HISTORICAL DATA FOR NYSE WORLD LEADERS (SYMBOL NYL.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/1996,3025.86,3025.96,$4132175576132
01/03/1996,3036.80,3037.36,$4147124747583
01/04/1996,3023.59,3024.42,$4129074283045
01/05/1996,3023.14,3024.02,$4128470732266
01/08/1996,3032.53,3034.16,$4141281819312
01/09/1996,2995.28,2997.15,$4090413103626
01/10/1996,2948.76,2950.81,$4026895991203
01/11/1996,2957.06,2959.11,$4038225409097
01/12/1996,2952.09,2954.14,$4031442881755
01/15/1996,2945.32,2947.36,$4022188628349
01/16/1996,2982.23,2984.30,$4072597031447
01/17/1996,2967.42,2969.77,$4052378275908
01/18/1996,2978.65,2981.23,$4067710571227
01/19/1996,2989.73,2992.32,$4082833260295
01/22/1996,2989.30,2991.95,$4082257601167
01/23/1996,2980.28,2982.98,$4069934487515
01/24/1996,3004.84,3007.56,$4103480386741
01/25/1996,2989.86,2992.56,$4082332070421
01/26/1996,3010.58,3013.35,$4110621857379
01/29/1996,3022.92,3026.31,$4127471030864
01/30/1996,3051.37,3054.85,$4166321947177
01/31/1996,3074.55,3078.42,$4197969190582
02/01/1996,3084.09,3088.42,$4211002828876
02/02/1996,3075.23,3079.71,$4198910224755
02/05/1996,3095.04,3099.82,$4225957847020
02/06/1996,3113.06,3117.96,$4250557218905
02/07/1996,3125.82,3131.14,$4267978074563
02/08/1996,3145.36,3151.40,$4294663555298
02/09/1996,3144.74,3150.95,$4293810598598
02/12/1996,3167.64,3173.90,$4325086423471
02/13/1996,3167.17,3174.37,$4324444893539
02/14/1996,3148.81,3156.30,$4299367241405
02/15/1996,3128.04,3135.90,$4271014764024
02/16/1996,3115.43,3123.55,$4264025007957
02/20/1996,3075.45,3083.49,$4209301259288
02/21/1996,3108.19,3116.68,$4254115417600
02/22/1996,3150.92,3159.54,$4312602713598
02/23/1996,3148.66,3157.39,$4309510319208
02/26/1996,3112.99,3121.69,$4260453993150
02/27/1996,3099.52,3108.46,$4243522231115
02/28/1996,3087.53,3096.96,$4227111806960
02/29/1996,3078.37,3087.91,$4214573368019
03/01/1996,3102.93,3112.75,$4248193878144
03/04/1996,3124.91,3135.37,$4278288056096
03/05/1996,3142.35,3152.87,$4302164519399
03/06/1996,3125.67,3136.70,$4279326763211
03/07/1996,3131.18,3142.33,$4286874940479
03/08/1996,3040.16,3051.36,$4162264344354
03/11/1996,3067.76,3079.18,$4200042274371
03/12/1996,3050.50,3061.86,$4176419137271
03/13/1996,3050.70,3063.44,$4176693161679
03/14/1996,3067.65,3080.45,$4199889451956
03/15/1996,3066.66,3079.69,$4198533536244
03/18/1996,3112.28,3125.64,$4261000118069
03/19/1996,3112.84,3126.20,$4261763994883
03/20/1996,3112.78,3126.14,$4261681941008
03/21/1996,3107.18,3120.70,$4254008434808
03/22/1996,3112.36,3126.74,$4261110427478
03/25/1996,3111.77,3126.18,$4260303631474
03/26/1996,3125.20,3140.33,$4278690365181
03/27/1996,3098.98,3114.72,$4239428907361
03/28/1996,3107.19,3122.97,$4250650679517
03/29/1996,3096.44,3112.22,$4235943681150
04/01/1996,3134.06,3150.13,$4309993380524
