200440
12/31/2004,5997.37,7049.26,$6229423279035
01/03/2005,5958.86,7003.99,$6189419975983
01/04/2005,5903.51,6940.30,$6131936095473
01/05/2005,5891.27,6926.89,$6119215751598
01/06/2005,5919.84,6962.92,$6148893952466
01/07/2005,5905.97,6946.60,$6134486694755
01/10/2005,5925.63,6969.72,$6154905828935
01/11/2005,5885.51,6923.32,$6113235427509
01/12/2005,5899.59,6940.90,$6127856722145
01/13/2005,5843.60,6875.04,$6069707781211
01/14/2005,5874.30,6911.15,$6101589281851
01/18/2005,5932.99,6980.37,$6162555040433
01/19/2005,5879.61,6918.28,$6107110278639
01/20/2005,5848.12,6881.40,$6074402516616
01/21/2005,5807.28,6833.46,$6031979404553
01/24/2005,5801.59,6826.90,$6026063662860
01/25/2005,5831.24,6861.79,$6056866780563
01/26/2005,5849.75,6883.77,$6076087320876
01/27/2005,5843.03,6876.65,$6069109449431
01/28/2005,5832.39,6864.30,$6058063178403
01/31/2005,5869.99,6908.55,$6097111446238
02/01/2005,5912.78,6958.91,$6140433401860
02/02/2005,5931.56,6982.34,$6159937825604
02/03/2005,5923.00,6975.13,$6151043102855
02/04/2005,5986.42,7049.82,$6216913424284
02/07/2005,5987.65,7051.49,$6218186025514
02/08/2005,5989.54,7056.07,$6220148032998
02/09/2005,5946.11,7007.88,$6175043824592
02/10/2005,5971.26,7037.52,$6201167409937
02/11/2005,6003.70,7078.20,$6234855849088
02/14/2005,6009.02,7085.43,$6240373922584
02/15/2005,6025.30,7104.63,$6257288034138
02/16/2005,6024.70,7104.72,$6256666701206
02/17/2005,5983.20,7055.99,$6213564714533
02/18/2005,5995.02,7069.92,$6225838155399
02/22/2005,5907.40,6966.60,$6134850209355
02/23/2005,5950.33,7017.82,$6179426286768
02/24/2005,5989.81,7068.12,$6220431652827
02/25/2005,6044.45,7132.92,$6277173090705
02/28/2005,6003.41,7084.63,$6234550552573
03/01/2005,6029.22,7115.08,$6261352905560
03/02/2005,6031.94,7122.00,$6264180485324
03/03/2005,6029.56,7119.18,$6261705254051
03/04/2005,6086.86,7186.84,$6321217924406
03/07/2005,6089.85,7190.37,$6324319555961
03/08/2005,6068.31,7165.67,$6301948774913
03/09/2005,6002.16,7088.27,$6233212123352
03/10/2005,6019.84,7109.53,$6251572309482
03/11/2005,5977.19,7061.84,$6207281856444
03/14/2005,6012.44,7103.75,$6243895747330
03/15/2005,5968.87,7052.27,$6198643455140
03/16/2005,5929.11,7005.74,$6157353282850
03/17/2005,5934.15,7011.69,$6162586579368
03/18/2005,5941.48,7020.35,$6170200735090
03/21/2005,5902.23,6973.97,$6128652823903
03/22/2005,5840.64,6901.21,$6071017712735
03/23/2005,5847.24,6909.00,$6077876995871
03/24/2005,5835.81,6895.50,$6065996597865
03/28/2005,5853.16,6916.00,$6084031689346
03/29/2005,5812.15,6868.61,$6041397956659
03/30/2005,5888.68,6960.39,$6120948368080
03/31/2005,5881.20,6951.55,$6113175599497
04/01/2005,5836.24,6898.40,$6066436780472
04/04/2005,5852.17,6918.62,$6082997744522
04/05/2005,5880.61,6952.24,$6112562638428
04/06/2005,5898.70,6976.13,$6131364468009
04/07/2005,5931.54,7015.19,$6165498081309
04/08/2005,5884.66,6959.75,$6116768627513
04/11/2005,5885.71,6960.99,$6117859286763
04/12/2005,5917.39,6999.03,$6150796698723
04/13/2005,5865.12,6938.23,$6096457899862
04/14/2005,5820.43,6885.37,$6050010739812
04/15/2005,5745.86,6797.16,$5972501256055
04/18/2005,5757.57,6811.01,$5984671136025
04/19/2005,5780.54,6838.18,$6008539817281
04/20/2005,5696.80,6739.91,$5921503437010
04/21/2005,5798.28,6860.14,$6026984273215
04/22/2005,5771.32,6828.70,$5998956301332
04/25/2005,5814.25,6879.50,$6043584840962
04/26/2005,5770.91,6828.22,$5998533983774
04/27/2005,5796.15,6858.84,$6024772834458
04/28/2005,5729.03,6782.71,$5955004247073
04/29/2005,5800.24,6867.02,$6029023658178
05/02/2005,5828.47,6900.44,$6058366643329
05/03/2005,5823.09,6894.07,$6052775138211
05/04/2005,5887.38,6971.56,$6119596393555
05/05/2005,5870.07,6951.37,$6101605813254
05/06/2005,5853.98,6932.70,$6084881846806
05/09/2005,5888.27,6973.31,$6120529081369
05/10/2005,5823.72,6896.86,$6053423572459
05/11/2005,5844.43,6927.42,$6074952564564
05/12/2005,5784.80,6857.39,$6012972153796
05/13/2005,5745.83,6812.30,$5972461935483
05/16/2005,5804.87,6882.31,$6033838045574
05/17/2005,5842.32,6928.01,$6072765255338
05/18/2005,5898.42,6995.99,$6131075937080
05/19/2005,5927.23,7030.28,$6161023349554
05/20/2005,5910.94,7010.95,$6144085301902
05/23/2005,5931.71,7035.58,$6165674918163
05/24/2005,5930.61,7034.28,$6164529152527
05/25/2005,5912.94,7013.59,$6146169725792
05/26/2005,5944.26,7051.82,$6178720382590
05/27/2005,5945.78,7053.96,$6180303288338
05/31/2005,5902.86,7003.03,$6135685883632
06/01/2005,5954.87,7068.21,$6189749619103
06/02/2005,5959.13,7073.27,$6194181239608
