HISTORICAL DATA FOR NYSE INTERNATIONAL 100 INDEX (SYMBOL NYI.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/1996,3032.38,3032.67,$1420742345412
01/03/1996,3051.05,3051.34,$1429489166321
01/04/1996,3039.17,3040.18,$1423924743366
01/05/1996,3049.40,3050.53,$1428715425064
01/08/1996,3053.85,3055.74,$1430800167770
01/09/1996,3028.44,3030.31,$1418894484918
01/10/1996,3002.07,3003.93,$1406539733967
01/11/1996,2991.03,2992.89,$1401370217552
01/12/1996,2981.52,2983.37,$1396912720180
01/15/1996,2972.72,2974.56,$1392788390033
01/16/1996,2989.38,2991.24,$1400597629145
01/17/1996,2968.32,2970.26,$1390727147554
01/18/1996,2982.13,2984.09,$1397198435625
01/19/1996,2982.55,2984.51,$1397397146196
01/22/1996,2972.43,2974.53,$1392656111913
01/23/1996,2955.26,2957.38,$1384610132525
01/24/1996,2961.27,2963.39,$1387427993011
01/25/1996,2944.65,2946.76,$1379641201762
01/26/1996,2952.28,2954.52,$1383213604626
01/29/1996,2962.04,2964.29,$1387788182282
01/30/1996,2985.83,2988.10,$1398933611878
01/31/1996,3007.22,3009.52,$1408956168015
02/01/1996,3014.91,3017.21,$1412563679372
02/02/1996,3020.12,3022.42,$1415003533959
02/05/1996,3025.24,3027.62,$1417405967295
02/06/1996,3031.37,3034.03,$1420278379255
02/07/1996,3025.34,3027.99,$1417450289911
02/08/1996,3024.39,3027.04,$1417007244869
02/09/1996,3018.11,3020.75,$1414063765205
02/12/1996,3036.73,3039.39,$1422786516324
02/13/1996,3042.09,3044.76,$1425300268482
02/14/1996,3039.60,3042.74,$1424132693443
02/15/1996,3023.47,3026.59,$1416572597793
02/16/1996,3024.00,3027.12,$1416824934165
02/20/1996,2975.42,2978.56,$1394061776506
02/21/1996,3005.50,3008.68,$1408157220983
02/22/1996,3025.98,3029.19,$1417748631016
02/23/1996,3012.90,3016.45,$1411621680893
02/26/1996,2998.27,3002.02,$1404767088999
02/27/1996,2987.15,2990.89,$1399556602752
02/28/1996,2980.10,2983.85,$1396253280923
02/29/1996,2984.43,2988.18,$1398282215221
03/01/1996,3004.90,3009.29,$1407872613120
03/04/1996,3000.82,3005.21,$1405963610324
03/05/1996,2996.98,3001.36,$1404161634116
03/06/1996,2989.85,2994.26,$1400824339518
03/07/1996,2987.79,2992.26,$1399859455059
03/08/1996,2919.39,2924.84,$1367810568591
03/11/1996,2943.87,2949.36,$1379280146800
03/12/1996,2921.58,2927.03,$1368834445373
03/13/1996,2931.89,2937.93,$1373666915926
03/14/1996,2958.60,2964.70,$1386182405036
03/15/1996,2950.39,2956.92,$1382336588055
03/18/1996,2986.35,2992.95,$1399181569249
03/19/1996,2998.01,3004.64,$1404645308960
03/20/1996,2996.60,3003.23,$1403983604238
03/21/1996,2986.81,2993.42,$1399400682967
03/22/1996,2988.36,2997.40,$1400123022604
03/25/1996,2987.44,2996.57,$1399692438695
03/26/1996,2991.53,3002.57,$1401609434820
03/27/1996,2972.51,2983.53,$1392696808881
03/28/1996,2988.20,2999.28,$1400049477953
03/29/1996,2992.80,3004.05,$1402203100478
04/01/1996,3010.37,3021.90,$1410438224524
04/02/1996,3017.42,3028.97,$1413738576102
04/03/1996,3012.79,3024.32,$1411569306150
04/04/1996,3022.04,3033.85,$1415906418483
04/08/1996,2996.04,3007.75,$1403722242029
04/09/1996,3006.93,3021.05,$1408826353597
04/10/1996,3011.81,3025.95,$1411113018910
04/11/1996,3016.65,3030.81,$1413379921186
04/12/1996,3026.33,3040.77,$1417915927743
04/15/1996,3048.32,3063.50,$1428218954173
04/16/1996,3050.18,3065.37,$1429090677120
04/17/1996,3050.96,3066.15,$1429454613052
04/18/1996,3064.22,3079.50,$1435666978478
04/19/1996,3081.49,3096.86,$1443760084282
04/22/1996,3080.95,3096.90,$1443506976438
04/23/1996,3097.86,3113.90,$1451429924164
04/24/1996,3093.07,3109.27,$1449184565903
04/25/1996,3088.78,3105.52,$1447173878523
04/26/1996,3101.69,3118.50,$1453222321431
04/29/1996,3103.37,3120.19,$1454011210657
04/30/1996,3100.49,3117.43,$1452659576115
05/01/1996,3083.78,3100.69,$1444850834545
05/02/1996,3049.74,3066.61,$1428899709345
05/03/1996,3049.18,3066.05,$1428638181104
05/06/1996,3053.33,3070.49,$1430583201315
05/07/1996,3044.86,3061.97,$1426613855232
05/08/1996,3061.67,3078.90,$1434487741351
05/09/1996,3056.78,3073.98,$1432485562254
05/10/1996,3064.12,3083.99,$1435925244344
05/13/1996,3050.08,3072.80,$1429346685133
05/14/1996,3059.96,3084.01,$1433975723228
05/15/1996,3077.35,3101.57,$1442129684225
05/16/1996,3070.86,3095.03,$1439084754346
05/17/1996,3075.93,3103.78,$1441460321738
05/20/1996,3086.82,3114.77,$1446567234915
05/21/1996,3075.63,3103.48,$1441322415464
05/22/1996,3074.75,3102.63,$1440911421634
05/23/1996,3062.17,3089.93,$1435015104296
05/24/1996,3064.00,3091.96,$1435871582549
05/28/1996,3057.88,3085.91,$1433002179220
05/29/1996,3067.64,3096.31,$1437579449070
05/30/1996,3073.71,3102.62,$1440421474134
05/31/1996,3077.90,3106.85,$1442385644930
06/03/1996,3079.10,3108.20,$1442948632592
06/04/1996,3089.45,3119.10,$1447798883532
06/05/1996,3084.98,3114.68,$1445702423871
06/06/1996,3076.24,3106.46,$1441608460150
06/07/1996,3058.53,3089.50,$1433310153103
06/10/1996,3062.96,3094.48,$1435383339830
06/11/1996,3073.65,3105.29,$1440394688365
06/12/1996,3086.11,3118.45,$1446233124792
06/13/1996,3073.88,3106.43,$1440501664615
06/14/1996,3077.89,3111.64,$1442379982354
06/17/1996,3091.44,3125.34,$1448730693362
06/18/1996,3089.58,3124.64,$1447858145150
06/19/1996,3086.30,3122.61,$1446321279590
06/20/1996,3075.02,3111.20,$1441035325669
06/21/1996,3071.79,3107.93,$1439520544908
06/24/1996,3082.32,3118.59,$1444455254529
06/25/1996,3082.69,3119.06,$1444632234960
06/26/1996,3073.66,3110.29,$1440400175838
06/27/1996,3067.76,3104.32,$1437636223321
06/28/1996,3079.85,3117.04,$1443421318994
07/01/1996,3095.00,3132.38,$1452117635350
07/02/1996,3093.70,3131.93,$1451506424163
07/03/1996,3090.44,3128.64,$1449978262617
07/05/1996,3076.91,3115.08,$1443630729932
07/08/1996,3064.41,3102.41,$1437762881932
07/09/1996,3087.55,3125.84,$1448620096077
07/10/1996,3083.56,3121.80,$1446746662380
07/11/1996,3053.07,3090.93,$1432441544231
07/12/1996,3039.27,3076.98,$1425967879147
07/15/1996,2994.92,3032.08,$1405160277445
07/16/1996,2977.81,3014.75,$1397131498527
07/17/1996,2985.77,3023.13,$1400868386739
07/18/1996,3018.40,3056.17,$1416178423346
07/19/1996,3011.19,3048.86,$1412791482697
07/22/1996,2994.63,3032.26,$1405023969258
07/23/1996,2988.62,3026.20,$1402202651538
07/24/1996,2957.99,2995.19,$1387834079328
07/25/1996,2984.49,3022.03,$1400268959928
07/26/1996,2972.81,3010.86,$1394785571717
07/29/1996,2962.57,3000.49,$1389983418664
07/30/1996,2977.60,3015.73,$1397032748375
07/31/1996,3004.96,3043.45,$1409869830741
08/01/1996,3028.46,3067.24,$1420897749726
08/02/1996,3055.88,3095.01,$1433761982169
08/05/1996,3056.24,3095.57,$1433934344402
08/06/1996,3047.76,3087.26,$1429955575055
08/07/1996,3051.33,3090.87,$1431628419797
08/08/1996,3061.30,3100.97,$1436309014835
08/09/1996,3055.39,3095.09,$1433533649089
08/12/1996,3059.88,3099.64,$1435642809283
08/13/1996,3060.79,3100.55,$1436066782239
08/14/1996,3090.11,3130.26,$1449825458365
08/15/1996,3098.46,3138.72,$1453742710363
08/16/1996,3104.50,3148.10,$1456577743751
08/19/1996,3111.11,3154.88,$1459678248661
08/20/1996,3125.41,3169.39,$1466387794437
08/21/1996,3127.99,3172.09,$1467599341578
08/22/1996,3144.64,3188.97,$1475410864432
08/23/1996,3148.41,3192.98,$1477180029767
08/26/1996,3136.53,3181.25,$1471604279489
08/27/1996,3142.89,3188.01,$1474585705671
08/28/1996,3128.32,3173.24,$1467752030907
08/29/1996,3102.86,3147.43,$1455805429679
08/30/1996,3101.47,3146.02,$1455152554060
09/03/1996,3102.09,3146.65,$1455444133027
09/04/1996,3108.03,3152.78,$1458242527896
09/05/1996,3105.58,3150.29,$1457090236168
09/06/1996,3123.73,3168.70,$1465605854035
09/09/1996,3126.36,3171.41,$1466840046010
09/10/1996,3124.01,3169.36,$1465740212780
09/11/1996,3119.81,3165.62,$1463768206264
09/12/1996,3126.01,3172.04,$1466676957088
09/13/1996,3159.57,3206.31,$1482424738066
09/16/1996,3172.69,3222.14,$1488581163383
09/17/1996,3165.78,3215.11,$1485336085447
09/18/1996,3159.47,3209.70,$1482375865131
09/19/1996,3166.10,3216.44,$1485488760177
09/20/1996,3172.49,3223.37,$1488483959260
09/23/1996,3161.16,3211.86,$1483170086288
09/24/1996,3167.78,3218.59,$1486274367087
09/25/1996,3185.07,3237.53,$1494387740097
09/26/1996,3197.38,3250.13,$1504688444671
09/27/1996,3203.32,3257.97,$1507485217935
09/30/1996,3211.86,3266.65,$1511502699497
10/01/1996,3222.18,3277.36,$1516461863930
10/02/1996,3245.29,3300.87,$1525594178112
10/03/1996,3230.24,3285.56,$1518519373700
10/04/1996,3245.90,3301.60,$1525878260222
10/07/1996,3250.75,3306.67,$1528160513341
10/08/1996,3241.37,3297.13,$1523750577063
10/09/1996,3222.04,3277.47,$1514664330461
10/10/1996,3215.52,3270.85,$1511595874835
10/11/1996,3239.56,3295.31,$1522899829897
10/14/1996,3256.95,3313.00,$1531074238325
10/15/1996,3262.62,3318.79,$1533738394110
10/16/1996,3259.66,3316.57,$1532346512090
10/17/1996,3264.33,3321.32,$1534543620225
10/18/1996,3284.37,3344.03,$1543961667197
10/21/1996,3283.68,3343.33,$1543636827495
10/22/1996,3292.50,3352.48,$1547784184372
10/23/1996,3277.86,3337.61,$1540905270976
10/24/1996,3260.85,3320.28,$1532906450245
10/25/1996,3260.24,3319.66,$1532619009397
10/28/1996,3262.91,3322.53,$1533877365790
10/29/1996,3254.58,3314.04,$1529959173996
10/30/1996,3252.81,3312.28,$1529127812022
10/31/1996,3251.23,3310.67,$1528385120142
11/01/1996,3228.71,3287.73,$1517796400769
11/04/1996,3241.25,3300.50,$1523692725602
11/05/1996,3250.38,3310.72,$1527982862303
11/06/1996,3281.75,3343.00,$1542731515127
11/07/1996,3273.38,3334.47,$1538794931535
11/08/1996,3298.39,3359.94,$1550552150919
11/11/1996,3316.51,3378.40,$1559071111284
11/12/1996,3327.47,3389.58,$1564226412682
11/13/1996,3337.91,3400.25,$1569133911034
11/14/1996,3354.87,3417.91,$1577106275893
11/15/1996,3365.12,3428.75,$1581922769566
11/18/1996,3378.91,3443.03,$1588408073105
11/19/1996,3403.42,3468.11,$1599926154607
11/20/1996,3411.75,3476.66,$1603844317032
11/21/1996,3418.47,3483.50,$1607002141878
11/22/1996,3447.39,3513.68,$1620600126266
11/25/1996,3458.77,3525.48,$1642087733797
11/26/1996,3451.97,3518.62,$1638856733427
11/27/1996,3446.16,3512.84,$1636100595001
11/29/1996,3457.22,3524.36,$1641350152856
12/02/1996,3433.51,3500.24,$1630091596106
12/03/1996,3405.87,3472.07,$1616972623303
12/04/1996,3381.23,3447.05,$1605274461603
12/05/1996,3400.60,3466.95,$1614470091009
12/06/1996,3373.62,3439.45,$1601662375037
12/09/1996,3409.07,3475.62,$1618489631546
12/10/1996,3415.25,3482.51,$1621423395303
12/11/1996,3358.10,3424.69,$1594292264231
12/12/1996,3349.41,3415.83,$1590167779559
12/13/1996,3340.76,3407.01,$1586061381289
12/16/1996,3353.62,3420.12,$1592164766653
12/17/1996,3366.35,3433.10,$1598208493694
12/18/1996,3387.55,3454.72,$1608273591239
12/19/1996,3426.49,3494.43,$1626759285245
12/20/1996,3435.30,3503.49,$1630945109452
12/23/1996,3437.45,3506.78,$1631963951170
12/24/1996,3438.56,3508.00,$1632489307578
12/26/1996,3448.73,3518.38,$1637321461869
12/27/1996,3461.09,3530.99,$1643189776004
12/30/1996,3485.41,3556.12,$1654733296742
12/31/1996,3483.83,3555.02,$1653982290328
01/02/1997,3444.15,3514.53,$1718400422857
01/03/1997,3452.97,3523.53,$1722799694547
01/06/1997,3466.81,3537.65,$1729707835874
01/07/1997,3473.16,3544.53,$1732876323915
01/08/1997,3462.86,3534.02,$1727733802322
01/09/1997,3483.00,3554.57,$1737784258043
01/10/1997,3463.36,3534.53,$1727982887665
01/13/1997,3469.22,3540.51,$1730909931314
01/14/1997,3495.57,3567.40,$1744056719361
01/15/1997,3493.71,3565.61,$1743125861254
01/16/1997,3515.34,3587.69,$1753920374086
01/17/1997,3514.55,3586.88,$1753524354583
01/20/1997,3492.96,3564.85,$1742753750751
01/21/1997,3495.65,3567.60,$1744097515989
01/22/1997,3482.56,3554.27,$1737561992815
01/23/1997,3474.91,3546.65,$1733747614826
01/24/1997,3444.94,3516.06,$1718796529340
01/27/1997,3423.37,3494.05,$1708033752902
01/28/1997,3432.33,3503.31,$1712503470298
01/29/1997,3440.33,3511.48,$1716496501861
01/30/1997,3453.69,3525.12,$1723160982721
01/31/1997,3472.37,3544.26,$1732477749294
02/03/1997,3482.34,3554.44,$1737454798826
02/04/1997,3494.21,3566.55,$1743375290570
02/05/1997,3504.58,3577.44,$1748550308320
02/06/1997,3497.23,3569.94,$1744884177838
02/07/1997,3495.55,3568.22,$1744044640115
02/10/1997,3493.95,3566.60,$1743248185566
02/11/1997,3501.87,3574.68,$1747200753970
02/12/1997,3521.50,3594.71,$1756990597667
02/13/1997,3541.38,3615.01,$1766909992855
02/14/1997,3536.35,3609.87,$1764401814180
02/18/1997,3525.00,3598.30,$1758736828809
02/19/1997,3517.08,3590.80,$1746290949694
02/20/1997,3518.48,3592.26,$1746984656541
02/21/1997,3531.38,3605.43,$1753391394193
02/24/1997,3553.97,3628.67,$1764607768480
02/25/1997,3566.19,3641.22,$1770671468561
02/26/1997,3534.98,3610.04,$1755176512768
02/27/1997,3533.61,3608.64,$1754496636500
02/28/1997,3497.72,3573.12,$1736677349741
03/03/1997,3491.45,3566.71,$1733562157792
03/04/1997,3509.66,3585.32,$1742604731234
03/05/1997,3533.60,3610.50,$1754492098458
03/06/1997,3532.25,3609.12,$1753821536614
03/07/1997,3554.43,3631.78,$1764834748645
03/10/1997,3592.70,3670.92,$1783833697788
03/11/1997,3584.20,3662.24,$1779614745161
03/12/1997,3543.26,3620.84,$1759285898881
03/13/1997,3503.68,3580.46,$1739633341015
03/14/1997,3556.29,3634.22,$1765757394318
03/17/1997,3537.56,3615.09,$1756458690354
03/18/1997,3524.26,3601.62,$1749855212512
03/19/1997,3517.76,3597.92,$1746628943689
03/20/1997,3475.57,3554.76,$1725680480601
03/21/1997,3510.54,3590.52,$1743039877160
03/24/1997,3506.17,3586.57,$1742769782811
03/25/1997,3514.10,3596.05,$1746711134605
03/26/1997,3561.64,3644.79,$1770341951502
03/27/1997,3524.78,3607.27,$1752019963432
03/31/1997,3491.11,3572.81,$1735286017450
04/01/1997,3502.52,3584.59,$1740955827147
04/02/1997,3457.25,3538.26,$1718453299213
04/03/1997,3460.02,3541.26,$1719830228452
04/04/1997,3465.80,3547.19,$1722702118093
04/07/1997,3474.85,3556.68,$1727203905343
04/08/1997,3479.68,3561.65,$1729602360913
04/09/1997,3476.56,3559.08,$1728050924316
04/10/1997,3478.16,3560.73,$1728849461526
04/11/1997,3433.19,3514.89,$1706492877250
04/14/1997,3442.59,3524.52,$1711168123695
04/15/1997,3482.80,3565.68,$1731152245941
04/16/1997,3491.51,3577.30,$1735484854191
04/17/1997,3490.46,3576.62,$1734962070968
04/18/1997,3514.83,3601.62,$1747074623406
04/21/1997,3513.77,3601.10,$1746545631185
04/22/1997,3563.44,3652.65,$1771238257782
04/23/1997,3558.25,3647.32,$1768657086342
04/24/1997,3549.56,3638.41,$1764335543171
04/25/1997,3526.50,3615.00,$1752875929396
04/28/1997,3531.20,3619.82,$1755212843543
04/29/1997,3595.34,3685.70,$1787093731657
04/30/1997,3618.98,3710.17,$1798843269593
05/01/1997,3616.38,3707.54,$1797551451622
05/02/1997,3658.18,3750.58,$1818326867993
05/05/1997,3695.51,3789.14,$1836881899552
05/06/1997,3717.72,3811.91,$1847921857161
05/07/1997,3699.53,3795.07,$1838880451058
05/08/1997,3737.59,3836.67,$1857799153670
05/09/1997,3772.93,3873.64,$1875366089981
05/12/1997,3831.55,3934.53,$1904501835354
05/13/1997,3831.57,3935.74,$1904515154394
05/14/1997,3861.51,3966.49,$1919396349456
05/15/1997,3868.48,3976.72,$1922856935301
05/16/1997,3877.44,3986.02,$1927314604565
05/19/1997,3872.61,3981.04,$1924910408785
05/20/1997,3919.63,4029.40,$1948286104070
05/21/1997,3910.36,4019.91,$1943677792982
05/22/1997,3892.39,4001.43,$1934742832458
05/23/1997,3921.73,4031.79,$1949327855275
05/27/1997,3915.17,4025.17,$1946064570303
05/28/1997,3903.95,4014.02,$1940488385900
05/29/1997,3905.56,4016.14,$1941289573253
05/30/1997,3892.39,4003.38,$1932253371735
06/02/1997,3869.02,3979.33,$1920648667227
06/03/1997,3888.95,3999.84,$1930630068192
06/04/1997,3885.61,3997.33,$1928969954075
06/05/1997,3916.11,4028.70,$1944109658993
06/06/1997,3957.82,4071.61,$1964815820584
06/09/1997,3977.87,4092.88,$1974770488941
06/10/1997,3986.56,4102.32,$1979087427344
06/11/1997,3991.24,4107.58,$1981409049444
06/12/1997,4028.60,4146.54,$1999955769650
06/13/1997,4039.67,4157.93,$2005451144343
06/16/1997,4040.25,4159.68,$2007495764363
06/17/1997,4022.02,4141.14,$1998436632470
06/18/1997,4010.29,4130.26,$1992608883290
06/19/1997,4042.83,4163.78,$2009071917740
06/20/1997,4030.15,4150.71,$2002767449208
06/23/1997,4008.47,4129.37,$1991994383864
06/24/1997,4053.12,4176.82,$2014181035968
06/25/1997,4084.03,4209.75,$2029545438729
06/26/1997,4101.86,4228.12,$2038402282804
06/27/1997,4101.97,4228.24,$2038458710759
06/30/1997,4099.83,4226.03,$2037394855262
07/01/1997,4130.35,4258.52,$2052609098394
07/02/1997,4154.16,4283.08,$2064444701991
07/03/1997,4232.04,4363.37,$2103147103370
07/07/1997,4212.69,4343.74,$2093529221768
07/08/1997,4207.64,4338.53,$2091019035874
07/09/1997,4175.32,4305.21,$2074957426666
07/10/1997,4212.80,4343.89,$2093584766689
07/11/1997,4216.20,4347.39,$2095272301600