04/02/1996,3143.23,3159.89,$4322598248484
04/03/1996,3143.75,3160.45,$4323315465895
04/04/1996,3144.24,3161.02,$4323986000117
04/08/1996,3096.70,3114.05,$4258608977216
04/09/1996,3086.48,3104.58,$4250788403998
04/10/1996,3053.12,3071.07,$4204832485038
04/11/1996,3047.20,3065.29,$4196690231319
04/12/1996,3073.68,3092.00,$4235366677151
04/15/1996,3098.91,3117.59,$4270125672623
04/16/1996,3104.33,3123.05,$4277597596358
04/17/1996,3090.91,3109.97,$4259110416101
04/18/1996,3101.40,3120.58,$4273557008040
04/19/1996,3110.68,3129.92,$4286998166311
04/22/1996,3120.15,3139.65,$4300051780250
04/23/1996,3133.90,3153.54,$4319003622140
04/24/1996,3121.62,3141.25,$4302081269934
04/25/1996,3129.69,3149.56,$4313205735206
04/26/1996,3136.41,3156.73,$4322468344720
04/29/1996,3141.15,3161.57,$4329001389766
04/30/1996,3140.65,3161.37,$4328305782025
05/01/1996,3135.46,3156.45,$4321174131267
05/02/1996,3087.38,3108.30,$4251190986553
05/03/1996,3078.71,3099.73,$4239256604990
05/06/1996,3074.07,3095.39,$4232862845753
05/07/1996,3062.88,3084.20,$4217457288793
05/08/1996,3093.43,3115.60,$4259513815106
05/09/1996,3093.04,3116.16,$4259268710097
05/10/1996,3119.61,3143.83,$4295857180545
05/13/1996,3143.77,3169.66,$4329127716493
05/14/1996,3160.81,3187.78,$4352597788089
05/15/1996,3165.46,3192.81,$4358998280831
05/16/1996,3164.73,3192.27,$4357993308416
05/17/1996,3183.49,3212.63,$4383828448799
05/20/1996,3206.30,3235.95,$4415234432446
05/21/1996,3200.41,3230.00,$4407127581780
05/22/1996,3220.25,3250.25,$4434448852379
05/23/1996,3209.17,3239.07,$4419192431187
05/24/1996,3219.57,3249.62,$4433503748502
05/28/1996,3197.88,3227.77,$4403638516273
05/29/1996,3187.67,3218.06,$4389583272720
05/30/1996,3202.53,3233.48,$4410048190400
05/31/1996,3192.86,3223.75,$4396726624769
06/03/1996,3189.14,3220.04,$4391605968358
06/04/1996,3212.13,3243.41,$4423271038696
06/05/1996,3230.35,3262.26,$4448352760432
06/06/1996,3214.28,3246.56,$4426219016302
06/07/1996,3209.42,3241.98,$4420366507908
06/10/1996,3206.96,3239.80,$4416981535489
06/11/1996,3204.90,3237.72,$4414389698521
06/12/1996,3202.10,3236.30,$4410527374183
06/13/1996,3198.01,3232.48,$4404890351723
06/14/1996,3195.60,3230.45,$4401580450590
06/17/1996,3198.58,3233.60,$4405679916923
06/18/1996,3183.97,3219.23,$4385556516978
06/19/1996,3185.38,3221.09,$4387490855212
06/20/1996,3185.41,3221.23,$4387543451986
06/21/1996,3199.93,3235.99,$4407532804890
06/24/1996,3211.19,3247.38,$4423052733398
06/25/1996,3215.02,3251.28,$4428318739961
06/26/1996,3199.35,3236.28,$4406732806548
06/27/1996,3211.01,3248.09,$4422801642103
06/28/1996,3217.02,3254.34,$4431204060090
07/01/1996,3240.23,3278.41,$4464517132843
07/02/1996,3233.14,3272.08,$4454739373092
07/03/1996,3227.57,3266.48,$4447068876678
07/05/1996,3173.42,3211.72,$4372457405347
07/08/1996,3151.91,3190.53,$4342827404118