06/03/2005,5922.03,7029.35,$6155619935462
06/06/2005,5925.61,7033.74,$6159337257472
06/07/2005,5931.44,7041.09,$6165392528067
06/08/2005,5917.45,7025.67,$6150852696100
06/09/2005,5942.67,7055.89,$6177066575822
06/10/2005,5938.23,7050.63,$6172457600828
06/13/2005,5945.49,7062.23,$6180002192808
06/14/2005,5957.65,7076.67,$6191226047037
06/15/2005,5969.34,7090.56,$6203374694737
06/16/2005,5989.22,7114.18,$6224039376082
06/17/2005,6021.03,7151.95,$6257090097665
06/20/2005,6018.00,7148.36,$6253087996540
06/21/2005,6000.09,7127.08,$6234472671615
06/22/2005,6001.31,7128.53,$6235741809244
06/23/2005,5927.46,7043.44,$6159006501770
06/24/2005,5884.83,6992.78,$6114710101109
06/27/2005,5882.42,6989.92,$6112206306040
06/28/2005,5933.87,7052.15,$6165663261341
06/29/2005,5924.80,7042.70,$6156238483630
06/30/2005,5872.13,6980.10,$6101517765211
07/01/2005,5887.90,7000.23,$6117905239851
07/05/2005,5934.04,7055.09,$6165845122255
07/06/2005,5879.21,6992.38,$6108873394339
07/07/2005,5885.45,7000.05,$6115359903783
07/08/2005,5947.23,7073.53,$6179552230237
07/11/2005,5976.09,7107.84,$6209534553069
07/12/2005,5986.65,7121.02,$6220508457881
07/13/2005,5996.64,7133.98,$6230886382541
07/14/2005,6015.79,7156.77,$6250787719020
07/15/2005,6022.59,7164.85,$6257851059789
07/18/2005,5979.50,7113.60,$6213084264740
07/19/2005,6005.21,7144.19,$6239799192772
07/20/2005,6027.92,7172.38,$6263392190923
07/21/2005,5982.71,7118.58,$6212617352453
07/22/2005,6017.60,7160.57,$6248845048318
07/25/2005,5998.00,7137.26,$6228498089382
07/26/2005,6002.39,7142.48,$6233053910351
07/27/2005,6025.50,7171.20,$6257050536867
07/28/2005,6058.53,7213.51,$6291349698233
07/29/2005,6008.54,7154.00,$6239445963681
08/01/2005,6012.72,7158.97,$6243781030960
08/02/2005,6042.79,7194.78,$6275009453836
08/03/2005,6043.67,7197.27,$6275918453712
08/04/2005,6001.67,7147.26,$6232311134082
08/05/2005,5960.13,7098.02,$6189167154039
08/08/2005,5951.50,7088.13,$6180214600044
08/09/2005,5997.43,7142.83,$6227906984003
08/10/2005,5989.82,7138.63,$6220002281898
08/11/2005,6034.18,7192.71,$6283352515955
08/12/2005,6000.39,7152.44,$6248167982446
08/15/2005,6015.77,7170.77,$6300995477504
08/16/2005,5955.02,7098.36,$6237371458561
08/17/2005,5959.24,7106.03,$6241791311804
08/18/2005,5961.90,7109.57,$6244579410261
08/19/2005,5961.04,7109.66,$6243674191820
08/22/2005,5972.38,7123.18,$6255553700440
08/23/2005,5951.80,7098.63,$6233993167069
08/24/2005,5900.03,7037.14,$6179767171174
08/25/2005,5911.19,7050.46,$6191461747832
08/26/2005,5874.82,7007.07,$6153361258371
08/29/2005,5910.61,7051.30,$6190847933473
08/30/2005,5887.99,7024.93,$6167159097573
08/31/2005,5941.99,7093.19,$6223717191645
09/01/2005,5953.92,7107.44,$6236219690336
09/02/2005,5935.34,7085.40,$6216759872232
09/06/2005,6011.75,7176.61,$6296789297937
09/07/2005,6029.83,7199.44,$6315726112960
09/08/2005,6008.67,7174.19,$6293557861682
09/09/2005,6055.34,7229.92,$6342446205254
09/12/2005,6047.23,7220.66,$6333948635820
09/13/2005,5995.96,7162.30,$6280253891750
09/14/2005,5984.40,7148.57,$6268146983818
09/15/2005,5988.93,7154.26,$6272886888603
09/16/2005,6049.10,7226.14,$6335914168115
09/19/2005,6019.09,7190.28,$6318743214434
09/20/2005,5975.56,7138.28,$6273043908117
09/21/2005,5924.15,7076.87,$6219078327064
09/22/2005,5943.67,7102.86,$6239574394884
09/23/2005,5941.39,7100.12,$6237174121894
09/26/2005,5943.47,7102.61,$6239356492449
09/27/2005,5944.65,7104.02,$6240597756791
09/28/2005,5945.77,7106.72,$6241777929098
09/29/2005,5995.25,7165.91,$6293716486607
09/30/2005,5989.48,7159.02,$6287660572934
10/03/2005,5972.49,7138.70,$6298996121502
10/04/2005,5917.15,7073.91,$6240635750103
10/05/2005,5842.52,6988.02,$6161920762621
10/06/2005,5832.46,6976.00,$6151317782031
10/07/2005,5850.66,6997.76,$6170506557042
10/10/2005,5818.70,6959.54,$6136802575399
10/11/2005,5815.68,6956.77,$6133622082576
10/12/2005,5792.76,6930.42,$6109450619294
10/13/2005,5786.92,6923.42,$6103282630501
10/14/2005,5833.19,6978.78,$6152085028719
10/17/2005,5842.35,6989.74,$6161745572632
10/18/2005,5780.69,6915.98,$6096718990252
10/19/2005,5870.20,7024.18,$6191119431308
10/20/2005,5775.96,6911.72,$6091725327186
10/21/2005,5774.71,6910.22,$6090405823843
10/24/2005,5870.94,7025.74,$6191900428505
10/25/2005,5862.54,7015.69,$6183043217788
10/26/2005,5838.53,6986.96,$6157722618817
10/27/2005,5794.00,6935.00,$6110755599643
10/28/2005,5889.33,7049.10,$6211291629828
10/31/2005,5917.70,7083.06,$6241218777087
11/01/2005,5897.68,7059.09,$6220096556123