07/14/1997,4229.35,4360.95,$2101808047499
07/15/1997,4225.29,4356.77,$2099791848591
07/16/1997,4310.36,4444.85,$2142066912148
07/17/1997,4291.01,4424.90,$2132450873524
07/18/1997,4228.30,4360.23,$2101288271139
07/21/1997,4184.47,4315.04,$2089785565389
07/22/1997,4229.12,4361.27,$2099281001615
07/23/1997,4247.89,4380.65,$2108596937074
07/24/1997,4222.47,4354.44,$2095978838435
07/25/1997,4217.34,4349.15,$2093432310247
07/28/1997,4208.68,4340.35,$2089135212270
07/29/1997,4222.18,4354.26,$2095833541157
07/30/1997,4253.39,4386.66,$2111541003293
07/31/1997,4255.14,4388.46,$2112408985534
08/01/1997,4198.96,4330.53,$2084522041635
08/04/1997,4193.59,4324.99,$2081857415121
08/05/1997,4173.36,4304.41,$2071813580597
08/06/1997,4229.97,4362.84,$2099917620199
08/07/1997,4219.77,4352.31,$2094852702224
08/08/1997,4179.91,4311.20,$2075063484490
08/11/1997,4184.65,4316.87,$2077418766879
08/12/1997,4165.03,4296.63,$2067675018052
08/13/1997,4120.40,4252.64,$2045520904089
08/14/1997,4098.90,4230.45,$2034846409092
08/15/1997,4017.37,4146.31,$1994372652889
08/18/1997,4041.56,4171.58,$2006380375507
08/19/1997,4088.53,4220.07,$2029701867609
08/20/1997,4139.30,4273.59,$2054902819776
08/21/1997,4105.17,4238.35,$2037958942388
08/22/1997,4076.18,4208.42,$2023570471892
08/25/1997,4062.71,4194.71,$2016882813192
08/26/1997,4043.93,4175.34,$2007558880372
08/27/1997,4052.72,4184.73,$2011922779455
08/28/1997,4009.31,4140.03,$1990369535507
08/29/1997,3975.46,4105.08,$1973568205580
09/02/1997,4066.79,4200.48,$2020412337404
09/03/1997,4080.32,4214.94,$2027135285653
09/04/1997,4085.53,4220.34,$2029723690217
09/05/1997,4097.53,4232.73,$2035682477807
09/08/1997,4096.00,4231.23,$2034924248621
09/09/1997,4085.34,4220.23,$2029629503906
09/10/1997,4022.53,4155.43,$1998423745951
09/11/1997,3978.29,4110.17,$1976443177670
09/12/1997,3991.04,4123.35,$1982779315354
09/15/1997,4017.28,4153.04,$2006052457277
09/16/1997,4096.98,4235.56,$2045848346531
09/17/1997,4073.39,4211.83,$2034072738115
09/18/1997,4131.66,4272.07,$2063165918968
09/19/1997,4137.59,4278.21,$2066131410214
09/22/1997,4176.28,4318.21,$2085447286166
09/23/1997,4155.81,4297.16,$2075226684531
09/24/1997,4205.73,4348.95,$2100155946715
09/25/1997,4219.17,4364.10,$2106865727640
09/26/1997,4238.02,4383.61,$2116281663060
09/29/1997,4255.39,4401.57,$2124953688218
09/30/1997,4262.10,4408.51,$2128336289905
10/01/1997,4318.16,4468.35,$2191483312400
10/02/1997,4294.51,4444.01,$2179484650274
10/03/1997,4328.79,4479.48,$2196881175231
10/06/1997,4344.91,4496.16,$2205062147228
10/07/1997,4341.66,4492.80,$2203413753119
10/08/1997,4302.12,4451.92,$2183343820779
10/09/1997,4260.89,4409.26,$2162421225597
10/10/1997,4241.91,4389.62,$2152790130168
10/13/1997,4249.95,4397.94,$2156867737878
10/14/1997,4248.22,4396.18,$2155990856153
10/15/1997,4238.06,4386.89,$2150834025999
10/16/1997,4222.71,4371.00,$2143044722824
10/17/1997,4175.21,4322.00,$2118938697002
10/20/1997,4216.29,4364.52,$2139785936622
10/21/1997,4235.86,4384.80,$2149875840693
10/22/1997,4192.70,4340.15,$2127968649521
10/23/1997,4061.23,4204.23,$2061241769447
10/24/1997,4020.10,4161.66,$2040988852786
10/27/1997,3787.07,3920.42,$1922678014693
10/28/1997,3944.55,4083.60,$2002631838869
10/29/1997,3952.55,4101.29,$2006692416592
10/30/1997,3909.89,4057.02,$1985032499535
10/31/1997,3985.64,4135.62,$2023490681290
11/03/1997,4079.67,4233.20,$2052618321511
11/04/1997,4043.56,4196.41,$2034447219035
11/05/1997,4049.67,4203.10,$2037521131746
11/06/1997,4043.05,4196.23,$2034189733181
11/07/1997,3937.02,4086.19,$1980844406619
11/10/1997,3924.53,4073.23,$1974562450326
11/11/1997,3942.91,4092.30,$1983807790689
11/12/1997,3826.86,3971.89,$1925420982958
11/13/1997,3882.34,4029.91,$1953332881057
11/14/1997,3910.37,4059.01,$1967436736222
11/17/1997,4008.53,4160.90,$2016822815743
11/18/1997,3979.57,4130.91,$2002252182446
11/19/1997,3982.32,4134.30,$2003636370012
11/20/1997,4063.68,4218.77,$2044573922212
11/21/1997,4075.67,4231.21,$2050602994002
11/24/1997,3993.40,4147.08,$2009210291789
11/25/1997,3995.96,4150.14,$2010499037308
11/26/1997,3979.20,4132.85,$2002064275476
11/28/1997,4006.02,4160.71,$2015708350745
12/01/1997,4061.50,4218.33,$2043623375222
12/02/1997,4054.77,4211.34,$2040237009437
12/03/1997,4072.11,4229.73,$2048966873340
12/04/1997,4066.77,4224.54,$2046275871530
12/05/1997,4112.98,4273.03,$2069528118389
12/08/1997,4117.38,4277.69,$2071742189186
12/09/1997,4097.57,4257.66,$2061773808790
12/10/1997,4054.11,4212.51,$2039909882131
12/11/1997,3966.49,4121.90,$1995821194298
12/12/1997,3969.24,4124.75,$1997202044538
12/15/1997,4010.54,4167.67,$2017983083798
12/16/1997,4045.82,4204.59,$2035737325450
12/17/1997,4095.02,4255.71,$2060490775652
12/18/1997,4046.22,4205.00,$2035937247057
12/19/1997,3979.74,4135.91,$2002485082139
12/22/1997,3971.42,4127.35,$1998301469368
12/23/1997,3940.89,4095.62,$1982936519395
12/24/1997,3948.04,4103.05,$1994788111666
12/26/1997,3949.71,4104.79,$1995633672362
12/29/1997,4039.99,4199.04,$2041248680057
12/30/1997,4077.24,4237.76,$2060071108268
12/31/1997,4077.08,4237.59,$2061054334047
01/02/1998,4100.31,4261.73,$2278906340647
01/05/1998,4091.81,4252.91,$2274185842728
01/06/1998,4028.05,4186.63,$2238747658533
01/07/1998,4059.98,4220.11,$2256494856875
01/08/1998,4021.21,4179.80,$2234944769936
01/09/1998,3925.80,4080.63,$2182086889541
01/12/1998,3932.68,4087.78,$2185909033242
01/13/1998,3965.01,4121.38,$2203877898200
01/14/1998,4000.88,4158.78,$2223818910915
01/15/1998,3983.13,4140.32,$2213952285024
01/16/1998,4108.76,4270.92,$2283784147731
01/20/1998,4150.69,4314.49,$2307086214006
01/21/1998,4122.73,4285.44,$2291547570734
01/22/1998,4119.97,4282.75,$2290014095062
01/23/1998,4130.04,4293.21,$2295609462604
01/26/1998,4151.97,4316.06,$2307799816973
01/27/1998,4204.01,4370.16,$2336723689952
01/28/1998,4225.15,4401.00,$2348474512751
01/29/1998,4224.08,4399.88,$2347879115605
01/30/1998,4210.61,4385.85,$2340390723620
02/02/1998,4337.24,4517.76,$2410779283915
02/03/1998,4342.53,4523.26,$2413715645213
02/04/1998,4356.92,4538.65,$2421717120474
02/05/1998,4375.34,4557.84,$2431953018175
02/06/1998,4387.32,4570.33,$2438652001313
02/09/1998,4341.46,4522.57,$2413158354935
02/10/1998,4365.09,4547.19,$2426295866111
02/11/1998,4358.08,4539.88,$2422394764412
02/12/1998,4365.31,4547.41,$2426415443496
02/13/1998,4347.11,4528.45,$2416297700784
02/17/1998,4379.03,4561.71,$2434044831275
02/18/1998,4409.79,4593.75,$2451142433127
02/19/1998,4392.72,4576.03,$2441649125165
02/20/1998,4409.48,4593.50,$2450969433349
02/23/1998,4417.93,4602.47,$2455664605227
02/24/1998,4385.59,4568.78,$2437688809540
02/25/1998,4435.93,4623.21,$2465669318017
02/26/1998,4483.42,4672.71,$2492068417072
02/27/1998,4472.69,4661.53,$2486104171240
03/02/1998,4538.57,4730.19,$2522721962918
03/03/1998,4534.11,4725.54,$2520243047263
03/04/1998,4481.32,4673.92,$2490897082565
03/05/1998,4430.47,4620.90,$2462637288659
03/06/1998,4495.71,4688.93,$2498895181754
03/09/1998,4508.69,4702.57,$2506115179842
03/10/1998,4536.85,4731.94,$2521766460463
03/11/1998,4554.65,4750.91,$2531657296251
03/12/1998,4548.74,4744.74,$2528372161512
03/13/1998,4578.11,4775.38,$2544698446013
03/16/1998,4595.85,4793.88,$2554557105082
03/17/1998,4627.21,4827.27,$2571992998524
03/18/1998,4614.69,4816.06,$2565031510904
03/19/1998,4639.61,4842.06,$2578882292642
03/20/1998,4709.39,4914.89,$2617670799772
03/23/1998,4716.39,4922.67,$2621557881908
03/24/1998,4744.68,4952.31,$2637286099651
03/25/1998,4748.84,4956.93,$2639956956177
03/26/1998,4758.89,4968.40,$2645540878531
03/27/1998,4755.45,4964.95,$2643631462838
03/30/1998,4700.07,4907.13,$2612844581690
03/31/1998,4726.50,4934.73,$2627536047653
04/01/1998,4784.75,4997.62,$2659921137282
04/02/1998,4808.17,5022.07,$2672936117328
04/03/1998,4793.85,5007.12,$2664976125938
04/06/1998,4867.75,5084.39,$2706061502819
04/07/1998,4799.45,5013.05,$2672078213472
04/08/1998,4810.59,5024.68,$2678279853576
04/09/1998,4859.53,5075.80,$2705529313864
04/13/1998,4858.22,5074.43,$2704796838605
04/14/1998,4916.04,5134.82,$2736987383671
04/15/1998,4917.52,5136.37,$2738424871002
04/16/1998,4858.75,5074.99,$2705701285220
04/17/1998,4862.46,5078.86,$2707764511994
04/20/1998,4867.61,5084.24,$2710639555677
04/21/1998,4884.42,5102.17,$2720004469411
04/22/1998,4848.86,5068.19,$2700197961556
04/23/1998,4798.19,5015.72,$2671983327695
04/24/1998,4772.72,4989.09,$2657801311954
04/27/1998,4642.53,4853.11,$2585298658587
04/28/1998,4708.00,4922.06,$2621759871574
04/29/1998,4742.49,4959.93,$2640571226759
04/30/1998,4848.59,5071.35,$2699646787404
05/01/1998,4912.29,5137.97,$2735112107098
05/04/1998,4948.62,5176.80,$2755337740364
05/05/1998,4909.42,5135.80,$2733515110172
05/06/1998,4879.61,5105.97,$2716916048609
05/07/1998,4805.24,5029.50,$2675507073450
05/08/1998,4848.58,5075.05,$2699638280447
05/11/1998,4882.18,5114.08,$2718347606190
05/12/1998,4865.88,5097.60,$2709273226133
05/13/1998,4858.15,5089.49,$2704964914309
05/14/1998,4842.41,5073.19,$2696206114422
05/15/1998,4818.61,5048.79,$2682953943160
05/18/1998,4743.80,4970.53,$2641300768079
05/19/1998,4810.75,5040.68,$2678578014459
05/20/1998,4868.63,5101.64,$2710801418144
05/21/1998,4881.00,5114.60,$2717688416545
05/22/1998,4878.65,5113.15,$2716380036252
05/26/1998,4856.78,5090.23,$2704203096646
05/27/1998,4788.50,5018.77,$2666186208319
05/28/1998,4792.23,5023.00,$2668261816907
05/29/1998,4769.53,4999.53,$2655856506958
06/01/1998,4749.18,4978.20,$2644522717335
06/02/1998,4773.06,5005.82,$2657819940927
06/03/1998,4801.71,5037.03,$2673773175791
06/04/1998,4833.79,5070.68,$2691637704377
06/05/1998,4880.41,5119.58,$2717596128241
06/08/1998,4873.81,5113.20,$2713923128219
06/09/1998,4849.80,5088.41,$2700556445222
06/10/1998,4805.49,5042.55,$2675882257358
06/11/1998,4696.04,4928.44,$2614933930901
06/12/1998,4690.78,4922.92,$2615700290294
06/15/1998,4532.23,4758.64,$2527286948019
06/16/1998,4629.12,4861.62,$2581316129215
06/17/1998,4789.39,5031.48,$2670688099828
06/18/1998,4733.09,4972.34,$2639294438208
06/19/1998,4739.76,4979.35,$2643014098810
06/22/1998,4722.03,4960.72,$2638373949495
06/23/1998,4752.15,4992.46,$2655202862043
06/24/1998,4799.99,5042.81,$2681934400552
06/25/1998,4804.24,5047.43,$2684326673247
06/26/1998,4824.21,5068.90,$2695483296320
06/29/1998,4855.41,5101.69,$2712917246553
06/30/1998,4869.11,5116.94,$2720573008254
07/01/1998,4958.18,5210.54,$2770594389481
07/02/1998,4942.65,5194.26,$2762278938223
07/06/1998,4958.69,5222.95,$2771244745190
07/07/1998,4959.73,5224.05,$2771825767585
07/08/1998,4983.31,5248.96,$2785001800299
07/09/1998,4916.13,5178.20,$2747457584734
07/10/1998,4924.56,5187.39,$2752169761740
07/13/1998,4940.79,5204.48,$2761238122109
07/14/1998,5044.47,5313.70,$2845367087826
07/15/1998,5031.68,5300.54,$2838155487938
07/16/1998,5080.44,5351.90,$2865655578397
07/17/1998,5130.24,5404.36,$2893744030223
07/20/1998,5126.88,5400.94,$2891850761508
07/21/1998,5049.13,5319.04,$2847994863241
07/22/1998,5006.03,5273.64,$2823685108738
07/23/1998,4909.69,5172.32,$2769345075135
07/24/1998,4962.21,5227.66,$2798971061032
07/27/1998,4912.45,5175.22,$2770898744192
07/28/1998,4859.15,5119.22,$2740835310852
07/29/1998,4871.84,5133.03,$2747994011729
07/30/1998,4943.57,5208.60,$2788454821030
07/31/1998,4840.84,5100.36,$2730508335893
08/03/1998,4753.05,5008.04,$2680990970204
08/04/1998,4667.82,4918.24,$2632916242792
08/05/1998,4666.07,4916.65,$2631929820033
08/06/1998,4601.40,4848.51,$2595452812690
08/07/1998,4627.74,4876.30,$2610309603571
08/10/1998,4568.16,4813.51,$2576030771214
08/11/1998,4461.99,4701.67,$2516160905072
08/12/1998,4511.73,4755.87,$2544212170013
08/13/1998,4473.44,4715.50,$2522617406718
08/14/1998,4469.04,4710.86,$2520137375355
08/17/1998,4532.08,4777.96,$2555688040372
08/18/1998,4664.36,4917.49,$2630281527973
08/19/1998,4682.96,4938.64,$2640770060575
08/20/1998,4643.74,4897.28,$2618653835360
08/21/1998,4501.33,4747.10,$2538348632742
08/24/1998,4488.73,4734.00,$2531238628883
08/25/1998,4528.14,4775.57,$2553465841558
08/26/1998,4451.76,4695.68,$2510391986535
08/27/1998,4228.35,4460.10,$2384409814303
08/28/1998,4221.75,4453.25,$2380685394540
08/31/1998,4042.07,4264.60,$2279361830521
09/01/1998,4267.21,4502.14,$2406356340019
09/02/1998,4279.89,4515.69,$2413505019813
09/03/1998,4244.66,4479.23,$2393638241479
09/04/1998,4265.96,4501.71,$2405651005636
09/08/1998,4486.74,4734.89,$2530153941293
09/09/1998,4376.90,4619.35,$2468211186945
09/10/1998,4282.65,4519.88,$2415065015577
09/11/1998,4334.61,4575.12,$2447708159612
09/14/1998,4395.66,4642.02,$2482182100594
09/15/1998,4425.03,4673.15,$2498764730581
09/16/1998,4415.66,4663.87,$2493474837115
09/17/1998,4269.70,4509.71,$2411054624912
09/18/1998,4228.70,4466.40,$2387899762546
09/21/1998,4162.02,4395.97,$2357075660034
09/22/1998,4187.19,4422.56,$2371330712384
09/23/1998,4387.50,4634.65,$2484772266921
09/24/1998,4259.25,4499.32,$2412138953507
09/25/1998,4245.05,4485.20,$2404097210078
09/28/1998,4245.99,4486.28,$2404633742764
09/29/1998,4252.86,4493.53,$2408520805483
09/30/1998,4083.84,4316.52,$2312799977332
10/01/1998,3952.01,4177.18,$2238143009897
10/02/1998,3992.60,4220.08,$2261129940942
10/05/1998,3874.68,4095.44,$2194348017676
10/06/1998,3999.48,4227.36,$2265027077210
10/07/1998,4038.10,4269.68,$2286896308090
10/08/1998,3919.33,4144.10,$2219634087548
10/09/1998,4038.73,4270.34,$2287252797058
10/12/1998,4152.28,4390.41,$2351560503732
10/13/1998,4160.36,4398.95,$2356136122666
10/14/1998,4239.05,4482.78,$2400701793622
10/15/1998,4386.80,4639.02,$2484375446264
10/16/1998,4337.39,4586.78,$2456397905779
10/19/1998,4331.80,4580.86,$2453228101391
10/20/1998,4397.13,4649.95,$2490229043528
10/21/1998,4388.37,4640.68,$2485264809537
10/22/1998,4372.55,4624.14,$2476309406767
10/23/1998,4354.64,4605.20,$2466167674968
10/26/1998,4360.89,4611.81,$2469705985283
10/27/1998,4386.64,4639.04,$2484286730806
10/28/1998,4355.35,4606.58,$2466565682713
10/29/1998,4407.82,4662.08,$2496281508086
10/30/1998,4482.63,4741.20,$2538648467102
11/02/1998,4609.13,4875.00,$2610291901851
11/03/1998,4570.59,4834.83,$2588475393675
11/04/1998,4640.67,4909.23,$2628163036769
11/05/1998,4625.21,4892.88,$2619410468813
11/06/1998,4602.22,4868.56,$2606390553703
11/09/1998,4498.78,4759.13,$2547809957448
11/10/1998,4464.12,4722.46,$2528176651657
11/11/1998,4488.42,4748.17,$2541940748311
11/12/1998,4467.57,4726.56,$2530134385885
11/13/1998,4500.16,4761.03,$2548586371912
11/16/1998,4602.00,4868.78,$2606265241651
11/17/1998,4598.62,4865.68,$2652957299794
11/18/1998,4592.15,4859.36,$2649220596135
11/19/1998,4655.40,4926.29,$2685710702641
11/20/1998,4739.93,5015.75,$2734480356818
11/23/1998,4803.46,5084.08,$2771127931895
11/24/1998,4743.73,5021.34,$2736667718130
11/25/1998,4732.77,5009.83,$2730345649472
11/27/1998,4833.02,5116.07,$2788181758962
11/30/1998,4697.41,4972.51,$2709945866041
12/01/1998,4637.31,4908.90,$2675274880519
12/02/1998,4579.88,4848.48,$2642144973013
12/03/1998,4545.89,4812.50,$2622535553758
12/04/1998,4629.17,4901.21,$2670578668792
12/07/1998,4642.71,4915.69,$2678393233312
12/08/1998,4659.56,4933.53,$2688114289507
12/09/1998,4745.44,5024.85,$2737658879395
12/10/1998,4694.06,4970.44,$2708013862081
12/11/1998,4671.14,4946.57,$2694792936757
12/14/1998,4610.17,4882.00,$2659618133599
12/15/1998,4678.60,4954.59,$2699095258930
12/16/1998,4702.43,4979.83,$2712842935598
12/17/1998,4737.46,5016.93,$2733054113232
12/18/1998,4755.25,5035.80,$2743315891191
12/21/1998,4827.49,5112.31,$2791016710425
12/22/1998,4807.09,5090.79,$2779222471124
12/23/1998,4903.96,5193.53,$2835229263785
12/24/1998,4882.00,5170.27,$2822531640709
12/28/1998,4887.34,5175.93,$2825617103268
12/29/1998,4933.69,5225.45,$2860348264999
12/30/1998,4862.39,5149.94,$2819011427693
12/31/1998,4906.90,5197.08,$2843122790368
01/04/1999,5061.44,5360.76,$3033318624417
01/05/1999,5174.99,5481.02,$3101370139328
01/06/1999,5307.06,5621.05,$3180515991002
01/07/1999,5202.01,5509.78,$3093170726596
01/08/1999,5167.92,5473.67,$3072899297019
01/11/1999,5084.38,5385.20,$3023230536474
01/12/1999,4978.56,5273.38,$2960307458291
01/13/1999,4893.75,5183.55,$2909878948369
01/14/1999,4864.96,5153.05,$2892757532832
01/15/1999,5021.89,5319.27,$2986069388075
01/19/1999,5123.08,5426.45,$3046238240823
01/20/1999,5189.51,5496.82,$3085738981318
01/21/1999,5121.68,5425.15,$3045408089955
01/22/1999,5032.35,5330.53,$2992292355005
01/25/1999,5032.67,5330.92,$2992480262308
01/26/1999,5055.74,5355.36,$3006199535358
01/27/1999,4992.43,5288.48,$2968555841878