07/09/1996,3165.27,3204.31,$4361230698308
07/10/1996,3170.06,3209.22,$4367834023552
07/11/1996,3129.52,3168.34,$4311974090469
07/12/1996,3122.25,3160.98,$4301958855572
07/15/1996,3058.12,3096.05,$4213592456301
07/16/1996,3052.68,3090.55,$4205000590989
07/17/1996,3069.65,3108.13,$4231228621776
07/18/1996,3113.75,3153.01,$4292009264305
07/19/1996,3098.27,3137.34,$4270681037204
07/22/1996,3080.48,3119.38,$4246153497599
07/23/1996,3054.97,3093.61,$4210988180424
07/24/1996,3048.45,3087.01,$4202003353373
07/25/1996,3071.30,3110.14,$4233496680696
07/26/1996,3080.61,3119.80,$4246337124536
07/29/1996,3059.33,3098.65,$4216996139255
07/30/1996,3078.07,3117.71,$4242530701261
07/31/1996,3103.60,3144.35,$4277174922037
08/01/1996,3147.75,3189.56,$4338026630345
08/02/1996,3195.37,3237.98,$4403653818912
08/05/1996,3187.93,3230.75,$4393395069273
08/06/1996,3191.21,3234.17,$4397911303668
08/07/1996,3195.05,3238.35,$4403208263476
08/08/1996,3193.36,3236.63,$4400875896389
08/09/1996,3177.00,3220.98,$4378325745258
08/12/1996,3198.86,3243.14,$4408454475641
08/13/1996,3182.42,3227.47,$4385797033819
08/14/1996,3195.35,3240.91,$4403615227268
08/15/1996,3196.79,3242.49,$4405608210468
08/16/1996,3211.40,3258.75,$4425735049584
08/19/1996,3217.23,3264.70,$4433774757374
08/20/1996,3219.81,3267.62,$4437334113550
08/21/1996,3216.47,3264.47,$4432721880694
08/22/1996,3239.89,3288.24,$4464999679834
08/23/1996,3230.49,3278.77,$4452047498805
08/26/1996,3217.40,3265.59,$4434008166638
08/27/1996,3227.08,3275.52,$4447349297678
08/28/1996,3215.61,3264.34,$4431015876495
08/29/1996,3180.06,3228.63,$4382020781253
08/30/1996,3161.96,3210.25,$4357081243457
09/03/1996,3172.95,3221.42,$4372230775057
09/04/1996,3175.36,3224.83,$4375560239634
09/05/1996,3156.45,3205.63,$4349502108006
09/06/1996,3187.19,3236.91,$4391856496817
09/09/1996,3212.26,3262.45,$4426407097155
09/10/1996,3213.93,3264.66,$4428702025972
09/11/1996,3222.86,3274.41,$4441015440183
09/12/1996,3235.03,3287.71,$4457776999812
09/13/1996,3276.71,3330.15,$4518321409520
09/16/1996,3293.57,3348.19,$4541566420468
09/17/1996,3282.87,3337.31,$4526808242464
09/18/1996,3276.14,3330.81,$4517533225824
09/19/1996,3281.69,3336.64,$4525182037190
09/20/1996,3295.75,3351.09,$4544572931082
09/23/1996,3292.99,3348.37,$4540761754706
09/24/1996,3290.63,3345.98,$4537513365669
09/25/1996,3297.32,3353.24,$4546732663634
09/26/1996,3304.62,3361.63,$4561325602679
09/27/1996,3305.08,3362.71,$4557719140375
09/30/1996,3316.25,3374.08,$4573122724146
10/01/1996,3325.26,3383.32,$4564176150514
10/02/1996,3346.88,3405.79,$4592102668158
10/03/1996,3338.55,3397.35,$4580674011898
10/04/1996,3370.75,3430.15,$4624848975847
10/07/1996,3378.30,3437.96,$4635219856074
10/08/1996,3369.03,3429.03,$4622494665871
10/09/1996,3349.15,3409.21,$4595221669548
10/10/1996,3337.47,3397.49,$4579194325656