11/02/2005,5945.55,7117.84,$6270587833658
11/03/2005,5966.24,7145.78,$6292412997091
11/04/2005,5961.80,7140.45,$6287724622585
11/07/2005,5972.92,7154.01,$6299451979416
11/08/2005,5956.56,7139.27,$6282196018313
11/09/2005,5966.49,7151.57,$6292673441457
11/10/2005,6012.62,7209.05,$6341328550085
11/11/2005,6033.33,7233.87,$6363167905935
11/14/2005,6026.41,7225.58,$6355872159240
11/15/2005,6007.50,7202.90,$6335925340706
11/16/2005,6013.85,7212.31,$6342625812403
11/17/2005,6056.12,7263.00,$6387204440364
11/18/2005,6091.15,7306.60,$6424150252658
11/21/2005,6122.88,7344.66,$6472905420772
11/22/2005,6152.46,7380.48,$6504173563983
11/23/2005,6174.03,7406.84,$6526969538263
11/25/2005,6187.74,7423.30,$6541470652313
11/28/2005,6136.90,7363.81,$6487717676259
11/29/2005,6135.95,7364.08,$6486722304909
11/30/2005,6085.79,7307.66,$6433691338483
12/01/2005,6144.16,7377.74,$6495392143559
12/02/2005,6141.63,7374.71,$6492724962607
12/05/2005,6137.97,7370.45,$6488849712460
12/06/2005,6144.13,7377.86,$6495370598323
12/07/2005,6109.85,7338.01,$6459127576196
12/08/2005,6098.75,7325.67,$6447392384490
12/09/2005,6109.78,7338.95,$6459056564259
12/12/2005,6112.44,7342.40,$6461863439492
12/13/2005,6155.36,7394.11,$6507236392488
12/14/2005,6185.63,7430.91,$6539236172182
12/15/2005,6175.70,7419.20,$6528742575073
12/16/2005,6159.18,7399.35,$6511272803847
12/19/2005,6145.59,7383.02,$6509485626543
12/20/2005,6139.36,7375.54,$6502887779787
12/21/2005,6153.65,7392.70,$6524131229610
12/22/2005,6177.06,7423.84,$6548951702333
12/23/2005,6179.20,7428.30,$6551221753444
12/27/2005,6117.79,7354.48,$6486117488571
12/28/2005,6123.91,7363.01,$6492607593816
12/29/2005,6109.64,7346.12,$6480890913087
12/30/2005,6081.53,7312.33,$6451073703172
01/03/2006,6178.33,7428.72,$6562498027329
01/04/2006,6187.65,7442.19,$6572401392484
01/05/2006,6182.40,7435.86,$6566816870999
01/06/2006,6232.16,7498.49,$6619679112499
01/09/2006,6249.02,7518.77,$6642658807610
01/10/2006,6245.59,7515.25,$6639014702652
01/11/2006,6264.94,7539.79,$6659587550703
01/12/2006,6223.85,7490.34,$6615902879276
01/13/2006,6233.45,7501.90,$6626115132527
01/17/2006,6211.25,7475.18,$6602516895569
01/18/2006,6198.11,7460.68,$6588541803851
01/19/2006,6227.02,7495.48,$6619272783995
01/20/2006,6109.58,7354.23,$6494437170204
01/23/2006,6122.15,7369.54,$6507798577528
01/24/2006,6124.80,7372.90,$6510617635448
01/25/2006,6121.05,7368.39,$6506632991939
01/26/2006,6168.23,7425.18,$6556784256956
01/27/2006,6210.13,7476.52,$6601319087741
01/30/2006,6213.76,7480.89,$6605177702536
01/31/2006,6187.01,7448.69,$6579402015724
02/01/2006,6199.68,7465.18,$6592878590520
02/02/2006,6151.70,7410.81,$6541852542949
02/03/2006,6122.99,7376.22,$6511319465544
02/06/2006,6125.68,7379.46,$6514178410661
02/07/2006,6076.00,7319.85,$6461349601530
02/08/2006,6132.40,7392.86,$6521330370114
02/09/2006,6131.03,7391.59,$6519871055443
02/10/2006,6144.97,7408.40,$6534697665028
02/13/2006,6132.13,7394.12,$6521044194606
02/14/2006,6196.19,7472.52,$6589166200051
02/15/2006,6214.82,7496.03,$6608978958335
02/16/2006,6258.37,7549.35,$6655282867594
02/17/2006,6256.62,7547.23,$6653421642762
02/21/2006,6240.07,7527.28,$6635826805649
02/22/2006,6280.40,7576.56,$6678715085044
02/23/2006,6252.27,7545.82,$6648797226551
02/24/2006,6260.63,7557.28,$6657691044669
02/27/2006,6281.79,7584.40,$6680197003347
02/28/2006,6214.66,7503.43,$6608801727062
03/01/2006,6257.47,7558.39,$6658617390133
03/02/2006,6246.02,7544.57,$6646438620615
03/03/2006,6241.72,7539.37,$6641861863878
03/06/2006,6204.65,7494.59,$6602410880440
03/07/2006,6201.85,7491.62,$6599433526990
03/08/2006,6218.13,7514.19,$6616762817756
03/09/2006,6191.00,7481.51,$6587885124743
03/10/2006,6235.68,7535.51,$6635435254799
03/13/2006,6247.61,7553.16,$6648132308137
03/14/2006,6302.75,7619.82,$6706804386008
03/15/2006,6324.29,7646.35,$6729727884427
03/16/2006,6341.72,7667.42,$6748268641458
03/17/2006,6348.16,7675.21,$6755121588470
03/20/2006,6341.43,7667.07,$6719785604179
03/21/2006,6305.47,7623.60,$6681686968731
03/22/2006,6352.70,7680.70,$6731733989382
03/23/2006,6334.15,7658.27,$6712070337710
03/24/2006,6334.99,7659.28,$6712960108908
03/27/2006,6324.64,7646.78,$6702000489593
03/28/2006,6274.42,7586.05,$6648775948929
03/29/2006,6311.44,7632.04,$6688010126396
03/30/2006,6295.46,7613.04,$6671073871345
03/31/2006,6267.92,7579.75,$6641896738785
04/03/2006,6284.15,7599.37,$6673368570673
04/04/2006,6327.32,7652.95,$6719217238860