01/28/1999,5058.76,5358.74,$3007992948401
01/29/1999,5060.62,5360.71,$3009098685630
02/01/1999,5109.01,5411.97,$3037872669946
02/02/1999,5046.66,5345.92,$3000797358486
02/03/1999,5059.05,5359.31,$3008163853129
02/04/1999,5017.16,5314.94,$2983257565470
02/05/1999,4982.75,5278.48,$2962796443479
02/08/1999,4978.41,5273.88,$2960214114618
02/09/1999,4835.44,5122.43,$2875206492778
02/10/1999,4839.25,5126.47,$2877471423625
02/11/1999,4944.69,5238.16,$2940166353618
02/12/1999,4918.66,5210.59,$2924689210480
02/16/1999,4928.14,5220.63,$2930326159784
02/17/1999,4877.38,5166.86,$2900141235049
02/18/1999,4918.85,5210.86,$2924801911229
02/19/1999,4915.36,5207.16,$2922729322758
02/22/1999,5008.63,5305.98,$2978184356687
02/23/1999,5014.88,5312.60,$2981900114070
02/24/1999,5012.82,5312.60,$2980676762931
02/25/1999,4999.73,5299.18,$2972893917609
02/26/1999,4969.83,5267.49,$2955113175773
03/01/1999,4927.30,5222.42,$2929828787347
03/02/1999,4895.16,5188.35,$2910717258377
03/03/1999,4874.98,5169.24,$2898718619088
03/04/1999,4907.87,5204.25,$2918272777162
03/05/1999,5024.67,5328.10,$2987723450487
03/08/1999,5038.09,5342.33,$2995704860224
03/09/1999,5053.54,5358.71,$3004888569897
03/10/1999,5139.09,5449.81,$3055761732733
03/11/1999,5216.40,5532.86,$3101726100057
03/12/1999,5145.17,5457.32,$3059376632774
03/15/1999,5154.21,5466.91,$3064749489665
03/16/1999,5182.29,5496.81,$3081447351646
03/17/1999,5189.46,5504.41,$3085708476836
03/18/1999,5178.54,5492.97,$3079216399545
03/19/1999,5176.79,5491.12,$3078177222559
03/22/1999,5185.94,5500.83,$3086646731947
03/23/1999,5052.03,5359.00,$3006941400749
03/24/1999,5054.58,5362.69,$3008460483613
03/25/1999,5127.94,5440.77,$3052124921319
03/26/1999,5082.44,5395.08,$3025042102138
03/29/1999,5173.00,5491.30,$3078944139808
03/30/1999,5124.52,5439.83,$3050084802895
03/31/1999,5142.83,5459.27,$3060988065995
04/01/1999,5179.80,5498.61,$3088801520431
04/05/1999,5237.24,5559.59,$3123054357511
04/06/1999,5257.83,5581.45,$3135332171500
04/07/1999,5301.04,5628.16,$3198937655912
04/08/1999,5382.78,5715.10,$3248263758635
04/09/1999,5348.49,5678.69,$3227566375981
04/12/1999,5371.81,5703.45,$3241642924527
04/13/1999,5361.17,5692.15,$3235220056640
04/14/1999,5347.09,5677.73,$3226726014262
04/15/1999,5318.61,5647.49,$3209538015411
04/16/1999,5321.86,5650.94,$3211498453615
04/19/1999,5245.13,5569.52,$3177624167912
04/20/1999,5218.27,5541.32,$3161956733366
04/21/1999,5254.64,5583.17,$3183991074227
04/22/1999,5313.59,5645.80,$3219713006426
04/23/1999,5297.98,5629.22,$3210254502818
04/26/1999,5325.37,5658.51,$3226849914014
04/27/1999,5440.96,5781.34,$3296894091876
04/28/1999,5412.23,5751.77,$3279484031023
04/29/1999,5377.34,5714.69,$3258341426159
04/30/1999,5336.85,5671.66,$3233805529702
05/03/1999,5419.28,5759.77,$3283758146157
05/04/1999,5364.79,5701.85,$3250736024672
05/05/1999,5376.37,5715.88,$3257753948766
05/06/1999,5377.44,5718.90,$3258401365384
05/07/1999,5394.40,5737.30,$3268678735976
05/10/1999,5370.37,5714.97,$3254116192727
05/11/1999,5367.50,5712.42,$3252378088835
05/12/1999,5345.46,5688.96,$3239024002793
05/13/1999,5374.63,5720.01,$3256702061098
05/14/1999,5246.49,5583.74,$3179054782963
05/17/1999,5188.78,5522.32,$3144087643675
05/18/1999,5202.39,5536.87,$3152342247589
05/19/1999,5233.46,5575.82,$3171166685268
05/20/1999,5263.98,5609.02,$3189662776312
05/21/1999,5260.88,5606.05,$3187784984576
05/24/1999,5171.73,5511.05,$3133764491435
05/25/1999,5134.69,5473.84,$3111610866987
05/26/1999,5166.55,5508.14,$3130917618391
05/27/1999,5060.73,5395.44,$3066790744163
05/28/1999,5130.85,5470.51,$3109283183575
06/01/1999,5176.23,5519.68,$3137288755413
06/02/1999,5164.99,5507.82,$3130478830825
06/03/1999,5194.36,5539.14,$3148277909269
06/04/1999,5251.40,5600.09,$3182846297130
06/07/1999,5279.75,5630.82,$3200032759420
06/08/1999,5292.23,5644.61,$3207598408704
06/09/1999,5341.46,5697.45,$3237431711481
06/10/1999,5337.89,5693.65,$3247787982505
06/11/1999,5361.64,5719.37,$3262241404427
06/14/1999,5330.95,5686.64,$3243565875587
06/15/1999,5339.43,5697.26,$3248726680465
06/16/1999,5386.56,5749.34,$3284794393818
06/17/1999,5412.58,5777.12,$3300664798453
06/18/1999,5443.88,5810.53,$3319753837759
06/21/1999,5456.66,5824.16,$3328489226837
06/22/1999,5435.97,5802.65,$3315868247109
06/23/1999,5395.17,5759.69,$3290983845666
06/24/1999,5344.94,5706.20,$3260343515273
06/25/1999,5348.71,5710.23,$3262645232112
06/28/1999,5325.04,5686.02,$3248202809463
06/29/1999,5367.25,5732.31,$3276148082754
06/30/1999,5431.42,5800.85,$3376610909271
07/01/1999,5481.07,5853.87,$3408554880506
07/02/1999,5489.72,5863.11,$3413936986940
07/06/1999,5560.42,5938.75,$3457900637252
07/07/1999,5542.81,5920.09,$3446952226328
07/08/1999,5513.06,5888.31,$3433280560441
07/09/1999,5530.24,5906.66,$3443979925061
07/12/1999,5530.67,5907.12,$3444251193274
07/13/1999,5489.14,5862.77,$3418388798644
07/14/1999,5528.16,5905.75,$3442688660286
07/15/1999,5615.77,6000.38,$3497246568030
07/16/1999,5586.20,5968.79,$3478830655811
07/19/1999,5569.96,5951.57,$3468945254098
07/20/1999,5471.51,5846.37,$3407745912910
07/21/1999,5483.88,5859.59,$3415446287757
07/22/1999,5387.43,5756.71,$3355377919086
07/23/1999,5342.46,5708.65,$3327366583804
07/26/1999,5308.37,5672.22,$3312035738195
07/27/1999,5388.10,5757.42,$3361783958758
07/28/1999,5423.51,5795.67,$3383880245466
07/29/1999,5314.90,5679.60,$3316112049503
07/30/1999,5366.68,5734.94,$3348420048139
08/02/1999,5360.02,5727.82,$3344265328183
08/03/1999,5350.16,5717.56,$3338118434935
08/04/1999,5293.69,5657.47,$3302887156279
08/05/1999,5264.91,5626.71,$3284930700503
08/06/1999,5219.70,5580.56,$3256723641379
08/09/1999,5258.20,5621.71,$3280742388246
08/10/1999,5171.82,5529.36,$3226849679578
08/11/1999,5226.89,5590.31,$3261209377056
08/12/1999,5262.95,5628.88,$3283709068197
08/13/1999,5355.72,5728.09,$3341585529029
08/16/1999,5338.62,5710.48,$3330922232803
08/17/1999,5372.85,5747.09,$3352275333967
08/18/1999,5344.91,5718.32,$3334843976522
08/19/1999,5360.03,5734.49,$3344275622439
08/20/1999,5432.60,5812.13,$3389553546811
08/23/1999,5462.52,5844.80,$3403259570433
08/24/1999,5422.59,5802.07,$3378378893081
08/25/1999,5484.65,5868.48,$3417048167336
08/26/1999,5412.07,5790.81,$3371825406984
08/27/1999,5416.85,5795.93,$3374807217736
08/30/1999,5358.63,5734.62,$3338532562047
08/31/1999,5360.04,5736.35,$3339412754027
09/01/1999,5415.39,5795.78,$3374125936925
09/02/1999,5359.11,5735.64,$3339059562426
09/03/1999,5466.22,5850.39,$3405793688357
09/07/1999,5452.42,5836.75,$3397198683073
09/08/1999,5430.81,5814.68,$3383730862315
09/09/1999,5513.44,5903.15,$3435215178156
09/10/1999,5482.13,5869.63,$3415710863491
09/13/1999,5469.17,5856.13,$3407633790739
09/14/1999,5435.95,5820.69,$3386938325652
09/15/1999,5394.50,5776.31,$3361110161227
09/16/1999,5361.25,5740.70,$3340389959527
09/17/1999,5385.76,5766.95,$3355666849250
09/20/1999,5419.22,5802.77,$3376723064118
09/21/1999,5343.01,5721.17,$3329240555583
09/22/1999,5381.29,5762.16,$3353092417321
09/23/1999,5332.94,5710.47,$3322962004080
09/24/1999,5313.60,5689.90,$3310911473868
09/27/1999,5364.80,5745.80,$3342814294272
09/28/1999,5355.39,5735.81,$3336955274718
09/29/1999,5348.21,5729.67,$3332481834060
09/30/1999,5410.51,5796.41,$3371300892183
10/01/1999,5381.21,5765.03,$3353091641094
10/04/1999,5475.54,5866.09,$3412793110298
10/05/1999,5464.33,5854.08,$3406201500073
10/06/1999,5538.23,5934.73,$3452267964733
10/07/1999,5542.14,5938.92,$3454703928485
10/08/1999,5576.12,5975.33,$3475885315856
10/11/1999,5603.26,6004.41,$3492802905820
10/12/1999,5586.88,5986.86,$3482596298048
10/13/1999,5554.64,5952.87,$3462498613196
10/14/1999,5560.83,5959.50,$3466353153028
10/15/1999,5449.42,5840.11,$3396908753695
10/18/1999,5442.25,5832.42,$3395770788720
10/19/1999,5486.71,5880.06,$3423507873872
10/20/1999,5539.33,5936.46,$3456345371106
10/21/1999,5550.95,5949.09,$3463592852148
10/22/1999,5624.07,6027.46,$3509217474338
10/25/1999,5588.06,5988.86,$3486747134652
10/26/1999,5576.10,5976.05,$3479287118042
10/27/1999,5583.04,5983.76,$3483616214637
10/28/1999,5690.60,6099.04,$3550729071066
10/29/1999,5780.32,6195.20,$3609527795135
11/01/1999,5775.86,6190.42,$3656956965686
11/02/1999,5762.96,6177.05,$3648558522927
11/03/1999,5827.30,6247.58,$3689292101490
11/04/1999,5850.38,6272.33,$3703905405499
11/05/1999,5845.27,6266.85,$3701401753428
11/08/1999,5856.53,6279.19,$3708528720723
11/09/1999,5889.83,6314.89,$3729618071670
11/10/1999,5981.50,6413.56,$3787661798371
11/11/1999,6087.56,6527.29,$3854826353838
11/12/1999,6075.78,6514.66,$3847367748922
11/15/1999,6132.14,6575.09,$3883056560911
11/16/1999,6145.70,6590.13,$3891640932885
11/17/1999,6098.75,6540.20,$3861913186929
11/18/1999,6188.02,6635.93,$3918441461973
11/19/1999,6211.30,6660.89,$3933182594745
11/22/1999,6170.07,6617.62,$3908506712684
11/23/1999,6179.02,6627.80,$3914173713197
11/24/1999,6214.61,6665.98,$3936717281882
11/26/1999,6362.24,6824.43,$4030239569311
11/29/1999,6328.34,6788.19,$4008765221296
11/30/1999,6175.38,6624.36,$3920939231483
12/01/1999,6229.03,6682.04,$3955061615326
12/02/1999,6219.80,6672.14,$3949205074465
12/03/1999,6352.53,6814.94,$4033478868486
12/06/1999,6434.05,6902.39,$4085239102759
12/07/1999,6422.71,6890.28,$4078043184694
12/08/1999,6383.43,6848.21,$4053099533849
12/09/1999,6410.30,6877.04,$4070163085853
12/10/1999,6413.46,6880.43,$4072166931465
12/13/1999,6366.27,6830.17,$4045118566399
12/14/1999,6309.92,6769.86,$4009314347226
12/15/1999,6299.49,6758.66,$4002684900988
12/16/1999,6374.42,6839.06,$4050296641858
12/17/1999,6414.79,6882.37,$4075947461823
12/20/1999,6421.90,6890.00,$4117987420036
12/21/1999,6449.53,6919.82,$4135704820351
12/22/1999,6516.14,6991.29,$4178418556693
12/23/1999,6633.42,7117.27,$4253622400539
12/27/1999,6655.78,7141.26,$4267961496196
12/28/1999,6692.05,7180.29,$4291214644264
12/29/1999,6786.23,7281.73,$4351611117868
12/30/1999,6825.67,7324.05,$4376898044137
12/31/1999,6874.52,7376.47,$4408226384521
01/03/2000,6862.03,7363.06,$4825736369316
01/04/2000,6593.67,7075.10,$4637007939537
01/05/2000,6552.18,7030.84,$4616972521063
01/06/2000,6346.16,6809.77,$4471801479612
01/07/2000,6567.76,7047.56,$4627953582848
01/10/2000,6680.74,7168.79,$4707561273165
01/11/2000,6513.41,6989.45,$4589656982499
01/12/2000,6518.79,6995.23,$4593448400168
01/13/2000,6588.89,7070.45,$4643059661073
01/14/2000,6657.58,7144.15,$4691459888546
01/18/2000,6592.78,7074.61,$4645796214988
01/19/2000,6530.71,7008.11,$4602060641443
01/20/2000,6486.42,6960.58,$4570849446687
01/21/2000,6494.86,6969.82,$4576794025312
01/24/2000,6411.36,6880.27,$4522558230639
01/25/2000,6439.16,6910.11,$4542171738304
01/26/2000,6499.64,6975.23,$4584829245856
01/27/2000,6523.58,7000.93,$4601721630549
01/28/2000,6378.38,6845.10,$4499295663940
01/31/2000,6410.37,6879.43,$4533742742228
02/01/2000,6457.88,6930.42,$4567575687990
02/02/2000,6505.05,6981.28,$4600936257868
02/03/2000,6710.43,7201.71,$4746203182997
02/04/2000,6721.94,7214.05,$4754339989261
02/07/2000,6676.41,7165.20,$4722140941068
02/08/2000,6873.94,7377.18,$4861845417858
02/09/2000,6821.42,7320.82,$4824701305633
02/10/2000,6872.32,7375.44,$4860700370448
02/11/2000,6725.65,7218.04,$4756965506098
02/14/2000,6723.50,7215.73,$4853847010249
02/15/2000,6698.92,7189.35,$4836104630131
02/16/2000,6655.42,7142.67,$4804698296458
02/17/2000,6747.77,7241.78,$4871370078003
02/18/2000,6593.09,7075.78,$4759704486652
02/22/2000,6691.94,7181.92,$4831841916153
02/23/2000,6778.86,7276.43,$4894596130494
02/24/2000,6721.61,7214.98,$4853261866765
02/25/2000,6735.19,7229.57,$4901403454362
02/28/2000,6699.90,7191.79,$4875719966208
02/29/2000,6742.53,7237.55,$4906742680693
03/01/2000,6841.36,7346.17,$4979248095981
03/02/2000,6956.71,7470.03,$5063202181140
03/03/2000,7057.46,7578.22,$5136533305736
03/06/2000,7010.44,7527.73,$5102311451910
03/07/2000,6920.56,7431.32,$5036892218831
03/08/2000,6966.89,7483.73,$5070617341266
03/09/2000,7068.08,7592.42,$5144258759481
03/10/2000,7070.13,7594.63,$5145756410950
03/13/2000,6864.44,7373.94,$4994577031377
03/14/2000,6767.38,7269.80,$4923952746513
03/15/2000,6759.16,7263.53,$4917969839910
03/16/2000,6966.29,7486.12,$5068679600962
03/17/2000,6859.82,7371.71,$4991213081998
03/20/2000,6926.77,7443.66,$5062382321170
03/21/2000,7041.34,7567.27,$5146114608575
03/22/2000,6999.48,7522.28,$5115518027504
03/23/2000,7060.71,7588.44,$5160266595017
03/24/2000,7099.55,7630.41,$5188654331888
03/27/2000,7131.52,7664.77,$5212021108436
03/28/2000,7149.13,7685.25,$5224893179739
03/29/2000,7072.09,7602.43,$5168589632105
03/30/2000,6884.99,7401.29,$5031845188374
03/31/2000,7025.82,7552.68,$5134770368296
04/03/2000,6833.79,7346.50,$4994189307408
04/04/2000,6756.29,7263.19,$4937552149849
04/05/2000,6740.38,7246.66,$4925921351383
04/06/2000,6857.71,7372.80,$5011665123657
04/07/2000,6938.92,7460.11,$5071019599057
04/10/2000,6814.87,7326.74,$4980360016170
04/11/2000,6815.04,7326.92,$4980480447514
04/12/2000,6654.68,7158.16,$4863289266404
04/13/2000,6668.44,7172.97,$4873347110049
04/14/2000,6284.31,6760.06,$4592625046928
04/17/2000,6446.34,6934.35,$4711033866078
04/18/2000,6602.11,7102.04,$4823637622538
04/19/2000,6495.33,6987.34,$4770902908852
04/20/2000,6492.28,6988.35,$4768661846493
04/24/2000,6415.07,6905.53,$4711956125574
04/25/2000,6643.59,7151.72,$4881955611172
04/26/2000,6559.15,7061.11,$4819900010822
04/27/2000,6550.88,7052.73,$4813830106311
04/28/2000,6591.69,7097.10,$4843817151944
05/01/2000,6690.06,7204.15,$4916100530430
05/02/2000,6600.65,7108.25,$4850399838472
05/03/2000,6433.04,6927.97,$4727232079103
05/04/2000,6436.94,6932.57,$4730102395596
05/05/2000,6533.56,7037.43,$4801101459355
05/08/2000,6437.42,6934.78,$4730452195946
05/09/2000,6326.64,6816.26,$4594401018618
05/10/2000,6182.03,6662.51,$4489386912353
05/11/2000,6180.97,6661.49,$4594388251776
05/12/2000,6246.03,6731.61,$4642749835491
05/15/2000,6254.19,6740.40,$4648813547404
05/16/2000,6297.94,6788.29,$4681335759678
05/17/2000,6127.69,6605.70,$4554783186462
05/18/2000,6080.04,6554.39,$4519366601254
05/19/2000,5922.26,6384.29,$4402083688002
05/22/2000,5864.17,6321.67,$4376009254302
05/23/2000,5826.41,6283.87,$4347832218555
05/24/2000,5864.10,6326.20,$4375960800576
05/25/2000,5897.33,6362.05,$4400758340141
05/26/2000,5986.12,6457.92,$4467012673765
05/30/2000,6277.22,6772.07,$4680999938286
05/31/2000,6232.63,6724.82,$4653232688607
06/01/2000,6382.88,6893.50,$4765406424594
06/02/2000,6598.47,7126.34,$4926363941187
06/05/2000,6560.22,7085.09,$4897809836084
06/06/2000,6518.68,7040.70,$4868314886462
06/07/2000,6578.21,7104.99,$4912766445809
06/08/2000,6508.22,7029.40,$4860501125359
06/09/2000,6530.47,7053.43,$4877116965069
06/12/2000,6545.14,7071.65,$4888070424794
06/13/2000,6605.85,7138.44,$4933415397917
06/14/2000,6588.42,7121.25,$4920394041197
06/15/2000,6545.39,7074.74,$4888261225386
06/16/2000,6564.98,7095.91,$4902886344424
06/19/2000,6634.54,7171.10,$4999395834576
06/20/2000,6604.80,7140.31,$4976982746992
06/21/2000,6604.90,7140.42,$4977171385400
06/22/2000,6476.43,7001.54,$4880364287322
06/23/2000,6423.62,6944.51,$4840567351865
06/26/2000,6463.47,6987.78,$4897617567367
06/27/2000,6485.37,7011.88,$4914212091831
06/28/2000,6497.27,7025.17,$4923222091125
06/29/2000,6403.64,6923.94,$4852282252405
06/30/2000,6460.29,6985.19,$4895202622679
07/03/2000,6564.20,7097.54,$4956130940425
07/05/2000,6444.14,6967.93,$4865485919148
07/06/2000,6552.32,7084.91,$4947166147642
07/07/2000,6607.50,7144.57,$4988827672625
07/10/2000,6635.77,7175.44,$5010166516473
07/11/2000,6627.46,7166.46,$5003895602336
07/12/2000,6630.13,7169.35,$5005911167575
07/13/2000,6588.42,7124.24,$4974418093059
07/14/2000,6611.37,7149.06,$4991748379634
07/17/2000,6618.50,7156.92,$5012878703965
07/18/2000,6483.72,7011.16,$4910791080650
07/19/2000,6437.97,6963.26,$4876139026951
07/20/2000,6497.13,7027.25,$4920949666038
07/21/2000,6418.31,6942.18,$4861251086723
07/24/2000,6342.81,6860.51,$4803152650632
07/25/2000,6395.60,6917.62,$4843129857295
07/26/2000,6368.44,6888.24,$4822566856951
07/27/2000,6214.82,6724.29,$4706236017169
07/28/2000,6097.49,6597.34,$4617383479810
07/31/2000,6196.25,6704.19,$4692167633646
08/01/2000,6161.66,6667.03,$4666179124397
08/02/2000,6150.48,6655.44,$4657718006440
08/03/2000,6105.50,6606.76,$4623652577983
08/04/2000,6123.43,6627.74,$4637229736726
08/07/2000,6191.14,6701.04,$4688511267715
08/08/2000,6138.26,6643.80,$4669760346051
08/09/2000,6163.50,6672.38,$4688961944164
08/10/2000,6199.70,6711.56,$4721647395961
08/11/2000,6213.93,6726.97,$4732486903590