10/11/1996,3367.78,3428.34,$4620773078426
10/14/1996,3389.74,3450.70,$4658385128395
10/15/1996,3387.16,3448.09,$4653539503412
10/16/1996,3392.49,3454.06,$4655086882388
10/17/1996,3408.06,3470.15,$4676453684762
10/18/1996,3428.74,3492.01,$4704832763800
10/21/1996,3425.51,3488.72,$4700398209545
10/22/1996,3419.21,3482.36,$4691764114498
10/23/1996,3408.02,3471.03,$4676409238236
10/24/1996,3384.66,3447.23,$4644347226329
10/25/1996,3376.39,3438.82,$4633005688869
10/28/1996,3365.17,3427.43,$4617604205320
10/29/1996,3382.40,3445.39,$4640581551650
10/30/1996,3377.60,3441.19,$4633994580722
10/31/1996,3389.00,3452.99,$4649631829252
11/01/1996,3371.85,3435.98,$4626109469847
11/04/1996,3386.57,3451.23,$4639430119906
11/05/1996,3416.22,3481.76,$4680051236195
11/06/1996,3466.15,3533.23,$4748448609617
11/07/1996,3471.72,3539.64,$4756085901676
11/08/1996,3490.65,3559.13,$4782016651161
11/11/1996,3497.62,3566.24,$4791565785296
11/12/1996,3491.64,3560.68,$4783363962139
11/13/1996,3501.56,3571.53,$4796956701760
11/14/1996,3524.85,3595.49,$4828871313015
11/15/1996,3534.44,3605.64,$4841999613919
11/18/1996,3536.64,3608.11,$4845016212237
11/19/1996,3559.83,3631.81,$4876792393773
11/20/1996,3566.70,3639.46,$4886204739688
11/21/1996,3567.29,3640.06,$4887013329444
11/22/1996,3591.54,3665.04,$4920228581149
11/25/1996,3630.62,3705.06,$4989997353885
11/26/1996,3622.40,3697.19,$4978704302831
11/27/1996,3616.92,3692.01,$4971169448268
11/29/1996,3627.46,3702.95,$4985655862830
12/02/1996,3614.02,3689.24,$4967176166830
12/03/1996,3572.24,3646.61,$4909758317265
12/04/1996,3555.32,3629.90,$4886502313750
12/05/1996,3555.42,3630.41,$4886634537544
12/06/1996,3532.39,3606.89,$4854252417382
12/09/1996,3577.27,3652.80,$4916826794567
12/10/1996,3570.10,3645.68,$4906963352263
12/11/1996,3525.86,3601.04,$4846046144445
12/12/1996,3480.27,3555.42,$4783385257224
12/13/1996,3481.16,3556.34,$4784607634211
12/16/1996,3462.72,3537.63,$4759260287159
12/17/1996,3486.31,3561.73,$4791681795469
12/18/1996,3510.67,3586.70,$4825163759294
12/19/1996,3576.86,3654.45,$4916138488580
12/20/1996,3592.10,3670.14,$4937088401527
12/23/1996,3589.70,3668.06,$4933781283750
12/24/1996,3603.28,3681.97,$4952457848148
12/26/1996,3621.81,3700.91,$4977923473423
12/27/1996,3629.23,3709.91,$4988124221238
12/30/1996,3628.26,3709.04,$4981337719518
12/31/1996,3580.69,3660.94,$4916026699209
01/02/1997,3557.93,3637.85,$4984714329210
01/03/1997,3593.69,3674.51,$5044126992502
01/06/1997,3600.00,3681.03,$5052985025775
01/07/1997,3621.41,3703.33,$5083039233102
01/08/1997,3603.27,3685.26,$5066928712955
01/09/1997,3631.30,3714.02,$5106338654131
01/10/1997,3640.33,3723.26,$5119038799048
01/13/1997,3640.90,3724.00,$5119843822312
01/14/1997,3681.60,3765.63,$5177078480952
01/15/1997,3681.68,3765.75,$5177190231987