04/05/2006,6346.48,7677.03,$6739558763724
04/06/2006,6328.07,7657.60,$6720014584562
04/07/2006,6259.91,7575.11,$6647623040230
04/10/2006,6270.22,7587.59,$6658580845305
04/11/2006,6226.44,7536.26,$6612084764495
04/12/2006,6236.50,7548.44,$6622772783934
04/13/2006,6238.78,7551.19,$6625189291583
04/17/2006,6221.16,7529.87,$6606479846006
04/18/2006,6321.43,7651.23,$6712959221660
04/19/2006,6322.41,7653.62,$6713995001200
04/20/2006,6336.42,7670.97,$6728874900188
04/21/2006,6349.44,7686.87,$6742698619035
04/24/2006,6336.11,7670.93,$6728548320184
04/25/2006,6302.69,7630.47,$6693060969355
04/26/2006,6324.52,7657.75,$6716236870507
04/27/2006,6349.00,7690.62,$6742231451903
04/28/2006,6380.99,7729.38,$6776211559397
05/01/2006,6360.30,7704.31,$6754238090715
05/02/2006,6406.80,7760.63,$6803611158091
05/03/2006,6379.96,7729.35,$6775114088840
05/04/2006,6393.30,7745.90,$6789276571649
05/05/2006,6463.47,7831.16,$6863796969636
05/08/2006,6446.94,7811.68,$6850086280426
05/09/2006,6457.28,7824.20,$6861067924113
05/10/2006,6447.64,7818.02,$6850825961832
05/11/2006,6377.56,7734.52,$6776363919839
05/12/2006,6307.34,7649.36,$6701752333982
05/15/2006,6328.58,7675.43,$6724326937163
05/16/2006,6332.17,7679.78,$6728137958980
05/17/2006,6222.01,7549.09,$6611089831262
05/18/2006,6179.20,7497.78,$6559259566892
05/19/2006,6199.01,7521.81,$6580289610247
05/22/2006,6182.58,7501.88,$6562851639971
05/23/2006,6162.70,7477.76,$6541749707195
05/24/2006,6166.12,7481.91,$6545377655033
05/25/2006,6235.95,7567.93,$6619503923473
05/26/2006,6271.11,7612.08,$6656826665464
05/30/2006,6177.02,7498.46,$6556947744386
05/31/2006,6225.72,7562.12,$6608644976552
06/01/2006,6291.73,7642.30,$6678717066687
06/02/2006,6312.24,7667.22,$6700491724571
06/05/2006,6205.45,7537.66,$6587124133849
06/06/2006,6203.23,7535.33,$6584770634682
06/07/2006,6165.34,7490.63,$6544549531548
06/08/2006,6180.80,7509.90,$6560959707238
06/09/2006,6149.74,7472.17,$6527995252763
06/12/2006,6085.87,7394.82,$6460195735733
06/13/2006,6016.40,7313.24,$6386447503471
06/14/2006,6044.99,7347.99,$6416795361822
06/15/2006,6159.70,7487.43,$6538560459468
06/16/2006,6139.27,7462.60,$6516877200849
06/19/2006,6081.94,7392.91,$6423847566344
06/20/2006,6084.71,7396.28,$6426776943370
06/21/2006,6130.11,7451.46,$6474721360893
06/22/2006,6105.54,7424.58,$6448779838027
06/23/2006,6098.46,7415.97,$6441296413158
06/26/2006,6133.03,7458.01,$6477810767581
06/27/2006,6088.16,7403.44,$6430415842863
06/28/2006,6118.41,7441.46,$6462367099969
06/29/2006,6238.75,7588.11,$6589468552533
06/30/2006,6218.92,7564.00,$6568527295971
07/03/2006,6270.98,7628.69,$6623519963307
07/05/2006,6247.69,7601.33,$6598916812203
07/06/2006,6271.00,7632.57,$6623532657815
07/07/2006,6231.95,7585.04,$6582289683506
07/10/2006,6247.70,7604.21,$6598924645679
07/11/2006,6272.02,7634.68,$6624612972812
07/12/2006,6211.52,7561.85,$6560708652727
07/13/2006,6142.68,7478.06,$6488007316143
07/14/2006,6117.50,7447.40,$6461408301395
07/17/2006,6100.39,7426.57,$6443337901764
07/18/2006,6115.96,7445.76,$6459778177970
07/19/2006,6234.76,7591.68,$6585256454904
07/20/2006,6204.53,7554.87,$6553334075566
07/21/2006,6166.33,7508.50,$6512977387406
07/24/2006,6269.24,7634.21,$6621682213965
07/25/2006,6307.47,7680.76,$6662055367837
07/26/2006,6311.82,7686.06,$6666653854234
07/27/2006,6299.36,7672.46,$6653490573272
07/28/2006,6363.27,7750.30,$6720992909981
07/31/2006,6353.36,7738.22,$6710522830383
08/01/2006,6334.51,7715.26,$6690612957713
08/02/2006,6367.83,7757.44,$6725805472744
08/03/2006,6364.41,7756.47,$6722195452225
08/04/2006,6365.04,7757.25,$6722865528782
08/07/2006,6350.69,7740.01,$6707710411844
08/08/2006,6332.82,7718.76,$6688831407506
08/09/2006,6295.25,7676.28,$6649153905877
08/10/2006,6320.55,7709.40,$6675876057124
08/11/2006,6304.91,7691.55,$6659358053775
08/14/2006,6301.39,7687.48,$6655640296381
08/15/2006,6372.45,7774.16,$6730686127289
08/16/2006,6400.99,7811.65,$6760833592474
08/17/2006,6413.56,7827.28,$6774109999985
08/18/2006,6443.78,7864.17,$6806032721855
08/21/2006,6427.99,7844.89,$6789351111097
08/22/2006,6432.59,7850.51,$6794213681070
08/23/2006,6409.45,7822.63,$6769768597671
08/24/2006,6431.05,7848.99,$6792583148530
08/25/2006,6422.16,7839.43,$6783194139731
08/28/2006,6445.98,7868.50,$6808350574125
08/29/2006,6454.05,7879.92,$6816872370036
08/30/2006,6445.41,7874.83,$6807749712111
08/31/2006,6436.67,7864.15,$6798518807501
09/01/2006,6474.15,7910.12,$6838111930756
09/05/2006,6475.92,7912.64,$6839979513436