08/14/2000,6278.74,6797.70,$4781846273137
08/15/2000,6297.04,6817.51,$4795779588461
08/16/2000,6304.67,6830.14,$4801592829292
08/17/2000,6320.96,6847.83,$4813997375258
08/18/2000,6267.14,6789.53,$4773010870870
08/21/2000,6220.62,6739.15,$4737580631875
08/22/2000,6208.29,6725.79,$4728191195315
08/23/2000,6217.96,6736.31,$4735554496868
08/24/2000,6250.14,6771.78,$4760065145989
08/25/2000,6275.39,6799.14,$4794272749523
08/28/2000,6302.18,6828.17,$4814740334138
08/29/2000,6294.14,6819.45,$4808591035369
08/30/2000,6222.29,6741.70,$4753700264592
08/31/2000,6261.07,6784.58,$4783330527227
09/01/2000,6416.04,6952.51,$4901709129177
09/05/2000,6327.39,6856.52,$4833982538672
09/06/2000,6208.39,6728.19,$4743069404825
09/07/2000,6236.53,6758.68,$4764568119256
09/08/2000,6090.72,6600.66,$4653167282414
09/11/2000,6027.80,6532.47,$4605100878630
09/12/2000,5999.23,6501.65,$4582895414057
09/13/2000,5989.39,6491.39,$4575383259913
09/14/2000,6014.74,6518.85,$4594744456669
09/15/2000,5946.31,6444.69,$4542472413969
09/18/2000,5850.54,6340.90,$4548671570800
09/19/2000,5932.30,6430.53,$4612233619129
09/20/2000,5807.85,6295.63,$4515478133148
09/21/2000,5761.05,6244.91,$4479094663694
09/22/2000,5842.63,6333.34,$4542519450554
09/25/2000,5800.33,6287.54,$4509630282274
09/26/2000,5761.40,6246.92,$4479366091530
09/27/2000,5780.95,6268.11,$4494561282775
09/28/2000,5847.35,6340.10,$4546184667109
09/29/2000,5754.84,6239.80,$4474266649084
10/02/2000,5802.48,6291.46,$4511303869208
10/03/2000,5793.76,6282.00,$4504524074511
10/04/2000,5859.51,6353.48,$4555645250504
10/05/2000,5860.83,6354.91,$4556669536414
10/06/2000,5753.78,6238.83,$4473438813734
10/09/2000,5724.42,6206.99,$4450609449041
10/10/2000,5675.34,6153.78,$4412453552088
10/11/2000,5571.98,6042.55,$4336927173883
10/12/2000,5487.91,5951.37,$4271485486709
10/13/2000,5639.87,6116.17,$4389769226011
10/16/2000,5578.91,6050.06,$4342318484823
10/17/2000,5484.58,5947.76,$4268894749438
10/18/2000,5401.02,5857.50,$4207399378389
10/19/2000,5613.95,6088.43,$4373273315914
10/20/2000,5638.66,6115.23,$4392524356396
10/23/2000,5630.34,6106.36,$4378418554692
10/24/2000,5697.26,6179.27,$4430461393191
10/25/2000,5497.52,5962.63,$4275133442929
10/26/2000,5557.36,6027.79,$4326774828544
10/27/2000,5606.31,6080.90,$4364891709481
10/30/2000,5595.90,6069.60,$4356781932267
10/31/2000,5698.25,6180.61,$4436467736400
11/01/2000,5668.57,6148.54,$4413359864858
11/02/2000,5641.36,6119.03,$4392177114308
11/03/2000,5684.35,6165.66,$4425649786694
11/06/2000,5675.85,6156.84,$4419032719816
11/07/2000,5678.88,6160.13,$4427692690841
11/08/2000,5631.83,6109.70,$4391003943687
11/09/2000,5592.62,6067.17,$4360437354405
11/10/2000,5482.69,5947.91,$4274723830017
11/13/2000,5436.32,5897.61,$4238479114847
11/14/2000,5606.07,6088.77,$4370826967894
11/15/2000,5555.47,6034.07,$4331376562697
11/16/2000,5451.70,5921.46,$4250465384674
11/17/2000,5447.87,5918.85,$4247481506215
11/20/2000,5318.41,5778.96,$4146550682366
11/21/2000,5373.47,5839.02,$4189473006819
11/22/2000,5214.19,5665.95,$4068536516965
11/24/2000,5358.76,5823.04,$4181337776959
11/27/2000,5420.42,5890.04,$4229450544932
11/28/2000,5318.92,5779.81,$4150251985883
11/29/2000,5311.20,5771.52,$4144228964952
11/30/2000,5272.57,5729.63,$4114091358233
12/01/2000,5343.95,5807.58,$4169786674521
12/04/2000,5394.15,5862.13,$4208950898293
12/05/2000,5564.15,6047.07,$4341598881738
12/06/2000,5470.15,5944.91,$4268256532733
12/07/2000,5464.45,5938.72,$4263806485582
12/08/2000,5517.19,5996.03,$4304956941836
12/11/2000,5579.16,6063.38,$4417531154783
12/12/2000,5534.46,6014.96,$4382137864798
12/13/2000,5489.84,5966.80,$4346811902737
12/14/2000,5446.59,5919.79,$4312566480243
12/15/2000,5393.17,5861.73,$4270269755919
12/18/2000,5375.72,5842.76,$4268451378546
12/19/2000,5353.14,5818.31,$4250527144288
12/20/2000,5188.93,5639.83,$4120136057559
12/21/2000,5212.04,5665.46,$4138492442985
12/22/2000,5293.28,5753.94,$4202993708944
12/26/2000,5311.56,5773.82,$4217513157110
12/27/2000,5365.45,5835.65,$4290934791883
12/28/2000,5369.43,5839.97,$4294111959170
12/29/2000,5380.51,5852.03,$4302978787077
01/02/2001,5331.08,5798.25,$4487759424586
01/03/2001,5520.62,6004.41,$4647323193800
01/04/2001,5448.52,5925.99,$4586622724054
01/05/2001,5428.25,5904.15,$4571058523294
01/08/2001,5445.78,5923.44,$4585819566016
01/09/2001,5350.87,5820.21,$4505897601231
01/10/2001,5330.00,5797.51,$4488321173198
01/11/2001,5448.32,5926.21,$4587958087466
01/12/2001,5444.17,5921.69,$4584465203771
01/16/2001,5420.07,5895.48,$4564169716869
01/17/2001,5462.59,5941.73,$4599973141190
01/18/2001,5567.94,6056.31,$4688686544857
01/19/2001,5532.54,6017.81,$4658878003085
01/22/2001,5507.32,5990.55,$4637643595506
01/23/2001,5549.66,6036.60,$4673293961224
01/24/2001,5504.85,5987.86,$4635560321497
01/25/2001,5485.67,5966.99,$4619407228458
01/26/2001,5495.30,5977.76,$4627515711160
01/29/2001,5490.53,5972.63,$4623498411702
01/30/2001,5509.75,5993.54,$4639685820239
01/31/2001,5517.03,6001.58,$4645814178972
02/01/2001,5532.59,6018.51,$4658917925259
02/02/2001,5434.44,5911.74,$4576266205515
02/05/2001,5467.09,5947.26,$4603764806714
02/06/2001,5420.82,5896.92,$4564799394475
02/07/2001,5347.31,5816.96,$4502897322626
02/08/2001,5279.61,5757.76,$4445889273375
02/09/2001,5245.52,5720.58,$4417180098808
02/12/2001,5327.17,5809.63,$4485942240673
02/13/2001,5225.36,5698.59,$4400205636007
02/14/2001,5205.42,5677.08,$4383417132016
02/15/2001,5182.81,5652.42,$4364374859782
02/16/2001,5054.81,5512.87,$4256590149710
02/20/2001,4973.78,5424.49,$4188350217874
02/21/2001,4909.46,5356.91,$4134188464023
02/22/2001,4920.71,5369.23,$4143664037847
02/23/2001,4894.09,5340.18,$4121247761397
02/26/2001,4943.17,5393.74,$4162580328526
02/27/2001,4890.02,5335.74,$4117818827587
02/28/2001,4897.96,5344.41,$4124506555091
03/01/2001,4902.00,5348.81,$4127905208988
03/02/2001,4887.86,5333.38,$4115998856231
03/05/2001,4942.77,5393.30,$4162237429972
03/06/2001,5025.55,5483.63,$4232934859880
03/07/2001,5008.76,5466.40,$4218790994816
03/08/2001,5007.37,5464.95,$4217618090125
03/09/2001,4925.62,5375.74,$4148764019734
03/12/2001,4760.91,5195.98,$4010033234138
03/13/2001,4762.11,5197.75,$4011040302418
03/14/2001,4595.56,5020.18,$3870759941583
03/15/2001,4685.72,5118.67,$3946701697998
03/16/2001,4588.37,5012.32,$3864702436067
03/19/2001,4651.49,5081.76,$3934546655942
03/20/2001,4601.67,5027.33,$3892409786433
03/21/2001,4562.19,4984.89,$3859010055828
03/22/2001,4445.46,4860.13,$3760273485668
03/23/2001,4535.48,4958.60,$3836417983293
03/26/2001,4662.96,5098.10,$3944251292832
03/27/2001,4785.82,5233.48,$4048170868063
03/28/2001,4608.44,5040.37,$3898130391465
03/29/2001,4572.79,5001.38,$3867979166738
03/30/2001,4595.04,5026.18,$3886795898963
04/02/2001,4520.75,4944.93,$3833715941964
04/03/2001,4429.48,4845.09,$3756317288838
04/04/2001,4503.78,4926.36,$3819322690532
04/05/2001,4676.98,5116.15,$3966199983214
04/06/2001,4603.31,5035.57,$3903726429409
04/09/2001,4678.33,5118.19,$3967342503219
04/10/2001,4778.34,5227.61,$4052159337244
04/11/2001,4768.51,5216.85,$4043818147679
04/12/2001,4831.45,5288.47,$4097191589175
04/16/2001,4780.93,5234.18,$4054355323322
04/17/2001,4755.21,5206.02,$4032538415405
04/18/2001,4972.05,5445.14,$4216425895639
04/19/2001,4959.17,5431.04,$4205503688943
04/20/2001,4913.67,5381.37,$4166915432451
04/23/2001,4834.32,5294.48,$4099631862209
04/24/2001,4844.09,5305.35,$4107917119058
04/25/2001,4904.06,5371.94,$4158767290143
04/26/2001,4897.44,5364.69,$4153157114575
04/27/2001,4961.08,5434.40,$4207121478147
04/30/2001,4988.54,5466.15,$4230414670526
05/01/2001,5036.90,5519.72,$4271422526572
05/02/2001,5011.77,5493.34,$4250114174656
05/03/2001,4909.04,5381.29,$4162990897018
05/04/2001,4969.32,5447.78,$4214109098279
05/07/2001,4957.77,5435.69,$4204320114857
05/08/2001,4938.66,5414.73,$4188114338632
05/09/2001,4902.31,5375.56,$4157283371590
05/10/2001,4936.56,5414.01,$4186327584491
05/11/2001,4891.17,5364.28,$4147837417555
05/14/2001,4830.60,5299.00,$4096476305910
05/15/2001,4866.66,5338.60,$4127053296277
05/16/2001,4931.65,5410.12,$4182169104808
05/17/2001,4959.74,5440.93,$4180099265319
05/18/2001,4964.78,5448.73,$4184347889851
05/21/2001,5010.07,5499.08,$4237523438973
05/22/2001,4956.33,5440.16,$4192068089893
05/23/2001,4888.29,5365.90,$4134520827849
05/24/2001,4900.20,5382.82,$4144588026658
05/25/2001,4871.31,5351.08,$4120154416493
05/29/2001,4830.07,5306.27,$4085272477256
05/30/2001,4728.25,5194.42,$3999155259070
05/31/2001,4742.63,5210.21,$4011315137566
06/01/2001,4726.74,5192.76,$3997879014922
06/04/2001,4754.65,5223.94,$4045670535978
06/05/2001,4818.76,5294.76,$4100219628269
06/06/2001,4724.94,5191.73,$4022422006345
06/07/2001,4777.20,5249.15,$4066911782326
06/08/2001,4744.92,5213.68,$4039426621659
06/11/2001,4697.46,5161.88,$3999027476298
06/12/2001,4645.15,5106.28,$3954496080425
06/13/2001,4648.76,5111.33,$3957566549863
06/14/2001,4608.60,5067.18,$3923377890056
06/15/2001,4593.52,5050.60,$3910538906650
06/18/2001,4512.28,4963.88,$3882256384272
06/19/2001,4514.21,4966.08,$3883912489032
06/20/2001,4514.18,4966.05,$3883893469984
06/21/2001,4549.50,5004.91,$3914282695419
06/22/2001,4535.42,4989.42,$3902167032936
06/25/2001,4548.48,5003.84,$3913401617419
06/26/2001,4493.32,4943.36,$3865946489697
06/27/2001,4457.46,4904.30,$3835091912455
06/28/2001,4471.63,4919.89,$3847280618815
06/29/2001,4534.56,4989.13,$3901423301870
07/02/2001,4573.83,5032.33,$3935209645764
07/03/2001,4533.58,4988.05,$3900583441057
07/05/2001,4434.62,4879.40,$3815436187557
07/06/2001,4356.54,4793.69,$3748264667408
07/09/2001,4371.58,4810.87,$3779820927297
07/10/2001,4338.12,4774.04,$3750883898087
07/11/2001,4311.25,4744.47,$3727652378255
07/12/2001,4391.15,4832.40,$3796735099449
07/13/2001,4376.88,4816.69,$3784396790534
07/16/2001,4333.38,4768.82,$3746785326040
07/17/2001,4351.37,4788.62,$3762340033774
07/18/2001,4292.96,4724.48,$3711838901104
07/19/2001,4351.56,4788.97,$3762510820021
07/20/2001,4344.28,4780.96,$3756216222010
07/23/2001,4303.80,4736.61,$3721215575055
07/24/2001,4257.09,4685.20,$3680822170831
07/25/2001,4299.52,4731.90,$3717513918243
07/26/2001,4328.30,4763.58,$3742400342251
07/27/2001,4369.88,4809.34,$3778351233381
07/30/2001,4384.82,4826.09,$3791269000800
07/31/2001,4427.64,4873.21,$3828286661637
08/01/2001,4475.85,4927.54,$3869970435946
08/02/2001,4501.16,4955.41,$3891856672123
08/03/2001,4454.29,4905.21,$3851336041299
08/06/2001,4418.41,4865.69,$3820311194550
08/07/2001,4415.30,4862.26,$3817616692628
08/08/2001,4327.56,4765.95,$3741755128840
08/09/2001,4321.04,4758.78,$3736122530199
08/10/2001,4327.09,4765.48,$3741351525364
08/13/2001,4338.96,4779.08,$3751610270103
08/14/2001,4382.73,4827.29,$3789455275314
08/15/2001,4400.44,4848.85,$3804769344775
08/16/2001,4349.66,4792.90,$3760866124153
08/17/2001,4243.50,4675.98,$3669077920807
08/20/2001,4261.38,4695.68,$3684532696827
08/21/2001,4248.26,4681.23,$3673194288789
08/22/2001,4296.65,4738.17,$3715031192373
08/23/2001,4266.61,4705.21,$3689059459160
08/24/2001,4345.63,4792.34,$3757378360539
08/27/2001,4338.48,4784.46,$3751194664381
08/28/2001,4275.35,4715.71,$3696614248122
08/29/2001,4259.76,4698.52,$3683135929523
08/30/2001,4210.59,4644.28,$3640622859806
08/31/2001,4218.75,4653.43,$3647673854524
09/04/2001,4127.49,4552.79,$3568771337600
09/05/2001,4081.73,4502.60,$3529205906570
09/06/2001,3987.36,4398.96,$3447611562730
09/07/2001,3937.74,4344.21,$3404704619959
09/10/2001,3912.65,4316.53,$3383013754016
09/17/2001,3763.09,4152.33,$3253700257382
09/18/2001,3741.63,4128.86,$3235143605073
09/19/2001,3709.82,4094.91,$3207637004652
09/20/2001,3566.76,3937.00,$3083943573886
09/21/2001,3486.75,3848.68,$3014760075087
09/24/2001,3633.08,4010.21,$2797210498608
09/25/2001,3660.07,4040.76,$2817988372449
09/26/2001,3664.63,4046.07,$2821497671657
09/27/2001,3760.25,4151.65,$2895118435432
09/28/2001,3824.97,4223.11,$2944955081644
10/01/2001,3793.30,4188.15,$2920570611440
10/02/2001,3829.51,4228.13,$2948450117779
10/03/2001,3896.11,4301.65,$2999723727846
10/04/2001,3914.35,4322.08,$3013766520063
10/05/2001,3957.03,4369.20,$3046628183172
10/08/2001,3923.74,4332.44,$3020995089012
10/09/2001,3890.96,4296.25,$2995759472685
10/10/2001,4023.08,4442.13,$3097481970903
10/11/2001,4026.10,4445.47,$3099805071928
10/12/2001,4002.46,4419.37,$3081609383882
10/15/2001,3953.38,4365.18,$3043821723351
10/16/2001,4005.97,4423.25,$3084310902900
10/17/2001,4002.38,4419.27,$3081541042817
10/18/2001,3950.39,4361.88,$3041517549599
10/19/2001,3929.22,4338.50,$3025218252957
10/22/2001,3955.58,4367.83,$3045513633654
10/23/2001,3985.44,4400.80,$3068501480835
10/24/2001,4032.86,4453.27,$3105009070408
10/25/2001,4025.77,4445.44,$3099552518787
10/26/2001,4041.41,4463.07,$3111592336940
10/29/2001,3953.96,4366.50,$3044262775673
10/30/2001,3893.31,4299.52,$2997565185660
10/31/2001,3934.55,4346.35,$3029318876694
11/01/2001,4021.21,4442.08,$3096043288053
11/02/2001,4000.30,4418.98,$3079944268968
11/05/2001,4086.78,4514.95,$3146527277506
11/06/2001,4113.34,4544.30,$3166979475489
11/07/2001,4107.03,4537.64,$3162118512022
11/08/2001,4128.39,4561.24,$3178564154147
11/09/2001,4109.15,4539.98,$3163749088525
11/12/2001,4070.65,4497.45,$3134110901024
11/13/2001,4127.25,4560.39,$3177687668520
11/14/2001,4091.14,4521.02,$3149769071213
11/15/2001,4097.06,4527.61,$3154325492986
11/16/2001,4151.61,4587.96,$3196327622668
11/19/2001,4183.80,4624.32,$3220424071729
11/20/2001,4110.64,4543.45,$3164107656918
11/21/2001,4126.23,4560.76,$3176112041586
11/23/2001,4141.96,4578.54,$3188214496162
11/26/2001,4186.42,4627.69,$3222442075667
11/27/2001,4116.64,4550.55,$3168725572965
11/28/2001,4023.42,4447.70,$3096972006087
11/29/2001,4079.73,4509.95,$3140314645120
11/30/2001,4087.49,4518.53,$3146289096315
12/03/2001,4071.17,4500.48,$3133726345066
12/04/2001,4141.63,4578.38,$3187968046361
12/05/2001,4257.77,4706.76,$3277361206460
12/06/2001,4257.71,4706.69,$3277311682173
12/07/2001,4204.17,4647.51,$3236103281757
12/10/2001,4113.48,4547.26,$3166294549267
12/11/2001,4128.91,4564.32,$3178175142867
12/12/2001,4142.70,4579.56,$3188785068673
12/13/2001,4017.77,4441.46,$3092625008872
12/14/2001,4072.72,4502.20,$3134921972393
12/17/2001,4137.75,4574.25,$3184975611489
12/18/2001,4138.21,4574.84,$3185332452799
12/19/2001,4094.47,4526.49,$3151665851871
12/20/2001,4035.75,4461.57,$3106463935091
12/21/2001,4082.34,4513.08,$3142326621733
12/24/2001,4062.92,4491.61,$3227789430353
12/26/2001,4096.41,4528.83,$3254400350192
12/27/2001,4125.47,4561.48,$3277486807470
12/28/2001,4176.55,4617.95,$3318065611783
12/31/2001,4174.18,4615.33,$3316180569619
01/02/2002,4203.62,4647.88,$3339569944913
01/03/2002,4262.45,4712.93,$3386311646576
01/04/2002,4268.55,4719.68,$3391156250827
01/07/2002,4201.14,4645.47,$3337602889876
01/08/2002,4151.24,4590.52,$3297953283252
01/09/2002,4111.12,4546.16,$3266080066630
01/10/2002,4102.25,4536.35,$3259037571071
01/11/2002,4097.36,4530.94,$3255148029119
01/14/2002,4021.19,4446.71,$3194637123215
01/15/2002,4047.81,4477.19,$3215785146951
01/16/2002,3961.09,4381.27,$3146891604023
01/17/2002,4043.39,4472.30,$3212275587168
01/18/2002,4017.24,4443.38,$3191501913823
01/22/2002,3971.02,4392.25,$3154777383649
01/23/2002,4040.39,4468.98,$3209893667084
01/24/2002,4059.32,4489.92,$3224933340659
01/25/2002,4018.28,4444.53,$3192327418845
01/28/2002,4028.93,4456.73,$3200786016104
01/29/2002,3936.78,4354.81,$3127582734865
01/30/2002,3963.93,4385.64,$3149147553493
01/31/2002,3985.94,4409.99,$3166632905303
02/01/2002,3968.81,4391.04,$3153024687149
02/04/2002,3903.97,4319.30,$3103362048190
02/05/2002,3847.62,4256.96,$3058571850545
02/06/2002,3830.63,4238.44,$3044185209438
02/07/2002,3849.86,4259.72,$3059468348901
02/08/2002,3906.31,4322.18,$3104330550939
02/11/2002,3971.24,4394.01,$3155923007166
02/12/2002,3942.41,4362.12,$3133013663116
02/13/2002,3975.23,4398.49,$3159095073704
02/14/2002,3990.04,4414.87,$3170862957915
02/15/2002,3956.19,4377.42,$3143963418950
02/19/2002,3860.44,4271.53,$3067740503572
02/20/2002,3871.69,4289.22,$3076686970856
02/21/2002,3846.65,4261.48,$3056788491118
02/22/2002,3879.37,4297.72,$3082783405607
02/25/2002,3923.94,4347.10,$3118203894665
02/26/2002,3900.39,4321.01,$3099488066266
02/27/2002,3940.49,4369.98,$3131356379048
02/28/2002,3950.42,4381.00,$3139247846574
03/01/2002,4031.82,4471.27,$3203936226962
03/04/2002,4138.80,4589.91,$3288944880305
03/05/2002,4097.57,4544.19,$3256184368574
03/06/2002,4178.55,4635.17,$3320532395283