01/16/1997,3694.18,3778.60,$5194767405745
01/17/1997,3715.30,3800.37,$5224465179999
01/20/1997,3708.18,3793.09,$5214458897731
01/21/1997,3727.38,3812.73,$5241453202051
01/22/1997,3739.95,3825.89,$5259130377680
01/23/1997,3703.40,3788.61,$5207724133472
01/24/1997,3668.73,3753.15,$5158980804488
01/27/1997,3644.48,3728.34,$5124880977285
01/28/1997,3647.02,3731.29,$5128444089885
01/29/1997,3680.59,3766.09,$5175649743674
01/30/1997,3725.51,3812.20,$5238828055187
01/31/1997,3739.55,3826.60,$5258567690001
02/03/1997,3744.08,3831.66,$5264940797273
02/04/1997,3758.34,3846.53,$5284989113964
02/05/1997,3726.35,3814.45,$5240005641326
02/06/1997,3736.04,3825.61,$5253636047325
02/07/1997,3767.89,3858.21,$5298411140356
02/10/1997,3753.75,3843.74,$5278538700085
02/11/1997,3774.08,3864.55,$5307119787513
02/12/1997,3821.21,3913.70,$5373398179166
02/13/1997,3860.20,3953.96,$5428220077525
02/14/1997,3847.75,3941.21,$5410722185232
02/18/1997,3875.96,3970.83,$5450380209965
02/19/1997,3859.63,3954.68,$5418934325588
02/20/1997,3824.54,3918.80,$5369668569930
02/21/1997,3827.43,3921.77,$5373731495514
02/24/1997,3865.06,3960.39,$5426559406420
02/25/1997,3878.60,3974.29,$5445579906440
02/26/1997,3842.86,3938.34,$5395399708274
02/27/1997,3808.68,3903.64,$5347413608249
02/28/1997,3777.70,3872.28,$5303912991821
03/03/1997,3793.34,3888.32,$5327436973773
03/04/1997,3774.70,3869.83,$5301256748592
03/05/1997,3822.65,3920.12,$5368595593228
03/06/1997,3817.58,3915.06,$5361470356559
03/07/1997,3852.27,3950.65,$5410198661243
03/10/1997,3894.79,3994.34,$5469902322572
03/11/1997,3882.25,3981.50,$5452303738405
03/12/1997,3840.60,3939.72,$5393802312275
03/13/1997,3769.61,3867.67,$5294107680045
03/14/1997,3795.80,3894.54,$5330887733334
03/17/1997,3804.27,3903.40,$5342785513909
03/18/1997,3780.52,3879.08,$5309430981030
03/19/1997,3771.84,3871.21,$5297239365225
03/20/1997,3741.57,3840.34,$5254728341452
03/21/1997,3760.29,3859.55,$5281007797233
03/24/1997,3792.91,3893.31,$5328748811482
03/25/1997,3790.47,3891.48,$5325313797508
03/26/1997,3802.25,3904.38,$5341860337799
03/27/1997,3731.56,3831.86,$5242547516420
03/31/1997,3657.38,3755.69,$5138334901764
04/01/1997,3675.11,3773.94,$5163240192978
04/02/1997,3624.70,3722.74,$5092421847612
04/03/1997,3622.76,3720.80,$5090019093857
04/04/1997,3651.72,3750.66,$5147262921569
04/07/1997,3667.95,3767.40,$5170139964308
04/08/1997,3681.85,3782.42,$5189731660110
04/09/1997,3662.11,3762.43,$5161905349716
04/10/1997,3657.30,3757.59,$5155135776251
04/11/1997,3574.28,3672.54,$5038110535524
04/14/1997,3600.07,3699.03,$5074461362847
04/15/1997,3659.79,3760.40,$5158643990801
04/16/1997,3698.68,3801.61,$5213463432066
04/17/1997,3688.35,3791.19,$5198893753247
04/18/1997,3711.18,3814.67,$5231075698078
04/21/1997,3693.46,3796.65,$5206096917431
04/22/1997,3766.99,3872.47,$5309744769882