09/06/2006,6419.75,7845.34,$6780649840607
09/07/2006,6391.06,7810.41,$6750347730636
09/08/2006,6408.54,7831.78,$6768812646236
09/11/2006,6402.25,7824.47,$6762161695724
09/12/2006,6454.01,7887.73,$6816834006539
09/13/2006,6474.34,7915.75,$6838305418081
09/14/2006,6466.41,7906.44,$6829935415660
09/15/2006,6483.10,7926.85,$6847563227490
09/18/2006,6494.89,7941.26,$6811290024228
09/19/2006,6488.15,7933.02,$6804219604189
09/20/2006,6509.46,7959.07,$6826564477256
09/21/2006,6478.08,7923.72,$6793659645203
09/22/2006,6471.00,7915.06,$6786232779025
09/25/2006,6516.86,7971.16,$6834332651290
09/26/2006,6567.53,8033.14,$6887469103652
09/27/2006,6571.73,8039.54,$6891872011401
09/28/2006,6580.70,8050.52,$6901284180440
09/29/2006,6574.71,8043.19,$6895000611995
10/02/2006,6556.67,8021.12,$6879410275352
10/03/2006,6570.59,8038.20,$6894014064964
10/04/2006,6635.78,8120.57,$6962415866988
10/05/2006,6643.22,8133.17,$6970216512067
10/06/2006,6631.96,8119.38,$6958404847969
10/09/2006,6628.00,8114.54,$6954254977741
10/10/2006,6640.58,8129.94,$6967452459800
10/11/2006,6623.27,8109.59,$6949294799030
10/12/2006,6672.84,8170.27,$7001295004632
10/13/2006,6687.02,8187.64,$7016173080823
10/16/2006,6696.96,8199.81,$7026608808984
10/17/2006,6683.17,8182.93,$7012137323328
10/18/2006,6699.02,8203.58,$7028768878223
10/19/2006,6706.49,8213.10,$7036602168037
10/20/2006,6715.24,8224.01,$7045787175807
10/23/2006,6754.42,8272.19,$7086893782234
10/24/2006,6754.25,8271.99,$7086721106121
10/25/2006,6778.37,8301.52,$7112019361443
10/26/2006,6804.79,8333.88,$7139740799389
10/27/2006,6756.39,8276.20,$7088963997693
10/30/2006,6740.19,8256.36,$7071964596995
10/31/2006,6737.10,8252.57,$7068723401501
11/01/2006,6692.84,8199.89,$7022284306472
11/02/2006,6692.15,8202.59,$7021555125144
11/03/2006,6689.24,8199.03,$7018506770762
11/06/2006,6756.94,8282.07,$7089535275885
11/07/2006,6772.33,8301.18,$7105686367710
11/08/2006,6783.59,8318.49,$7117502947684
11/09/2006,6730.97,8256.66,$7062293783197
11/10/2006,6733.82,8259.50,$7065276307751
11/13/2006,6739.41,8269.04,$7071147785316
11/14/2006,6780.57,8319.71,$7114335992604
11/15/2006,6790.09,8333.86,$7124318172897
11/16/2006,6799.63,8345.88,$7134328646159
11/17/2006,6819.38,8370.13,$7155054270391
11/20/2006,6805.05,8352.54,$7136221271730
11/21/2006,6813.28,8363.01,$7144851432635
11/22/2006,6818.22,8369.91,$7150033609422
11/24/2006,6787.21,8333.14,$7117511967891
11/27/2006,6715.57,8245.19,$7042391124556
11/28/2006,6741.04,8278.78,$7069093131477
11/29/2006,6800.14,8356.81,$7131071206705
11/30/2006,6809.29,8368.06,$7140669001989
12/01/2006,6803.27,8360.65,$7134349145884
12/04/2006,6845.11,8412.25,$7178227488608
12/05/2006,6875.56,8449.67,$7210164136350
12/06/2006,6869.81,8445.54,$7204133473194
12/07/2006,6851.88,8423.50,$7185330818697
12/08/2006,6860.71,8434.48,$7194584353228
12/11/2006,6878.75,8456.93,$7213504665441
12/12/2006,6881.58,8460.41,$7216472907621
12/13/2006,6894.76,8478.04,$7230296913702
12/14/2006,6958.29,8556.56,$7296915522539
12/15/2006,6971.32,8572.59,$7310585392930
12/18/2006,6962.59,8561.84,$7245325191970
12/19/2006,6986.09,8590.75,$7269786475296
12/20/2006,6976.86,8579.40,$7260182613826
12/21/2006,6955.45,8556.51,$7237904705501
12/22/2006,6919.21,8514.02,$7200189716634
12/26/2006,6950.50,8552.51,$7232745712632
12/27/2006,7002.90,8618.43,$7287279367674
12/28/2006,6997.19,8611.65,$7281339389828
12/29/2006,6964.45,8571.35,$7247267464558
01/03/2007,6950.20,8556.19,$7215068571583
01/04/2007,6941.63,8545.64,$7231455422008
01/05/2007,6899.06,8493.24,$7187108409772
01/08/2007,6914.82,8516.67,$7203528115018
01/09/2007,6896.10,8493.61,$7184028882566
01/10/2007,6897.94,8496.72,$7185942197663
01/11/2007,6928.94,8534.91,$7218240937480
01/12/2007,6965.53,8579.98,$7256358957450
01/16/2007,6975.55,8592.32,$7266794535116
01/17/2007,6982.42,8602.13,$7273952393679
01/18/2007,6979.95,8599.32,$7271378148823
01/19/2007,6992.12,8614.47,$7284060409870
01/22/2007,6959.24,8574.15,$7249799694610
01/23/2007,6985.57,8606.60,$7277237381726
01/24/2007,7039.66,8673.43,$7333580966330
01/25/2007,6961.46,8577.08,$7252114901849
01/26/2007,6946.45,8558.59,$7236479447406
01/29/2007,6935.31,8546.00,$7224877200074
01/30/2007,6979.28,8600.17,$7270679462975
01/31/2007,7020.96,8652.85,$7314095652073
02/01/2007,7062.28,8707.37,$7357141711168
02/02/2007,7067.13,8713.35,$7362196735334
02/05/2007,7067.28,8713.90,$7362355123110
02/06/2007,7060.87,8706.00,$7355679708633
02/07/2007,7051.50,8700.21,$7345915082881