03/07/2002,4199.69,4658.79,$3337329712980
03/08/2002,4198.82,4657.82,$3336639995957
03/11/2002,4199.17,4658.21,$3336916530513
03/12/2002,4144.04,4597.21,$3293113100189
03/13/2002,4114.81,4565.42,$3269880847925
03/14/2002,4157.70,4613.00,$3303961403113
03/15/2002,4196.32,4656.02,$3334656599688
03/18/2002,4201.11,4661.33,$3367298048982
03/19/2002,4214.29,4676.31,$3377864360160
03/20/2002,4156.01,4616.69,$3330912458486
03/21/2002,4173.54,4638.26,$3344962316560
03/22/2002,4129.65,4591.03,$3309792202871
03/25/2002,4075.38,4530.69,$3266291397174
03/26/2002,4090.87,4549.70,$3278708117736
03/27/2002,4119.14,4581.15,$3301367962084
03/28/2002,4132.99,4596.55,$3312465371401
04/01/2002,4155.06,4621.09,$3330150845118
04/02/2002,4128.04,4591.60,$3308500670198
04/03/2002,4112.18,4573.96,$3295787754151
04/04/2002,4086.27,4545.13,$3275017373345
04/05/2002,4087.06,4546.52,$3275654169870
04/08/2002,4046.38,4502.40,$3243053405082
04/09/2002,4020.57,4473.68,$3222364834864
04/10/2002,4068.20,4527.07,$3260538787799
04/11/2002,3980.33,4429.28,$3190111943098
04/12/2002,3985.87,4435.45,$3194552748892
04/15/2002,4039.72,4496.39,$3237710154715
04/16/2002,4144.69,4614.23,$3321846276107
04/17/2002,4156.77,4630.09,$3331523691416
04/18/2002,4132.78,4603.59,$3312299262513
04/19/2002,4139.53,4611.10,$3317707807021
04/22/2002,4100.48,4567.86,$3286408017881
04/23/2002,4086.43,4552.21,$3275146654665
04/24/2002,4077.24,4542.85,$3267784473599
04/25/2002,4088.10,4555.31,$3276489802815
04/26/2002,4058.04,4523.55,$3252392941856
04/29/2002,4042.70,4506.45,$3240102110071
04/30/2002,4074.92,4542.60,$3265924868108
05/01/2002,4099.53,4572.55,$3285648459281
05/02/2002,4056.20,4524.28,$3250918458617
05/03/2002,4055.20,4523.35,$3250116986908
05/06/2002,4011.06,4474.67,$3214738267684
05/07/2002,3990.30,4451.51,$3198099810192
05/08/2002,4095.60,4569.28,$3282499585886
05/09/2002,4048.48,4517.96,$3244734690525
05/10/2002,4007.51,4473.26,$3211893543110
05/13/2002,4074.60,4548.22,$3265670849526
05/14/2002,4107.56,4585.50,$3292082951743
05/15/2002,4125.35,4612.06,$3306344720290
05/16/2002,4145.13,4634.16,$3322191950348
05/17/2002,4167.52,4659.20,$3340137057446
05/20/2002,4131.78,4621.30,$3311499336640
05/21/2002,4101.62,4587.62,$3287322275806
05/22/2002,4119.35,4607.45,$3301533883409
05/23/2002,4109.38,4599.68,$3293543682911
05/24/2002,4081.26,4568.21,$3271007990747
05/28/2002,4077.80,4564.34,$3268235257206
05/29/2002,4080.01,4566.81,$3270003805975
05/30/2002,4039.99,4522.66,$3237930266012
05/31/2002,4040.43,4523.52,$3238284875500
06/03/2002,3998.29,4476.33,$3201911956023
06/04/2002,3956.01,4429.34,$3168059366865
06/05/2002,3950.63,4424.45,$3163750829606
06/06/2002,3888.73,4355.12,$3114175172507
06/07/2002,3882.48,4348.12,$3109173039974
06/10/2002,3862.61,4326.62,$3093263115807
06/11/2002,3864.71,4329.82,$3094940716298
06/12/2002,3838.90,4301.10,$3075284279561
06/13/2002,3769.84,4223.73,$3019962924840
06/14/2002,3722.15,4170.30,$2981760695463
06/17/2002,3831.14,4292.60,$3069063526240
06/18/2002,3815.18,4274.88,$3056283845116
06/19/2002,3725.85,4175.90,$2984721417973
06/20/2002,3696.26,4142.74,$2961020561510
06/21/2002,3690.56,4136.35,$2956451635483
06/24/2002,3673.30,4119.41,$2975212561357
06/25/2002,3685.97,4133.62,$2985476640349
06/26/2002,3699.88,4150.02,$2996740898932
06/27/2002,3775.22,4234.53,$3057764125196
06/28/2002,3856.05,4325.20,$3123235947782
07/01/2002,3818.90,4283.52,$3093140499616
07/02/2002,3712.27,4163.92,$3006779591544
07/03/2002,3703.81,4154.43,$2999926145081
07/05/2002,3870.17,4341.44,$3135306926181
07/08/2002,3864.88,4335.51,$3129353048705
07/09/2002,3819.80,4284.94,$3092852792844
07/10/2002,3685.76,4134.58,$2984325104217
07/11/2002,3682.09,4130.46,$2981348235244
07/12/2002,3623.80,4065.08,$2934158313876
07/15/2002,3543.74,3975.26,$2868096351554
07/16/2002,3503.76,3930.42,$2835743676421
07/17/2002,3597.02,4035.04,$2911224598713
07/18/2002,3609.17,4048.67,$2921058255274
07/19/2002,3431.64,3849.52,$2777375771334
07/22/2002,3316.68,3720.78,$2684333342665
07/23/2002,3202.36,3592.53,$2591809146836
07/24/2002,3357.53,3766.79,$2717318642608
07/25/2002,3305.93,3708.89,$2675556407349
07/26/2002,3317.15,3721.49,$2684639506979
07/29/2002,3488.54,3914.31,$2823349813930
07/30/2002,3487.39,3913.02,$2822419384987
07/31/2002,3466.69,3891.55,$2805665720153
08/01/2002,3331.80,3740.13,$2696496634714
08/02/2002,3325.51,3733.06,$2691400288877
08/05/2002,3196.34,3588.07,$2586866612321
08/06/2002,3319.84,3726.76,$2686812603494
08/07/2002,3366.96,3780.04,$2724951073859
08/08/2002,3473.47,3899.62,$2811154781001
08/09/2002,3489.08,3917.14,$2822167289342
08/12/2002,3447.91,3871.37,$2790294456184
08/13/2002,3420.49,3840.64,$2768104750097
08/14/2002,3478.25,3912.97,$2814845257370
08/15/2002,3507.65,3946.04,$2838635173541
08/16/2002,3515.37,3954.73,$2844886470473
08/19/2002,3600.05,4050.05,$2913410762974
08/20/2002,3522.09,3962.36,$2850325550607
08/21/2002,3592.71,4045.42,$2907477536681
08/22/2002,3607.98,4062.62,$2919834592607
08/23/2002,3532.75,3977.90,$2858947471600
08/26/2002,3568.78,4018.47,$2888108492704
08/27/2002,3576.00,4027.67,$2893950622336
08/28/2002,3466.97,3904.88,$2805717832390
08/29/2002,3460.69,3897.80,$2800630947489
08/30/2002,3460.99,3898.14,$2800880315020
09/03/2002,3283.45,3698.19,$2657197821081
09/04/2002,3328.83,3749.31,$2693922216317
09/05/2002,3274.80,3688.73,$2650202785412
09/06/2002,3348.20,3771.41,$2709603524843
09/09/2002,3354.12,3778.08,$2714394631554
09/10/2002,3378.33,3805.34,$2733979242305
09/11/2002,3412.90,3845.01,$2761963641390
09/12/2002,3324.77,3745.71,$2690638398814
09/13/2002,3290.00,3706.54,$2662503938743
09/16/2002,3273.94,3688.52,$2649500394746
09/17/2002,3214.89,3622.62,$2601719879143
09/18/2002,3204.20,3611.71,$2593061008790
09/19/2002,3102.16,3496.70,$2510490968802
09/20/2002,3118.00,3514.55,$2523307869183
09/23/2002,3033.78,3419.62,$2495802388328
09/24/2002,2986.56,3366.39,$2456954155955
09/25/2002,3064.64,3456.13,$2521189079573
09/26/2002,3149.43,3551.76,$2590948868161
09/27/2002,3097.62,3493.49,$2548324002711
09/30/2002,3048.32,3437.89,$2507768002530
10/01/2002,3171.51,3576.82,$2613106916384
10/02/2002,3129.90,3529.88,$2578819210016
10/03/2002,3117.29,3515.67,$2568434656086
10/04/2002,3051.65,3441.64,$2514353807060
10/07/2002,2984.41,3366.19,$2458952548618
10/08/2002,3001.14,3385.05,$2472730399656
10/09/2002,2936.76,3312.44,$2419691367037
10/10/2002,3046.47,3436.18,$2510084822224
10/11/2002,3155.17,3558.79,$2599644203375
10/14/2002,3147.71,3550.37,$2593497137127
10/15/2002,3307.13,3730.18,$2724846966789
10/16/2002,3229.21,3642.30,$2660650824259
10/17/2002,3321.78,3746.71,$2736916847214
10/18/2002,3300.43,3722.63,$2719326982409
10/21/2002,3350.76,3779.64,$2760796673164
10/22/2002,3261.46,3678.90,$2687218189433
10/23/2002,3249.27,3665.29,$2677179364218
10/24/2002,3223.86,3636.62,$2656237524606
10/25/2002,3287.31,3708.19,$2708516310898
10/28/2002,3287.19,3708.06,$2708421630372
10/29/2002,3201.61,3611.99,$2637906078550
10/30/2002,3264.81,3684.73,$2689981457959
10/31/2002,3273.81,3694.88,$2697395445736
11/01/2002,3320.56,3747.65,$2735915475968
11/04/2002,3372.02,3806.26,$2778313044765
11/05/2002,3415.07,3854.86,$2813785905183
11/06/2002,3413.67,3854.05,$2812625722586
11/07/2002,3324.82,3753.74,$2739423200355
11/08/2002,3323.05,3751.75,$2737965964099
11/11/2002,3253.59,3673.32,$2680730975030
11/12/2002,3310.78,3738.25,$2727853416017
11/13/2002,3272.80,3697.78,$2696558733058
11/14/2002,3361.11,3797.57,$2769322734104
11/15/2002,3395.90,3836.87,$2797988334240
11/18/2002,3364.05,3800.95,$2771746258868
11/19/2002,3356.34,3793.20,$2765397076280
11/20/2002,3402.03,3846.16,$2803041638573
11/21/2002,3478.39,3932.49,$2865952160304
11/22/2002,3453.35,3904.66,$2845326847902
11/25/2002,3440.44,3890.05,$2834685982660
11/26/2002,3339.34,3775.75,$2751390144130
11/27/2002,3441.89,3891.70,$2835885218496
11/29/2002,3453.11,3904.38,$2845124227693
12/02/2002,3467.02,3920.11,$2856590397899
12/03/2002,3411.28,3857.09,$2810663512906
12/04/2002,3405.61,3850.68,$2805990371922
12/05/2002,3359.15,3798.14,$2767710618374
12/06/2002,3378.58,3820.11,$2783718821122
12/09/2002,3291.09,3721.18,$2711630003003
12/10/2002,3332.36,3767.85,$2745634340207
12/11/2002,3326.78,3761.82,$2741038193960
12/12/2002,3315.97,3749.59,$2732128974940
12/13/2002,3275.87,3704.25,$2699092377636
12/16/2002,3388.36,3832.05,$2791774167380
12/17/2002,3340.99,3778.64,$2752750145554
12/18/2002,3273.86,3702.72,$2697437883997
12/19/2002,3259.30,3686.25,$2685438409780
12/20/2002,3306.31,3739.41,$2724171055142
12/23/2002,3303.71,3736.47,$2730842351263
12/24/2002,3303.80,3736.71,$2730922927025
12/26/2002,3302.77,3735.79,$2730067851653
12/27/2002,3241.20,3667.12,$2679171229066
12/30/2002,3280.65,3711.75,$2711780144618
12/31/2002,3298.41,3731.85,$2726460312696
01/02/2003,3394.52,3840.59,$2805910076672
01/03/2003,3406.36,3854.16,$2815692093015
01/06/2003,3487.62,3946.11,$2882868940184
01/07/2003,3408.64,3857.33,$2817581038727
01/08/2003,3362.92,3805.59,$2779787991205
01/09/2003,3426.66,3877.72,$2832471340737
01/10/2003,3431.40,3883.09,$2836395384491
01/13/2003,3441.15,3894.12,$2844449477481
01/14/2003,3459.12,3914.46,$2859305618319
01/15/2003,3421.09,3871.62,$2827867582343
01/16/2003,3421.70,3872.31,$2828377460467
01/17/2003,3365.42,3808.62,$2781854609580
01/21/2003,3287.75,3721.84,$2717655284127
01/22/2003,3249.90,3678.99,$2686365661497
01/23/2003,3265.93,3697.36,$2699613414536
01/24/2003,3204.02,3627.27,$2648439033702
01/27/2003,3130.88,3544.47,$2587980158951
01/28/2003,3160.87,3578.42,$2612771491053
01/29/2003,3184.79,3606.02,$2632543571631
01/30/2003,3153.30,3570.36,$2606513970943
01/31/2003,3224.48,3650.97,$2665356785151
02/03/2003,3227.27,3654.12,$2667658519668
02/04/2003,3187.54,3609.14,$2634819948112
02/05/2003,3192.58,3614.84,$2638985665349
02/06/2003,3134.59,3549.19,$2591053215070
02/07/2003,3106.31,3517.16,$2567673951813
02/11/2003,3122.08,3535.34,$2580710648121
02/12/2003,3087.11,3496.15,$2551806751087
02/13/2003,3117.22,3530.24,$2576691400193
02/14/2003,3173.97,3594.51,$2623604578765
02/18/2003,3210.84,3636.38,$2654047779935
02/19/2003,3158.40,3580.04,$2610697178467
02/20/2003,3154.87,3576.10,$2607780302433
02/21/2003,3192.45,3618.70,$2638845156188
02/24/2003,3132.85,3551.14,$2589575846380
02/25/2003,3095.29,3508.57,$2558532771523
02/26/2003,3036.34,3448.88,$2509806988977
02/27/2003,3051.11,3465.65,$2522016636842
02/28/2003,3080.15,3498.63,$2546016872133
03/03/2003,3104.55,3526.35,$2566189059016
03/04/2003,3055.56,3473.21,$2525695368405
03/05/2003,3080.77,3503.13,$2546526389527
03/06/2003,3030.27,3445.71,$2504790917778
03/07/2003,3008.93,3421.44,$2487145995109
03/10/2003,2921.13,3321.60,$2414569570212
03/11/2003,2920.26,3320.61,$2413854108069
03/12/2003,2877.47,3272.01,$2378488315445
03/13/2003,2987.70,3397.61,$2469601760904
03/14/2003,3014.93,3428.57,$2492106299322
03/17/2003,3104.64,3530.73,$2566257097008
03/18/2003,3104.47,3531.17,$2566038492920
03/19/2003,3135.52,3572.19,$2591699180584
03/20/2003,3138.51,3575.60,$2594172545184
03/21/2003,3217.81,3665.95,$2659721025443
03/24/2003,3090.97,3521.44,$2555294421665
03/25/2003,3144.73,3582.69,$2607668869815
03/26/2003,3149.79,3589.30,$2611871462092
03/27/2003,3121.33,3557.06,$2592058145986
03/28/2003,3096.11,3531.34,$2571116258923
03/31/2003,3031.97,3458.19,$2530659727928
04/01/2003,3082.45,3515.75,$2572788195355
04/02/2003,3145.20,3589.59,$2625168854922
04/03/2003,3129.30,3571.44,$2611894231610
04/04/2003,3162.31,3609.11,$2639443774862
04/07/2003,3208.02,3661.66,$2677598210624
04/08/2003,3215.04,3669.91,$2683453982768
04/09/2003,3190.88,3642.33,$2663289006668
04/10/2003,3189.27,3642.31,$2661950559225
04/11/2003,3183.02,3635.39,$2656734637121
04/14/2003,3225.78,3685.17,$2692421166077
04/15/2003,3260.09,3724.36,$2723719199952
04/16/2003,3226.09,3686.05,$2695317984633
04/17/2003,3290.09,3761.59,$2748789006204
04/21/2003,3289.36,3761.02,$2748174962109
04/22/2003,3347.76,3827.84,$2796965858167
04/23/2003,3350.58,3832.22,$2799321505533
04/24/2003,3303.04,3780.16,$2759603336406
04/25/2003,3248.60,3718.34,$2714125252205
04/28/2003,3324.92,3808.37,$2777882626258
04/29/2003,3320.70,3803.54,$2771512450416
04/30/2003,3338.23,3823.61,$2786137612258
05/01/2003,3338.36,3823.81,$2786250521938
05/02/2003,3387.92,3882.25,$2827610663124
05/05/2003,3417.72,3917.65,$2852482060783
05/06/2003,3476.09,3985.00,$2901197925659
05/07/2003,3425.68,3928.91,$2859132216171
05/08/2003,3380.07,3876.59,$2821059183788
05/09/2003,3439.77,3945.07,$2870889025443
05/12/2003,3468.76,3978.31,$2895079727881
05/13/2003,3448.01,3958.14,$2877769185351
05/14/2003,3451.51,3965.85,$2880690514798
05/15/2003,3473.40,3991.00,$2898957659020
05/16/2003,3504.72,4026.98,$2925093155640
05/19/2003,3399.93,3907.53,$2837641160825
05/20/2003,3429.45,3941.50,$2862276377333
05/21/2003,3425.21,3936.69,$2858737910950
05/22/2003,3465.64,3983.15,$2892476457725
05/23/2003,3467.51,3985.30,$2894040142489
05/27/2003,3512.10,4036.56,$2931259342718
05/28/2003,3527.57,4055.50,$2944170835569
05/29/2003,3545.94,4076.61,$2959495631784
05/30/2003,3565.20,4098.76,$2975573635902
06/02/2003,3592.28,4129.90,$2998178752793
06/03/2003,3597.72,4136.15,$3002718176174
06/04/2003,3648.33,4195.73,$3044958636443
06/05/2003,3664.49,4214.31,$3058443228273
06/06/2003,3662.33,4211.83,$3056641372722
06/09/2003,3634.11,4179.96,$3033086202085
06/10/2003,3666.69,4218.91,$3060276190438
06/11/2003,3741.04,4304.51,$3122335306651
06/12/2003,3741.17,4305.04,$3122442342629
06/13/2003,3694.00,4250.76,$3083075124677
06/16/2003,3781.71,4351.92,$3156276369174
06/17/2003,3783.64,4354.33,$3157886010273
06/18/2003,3780.75,4351.83,$3155477233044
06/19/2003,3725.88,4288.67,$3109681712371
06/20/2003,3726.04,4288.85,$3109813104116
06/23/2003,3660.63,4216.01,$3067345299178
06/24/2003,3642.11,4194.68,$3051828996620
06/25/2003,3635.46,4187.30,$3046255704231
06/26/2003,3634.54,4186.23,$3045482782092
06/27/2003,3605.94,4153.29,$3021517097244
06/30/2003,3598.67,4146.06,$3015427940391
07/01/2003,3600.16,4147.78,$3016677977782
07/02/2003,3657.25,4213.55,$3064513703396
07/03/2003,3641.95,4195.93,$3051697913098
07/07/2003,3697.61,4260.45,$3098337060871
07/08/2003,3683.27,4243.92,$3086317203012
07/09/2003,3665.48,4223.42,$3071408939776
07/10/2003,3612.17,4162.20,$3026743324044
07/11/2003,3634.95,4188.45,$3045832155395
07/14/2003,3662.04,4219.67,$3068531733007
07/15/2003,3611.42,4161.34,$3026113614975
07/16/2003,3610.71,4160.51,$3025514542268
07/17/2003,3548.30,4088.60,$2973220744868
07/18/2003,3598.97,4147.00,$3015684789425
07/21/2003,3550.23,4091.11,$2974838198736
07/22/2003,3582.29,4128.05,$3001702043832
07/23/2003,3608.61,4158.38,$3023759096454
07/24/2003,3633.44,4186.99,$3044564192256
07/25/2003,3684.80,4248.34,$3087598219745
07/28/2003,3682.06,4245.19,$3085304043405
07/29/2003,3662.36,4222.95,$3068797353137
07/30/2003,3636.70,4194.74,$3047295827754
07/31/2003,3622.22,4178.03,$3035161382059
08/01/2003,3587.09,4137.51,$3005726054673
08/04/2003,3597.99,4150.25,$3018119989298
08/05/2003,3580.57,4130.16,$3003505399944
08/06/2003,3574.97,4124.94,$2998807137876
08/07/2003,3599.95,4153.76,$3019763934760
08/08/2003,3610.43,4165.84,$3028547704838
08/11/2003,3647.43,4208.96,$3059592318613
08/12/2003,3663.47,4227.46,$3073041019504
08/13/2003,3656.29,4225.45,$3067021997674
08/14/2003,3700.41,4277.47,$3103882747572
08/15/2003,3706.37,4284.43,$3108883578986
08/18/2003,3725.60,4306.66,$3125014048715
08/19/2003,3717.39,4296.99,$3118127972887
08/20/2003,3699.16,4280.26,$3102835219821
08/21/2003,3694.93,4276.65,$3099282913975
08/22/2003,3653.67,4228.90,$3064675875111
08/25/2003,3641.35,4214.74,$3054341343375
08/26/2003,3643.77,4217.55,$3056374655151
08/27/2003,3656.20,4232.05,$3066801257509
08/28/2003,3676.12,4255.11,$3083511733151
08/29/2003,3673.16,4251.68,$3081022935917
09/02/2003,3719.03,4304.78,$3119499994202
09/03/2003,3743.12,4332.67,$3139710293231
09/04/2003,3758.57,4350.55,$3152671341887
09/05/2003,3761.97,4354.49,$3155522572375
09/08/2003,3811.97,4412.35,$3197456026048
09/09/2003,3793.41,4390.89,$3181886740361
09/10/2003,3760.38,4352.70,$3154184326592
09/11/2003,3784.29,4380.66,$3174240789345
09/12/2003,3803.75,4403.18,$3190560729094
09/15/2003,3787.75,4384.81,$3177141497966
09/16/2003,3844.72,4450.97,$3224925569591
09/17/2003,3836.83,4443.07,$3218315338807
09/18/2003,3885.67,4499.63,$3259280431921
09/19/2003,3864.34,4474.93,$3241390753007
09/22/2003,3812.23,4414.58,$3191626470382