04/23/1997,3750.69,3855.77,$5286766983896
04/24/1997,3739.14,3843.90,$5270490758006
04/25/1997,3709.14,3813.14,$5228199715403
04/28/1997,3740.31,3845.62,$5266724489763
04/29/1997,3834.62,3942.73,$5399521081944
04/30/1997,3862.97,3972.67,$5439289139633
05/01/1997,3844.89,3954.33,$5413841700461
05/02/1997,3906.90,4018.17,$5501155477284
05/05/1997,3979.81,4093.53,$5603812528559
05/06/1997,3981.39,4095.46,$5606042449484
05/07/1997,3928.97,4042.62,$5532224319910
05/08/1997,3951.94,4067.16,$5564577052458
05/09/1997,3984.70,4102.06,$5610702008020
05/12/1997,4055.19,4174.88,$5709959489354
05/13/1997,4043.19,4163.76,$5693057926276
05/14/1997,4066.10,4187.70,$5725315913616
05/15/1997,4083.40,4206.67,$5749669311540
05/16/1997,4042.72,4165.49,$5690595062540
05/19/1997,4053.71,4176.82,$5706069242485
05/20/1997,4096.44,4221.15,$5766219346786
05/21/1997,4079.39,4203.83,$5742219042355
05/22/1997,4060.05,4183.94,$5714998419850
05/23/1997,4107.58,4232.98,$5781892265418
05/27/1997,4104.96,4230.33,$5778210132243
05/28/1997,4091.37,4216.83,$5759075706407
05/29/1997,4079.97,4205.62,$5743033594136
05/30/1997,4095.61,4222.10,$5762541678007
06/02/1997,4076.50,4202.40,$5742377884338
06/03/1997,4091.52,4217.88,$5763618387108
06/04/1997,4072.36,4198.95,$5736622290140
06/05/1997,4092.21,4219.83,$5764595857402
06/06/1997,4161.43,4291.20,$5862093804925
06/09/1997,4185.19,4316.07,$5895571488937
06/10/1997,4199.75,4331.29,$5916083152716
06/11/1997,4214.86,4347.77,$5937363249427
06/12/1997,4277.94,4413.85,$6026229097056
06/13/1997,4317.27,4454.42,$6081620088797
06/16/1997,4318.74,4456.51,$6085449652402
06/17/1997,4310.09,4447.67,$6073272538787
06/18/1997,4288.55,4425.99,$6042914423295
06/19/1997,4330.75,4469.65,$6102663674386
06/20/1997,4329.78,4468.66,$6101309283911
06/23/1997,4249.77,4386.51,$5988561038294
06/24/1997,4330.72,4470.58,$6102628364122
06/25/1997,4312.74,4452.39,$6077287677851
06/26/1997,4302.85,4442.97,$6063356769777
06/27/1997,4315.78,4456.32,$6081568211272
06/30/1997,4305.76,4445.98,$6070463124425
07/01/1997,4341.35,4483.69,$6120699904720
07/02/1997,4391.13,4535.72,$6188128702043
07/03/1997,4465.16,4612.30,$6297403164239
07/07/1997,4440.35,4586.78,$6265414510417
07/08/1997,4457.63,4605.44,$6289792075037
07/09/1997,4400.55,4546.53,$6209260515694
07/10/1997,4434.00,4581.26,$6256457776285
07/11/1997,4442.35,4590.30,$6268238004573
07/14/1997,4448.02,4596.15,$6276228192300
07/15/1997,4470.67,4619.56,$6308194942308
07/16/1997,4518.25,4669.17,$6375326956176
07/17/1997,4495.08,4645.30,$6342639001645
07/18/1997,4422.20,4569.98,$6239796313441
07/21/1997,4401.78,4548.89,$6221332277086
07/22/1997,4491.45,4641.62,$6335146048445
07/23/1997,4502.43,4653.03,$6350621890489
07/24/1997,4507.53,4658.31,$6357825522100
07/25/1997,4501.14,4651.70,$6348805107247
07/28/1997,4487.29,4637.44,$6328303809505