02/08/2007,7043.63,8690.59,$7337714766284
02/09/2007,7002.13,8639.79,$7294480474836
02/12/2007,6983.53,8616.94,$7275110154283
02/13/2007,7038.21,8685.65,$7332066831865
02/14/2007,7080.98,8740.88,$7376625394168
02/15/2007,7076.05,8735.99,$7371490274696
02/16/2007,7072.09,8731.51,$7367369179089
02/20/2007,7084.11,8746.36,$7379891481214
02/21/2007,7061.77,8719.44,$7356612037193
02/22/2007,7050.42,8708.88,$7344794087408
02/23/2007,7027.48,8682.05,$7320895760635
02/26/2007,7026.92,8682.88,$7320304929412
02/27/2007,6789.10,8389.72,$7072557951705
02/28/2007,6827.02,8440.27,$7112058090399
03/01/2007,6816.15,8426.83,$7100736165438
03/02/2007,6747.02,8341.37,$7028719461516
03/05/2007,6690.51,8271.51,$6969854194040
03/06/2007,6789.19,8394.07,$7072658033296
03/07/2007,6776.68,8381.55,$7059624273249
03/08/2007,6820.81,8436.67,$7105592528218
03/09/2007,6824.69,8441.47,$7109635272443
03/12/2007,6837.39,8457.57,$7122864654453
03/13/2007,6702.75,8294.16,$6982601398560
03/14/2007,6738.47,8339.04,$7019811641291
03/15/2007,6761.34,8367.35,$7043640336382
03/16/2007,6731.03,8329.84,$7012062054336
03/19/2007,6806.16,8422.82,$7067855185595
03/20/2007,6853.70,8481.65,$7117223504526
03/21/2007,6966.37,8621.08,$7234227930807
03/22/2007,6975.37,8632.22,$7243574315729
03/23/2007,6981.07,8639.27,$7249487746555
03/26/2007,6987.02,8646.64,$7255672206536
03/27/2007,6948.50,8598.96,$7215663663153
03/28/2007,6893.95,8532.92,$7159024203087
03/29/2007,6927.07,8574.19,$7193417031143
03/30/2007,6912.69,8556.39,$7178478019732
04/02/2007,6926.04,8572.92,$7143553507379
04/03/2007,6988.71,8652.95,$7208190097644
04/04/2007,6993.11,8658.40,$7212726644141
04/05/2007,7011.84,8685.69,$7232049838538
04/09/2007,7013.27,8687.45,$7233517455492
04/10/2007,7032.51,8711.29,$7253364158173
04/11/2007,6988.41,8657.68,$7207879617981
04/12/2007,7027.20,8705.74,$7247890241177
04/13/2007,7054.47,8739.52,$7276015077260
04/16/2007,7133.36,8837.26,$7357384949384
04/17/2007,7148.30,8855.77,$7372793123709
04/18/2007,7159.34,8869.53,$7384176178889
04/19/2007,7149.40,8857.45,$7373924538291
04/20/2007,7218.00,8942.82,$7444678021831
04/23/2007,7187.04,8904.66,$7412743140229
04/24/2007,7179.72,8895.59,$7405193752869
04/25/2007,7253.89,8988.84,$7481694197784
04/26/2007,7245.32,8979.41,$7472856060413
04/27/2007,7240.68,8973.66,$7468069191072
04/30/2007,7202.05,8925.79,$7428230288610
05/01/2007,7226.63,8956.25,$7453580740932
05/02/2007,7261.13,9000.37,$7489167002780
05/03/2007,7295.48,9046.55,$7524597236519
05/04/2007,7316.64,9073.14,$7546417775357
05/07/2007,7339.79,9102.11,$7570298415763
05/08/2007,7327.04,9087.03,$7557142204990
05/09/2007,7351.74,9121.44,$7582622885604
05/10/2007,7253.35,9001.73,$7481140910951
05/11/2007,7321.36,9087.69,$7551288630388
05/14/2007,7313.82,9078.62,$7543503782705
05/15/2007,7316.05,9081.39,$7545809380528
05/16/2007,7386.64,9172.91,$7618614743799
05/17/2007,7381.33,9167.41,$7613141183271
05/18/2007,7432.75,9231.27,$7666174644347
05/21/2007,7436.16,9235.50,$7669687818226
05/22/2007,7430.25,9228.17,$7663597712637
05/23/2007,7432.52,9230.98,$7665934280414
05/24/2007,7380.72,9168.09,$7612505066797
05/25/2007,7413.49,9208.80,$7646309663076
05/29/2007,7411.46,9207.83,$7644214502835
05/30/2007,7461.69,9275.35,$7696026659895
05/31/2007,7452.56,9263.99,$7686608474131
06/01/2007,7479.71,9297.74,$7714606521367
06/04/2007,7490.77,9311.74,$7726017395942
06/05/2007,7447.83,9258.91,$7681729937805
06/06/2007,7387.38,9186.46,$7619377256996
06/07/2007,7266.50,9036.27,$7494698380006
06/08/2007,7342.56,9130.87,$7573156024487
06/11/2007,7357.64,9149.88,$7588702506678
06/12/2007,7273.55,9045.30,$7501970730203
06/13/2007,7380.04,9180.77,$7610931223521
06/14/2007,7412.45,9221.51,$7644355739396
06/15/2007,7452.82,9271.73,$7685986834399
06/18/2007,7444.47,9261.34,$7680677158464
06/19/2007,7461.26,9282.23,$7697998062609
06/20/2007,7355.49,9150.64,$7588864759391
06/21/2007,7392.90,9200.67,$7627463572676
06/22/2007,7289.46,9071.94,$7520743031514
06/25/2007,7276.81,9056.19,$7507692055637
06/26/2007,7259.49,9035.12,$7489820313574
06/27/2007,7315.65,9106.57,$7547761024468
06/28/2007,7311.56,9101.49,$7543549900783
06/29/2007,7299.87,9086.93,$7531482018825
07/02/2007,7373.07,9178.05,$7570436513798
07/03/2007,7400.76,9215.27,$7598877172840
07/05/2007,7390.86,9202.94,$7588705932357
07/06/2007,7411.80,9233.11,$7610210133577
07/09/2007,7422.56,9246.51,$7621257010631
07/10/2007,7314.39,9111.76,$7510190800879
07/11/2007,7364.83,9175.52,$7561978134680