09/23/2003,3822.48,4426.45,$3200213471022
09/24/2003,3772.40,4368.46,$3158282976767
09/25/2003,3764.94,4361.52,$3152034132130
09/26/2003,3748.92,4342.97,$3138629723131
09/29/2003,3769.47,4367.02,$3155829490085
09/30/2003,3731.98,4323.60,$3124445893091
10/01/2003,3833.26,4440.93,$3209238846860
10/02/2003,3824.46,4430.74,$3201871250362
10/03/2003,3885.88,4502.12,$3253292274451
10/06/2003,3901.40,4520.10,$3265584674937
10/07/2003,3904.53,4524.12,$3268201507280
10/08/2003,3891.26,4508.75,$3257099248990
10/09/2003,3923.80,4547.37,$3284337845282
10/10/2003,3953.57,4581.87,$3309255227092
10/13/2003,3981.02,4613.67,$3332228589085
10/14/2003,3989.06,4622.99,$3338958956977
10/15/2003,3965.09,4595.21,$3318894171333
10/16/2003,3974.49,4606.11,$3326767019209
10/17/2003,3954.95,4583.47,$3310410280380
10/20/2003,3979.87,4612.34,$3331267840715
10/21/2003,3984.99,4618.27,$3335548409394
10/22/2003,3928.54,4552.86,$3288303166068
10/23/2003,3904.06,4524.80,$3267809657242
10/24/2003,3897.19,4516.84,$3262058265152
10/27/2003,3914.09,4536.43,$3276205866951
10/28/2003,3971.18,4602.60,$3323994049446
10/29/2003,3957.17,4588.18,$3312262337918
10/30/2003,3962.50,4594.37,$3316729872983
10/31/2003,3946.95,4576.33,$3303709230683
11/03/2003,3970.35,4603.47,$3323296711572
11/04/2003,3959.15,4590.48,$3313920052209
11/05/2003,3951.99,4583.01,$3310988777167
11/06/2003,3949.37,4579.97,$3308796772359
11/07/2003,3988.25,4625.24,$3341369899201
11/10/2003,3947.94,4578.90,$3307599068308
11/11/2003,3939.84,4569.50,$3300811391962
11/12/2003,4012.95,4656.53,$3362063265497
11/13/2003,4036.48,4684.85,$3381776659093
11/14/2003,4024.27,4670.67,$3371545268728
11/17/2003,3978.34,4617.48,$3333066355963
11/18/2003,3987.22,4629.15,$3340504139805
11/19/2003,3992.41,4635.17,$3344852065159
11/20/2003,3964.70,4603.00,$3320839310324
11/21/2003,4001.02,4645.87,$3351019737343
11/24/2003,4044.41,4696.24,$3387356477918
11/25/2003,4036.32,4690.75,$3380579196884
11/26/2003,4073.61,4734.09,$3411812211228
11/28/2003,4078.90,4740.24,$3416243634270
12/01/2003,4142.10,4813.69,$3469181212763
12/02/2003,4139.56,4810.73,$3467051525569
12/03/2003,4163.31,4838.33,$3486937683379
12/04/2003,4171.71,4848.09,$3493973542039
12/05/2003,4148.19,4820.76,$3474276521938
12/08/2003,4179.08,4856.66,$3500150219021
12/09/2003,4174.31,4851.12,$3496156683357
12/10/2003,4146.44,4818.78,$3472810996562
12/11/2003,4192.47,4872.56,$3511361140177
12/12/2003,4203.61,4885.52,$3520695588590
12/15/2003,4193.94,4874.41,$3512595443522
12/16/2003,4222.77,4908.14,$3536739590233
12/17/2003,4224.54,4910.19,$3538222892987
12/18/2003,4294.52,4991.53,$3596831532910
12/19/2003,4277.57,4971.84,$3582640191207
12/22/2003,4301.29,4999.40,$3620885431246
12/23/2003,4304.09,5002.66,$3623244823504
12/24/2003,4324.38,5026.43,$3640329225612
12/26/2003,4327.17,5030.87,$3642675860952
12/29/2003,4369.46,5080.53,$3678275896625
12/30/2003,4389.99,5104.41,$3695560852650
12/31/2003,4415.76,5134.36,$3717248119944
01/02/2004,4457.03,5182.62,$3751991576863
01/05/2004,4541.47,5280.81,$3823074305209
01/06/2004,4555.05,5296.60,$3834507336015
01/07/2004,4511.60,5246.49,$3797927947775
01/08/2004,4576.47,5321.93,$3852540687270
01/09/2004,4547.94,5288.76,$3828526039923
01/12/2004,4557.30,5299.92,$3836402794434
01/13/2004,4522.87,5259.88,$3807422164090
01/14/2004,4555.57,5297.90,$3834943277486
01/15/2004,4518.01,5254.22,$3803323566366
01/16/2004,4506.45,5240.78,$3793596068424
01/20/2004,4560.45,5304.77,$3839052526107
01/21/2004,4606.07,5357.84,$3877456333936
01/22/2004,4615.52,5369.15,$3885408852487
01/23/2004,4565.85,5311.37,$3843597323842
01/26/2004,4563.01,5308.07,$3841205146973
01/27/2004,4555.25,5299.05,$3834678475725
01/28/2004,4506.06,5242.37,$3793268711710
01/29/2004,4470.26,5200.72,$3763131316687
01/30/2004,4472.54,5203.37,$3765051578638
02/02/2004,4467.76,5197.81,$3761027365339
02/03/2004,4483.09,5215.65,$3773931209806
02/04/2004,4433.29,5157.89,$3732009557365
02/05/2004,4452.24,5179.93,$3747960871163
02/06/2004,4528.21,5268.32,$3811914928235
02/09/2004,4553.77,5298.06,$3833433299347
02/10/2004,4580.33,5328.96,$3855792206859
02/11/2004,4629.74,5386.44,$3897380492981
02/12/2004,4588.36,5338.40,$3862545329188
02/13/2004,4579.05,5327.56,$3854708430945
02/17/2004,4662.45,5424.61,$3924923096864
02/18/2004,4596.80,5353.56,$3869657822396
02/19/2004,4620.40,5381.11,$3889516888038
02/20/2004,4570.61,5323.17,$3847603188145
02/23/2004,4564.37,5316.04,$3842354903267
02/24/2004,4552.79,5304.95,$3832605909038
02/25/2004,4539.33,5291.57,$3821274112870
02/26/2004,4531.82,5282.81,$3814949599796
02/27/2004,4542.82,5295.65,$3824217053596
03/01/2004,4604.80,5367.90,$3876392125877
03/02/2004,4543.40,5296.32,$3824703710321
03/03/2004,4523.86,5274.91,$3808250413563
03/04/2004,4549.35,5304.64,$3829712249150
03/05/2004,4587.77,5349.43,$3862052121963
03/08/2004,4560.62,5317.78,$3839196715278
03/09/2004,4534.44,5287.25,$3817161506791
03/10/2004,4462.66,5204.04,$3756730977019
03/11/2004,4372.67,5099.46,$3680982088811
03/12/2004,4403.55,5135.47,$3706977645623
03/15/2004,4316.95,5034.47,$3634072849760
03/16/2004,4364.30,5090.06,$3673933370803
03/17/2004,4421.83,5164.81,$3722359751365
03/18/2004,4404.89,5145.03,$3708104928997
03/19/2004,4365.19,5098.66,$3674682029525
03/22/2004,4290.11,5010.96,$3627665981389
03/23/2004,4319.77,5045.94,$3652748025723
03/24/2004,4274.12,4992.61,$3614146452751
03/25/2004,4338.35,5067.97,$3668361536573
03/26/2004,4342.44,5077.74,$3671820978650
03/29/2004,4408.19,5154.86,$3727412927373
03/30/2004,4424.76,5174.24,$3741428284779
03/31/2004,4437.78,5191.94,$3752440063183
04/01/2004,4480.02,5241.35,$3788153018406
04/02/2004,4505.71,5271.67,$3808767263144
04/05/2004,4524.69,5293.88,$3824811501666
04/06/2004,4498.13,5263.36,$3802365757425
04/07/2004,4505.78,5272.30,$3808826092961
04/08/2004,4487.24,5252.23,$3793154029979
04/12/2004,4510.69,5279.73,$3812929090671
04/13/2004,4438.04,5195.13,$3751519515236
04/14/2004,4393.92,5144.24,$3713978256612
04/15/2004,4403.81,5155.83,$3722343169620
04/16/2004,4437.06,5196.70,$3750445773451
04/19/2004,4449.02,5210.71,$3760559403956
04/20/2004,4387.17,5138.62,$3708279888583
04/21/2004,4386.07,5137.71,$3707350369699
04/22/2004,4442.58,5203.91,$3755114589012
04/23/2004,4429.48,5188.56,$3744042839448
04/26/2004,4415.02,5174.52,$3731814105411
04/27/2004,4423.53,5185.84,$3739009586634
04/28/2004,4310.59,5057.52,$3643545979661
04/29/2004,4286.07,5028.76,$3635472335520
04/30/2004,4295.57,5040.39,$3643529199160
05/03/2004,4315.64,5064.83,$3660549885357
05/04/2004,4387.73,5149.66,$3721698129946
05/05/2004,4424.27,5192.75,$3752360729705
05/06/2004,4342.84,5097.60,$3683304489235
05/07/2004,4245.78,4983.95,$3600985140549
05/10/2004,4139.97,4859.73,$3511235897250
05/11/2004,4176.41,4903.86,$3542148842428
05/12/2004,4180.68,4912.39,$3545764385542
05/13/2004,4151.08,4877.78,$3520658689425
05/14/2004,4138.72,4864.12,$3510177716595
05/17/2004,4103.39,4823.45,$3480215196648
05/18/2004,4133.28,4858.71,$3505570002494
05/19/2004,4178.17,4919.78,$3543639811666
05/20/2004,4149.29,4885.77,$3519145906935
05/21/2004,4181.79,4924.03,$3546705045672
05/24/2004,4212.54,4961.99,$3572788557060
05/25/2004,4274.69,5035.20,$3625500914820
05/26/2004,4268.10,5027.43,$3619911381736
05/27/2004,4338.74,5110.64,$3679825551121
05/28/2004,4319.62,5088.11,$3663604373440
06/01/2004,4314.14,5081.66,$3658958483208
06/02/2004,4315.40,5085.90,$3660029169000
06/03/2004,4284.46,5050.59,$3633787415204
06/04/2004,4338.31,5114.07,$3679458776429
06/07/2004,4432.20,5225.52,$3759088858270
06/08/2004,4411.11,5202.02,$3741198393986
06/09/2004,4329.91,5106.27,$3672335270358
06/10/2004,4367.16,5150.91,$3703930776539
06/14/2004,4263.85,5029.72,$3616309320219
06/15/2004,4338.98,5118.72,$3680026427082
06/16/2004,4340.12,5121.11,$3680994097986
06/17/2004,4355.59,5139.36,$3694112506265
06/18/2004,4374.96,5162.21,$3710539979492
06/21/2004,4359.06,5145.89,$3716241109131
06/22/2004,4352.45,5138.08,$3710602113640
06/23/2004,4376.24,5166.16,$3730881901598
06/24/2004,4388.15,5180.45,$3741040401175
06/25/2004,4379.97,5171.04,$3734065297526
06/28/2004,4396.06,5190.90,$3747784763667
06/29/2004,4387.55,5180.85,$3740522381499
06/30/2004,4400.34,5196.02,$3751427322548
07/01/2004,4360.78,5149.62,$3717704457066
07/02/2004,4372.94,5163.98,$3728072090106
07/06/2004,4333.00,5116.81,$3694018728502
07/07/2004,4361.43,5151.51,$3718254315140
07/08/2004,4340.27,5126.52,$3700219896210
07/09/2004,4375.23,5167.81,$3730022866661
07/12/2004,4366.52,5157.52,$3722598425316
07/13/2004,4357.16,5146.46,$3714615720436
07/14/2004,4335.17,5120.49,$3695866717653
07/15/2004,4297.46,5075.95,$3663721530412
07/16/2004,4316.60,5098.56,$3680036411931
07/19/2004,4306.61,5086.75,$3671518088963
07/20/2004,4314.99,5096.65,$3678664150249
07/21/2004,4264.02,5036.45,$3635209013802
07/22/2004,4272.41,5046.72,$3642368318437
07/23/2004,4197.43,4958.15,$3578439623257
07/26/2004,4177.65,4934.79,$3561583509875
07/27/2004,4196.15,4956.64,$3577354165225
07/28/2004,4211.14,4975.02,$3590127463531
07/29/2004,4247.34,5017.79,$3620990403152
07/30/2004,4251.85,5025.07,$3624835786885
08/02/2004,4265.20,5040.85,$3636219105937
08/03/2004,4255.24,5029.08,$3627723904226
08/04/2004,4238.13,5012.13,$3613140425301
08/05/2004,4192.66,4959.38,$3574377645659
08/06/2004,4169.80,4932.34,$3554888699846
08/09/2004,4168.30,4930.56,$3553605483582
08/10/2004,4199.16,4968.20,$3579915160171
08/11/2004,4171.89,4942.22,$3556665110713
08/12/2004,4141.45,4906.57,$3530714199940
08/13/2004,4171.61,4942.31,$3556430260999
08/16/2004,4216.26,4995.57,$3594491600893
08/17/2004,4207.75,4985.53,$3587237067198
08/18/2004,4242.67,5030.65,$3617014161438
08/19/2004,4239.93,5027.39,$3614674716222
08/20/2004,4253.09,5043.00,$3625896918247
08/23/2004,4231.64,5017.71,$3607610838916
08/24/2004,4217.42,5000.85,$3595488290992
08/25/2004,4257.86,5048.79,$3629957610975
08/26/2004,4269.46,5062.55,$3639853150890
08/27/2004,4276.00,5070.30,$3645425729944
08/30/2004,4253.52,5043.65,$3626262502827
08/31/2004,4279.36,5074.29,$3648293843147
09/01/2004,4297.29,5096.52,$3663573846708
09/02/2004,4338.54,5145.45,$3698744874446
09/03/2004,4298.58,5098.05,$3664676875046
09/07/2004,4324.95,5129.33,$3687160972975
09/08/2004,4326.24,5130.85,$3688254975675
09/09/2004,4333.88,5139.92,$3694770997450
09/10/2004,4358.16,5168.71,$3715471365517
09/13/2004,4374.35,5188.44,$3729276381564
09/14/2004,4383.98,5200.28,$3737484851522
09/15/2004,4334.49,5143.04,$3695288697482
09/16/2004,4351.72,5163.49,$3709976146613
09/17/2004,4379.50,5196.46,$3733665001940
09/20/2004,4355.40,5167.86,$3721970542766
09/21/2004,4435.42,5263.09,$3790352062737
09/22/2004,4372.65,5188.61,$3736713384202
09/23/2004,4362.26,5176.27,$3727830353390
09/24/2004,4354.77,5167.63,$3721431872510
09/27/2004,4336.10,5147.71,$3705481315430
09/28/2004,4369.86,5188.41,$3734326335373
09/29/2004,4380.15,5200.63,$3743121143102
09/30/2004,4392.20,5214.94,$3799754603121
10/01/2004,4468.39,5305.74,$3865981330434
10/04/2004,4461.95,5298.09,$3860412144745
10/05/2004,4482.50,5322.49,$3878190912046
10/06/2004,4503.14,5346.99,$3896042518856
10/07/2004,4467.37,5304.53,$3865100800414
10/08/2004,4483.99,5324.83,$3879476926438
10/11/2004,4487.27,5328.73,$3882318332715
10/12/2004,4437.30,5269.39,$3839084241262
10/13/2004,4414.20,5241.95,$3819093838223
10/14/2004,4410.91,5238.05,$3816250104649
10/15/2004,4460.34,5296.75,$3859016416553
10/18/2004,4461.23,5297.80,$3859783220502
10/19/2004,4460.45,5296.87,$3859107112298
10/20/2004,4479.70,5319.74,$3878349566580
10/21/2004,4505.48,5350.35,$3900667364052
10/22/2004,4478.35,5318.50,$3877177306255
10/25/2004,4477.95,5318.03,$3876832885573
10/26/2004,4499.98,5344.19,$3895905743770
10/27/2004,4544.55,5397.82,$3934494361782
10/28/2004,4555.36,5410.66,$3943854082683
10/29/2004,4576.32,5436.03,$3961996325082
11/01/2004,4588.16,5450.10,$3972252313122
11/02/2004,4602.25,5466.83,$3984444944582
11/03/2004,4668.54,5547.79,$4044728456202
11/04/2004,4719.72,5608.62,$4088493183883
11/05/2004,4745.69,5639.47,$4110983852778
11/08/2004,4719.97,5611.43,$4088707699517
11/09/2004,4710.43,5602.19,$4080439275291
11/10/2004,4703.39,5593.82,$4074343639587
11/11/2004,4751.06,5650.52,$4115641483559
11/12/2004,4796.93,5705.31,$4155375088298
11/15/2004,4783.54,5689.39,$4143775060115
11/16/2004,4751.77,5652.99,$4133714121858
11/17/2004,4819.54,5734.70,$4192665745075
11/18/2004,4791.87,5701.78,$4168595440781
11/19/2004,4764.68,5672.42,$4144945126940
11/22/2004,4774.65,5684.44,$4153614970063
11/23/2004,4768.93,5682.81,$4148637640549
11/24/2004,4791.29,5709.45,$4168089696793
11/26/2004,4838.90,5766.19,$4209509582913
11/29/2004,4843.33,5771.48,$4213367602836
11/30/2004,4814.69,5737.34,$4188447022535
12/01/2004,4883.91,5820.50,$4248663155736
12/02/2004,4861.73,5794.07,$4229368920487
12/03/2004,4893.79,5832.27,$4257258360884
12/06/2004,4891.16,5829.15,$4254975388422
12/07/2004,4859.62,5791.56,$4227535611294
12/08/2004,4852.39,5782.94,$4221247471613
12/09/2004,4834.39,5761.48,$4205583492224
12/10/2004,4791.62,5710.52,$4168384201573
12/13/2004,4865.83,5799.47,$4232940059877
12/14/2004,4868.52,5802.93,$4235274022319
12/15/2004,4900.01,5840.47,$4262676267345
12/16/2004,4857.75,5790.10,$4225909620446
12/17/2004,4836.02,5764.20,$4207004353235
12/20/2004,4878.57,5814.94,$4179623800757
12/21/2004,4891.14,5829.92,$4190396628479
12/22/2004,4906.87,5848.67,$4203871585814
12/23/2004,4941.81,5890.31,$4233799764104
12/27/2004,4967.12,5920.75,$4255486414913
12/28/2004,4991.74,5950.67,$4276578978481
12/29/2004,4982.66,5941.55,$4268798788633
12/30/2004,5001.84,5964.42,$4285232317734
12/31/2004,5005.17,5968.77,$4288086788561
01/03/2005,4957.27,5911.64,$4247045101309
01/04/2005,4879.91,5819.39,$4187787175144
01/05/2005,4865.45,5802.68,$4175374406317
01/06/2005,4863.97,5801.30,$4174109331279
01/07/2005,4846.61,5780.59,$4157404636855
01/10/2005,4855.80,5791.55,$4165292466976
01/11/2005,4837.67,5769.92,$4149735005091
01/12/2005,4867.65,5805.69,$4175458170087
01/13/2005,4826.11,5756.14,$4139819517025
01/14/2005,4841.77,5774.82,$4153255788854
01/18/2005,4841.86,5774.93,$4153333125164
01/19/2005,4797.78,5723.01,$4115521520650
01/20/2005,4754.46,5671.33,$4078357827984
01/21/2005,4780.07,5701.89,$4100332957418
01/24/2005,4786.01,5709.38,$4105426829677
01/25/2005,4791.62,5717.56,$4110233455215
01/26/2005,4847.32,5784.03,$4158018893727
01/27/2005,4846.91,5784.36,$4157667850304
01/28/2005,4831.19,5765.60,$4144181610114
01/31/2005,4864.81,5805.72,$4173017920713
02/01/2005,4905.81,5854.65,$4208190600299
02/02/2005,4913.35,5863.89,$4214655976800
02/03/2005,4879.88,5823.95,$4185948571734
02/04/2005,4916.55,5870.69,$4217402340680
02/07/2005,4886.96,5835.36,$4192019228420
02/08/2005,4897.27,5847.66,$4199519975815
02/09/2005,4882.97,5834.68,$4187261619789
02/10/2005,4938.92,5901.53,$4235237556849
02/11/2005,4974.32,5943.84,$4265596354383
02/14/2005,5010.50,5987.06,$4296617269473
02/15/2005,5033.64,6014.72,$4316467142316
02/16/2005,5024.07,6007.75,$4308262120965
02/17/2005,5015.74,5998.07,$4301113107649
02/18/2005,5037.34,6024.07,$4319640278562
02/22/2005,5032.42,6018.18,$4315421910394
02/23/2005,5035.84,6025.59,$4318353172914
02/24/2005,5042.95,6034.10,$4324451621948
02/25/2005,5095.18,6096.58,$4369233536350
02/28/2005,5073.15,6070.22,$4350342500755
03/01/2005,5087.62,6090.13,$4362757375176
03/02/2005,5069.97,6071.65,$4347619120265
03/03/2005,5088.97,6094.40,$4363909303354
03/04/2005,5155.18,6173.70,$4420690942811
03/07/2005,5145.02,6161.53,$4411975568464
03/08/2005,5161.79,6181.61,$4426357561586
03/09/2005,5128.01,6141.15,$4397385292473
03/10/2005,5128.90,6142.22,$4398152463112
03/11/2005,5125.55,6138.63,$4395279595257
03/14/2005,5111.13,6121.48,$4382910587142
03/15/2005,5088.54,6094.74,$4363546407751
03/16/2005,5071.52,6082.73,$4348945751969
03/17/2005,5082.61,6096.04,$4358460699482
03/18/2005,5070.06,6081.00,$4347693108607
03/21/2005,5022.52,6023.99,$4288923649136
03/22/2005,4967.03,5957.43,$4241538781434
03/23/2005,4923.57,5905.57,$4204425563268
03/24/2005,4925.14,5907.45,$4205767201588
03/28/2005,4917.57,5901.20,$4199300135698
03/29/2005,4880.52,5857.55,$4167660910633
03/30/2005,4938.23,5927.15,$4216949121648
03/31/2005,4936.74,5925.36,$4215671659152
04/01/2005,4921.21,5908.12,$4202409294926
04/04/2005,4901.15,5884.03,$4185278066116
04/05/2005,4934.54,5924.12,$4213789693823
04/06/2005,4945.91,5938.51,$4223501487506
04/07/2005,4975.51,5976.34,$4248782783027
04/08/2005,4966.83,5968.35,$4241371555320
04/11/2005,4986.78,5993.08,$4258403199911