07/29/1997,4506.01,4657.22,$6354704454363
07/30/1997,4552.98,4706.76,$6421167804110
07/31/1997,4555.95,4710.21,$6428623578338
08/01/1997,4509.44,4662.30,$6363000810824
08/04/1997,4514.06,4667.07,$6385495862592
08/05/1997,4507.41,4660.29,$6376089170769
08/06/1997,4549.53,4704.00,$6435680722508
08/07/1997,4512.12,4665.54,$6382750341837
08/08/1997,4437.78,4588.69,$6277602692435
08/11/1997,4451.93,4604.79,$6297614982210
08/12/1997,4404.29,4555.77,$6230217948838
08/13/1997,4371.31,4523.25,$6183564055890
08/14/1997,4375.85,4528.06,$6189987840390
08/15/1997,4264.05,4412.59,$6057512950377
08/18/1997,4315.21,4466.08,$6130193501572
08/19/1997,4369.94,4522.78,$6207940611285
08/20/1997,4431.90,4587.83,$6295955122677
08/21/1997,4378.87,4532.94,$6220621362528
08/22/1997,4362.23,4515.71,$6196984238121
08/25/1997,4341.00,4493.81,$6166825730659
08/26/1997,4308.14,4459.80,$6120141801472
08/27/1997,4319.07,4471.61,$6135669910979
08/28/1997,4268.53,4419.63,$6063876027896
08/29/1997,4240.22,4390.40,$6023651297699
09/02/1997,4368.85,4523.98,$6220455506691
09/03/1997,4376.11,4532.60,$6224970072145
09/04/1997,4384.80,4541.63,$6237324152750
09/05/1997,4382.94,4539.72,$6234690853011
09/08/1997,4386.65,4543.72,$6239967640416
09/09/1997,4389.26,4546.45,$6243668847490
09/10/1997,4318.75,4473.47,$6143378342038
09/11/1997,4275.92,4430.63,$6082457076867
09/12/1997,4324.78,4481.30,$6151953313084
09/15/1997,4324.90,4482.39,$6161987602468
09/16/1997,4435.44,4596.99,$6319478645296
09/17/1997,4421.69,4583.23,$6299891958857
09/18/1997,4453.05,4615.85,$6344571568760
09/19/1997,4468.39,4631.83,$6366418827448
09/22/1997,4502.26,4667.05,$6414683620257
09/23/1997,4482.24,4646.34,$6386159076534
09/24/1997,4477.99,4642.00,$6380105804758
09/25/1997,4458.75,4622.49,$6352689083759
09/26/1997,4497.12,4663.68,$6407356342499
09/29/1997,4529.97,4697.76,$6454156480865
09/30/1997,4512.76,4679.92,$6429675811117
10/01/1997,4557.74,4727.59,$6526460963774
10/02/1997,4563.35,4733.64,$6532271962247
10/03/1997,4591.71,4763.16,$6572868420072
10/06/1997,4625.59,4798.31,$6621367328887
10/07/1997,4663.68,4838.08,$6670143189577
10/08/1997,4622.91,4796.78,$6611828475022
10/09/1997,4589.81,4762.59,$6564498734107
10/10/1997,4571.96,4744.24,$6538957444834
10/13/1997,4578.22,4750.74,$6547913175989
10/14/1997,4587.00,4759.87,$6560470766109
10/15/1997,4573.66,4746.52,$6541389897443
10/16/1997,4531.86,4703.22,$6481617033370
10/17/1997,4484.42,4654.04,$6413763854567
10/20/1997,4535.29,4706.84,$6486520689628
10/21/1997,4602.69,4776.79,$6583069503456
10/22/1997,4580.31,4753.89,$6551055941659
10/23/1997,4472.22,4641.83,$6396464741952
10/24/1997,4426.38,4594.25,$6331515592188
10/27/1997,4139.48,4296.48,$5920374080829
10/28/1997,4337.91,4502.48,$6204160875855
10/29/1997,4334.62,4503.19,$6199462595490