07/12/2007,7511.57,9358.34,$7712647018637
07/13/2007,7536.13,9388.93,$7737861849074
07/16/2007,7532.55,9384.47,$7734187050642
07/17/2007,7522.09,9371.45,$7723450847086
07/18/2007,7503.51,9350.07,$7704372459616
07/19/2007,7523.93,9375.85,$7725335031989
07/20/2007,7437.96,9268.72,$7637063495304
07/23/2007,7486.78,9329.90,$7687199203192
07/24/2007,7340.41,9147.49,$7536908386855
07/25/2007,7390.45,9209.85,$7588284910112
07/26/2007,7210.93,8986.13,$7403961322978
07/27/2007,7095.45,8844.43,$7.28539E+12
07/30/2007,7159.32,8924.04,$7.35097E+12
07/31/2007,7073.24,8816.74,$7.26258E+12
08/01/2007,7130.41,8888.66,$7.32128E+12
08/02/2007,7153.14,8920.63,$7.34462E+12
08/03/2007,6972.60,8695.48,$7.15925E+12
08/06/2007,7155.53,8923.69,$7.34708E+12
08/07/2007,7207.04,8988.22,$7399962694048
08/08/2007,7311.31,9123.00,$7507026546811
08/09/2007,7085.62,8844.14,$7275297434081
08/10/2007,7087.17,8846.07,$7276885463275
08/13/2007,7072.82,8829.53,$7262154125048
08/14/2007,6961.41,8690.65,$7142675285561
08/15/2007,6885.52,8598.70,$7064808541395
08/16/2007,6933.78,8659.43,$7114318978086
08/17/2007,7106.62,8875.28,$7291659029020
08/20/2007,7100.42,8867.54,$7285300091881
08/21/2007,7092.65,8857.84,$7277328458259
08/22/2007,7167.56,8951.97,$7354193542444
08/23/2007,7167.44,8951.82,$7354070531515
08/24/2007,7244.51,9049.55,$7433138681193
08/27/2007,7192.33,8984.47,$7379607032077
08/28/2007,7029.56,8781.67,$7212599594177
08/29/2007,7166.57,8955.61,$7353173028025
08/30/2007,7125.21,8904.25,$7310731272935
08/31/2007,7198.95,8996.67,$7386400382568
09/04/2007,7267.66,9082.53,$7456896295550
09/05/2007,7186.17,8987.06,$7373284128090
09/06/2007,7215.81,9025.80,$7403691957124
09/07/2007,7102.59,8884.19,$7277490335064
09/10/2007,7102.92,8885.00,$7277822330627
09/11/2007,7198.46,9004.51,$7375715802952
09/12/2007,7206.48,9017.72,$7383931640214
09/13/2007,7274.82,9103.64,$7453955493837
09/14/2007,7270.67,9098.45,$7449702461868
09/17/2007,7236.52,9055.72,$7414718947856
09/18/2007,7447.81,9320.13,$7631213329292
09/19/2007,7490.72,9373.82,$7675172984290
09/20/2007,7445.44,9320.65,$7628780033930
09/21/2007,7476.57,9359.62,$7660675893972
09/24/2007,7429.97,9301.28,$7590407946463
09/25/2007,7419.68,9288.41,$7579899068394
09/26/2007,7455.26,9334.46,$7616246495494
09/27/2007,7486.78,9373.97,$7648443884382
09/28/2007,7459.87,9340.29,$7620960552935
10/01/2007,7551.91,9455.52,$7720110347903
10/02/2007,7553.17,9457.13,$7721397031461
10/03/2007,7520.79,9419.44,$7688302620612
10/04/2007,7539.91,9443.38,$7707842324156.
10/05/2007,7588.99,9509.06,$7758014422134.
10/08/2007,7560.29,9473.10,$7728677146825.
10/09/2007,7619.64,9547.47,$7789352990846
10/10/2007,7599.71,9522.81,$7780129493505
10/11/2007,7577.16,9495.31,$7757047383501
10/12/2007,7597.59,9520.91,$7777960166438
10/15/2007,7536.35,9444.17,$7715262774066
10/16/2007,7485.53,9380.48,$7663239239024
10/17/2007,7481.33,9376.70,$7658941293947
10/18/2007,7460.79,9351.35,$7637913435669
10/19/2007,7274.89,9118.35,$7447604284348
10/22/2007,7281.25,9126.66,$7456108916366
10/23/2007,7334.63,9193.57,$7510768227376
10/24/2007,7321.16,9176.91,$7496977217112
10/25/2007,7322.83,9179.16,$7498684079151
10/26/2007,7417.81,9298.22,$7595943162335
10/29/2007,7446.80,9336.69,$7625633751254
10/30/2007,7373.69,9245.02,$7550763697410
10/31/2007,7445.13,9335.26,$7623925058807
11/01/2007,7232.62,9072.35,$7406313164608
11/02/2007,7220.31,9057.32,$7393705114049
11/05/2007,7174.65,9000.12,$7346944755682
11/06/2007,7260.21,9107.45,$7434563446297
11/07/2007,7043.04,8842.27,$7212179267469
11/08/2007,7075.96,8884.05,$7245884683454
11/09/2007,6999.65,8788.25,$7167745742326
11/12/2007,6951.96,8728.37,$7118905095068
11/13/2007,7146.79,8976.83,$7318421459382
11/14/2007,7113.22,8936.82,$7284042571952
11/15/2007,7010.14,8807.66,$7178486830786
11/16/2007,7046.32,8853.46,$7215532275499
11/19/2007,6914.89,8688.53,$7080949163083
11/20/2007,6940.84,8721.73,$7107518552497
11/21/2007,6821.83,8572.83,$6985650606477
11/23/2007,6940.76,8723.78,$7107434633413
11/26/2007,6775.35,8515.88,$6938053977473
11/27/2007,6881.54,8649.82,$7046794245476
11/28/2007,7071.80,8892.68,$7241626365087
11/29/2007,7078.80,8901.96,$7248798733098
11/30/2007,7154.28,8996.88,$7326089590519
12/03/2007,7108.33,8939.34,$7279029279530
12/04/2007,7058.70,8876.94,$7228216548412
12/05/2007,7159.73,9011.09,$7331669575567
12/06/2007,7259.92,9137.85,$7434263807618
12/07/2007,7243.20,9116.81,$7417145388027
12/10/2007,7299.13,9187.63,$7474414027060.