04/12/2005,4971.03,5974.15,$4244954760314
04/13/2005,4930.73,5925.71,$4210539505572
04/14/2005,4893.59,5881.09,$4178828132867
04/15/2005,4826.60,5800.74,$4121623202253
04/18/2005,4815.00,5788.11,$4111714633679
04/19/2005,4871.32,5855.80,$4159804434270
04/20/2005,4812.21,5784.75,$4109332656825
04/21/2005,4880.32,5867.03,$4167491520693
04/22/2005,4863.24,5851.22,$4152906615518
04/25/2005,4891.06,5888.16,$4176667882245
04/26/2005,4843.12,5832.09,$4135722733583
04/27/2005,4817.28,5804.02,$4113661616709
04/28/2005,4782.46,5764.38,$4083923317088
04/29/2005,4828.08,5822.31,$4122886549308
05/02/2005,4844.21,5844.85,$4136661583643
05/03/2005,4844.06,5844.66,$4136526277568
05/04/2005,4915.77,5932.79,$4197766145262
05/05/2005,4919.13,5936.85,$4200637030245
05/06/2005,4913.98,5930.63,$4196234583622
05/09/2005,4918.62,5936.87,$4200203101635
05/10/2005,4857.66,5865.16,$4148143731530
05/11/2005,4852.85,5864.68,$4144037836021
05/12/2005,4785.22,5784.59,$4086282507245
05/13/2005,4757.14,5750.91,$4062302590087
05/16/2005,4776.65,5774.51,$4078968009343
05/17/2005,4782.69,5782.87,$4084120117760
05/18/2005,4838.29,5853.43,$4131599588516
05/19/2005,4848.78,5870.26,$4140558289262
05/20/2005,4826.67,5843.49,$4121678361390
05/23/2005,4861.17,5886.01,$4151144202027
05/24/2005,4857.38,5881.42,$4147906693415
05/25/2005,4847.34,5869.27,$4139333919933
05/26/2005,4854.31,5878.27,$4145286425260
05/27/2005,4873.58,5901.61,$4161742003368
05/31/2005,4809.59,5825.14,$4107091939078
06/01/2005,4839.88,5865.28,$4132959207102
06/02/2005,4859.30,5891.76,$4149547262976
06/03/2005,4823.57,5849.83,$4119035780878
06/06/2005,4841.16,5871.15,$4134052371944
06/07/2005,4864.47,5899.42,$4153954716209
06/08/2005,4848.78,5881.61,$4140564262486
06/09/2005,4864.67,5900.88,$4154126876582
06/10/2005,4835.96,5866.15,$4129614022081
06/13/2005,4834.79,5866.43,$4128611519305
06/14/2005,4840.98,5874.24,$4133897520093
06/15/2005,4859.77,5898.67,$4149941972339
06/16/2005,4878.90,5921.89,$4163448391188
06/17/2005,4950.38,6008.65,$4224444371707
06/20/2005,4915.24,5969.24,$4201824251641
06/21/2005,4921.28,5976.62,$4206989129499
06/22/2005,4924.15,5980.11,$4209442875737
06/23/2005,4878.15,5924.24,$4170115345114
06/24/2005,4873.18,5918.47,$4165871001318
06/27/2005,4875.12,5921.31,$4167526981378
06/28/2005,4899.79,5951.94,$4188613391430
06/29/2005,4897.14,5949.08,$4186348029454
06/30/2005,4868.14,5914.24,$4168177982574
07/01/2005,4881.59,5930.87,$4179696374607
07/05/2005,4888.30,5939.02,$4185442816693
07/06/2005,4888.98,5940.74,$4186024394009
07/07/2005,4868.72,5916.12,$4168678344066
07/08/2005,4920.34,5978.85,$4212877757905
07/11/2005,4963.42,6031.19,$4249760990249
07/12/2005,5008.19,6085.59,$4288092342084
07/13/2005,4987.71,6060.70,$4270553402396
07/14/2005,4996.10,6070.90,$4277740904242
07/15/2005,4986.22,6058.90,$4269280235781
07/18/2005,4974.12,6044.19,$4258920310371
07/19/2005,4990.42,6064.00,$4272876199063
07/20/2005,5020.21,6100.20,$4298381987954
07/21/2005,5011.56,6089.69,$4290980395984
07/22/2005,5001.94,6078.46,$4282743460179
07/25/2005,4995.29,6070.37,$4277045322140
07/26/2005,4990.40,6064.44,$4272863014597
07/27/2005,5024.86,6107.16,$4302364326442
07/28/2005,5058.97,6148.62,$4331571558223
07/29/2005,5044.63,6131.19,$4319289267705
08/01/2005,5087.40,6183.18,$4352348537792
08/02/2005,5138.88,6245.74,$4396385427728
08/03/2005,5162.06,6279.42,$4416221620045
08/04/2005,5125.62,6236.27,$4385042850054
08/05/2005,5097.22,6201.72,$4360752037979
08/08/2005,5125.73,6236.41,$4385141708969
08/09/2005,5177.61,6299.52,$4429518598879
08/10/2005,5221.23,6358.84,$4466837575915
08/11/2005,5277.42,6427.62,$4514914939021
08/12/2005,5259.89,6406.55,$4499917819476
08/15/2005,5247.24,6391.54,$4489091551872
08/16/2005,5185.07,6317.27,$4435903566629
08/17/2005,5155.63,6285.52,$4410719997515
08/18/2005,5104.60,6223.31,$4367065706444
08/19/2005,5147.07,6275.08,$4403391399818
08/22/2005,5181.92,6317.57,$4433208730781
08/23/2005,5142.47,6269.48,$4399462559912
08/24/2005,5126.84,6250.42,$4386091079465
08/25/2005,5137.96,6264.31,$4395597451454
08/26/2005,5091.75,6207.98,$4356066951968
08/29/2005,5106.92,6226.47,$4369044654063
08/30/2005,5097.92,6215.54,$4361349006504
08/31/2005,5186.58,6323.63,$4437193035247
09/01/2005,5256.96,6409.44,$4500074931786
09/02/2005,5267.34,6422.09,$4508957807104
09/06/2005,5330.68,6499.32,$4563175030063
09/07/2005,5310.46,6476.00,$4545873300281
09/08/2005,5285.30,6445.31,$4524329228113
09/09/2005,5339.44,6511.53,$4570673718411
09/12/2005,5290.43,6451.77,$4528721876123
09/13/2005,5253.22,6407.21,$4496872187733
09/14/2005,5277.31,6438.22,$4520345874819
09/15/2005,5283.82,6446.17,$4525924038565
09/16/2005,5338.44,6512.80,$4572705455610
09/19/2005,5313.89,6482.85,$4607518505137
09/20/2005,5300.08,6466.04,$4595541353938
09/21/2005,5299.85,6465.77,$4595347347086
09/22/2005,5282.41,6444.48,$4580221070354
09/23/2005,5267.93,6426.82,$4567669988576
09/26/2005,5335.66,6509.73,$4625966506634
09/27/2005,5314.83,6488.17,$4607904116952
09/28/2005,5371.30,6557.10,$4656861757541
09/29/2005,5402.36,6595.01,$4683788678982
09/30/2005,5380.00,6568.12,$4664402776790
10/03/2005,5367.35,6552.68,$4695261640779
10/04/2005,5333.19,6510.98,$4665377635116
10/05/2005,5256.37,6417.75,$4598181506714
10/06/2005,5234.18,6390.65,$4578768170844
10/07/2005,5257.94,6419.65,$4599547913305
10/10/2005,5233.75,6390.12,$4578387467353
10/11/2005,5241.97,6400.16,$4585581970542
10/12/2005,5195.69,6343.66,$4545098935976
10/13/2005,5165.02,6306.21,$4518265793318
10/14/2005,5217.53,6370.32,$4564201109233
10/17/2005,5195.09,6343.17,$4544569081395
10/18/2005,5114.93,6245.30,$4474449269863
10/19/2005,5161.13,6301.71,$4514862839374
10/20/2005,5045.42,6160.43,$4413643803350
10/21/2005,5060.07,6178.81,$4426457428713
10/24/2005,5137.81,6275.18,$4494466823830
10/25/2005,5136.40,6273.44,$4493226613162
10/26/2005,5129.96,6265.73,$4487592748232
10/27/2005,5097.56,6226.97,$4459251520360
10/28/2005,5150.19,6291.27,$4505297255200
10/31/2005,5199.70,6351.74,$4548601111603
11/01/2005,5208.07,6361.97,$4555924580058
11/02/2005,5271.66,6443.74,$4611550382828
11/03/2005,5289.89,6466.03,$4627502390036
11/04/2005,5239.77,6405.24,$4583655248603
11/07/2005,5243.14,6409.36,$4586606900936
11/08/2005,5221.50,6388.77,$4567673724154
11/09/2005,5218.55,6385.16,$4565095922794
11/10/2005,5199.87,6362.59,$4548754360465
11/11/2005,5226.40,6395.05,$4571962285621
11/14/2005,5210.04,6375.03,$4557647682082
11/15/2005,5167.17,6322.63,$4520148262809
11/16/2005,5165.04,6321.47,$4518280697114
11/17/2005,5238.06,6410.85,$4582160648512
11/18/2005,5257.59,6436.56,$4599249214169
11/21/2005,5281.01,6469.05,$4619730116409
11/22/2005,5310.14,6510.36,$4645213050807
11/23/2005,5331.90,6537.04,$4664249183615
11/25/2005,5311.86,6512.46,$4646715457095
11/28/2005,5292.42,6488.63,$4629709893820
11/29/2005,5290.81,6486.66,$4632675065640
11/30/2005,5247.44,6434.15,$4594702026248
12/01/2005,5346.16,6555.20,$4681139478583
12/02/2005,5355.87,6567.11,$4689645506825
12/05/2005,5370.98,6585.64,$4702876856424
12/06/2005,5390.72,6609.84,$4720159509430
12/07/2005,5347.26,6556.66,$4682105881465
12/08/2005,5368.38,6582.55,$4700593610524
12/09/2005,5380.02,6596.82,$4710785108864
12/12/2005,5429.20,6657.13,$4753852704426
12/13/2005,5445.22,6677.60,$4767880346588
12/14/2005,5450.13,6683.95,$4772176328138
12/15/2005,5398.78,6620.97,$4727213507111
12/16/2005,5424.32,6652.30,$4749578327520
12/19/2005,5411.61,6636.71,$4750855040799
12/20/2005,5407.36,6632.26,$4747124054170
12/21/2005,5429.98,6660.01,$4766984174120
12/22/2005,5440.42,6672.81,$4778793657351
12/23/2005,5445.01,6678.72,$4782827399116
12/27/2005,5395.78,6618.62,$4739585479914
12/28/2005,5430.34,6662.93,$4769939386008
12/29/2005,5433.87,6667.69,$4773040700801
12/30/2005,5410.02,6638.42,$4752092108901
01/03/2006,5572.62,6838.23,$4894921062801
01/04/2006,5639.59,6920.41,$4953746506461
01/05/2006,5612.85,6888.14,$4930252890083
01/06/2006,5695.78,6989.91,$5003095698975
01/09/2006,5692.59,6986.42,$4999214478662
01/10/2006,5633.79,6914.26,$4947575778831
01/11/2006,5673.11,6962.51,$4982102209784
01/12/2006,5630.67,6910.43,$4944835546469
01/13/2006,5649.67,6933.75,$4961521755146
01/17/2006,5617.60,6894.39,$4933358225293
01/18/2006,5556.66,6820.29,$4879838186160
01/19/2006,5610.42,6886.28,$4927052920392
01/20/2006,5537.16,6796.36,$4862713275682
01/23/2006,5615.71,6892.78,$4931698186572
01/24/2006,5610.77,6888.65,$4927356039834
01/25/2006,5628.51,6910.44,$4942936839380
01/26/2006,5702.77,7001.61,$5008151419950
01/27/2006,5735.80,7042.99,$5037161696668
01/30/2006,5734.85,7041.82,$5036324357425
01/31/2006,5763.80,7077.36,$5061744053975
02/01/2006,5760.64,7073.78,$5058969279522
02/02/2006,5695.54,6993.84,$5001798878903
02/03/2006,5667.90,6959.90,$4977528246887
02/06/2006,5669.00,6961.25,$4978492105729
02/07/2006,5607.68,6885.95,$4924639079649
02/08/2006,5628.55,6916.05,$4942969687962
02/09/2006,5649.37,6941.63,$4961252039206
02/10/2006,5636.31,6925.58,$4949784300806
02/13/2006,5616.30,6901.00,$4932217165615
02/14/2006,5665.57,6961.53,$4975479594062
02/15/2006,5626.58,6915.60,$4941238692979
02/16/2006,5679.44,6980.97,$4987661294779
02/17/2006,5688.55,6992.36,$4995665669582
02/21/2006,5681.63,6984.31,$4989589143516
02/22/2006,5700.23,7012.29,$5005919137829
02/23/2006,5697.54,7008.99,$5003561681791
02/24/2006,5713.17,7028.22,$5017286961519
02/27/2006,5715.59,7031.19,$5019407557305
02/28/2006,5668.11,6975.41,$4977716547721
03/01/2006,5721.16,7045.65,$5024300011573
03/02/2006,5722.07,7046.77,$5025096037469
03/03/2006,5720.84,7045.26,$5024021050171
03/06/2006,5696.44,7015.21,$5002590231914
03/07/2006,5641.11,6947.07,$4954004592094
03/08/2006,5646.97,6958.44,$4959143265835
03/09/2006,5647.10,6958.60,$4959259694191
03/10/2006,5714.93,7042.20,$5018833351502
03/13/2006,5758.60,7096.46,$5057177632514
03/14/2006,5826.61,7180.66,$5116905419274
03/15/2006,5850.68,7210.37,$5138045331712
03/16/2006,5864.08,7226.88,$5149810577330
03/17/2006,5865.43,7228.55,$5150996379010
03/20/2006,5862.29,7224.72,$5110223654018
03/21/2006,5816.50,7168.29,$5070310780694
03/22/2006,5857.48,7224.46,$5106027818846
03/23/2006,5805.84,7160.77,$5061016959588
03/24/2006,5843.24,7207.18,$5093621645676
03/27/2006,5809.90,7166.06,$5064558179244
03/28/2006,5757.99,7104.59,$5019304839963
03/29/2006,5827.24,7190.57,$5079672250789
03/30/2006,5902.41,7283.32,$5145195309717
03/31/2006,5849.67,7221.22,$5099227825216
04/03/2006,5904.20,7288.53,$5146762041996
04/04/2006,5952.68,7348.78,$5189015802391
04/05/2006,6000.55,7408.80,$5230743557304
04/06/2006,6001.29,7409.71,$5231388080435
04/07/2006,5935.29,7328.23,$5173861861402
04/10/2006,5962.27,7362.34,$5197380676564
04/11/2006,5916.64,7306.00,$5157605768271
04/12/2006,5906.58,7293.58,$5148835904415
04/13/2006,5915.90,7307.75,$5156957621242
04/17/2006,5957.81,7359.52,$5193491128133
04/18/2006,6066.94,7494.33,$5288622177041
04/19/2006,6117.15,7556.35,$5332388061830
04/20/2006,6092.82,7528.57,$5311181500364
04/21/2006,6155.10,7606.11,$5365471364076
04/24/2006,6142.67,7594.19,$5354633553779
04/25/2006,6129.26,7577.89,$5342946497118
04/26/2006,6147.82,7606.91,$5359125259460
04/27/2006,6168.41,7632.38,$5377072348457
04/28/2006,6179.35,7647.39,$5386611781710
05/01/2006,6184.53,7659.17,$5391121468880
05/02/2006,6271.11,7774.35,$5466596667065
05/03/2006,6215.83,7706.15,$5418407878889
05/04/2006,6249.52,7747.93,$5447778969949
05/05/2006,6337.46,7860.49,$5524431946158
05/08/2006,6318.00,7837.33,$5507474781138
05/09/2006,6355.46,7887.50,$5540129317636
05/10/2006,6331.40,7867.80,$5519157251203
05/11/2006,6248.05,7764.43,$5446497941950
05/12/2006,6159.82,7655.13,$5369580593531
05/15/2006,6095.72,7578.35,$5313707189574
05/16/2006,6128.16,7619.84,$5341984476875
05/17/2006,5929.57,7376.28,$5168874025984
05/18/2006,5909.23,7350.97,$5151143775252
05/19/2006,5931.85,7379.11,$5170859120314
05/22/2006,5828.97,7252.16,$5081177219893
05/23/2006,5857.87,7288.11,$5103907836180
05/24/2006,5809.45,7227.87,$5061721763721
05/25/2006,5926.79,7373.87,$5163961739886
05/26/2006,5965.13,7421.57,$5197369481140
05/30/2006,5862.86,7294.33,$5108258629174
05/31/2006,5919.45,7364.78,$5157567291699
06/01/2006,5961.14,7416.66,$5193893151993
06/02/2006,5997.57,7467.33,$5225633136365
06/05/2006,5871.83,7312.73,$5116077280267
06/06/2006,5815.55,7242.63,$5067036524887
06/07/2006,5761.32,7182.59,$5019792701841
06/08/2006,5665.81,7063.51,$4936572622277
06/09/2006,5645.50,7038.19,$4918873067002
06/12/2006,5571.02,6945.34,$4853981040153
06/13/2006,5429.51,6769.82,$4730686129731
06/14/2006,5503.69,6862.36,$4795314659672
06/15/2006,5661.67,7059.34,$4932960220081
06/16/2006,5609.42,6994.20,$4887442484482
06/19/2006,5554.70,6930.26,$4868612093960
06/20/2006,5584.95,6969.69,$4895128114046
06/21/2006,5666.36,7071.28,$4966482374179
06/22/2006,5642.79,7041.87,$4945824624596
06/23/2006,5633.81,7030.65,$4937949246079
06/26/2006,5665.26,7070.21,$4965519305740
06/27/2006,5587.68,6974.04,$4897517741640
06/28/2006,5627.80,7027.61,$4932685803140
06/29/2006,5825.21,7275.09,$5105709881495
06/30/2006,5881.93,7345.92,$5154315758909
07/03/2006,5943.44,7422.74,$5208217073530
07/05/2006,5856.92,7315.71,$5132399783643
07/06/2006,5900.20,7369.77,$5170327625894
07/07/2006,5889.32,7356.18,$5160791933511
07/10/2006,5906.34,7377.44,$5175226333843
07/11/2006,5931.51,7408.88,$5195361630859
07/12/2006,5834.68,7287.93,$5110545528822
07/13/2006,5731.64,7159.23,$5020297439848
07/14/2006,5695.52,7114.11,$4988660708842
07/17/2006,5615.51,7014.18,$4918583440887
07/18/2006,5604.70,7000.98,$4909109485291
07/19/2006,5752.50,7185.60,$5038564435434
07/20/2006,5713.15,7136.44,$5004098760851
07/21/2006,5705.43,7127.04,$4997338656838
07/24/2006,5822.64,7274.05,$5099999215573
07/25/2006,5836.74,7291.67,$5112357773941
07/26/2006,5867.79,7330.46,$5139550452014
07/27/2006,5886.03,7354.27,$5155529776786
07/28/2006,5988.77,7482.64,$5258473173038
07/31/2006,5962.92,7450.34,$5219013581419
08/01/2006,5922.63,7400.00,$5183749623570
08/02/2006,5961.56,7453.95,$5217823929306
08/03/2006,5948.23,7438.68,$5206156947659
08/04/2006,5980.70,7479.29,$5223447497786
08/07/2006,5940.44,7428.94,$5188284561627
08/08/2006,5926.51,7411.52,$5176117412543
08/09/2006,5962.34,7463.22,$5207411378819
08/10/2006,5947.09,7444.14,$5194095115167
08/11/2006,5895.81,7381.49,$5149304711464
08/14/2006,5911.92,7402.49,$5163376970851
08/15/2006,6034.46,7555.92,$5270402488338
08/16/2006,6078.73,7617.84,$5309063435711
08/17/2006,6058.96,7593.07,$5291800293679
08/18/2006,6075.83,7614.21,$5306536688709
08/21/2006,6074.85,7613.20,$5305679495792
08/22/2006,6059.63,7594.52,$5292384890796
08/23/2006,6030.30,7557.75,$5266763670366
08/24/2006,6022.95,7548.55,$5260350127748
08/25/2006,6012.52,7535.47,$5251235152406
08/28/2006,6047.61,7579.45,$5281882364096
08/29/2006,6069.26,7606.58,$5300791386266
08/30/2006,6079.85,7620.45,$5310042079349
08/31/2006,6066.73,7604.01,$5298585081889
09/01/2006,6101.09,7647.08,$5328594084319
09/05/2006,6112.71,7661.64,$5338741687388
09/06/2006,5999.69,7522.01,$5240037581446
09/07/2006,5934.19,7439.88,$5182823596863
09/08/2006,5914.58,7415.29,$5165697924764
09/11/2006,5869.57,7359.19,$5126392083100
09/12/2006,5939.43,7447.22,$5187407147552
09/13/2006,5955.57,7469.45,$5201502902572
09/14/2006,5932.09,7440.00,$5180994296108
09/15/2006,5913.38,7416.53,$5164650965391
09/18/2006,5955.69,7469.60,$5207526023646
09/19/2006,5888.09,7384.82,$5148420713415
09/20/2006,5941.30,7451.79,$5194904762450
09/21/2006,5969.01,7486.54,$5219133430007
09/22/2006,5937.40,7446.90,$5191494251250
09/25/2006,5966.69,7483.63,$5217101695551
09/26/2006,5987.33,7509.82,$5235151457538
09/27/2006,6025.45,7559.90,$5268481472711
09/28/2006,6037.35,7574.82,$5278883829762
09/29/2006,6019.71,7553.19,$5258878426126
10/02/2006,6037.30,7575.26,$5274245722780
10/03/2006,6007.18,7537.46,$5247928486172
10/04/2006,6073.60,7621.50,$5305955179610
10/05/2006,6088.68,7640.43,$5319130536303
10/06/2006,6052.57,7595.12,$5287587938962
10/09/2006,6048.96,7590.58,$5284429813164
10/10/2006,6069.65,7616.55,$5302506778261
10/11/2006,6062.98,7608.58,$5296683041206
10/12/2006,6131.87,7695.03,$5356860893236
10/13/2006,6139.04,7704.04,$5363130600309
10/16/2006,6188.00,7765.47,$5410510757816
10/17/2006,6130.49,7693.30,$5360224337170
10/18/2006,6141.58,7707.21,$5369919932268
10/19/2006,6204.10,7785.68,$5424589440564
10/20/2006,6214.81,7799.30,$5433955563590
10/23/2006,6227.56,7816.87,$5445101695124
10/24/2006,6230.15,7820.61,$5447359779148
10/25/2006,6280.01,7883.41,$5490963445589
10/26/2006,6320.18,7933.83,$5526078765366
10/27/2006,6276.34,7879.65,$5487746070523
10/30/2006,6254.87,7852.71,$5468980373368
10/31/2006,6275.90,7879.11,$5487367163932
11/01/2006,6251.38,7853.84,$5465927791556
11/02/2006,6270.10,7877.36,$5482294904322
11/03/2006,6265.16,7872.30,$5477972177340
11/06/2006,6352.01,7981.44,$5553917058414
11/07/2006,6368.27,8003.89,$5568129426740
11/08/2006,6378.79,8021.11,$5577332317855
11/09/2006,6353.74,7989.61,$5555425854812
11/10/2006,6362.22,8001.67,$5562842821271
11/13/2006,6331.99,7964.98,$5536405724185
11/14/2006,6373.34,8020.07,$5572560477714
11/15/2006,6375.40,8022.66,$5574362599062
11/16/2006,6347.41,7987.44,$5549892332273
11/17/2006,6340.29,7979.70,$5543661801411
11/20/2006,6312.69,7946.27,$5519534412878
11/21/2006,6341.86,7989.27,$5545034647701
11/22/2006,6375.42,8031.55,$5574378882852
11/24/2006,6371.56,8026.69,$5575238147869
11/27/2006,6298.71,7934.92,$5511497079055
11/28/2006,6329.89,7974.31,$5538781308726
11/29/2006,6398.96,8062.27,$5599216981377
11/30/2006,6412.10,8078.82,$5610712517617
12/01/2006,6385.58,8045.41,$5587507184774
12/04/2006,6425.88,8096.18,$5622769985995
12/05/2006,6463.75,8143.89,$5655907144402
12/06/2006,6432.09,8104.09,$5628208644311
12/07/2006,6458.28,8137.09,$5651122612802
12/08/2006,6451.32,8128.32,$5645030923444
12/11/2006,6475.42,8158.69,$5666123439875
12/12/2006,6484.78,8170.47,$5674307834819
12/13/2006,6517.27,8211.80,$5702740690405
12/14/2006,6553.35,8257.26,$5734311928983
12/15/2006,6528.54,8225.99,$5712597189052
12/18/2006,6498.39,8188.00,$5735129784143
12/19/2006,6538.48,8238.52,$5770515664010
12/20/2006,6521.44,8217.05,$5755473705372
12/21/2006,6517.19,8211.69,$5751719530988
12/22/2006,6479.65,8164.39,$5718591479592
12/26/2006,6504.66,8196.12,$5740662809688
12/27/2006,6568.13,8278.91,$5796681357576
12/28/2006,6569.64,8281.19,$5798008488104
12/29/2006,6556.08,8264.11,$5786047190005
01/03/2007,6571.15,8283.70,$5784961208248
01/04/2007,6555.96,8264.55,$5771590053349
01/05/2007,6465.35,8151.07,$5691818611259
01/08/2007,6461.89,8147.20,$5688775777726
01/09/2007,6437.70,8116.70,$5667476943800
01/10/2007,6377.85,8041.24,$5614788391978
01/11/2007,6419.01,8093.13,$5651023149834
01/12/2007,6518.99,8219.19,$5739038380205
01/16/2007,6502.93,8198.94,$5724901810531
01/17/2007,6503.89,8200.96,$5725751928697
01/18/2007,6487.25,8179.98,$5711100488415
01/19/2007,6550.22,8259.38,$5766537205294
01/22/2007,6503.76,8200.80,$5725635212258
01/23/2007,6576.08,8294.24,$5789299454132
01/24/2007,6629.22,8361.27,$5836086977979
01/25/2007,6529.00,8234.86,$5747857077804
01/26/2007,6525.10,8229.94,$5770900247386
01/29/2007,6500.28,8199.65,$5748950705449
01/30/2007,6560.42,8275.51,$5802140937726
01/31/2007,6581.27,8302.11,$5820585863228
02/01/2007,6642.27,8379.06,$5874535550148
02/02/2007,6616.33,8346.34,$5851591753759
02/05/2007,6598.15,8323.41,$5835515506807
02/06/2007,6644.23,8381.53,$5876266085310
02/07/2007,6654.89,8400.45,$5885697134126
02/08/2007,6647.62,8391.26,$5879260745422
02/09/2007,6619.02,8355.16,$5853966348709
02/12/2007,6597.25,8327.68,$5834714952053
02/13/2007,6683.09,8436.04,$5910636018989
02/14/2007,6759.59,8534.99,$5978291046079
02/15/2007,6762.89,8539.21,$5981212798635
02/16/2007,6755.83,8530.46,$5974963364239
02/20/2007,6756.04,8530.73,$5975153593520
02/21/2007,6727.37,8497.39,$5949795389526
02/22/2007,6744.08,8518.78,$5964571565291
02/23/2007,6758.01,8536.38,$5976891097516
02/26/2007,6774.93,8557.75,$5991858050197
02/27/2007,6504.72,8216.99,$5752884229735
02/28/2007,6528.70,8249.30,$5774092619359
03/01/2007,6451.76,8152.10,$5706038655558
03/02/2007,6355.57,8030.56,$5620967941043
03/05/2007,6255.74,7904.42,$5532676335840
03/06/2007,6406.64,8098.45,$5666139104868
03/07/2007,6408.84,8110.71,$5668079281183
03/08/2007,6476.92,8196.86,$5728290730481
03/09/2007,6493.61,8217.99,$5743054312996
03/12/2007,6515.04,8245.11,$5762003997888
03/13/2007,6368.12,8059.65,$5632063470711
03/14/2007,6368.36,8060.80,$5632280602439
03/15/2007,6400.27,8101.19,$5660500214198
03/16/2007,6409.43,8112.78,$5668599349981
03/19/2007,6493.07,8218.65,$5688985865478
03/20/2007,6547.90,8288.05,$5737027733902
03/21/2007,6678.95,8460.08,$5851847907336
03/22/2007,6665.57,8443.13,$5840121473586
03/23/2007,6698.06,8484.29,$5868592891671
03/26/2007,6700.09,8487.10,$5870370403552
03/27/2007,6665.71,8443.54,$5840245773127
03/28/2007,6606.34,8369.18,$5788232385850
03/29/2007,6684.33,8467.99,$5856565535237
03/30/2007,6658.54,8436.79,$5833961942138
04/02/2007,6702.13,8492.38,$5872153729916
04/03/2007,6747.45,8550.38,$5911866382889
04/04/2007,6774.45,8585.95,$5935524561312
04/05/2007,6798.95,8619.18,$5956983042383
04/09/2007,6785.79,8602.50,$5945453913367
04/10/2007,6833.96,8663.56,$5987657586060
04/11/2007,6800.27,8622.09,$5958142688634
04/12/2007,6861.88,8700.21,$6012125061958
04/13/2007,6912.59,8764.51,$6056558592334
04/16/2007,6991.16,8864.12,$6125391057922
04/17/2007,6987.04,8859.19,$6121787664181
04/18/2007,6984.73,8856.26,$6119762567123
04/19/2007,6950.75,8817.41,$6089988141300
04/20/2007,7033.70,8922.63,$6175709413874
04/23/2007,6977.39,8853.87,$6126270017893
04/24/2007,6957.27,8830.93,$6108600663410
04/25/2007,7037.77,8934.88,$6179280686298
04/26/2007,6982.14,8869.35,$6130442424720
04/27/2007,6977.95,8864.03,$6126765829018
04/30/2007,6930.47,8808.00,$6085070431081
05/01/2007,6926.15,8809.35,$6081278349388
05/02/2007,6989.18,8893.82,$6136624881816
05/03/2007,7005.28,8914.89,$6150759839523
05/04/2007,7050.08,8974.33,$6190092384647
05/07/2007,7074.98,9008.58,$6211954450865
05/08/2007,7023.93,8944.84,$6167135939890
05/09/2007,7049.60,8984.26,$6189673955488
05/10/2007,6898.56,8792.69,$6057051889751
05/11/2007,7010.72,8937.20,$6155536324908
05/14/2007,6993.23,8917.33,$6140179502652
05/15/2007,7002.74,8934.50,$6148524148233
05/16/2007,7022.85,8966.20,$6166184295865
05/17/2007,7016.99,8960.55,$6161043708708
05/18/2007,7091.87,9057.14,$6226783247547
05/21/2007,7064.34,9022.17,$6202617054937
05/22/2007,7071.52,9032.03,$6208915232036
05/23/2007,7111.92,9084.84,$6244386241304
05/24/2007,7039.99,8992.95,$6181229819370
05/25/2007,7095.82,9067.54,$6230255337345
05/29/2007,7101.59,9075.05,$6235316763008
05/30/2007,7141.22,9125.70,$6270117493317
05/31/2007,7161.98,9152.59,$6288347563432
06/01/2007,7232.26,9242.39,$6350047698182
06/04/2007,7249.34,9272.43,$6365046160970
06/05/2007,7201.81,9211.63,$6323314209409
06/06/2007,7110.98,9104.19,$6243565277685
06/07/2007,6992.52,8952.53,$6139558466744
06/08/2007,7069.81,9053.59,$6207416808714
06/11/2007,7079.64,9066.18,$6216049087610
06/12/2007,6986.88,8947.39,$6134603162953
06/13/2007,7083.71,9071.98,$6219620581046
06/14/2007,7150.23,9157.17,$6281443422265
06/15/2007,7243.79,9276.99,$6363636161648
06/18/2007,7241.12,9277.75,$6356572789894
06/19/2007,7257.77,9299.09,$6371189979998
06/20/2007,7193.14,9216.27,$6314450529383
06/21/2007,7225.60,9257.86,$6342944703209
06/22/2007,7151.31,9162.68,$6277734394211
06/25/2007,7126.67,9131.11,$6256103770600
06/26/2007,7116.45,9118.28,$6247130695129
06/27/2007,7153.57,9167.80,$6279226105480
06/28/2007,7190.73,9215.42,$6311843661224
06/29/2007,7223.43,9258.27,$6340545658114
07/02/2007,7329.43,9394.53,$6433589807368
07/03/2007,7362.56,9436.99,$6462669409284
07/05/2007,7338.11,9406.52,$6422977276203
07/06/2007,7387.38,9469.67,$6466099343855
07/09/2007,7419.95,9511.42,$6494609682046
07/10/2007,7314.37,9376.09,$6402197207392
07/11/2007,7372.21,9450.64,$6452823039758
07/12/2007,7515.33,9634.12,$6554057824840
07/13/2007,7513.49,9631.76,$6552055480831
07/16/2007,7487.83,9598.87,$6529683249161
07/17/2007,7468.51,9574.10,$6512832921534
07/18/2007,7441.88,9539.96,$6489609849806
07/19/2007,7476.26,9584.03,$6519590688726
07/20/2007,7389.93,9473.36,$6444307568386
07/23/2007,7435.75,9532.10,$6484263899126
07/24/2007,7283.05,9337.00,$6351100831852
07/25/2007,7282.19,9335.89,$6350350492964
07/26/2007,7043.71,9030.16,$6142388497967
08/07/2007,7041.49,9033.63,$6140453745842
08/08/2007,7154.38,9186.54,$6238895205147
08/09/2007,6911.03,8876.36,$6026687373082
08/10/2007,6859.39,8810.77,$5981658722672
08/13/2007,6851.61,8800.77,$5974868858164
08/14/2007,6731.13,8646.02,$5869809359032
08/15/2007,6582.94,8461.16,$5740576798763
08/16/2007,6543.59,8411.01,$5706264338141
08/17/2007,6701.74,8614.29,$5844175905850
08/20/2007,6710.16,8625.70,$5851524616287
08/21/2007,6708.05,8623.03,$5849683382009
08/22/2007,6840.53,8795.89,$5965204616883
08/23/2007,6865.00,8827.35,$5994879142304
08/24/2007,6982.57,8978.54,$6097554940898
08/27/2007,6931.86,8913.32,$6053265188070
08/28/2007,6745.62,8673.85,$5890630585815
08/29/2007,6933.85,8916.64,$6055009638357
08/30/2007,6888.27,8858.06,$6015201683140
08/31/2007,7027.80,9038.58,$6137053025319
09/04/2007,7108.27,9142.07,$6207321426145
09/05/2007,7017.38,9025.29,$6127953738143
09/06/2007,7072.12,9095.69,$6143804516281
09/07/2007,6973.11,8968.34,$6057787087680
09/10/2007,6949.27,8938.05,$5952575072234
09/11/2007,7076.36,9101.51,$6061437052773
09/12/2007,7073.38,9102.34,$6058879825290
09/13/2007,7134.61,9181.14,$6111333025550
09/14/2007,7107.64,9146.42,$6088225496019
09/17/2007,7037.92,9056.71,$6028511112891
09/18/2007,7279.16,9367.15,$6235151163091
09/19/2007,7319.58,9419.49,$6269774830994
09/20/2007,7346.46,9454.07,$6256354230974
09/21/2007,7381.04,9498.57,$6238647627168
09/24/2007,7390.95,9511.33,$6242759398498
09/25/2007,7392.06,9512.76,$6243698152756
09/26/2007,7409.24,9535.93,$6258211938065
09/27/2007,7495.79,9647.32,$6281656376814
09/28/2007,7504.13,9658.56,$6288640979963
10/01/2007,7622.80,9811.79,$6388094498078
10/02/2007,7588.90,9768.16,$6359683349792
10/03/2007,7494.17,9646.22,$6283026500977
10/04/2007,7547.62,9716.04,$6327835619736
10/05/2007,7626.49,9817.57,$6393962238511
10/08/2007,7555.88,9726.67,$6334761754362
10/09/2007,7636.91,9831.38,$6402701322224
10/10/2007,7625.82,9817.70,$6378334843146
10/11/2007,7646.44,9844.25,$6395587505720
10/12/2007,7715.36,9932.97,$6453227927122
10/15/2007,7654.96,9855.22,$6323014517366
10/16/2007,7567.20,9742.23,$6250525671533
10/17/2007,7648.47,9846.87,$6317656625468
10/18/2007,7683.91,9892.52,$6346925441430
10/19/2007,7499.54,9655.44,$6194635769195
10/22/2007,7487.83,9642.68,$6184964976561
10/23/2007,7612.92,9804.54,$6288285787093
10/24/2007,7569.00,9747.98,$6252007418478
10/25/2007,7614.25,9806.26,$6289389469791
10/26/2007,7793.93,10037.66,$6437799340669
10/29/2007,7879.03,10148.67,$6508098752697
10/30/2007,7805.21,10053.59,$6447122380837
10/31/2007,7946.28,10241.47,$6563647116324
11/01/2007,7716.36,9947.55,$6373733623692
11/02/2007,7791.07,10044.68,$6435438639636
11/05/2007,7685.04,9907.98,$6347857730039
11/06/2007,7820.81,10083.03,$6460008829506
11/07/2007,7638.50,9848.92,$6309419218720
11/08/2007,7687.47,9916.54,$6349867190558
11/09/2007,7531.71,9715.61,$6221207481495
11/12/2007,7318.74,9440.89,$6045291447631
11/13/2007,7585.27,9788.96,$6265449065973
11/14/2007,7540.36,9731.01,$6286397484437
11/15/2007,7393.83,9542.35,$6164230771732
11/16/2007,7450.74,9615.79,$6211677527591
11/19/2007,7267.02,9380.35,$6058511095600
11/20/2007,7388.27,9544.31,$6159593592007
11/21/2007,7233.45,9344.31,$6030521358064
11/23/2007,7391.05,9547.91,$6155652141011
11/26/2007,7259.59,9378.09,$6046165677393
11/27/2007,7381.08,9535.03,$6147348432997
11/28/2007,7587.85,9803.30,$6319553925204
11/29/2007,7549.37,9753.78,$6287503634179
11/30/2007,7594.09,9811.90,$6324750722020
12/03/2007,7569.62,9780.28,$6304370165008
12/04/2007,7525.68,9723.52,$6267779884753
12/05/2007,7633.73,9863.12,$6357766334539
12/06/2007,7714.40,9967.46,$6424948459564
12/07/2007,7705.59,9956.08,$6417613485363
12/10/2007,7766.30,10034.52,$6468180254321.
12/11/2007,7560.41,9768.51,$6296702251300
12/12/2007,7684.83,9929.91,$6400322470795
12/13/2007,7551.19,9757.23,$6289024224083
12/14/2007,7379.33,9535.16,$6145887450946
12/17/2007,7218.19,9326.95,$6011684800640.
12/18/2007,7290.82,9420.79,$6072172024962
12/19/2007,7264.21,9386.41,$6050014037148
12/20/2007,7292.39,9422.82,$6045683960411
12/21/2007,7419.15,9586.62,$6150772934344
12/24/2007,7481.00,9666.53,$6199908073801
12/26/2007,7516.88,9715.94,$6229639578300.
12/27/2007,7476.54,9663.79,$6196208133339.
12/28/2007,7502.05,9697.32,$6217348764474.
12/31/2007,7443.94,9622.21,$6169191388255.
01/02/2008,7417.98,9589.15,$6147683045009.
01/03/2008,7450.39,9631.04,$6174538460419.
01/04/2008,7270.25,9398.17,$6025246376243.
01/07/2008,7316.68,9459.25,$6063730831252.
01/08/2008,7246.55,9368.58,$6005607356176.
01/09/2008,7328.59,9474.64,$6073593080758.
01/10/2008,7347.47,9499.82,$6089245498888.
01/11/2008,7207.91,9319.37,$5973584017961.
01/14/2008,7287.33,9422.32,$6039406505732.
01/15/2008,7041.45,9104.39,$5835624829613.
01/16/2008,6884.19,8902.12,$5705295293298.
01/17/2008,6717.70,8686.83,$5567319032430.
01/18/2008,6739.61,8715.16,$5585475422541.
01/22/2008,6519.89,8434.17,$5403387050622.
01/23/2008,6533.47,8451.73,$5414637179889.
01/24/2008,6728.46,8703.97,$5576234683241.
01/25/2008,6648.05,8599.95,$5509593058857.
01/28/2008,6732.64,8709.39,$5579704155940.
01/29/2008,6782.48,8775.32,$5621006298967.
01/30/2008,6749.21,8732.68,$5593433215808.
01/31/2008,6815.46,8818.40,$5649833905167.
02/01/2008,6944.53,8985.41,$5756834765890.
02/04/2008,6891.17,8916.36,$5712597775401.
02/05/2008,6587.78,8523.81,$5461095317640.
02/06/2008,6564.04,8496.37,$5441418043881.
02/07/2008,6545.06,8474.92,$5425684959324.
02/08/2008,6526.22,8450.52,$5410060878985.
02/11/2008,6547.32,8477.85,$5427558789646.
02/12/2008,6668.62,8634.91,$5528108086785.
02/13/2008,6732.80,8723.38,$5581314386309.
02/14/2008,6668.29,8639.80,$5527840052941.
02/15/2008,6655.35,8623.03,$5517108757871.
02/19/2008,6756.20,8753.75,$5600708288969.
02/20/2008,6754.47,8760.65,$5599281483560.
02/21/2008,6709.20,8701.92,$5561747809784.
02/22/2008,6801.19,8821.24,$5638010413297.
02/25/2008,6910.51,8963.70,$5728628708176.
02/26/2008,7019.76,9110.34,$5819871498449.
02/27/2008,7030.35,9127.91,$5828644195000.
02/28/2008,6989.61,9075.09,$5794867650101.
02/29/2008,6775.82,8797.58,$5617626217886.
03/03/2008,6777.83,8800.59,$5619290055756.
03/04/2008,6672.38,8663.81,$5531863810568.
03/05/2008,6749.13,8780.94,$5595500839644.
03/06/2008,6611.28,8601.71,$5481210993929.
03/07/2008,6544.47,8514.78,$5425817589617.
03/10/2008,6454.19,8397.32,$5350970337461.
03/11/2008,6690.58,8704.88,$5546952682942.
03/12/2008,6675.27,8685.72,$5534259506032.
03/13/2008,6695.91,8712.67,$5551375170599.
03/14/2008,6527.52,8493.56,$5411769237562.
03/17/2008,6351.22,8264.16,$5265603602035.
03/18/2008,6594.98,8581.33,$5467692909465.
03/19/2008,6303.29,8201.79,$5225864964067.
03/20/2008,6382.78,8312.53,$5291771334100.
03/24/2008,6515.98,8485.99,$5363081418499.
03/25/2008,6628.75,8632.86,$5455901984847.
03/26/2008,6614.64,8615.37,$5444288934086.
03/27/2008,6595.78,8590.80,$5428765376982.
03/28/2008,6569.98,8559.20,$5407532553168.
03/31/2008,6590.87,8586.42,$5429479249279.
04/01/2008,6808.55,8870.57,$5608800337220.
04/02/2008,6848.58,8922.72,$5641775583152.
04/03/2008,6895.99,8984.49,$5680833471308.
04/04/2008,6922.63,9019.20,$5685945617917.
04/07/2008,6945.31,9050.81,$5704577266677.
04/08/2008,6918.70,9016.17,$5682721798195.
04/09/2008,6876.79,8962.85,$5648296914013.
04/10/2008,6871.79,8961.03,$5644184579864.
04/11/2008,6766.17,8823.72,$5557433856828.
04/14/2008,6771.52,8830.78,$5561830970005.
04/15/2008,6830.75,8908.09,$5610480214872.
04/16/2008,7031.55,9169.96,$5775410156391.
04/17/2008,6964.42,9082.42,$5720274200517.
04/18/2008,7069.64,9219.63,$5806693818328.
04/21/2008,7106.78,9272.97,$5837200721753.
04/22/2008,7038.96,9186.50,$5781497373934.
04/23/2008,7054.87,9207.26,$5794565599880.
04/24/2008,7008.48,9151.14,$5756456476374.
04/25/2008,7092.89,9262.28,$5825793808482.
04/28/2008,7111.37,9290.00,$5840965751169.
04/29/2008,7054.19,9217.68,$5794002229691.
04/30/2008,7114.53,9300.23,$5843560197043.
05/01/2008,7151.99,9349.20,$5874330126809.
05/02/2008,7222.92,9442.59,$5925647206357.
05/05/2008,7233.93,9456.98,$5934678327033.
05/06/2008,7283.23,9521.44,$5975125869804.
05/07/2008,7134.40,9326.86,$5853020809488.
05/08/2008,7188.61,9401.46,$5897494970363.
05/09/2008,7138.91,9340.10,$5856720555512.
05/12/2008,7210.18,9433.35,$5915194673817.
05/13/2008,7183.60,9404.82,$5893389684078.
05/14/2008,7192.54,9424.30,$5900720756918.
05/15/2008,7324.77,9597.57,$6049186320564.
05/16/2008,7394.49,9693.99,$6106762260443.
05/19/2008,7372.33,9674.67,$6088457035788.
05/20/2008,7327.07,9621.05,$605108