12/11/2007,7135.32,8981.44,$7306672184137
12/12/2007,7168.28,9024.03,$7340427298806
12/13/2007,7182.43,9042.04,$7354917882284
12/14/2007,7086.62,8921.42,$7256797374525
12/17/2007,6989.92,8799.68,$7157777428657.
12/18/2007,7026.84,8846.16,$7195583264199
12/19/2007,7014.57,8830.72,$7183023641714
12/20/2007,7027.82,8851.33,$7196592865822
12/21/2007,7141.99,8997.62,$7313502022323
12/24/2007,7192.91,9061.76,$7393329706886
12/26/2007,7205.82,9078.07,$7406604306058.
12/27/2007,7105.72,8953.62,$7303712969783.
12/28/2007,7120.17,8971.83,$7318567084319.
12/31/2007,7069.17,8907.57,$7266146981092.
01/02/2008,6978.12,8795.64,$7172554075528.
01/03/2008,6989.14,8809.53,$7183882558394.
01/04/2008,6851.51,8636.06,$7042416667634.
01/07/2008,6874.23,8664.70,$7065776764344.
01/08/2008,6769.57,8537.23,$6958198145778.
01/09/2008,6852.51,8642.15,$7043446302916.
01/10/2008,6908.47,8712.73,$7100969283923.
01/11/2008,6816.76,8597.87,$7006701405324.
01/14/2008,6874.66,8670.91,$7066219966124.
01/15/2008,6703.09,8454.50,$6889865545942.
01/16/2008,6670.49,8414.99,$6856361909723.
01/17/2008,6467.02,8158.75,$6647220078350.
01/18/2008,6421.86,8102.10,$6600800251913.
01/22/2008,6362.50,8027.21,$6539783355170.
01/23/2008,6507.07,8209.84,$6688380778925.
01/24/2008,6559.52,8276.02,$6742299879732.
01/25/2008,6445.15,8131.87,$6624738293043.
01/28/2008,6569.65,8288.95,$6752702335568.
01/29/2008,6612.44,8343.53,$6801790171119.
01/30/2008,6580.25,8303.04,$6768680185608.
01/31/2008,6687.09,8440.30,$6878584840248.
02/01/2008,6757.14,8528.72,$6950639226430.
02/04/2008,6694.24,8449.32,$6885935917284.
02/05/2008,6482.57,8182.15,$6668199572203.
02/06/2008,6434.88,8127.01,$6619145169601.
02/07/2008,6482.35,8190.01,$6667978658379.
02/08/2008,6441.65,8138.71,$6626112234596.
02/11/2008,6476.15,8182.85,$6661600595313.
02/12/2008,6540.40,8264.37,$6727685870801.
02/13/2008,6621.50,8370.60,$6811109439034.
02/14/2008,6540.13,8267.86,$6727416997131.
02/15/2008,6548.30,8278.83,$6735817076946.
02/19/2008,6549.35,8280.15,$6736893366141.
02/20/2008,6593.42,8336.49,$6782225408506.
02/21/2008,6520.48,8248.92,$6707196988715.
02/22/2008,6572.77,8316.60,$6760992089436.
02/25/2008,6668.65,8438.14,$6859608067552.
02/26/2008,6711.18,8491.95,$6903357212886.
02/27/2008,6710.49,8493.20,$6902650721585.
02/28/2008,6650.78,8418.75,$6841229048140.
02/29/2008,6481.75,8204.79,$6667363361477.
03/03/2008,6486.23,8210.45,$6671967658246.
03/04/2008,6450.36,8165.04,$6634668713580.
03/05/2008,6476.57,8204.42,$6661634491391.
03/06/2008,6342.43,8035.21,$6523659230327.
03/07/2008,6275.86,7951.03,$6455190934107.
03/10/2008,6182.34,7833.07,$6358998599268.
03/11/2008,6400.80,8110.33,$6583693344934.
03/12/2008,6339.24,8034.99,$6520376458812.
03/13/2008,6362.13,8064.08,$6543922199103.
03/14/2008,6230.96,7897.82,$6409003999290.
03/17/2008,6200.17,7860.72,$6377330674260.
03/18/2008,6464.55,8195.91,$6649264349450.
03/19/2008,6311.45,8001.82,$6491797586936.
03/20/2008,6477.80,8212.71,$6662893360371.
03/24/2008,6551.01,8305.54,$6680354525994.
03/25/2008,6556.06,8311.94,$6685506865268.
03/26/2008,6507.69,8250.64,$6636172399590.
03/27/2008,6448.04,8176.71,$6575348194846.
03/28/2008,6401.23,8117.35,$6527619387827.
03/31/2008,6423.30,8145.39,$6442602480519.
04/01/2008,6643.95,8425.19,$6663400915096.
04/02/2008,6618.50,8395.61,$6637879634789.
04/03/2008,6635.33,8416.96,$6654757638250.
04/04/2008,6634.50,8415.90,$6653919840121.
04/07/2008,6658.84,8446.77,$6678332535056.
04/08/2008,6630.02,8414.83,$6649432744377.
04/09/2008,6583.00,8355.87,$6602270958543.
04/10/2008,6605.45,8384.37,$6624785420307.
04/11/2008,6468.17,8211.01,$6487105587155.
04/14/2008,6446.78,8183.86,$6465655245895.
04/15/2008,6476.66,8221.79,$6495616965204.
04/16/2008,6608.23,8390.55,$6627574689291.
04/17/2008,6606.11,8388.26,$6625452321830.
04/18/2008,6705.34,8514.31,$6724967134973.
04/21/2008,6688.78,8493.63,$6708358992098.
04/22/2008,6645.63,8439.09,$6665079442072.
04/23/2008,6644.37,8437.50,$6663821421592.
04/24/2008,6677.10,8479.07,$6696648919745.
04/25/2008,6736.12,8554.17,$6755837164490.
04/28/2008,6721.91,8536.73,$6741588098351.
04/29/2008,6685.94,8491.05,$6705514968152.
04/30/2008,6673.16,8475.12,$6692690470505.
05/01/2008,6759.52,8587.34,$6779302854568.
05/02/2008,6787.44,8622.82,$6807307862249.
05/05/2008,6761.55,8589.93,$6781347818242.
05/06/2008,6797.67,8636.22,$6817568192891.
05/07/2008,6672.24,8482.31,$6691774511106.
05/08/2008,6689.51,8504.50,$6709088513964.
05/09/2008,6634.28,8437.48,$6653705672103.
05/12/2008,6682.87,8499.43,$6702