10/30/1997,4271.80,4438.40,$6109613480038
10/31/1997,4335.59,4504.67,$6200843296013
11/03/1997,4446.26,4619.84,$6340479796965
11/04/1997,4444.42,4618.17,$6337855416849
11/05/1997,4455.67,4630.57,$6355132570294
11/06/1997,4435.75,4610.11,$6326719234813
11/07/1997,4362.44,4534.90,$6222149177114
11/10/1997,4337.51,4509.49,$6186589693767
11/11/1997,4354.47,4527.12,$6210786055192
11/12/1997,4255.01,4424.43,$6068929913335
11/13/1997,4315.82,4487.88,$6155653688081
11/14/1997,4364.07,4538.27,$6224480234207
11/17/1997,4455.57,4633.42,$6354983733283
11/18/1997,4419.57,4596.50,$6303639913202
11/19/1997,4449.14,4628.08,$6345813086638
11/20/1997,4520.34,4702.14,$6456487510037
11/21/1997,4548.51,4731.44,$6496718592372
11/24/1997,4462.61,4642.61,$6374026538265
11/25/1997,4480.99,4662.15,$6400283871521
11/26/1997,4473.60,4655.11,$6389723647715
11/28/1997,4497.21,4679.68,$6423598998342
12/01/1997,4582.34,4768.36,$6545194740755
12/02/1997,4574.48,4760.21,$6537262892527
12/03/1997,4604.98,4793.02,$6580845009002
12/04/1997,4594.01,4781.74,$6565174344649
12/05/1997,4643.40,4833.31,$6635748574276
12/08/1997,4631.12,4820.70,$6618199436914
12/09/1997,4609.32,4798.20,$6587047210273
12/10/1997,4579.52,4767.35,$6544458778669
12/11/1997,4502.32,4688.28,$6434133674384
12/12/1997,4505.37,4691.47,$6438502425000
12/15/1997,4555.95,4744.19,$6510781304675
12/16/1997,4585.89,4775.45,$6553567712078
12/17/1997,4591.50,4781.51,$6561575105428
12/18/1997,4546.42,4734.69,$6497158957199
12/19/1997,4494.98,4681.12,$6421090584313
12/22/1997,4516.54,4703.70,$6448605663231
12/23/1997,4457.44,4642.15,$6364223438964
12/24/1997,4438.61,4622.62,$6345552946629
12/26/1997,4450.50,4635.00,$6362548747537
12/29/1997,4537.12,4726.93,$6486386506310
12/30/1997,4606.11,4799.19,$6585006879364
12/31/1997,4599.35,4792.21,$6576407429770
01/02/1998,4621.56,4815.55,$6864976939228
01/05/1998,4627.94,4822.29,$6874444299961
01/06/1998,4568.56,4760.67,$6786246572207
01/07/1998,4579.33,4772.79,$6802244876954
01/08/1998,4538.07,4729.94,$6740945642360
01/09/1998,4414.39,4601.04,$6557410562849
01/12/1998,4459.67,4648.23,$6638317704682
01/13/1998,4510.65,4701.55,$6714208386518
01/14/1998,4546.42,4738.96,$6767444886054
01/15/1998,4511.97,4703.14,$6716174673534
01/16/1998,4593.27,4787.88,$6837182697882
01/20/1998,4668.35,4866.13,$6948936742541
01/21/1998,4627.81,4824.18,$6888595906053
01/22/1998,4600.62,4795.91,$6848127563456
01/23/1998,4584.12,4778.76,$6823562861937
01/26/1998,4588.95,4783.82,$6830750636702
01/27/1998,4650.58,4848.06,$6922487199618
01/28/1998,4679.34,4882.20,$6964446534366
01/29/1998,4707.29,4911.45,$7006049286269
01/30/1998,4682.16,4885.23,$6968649713011
02/02/1998,4793.42,5001.31,$7135434315034
02/03/1998,4808.01,5016.71,$7157151119317
02/04/1998,4809.71,5019.15,$7159686265455
02/05/1998,4805.18,5014.92,$7152941548135
02/06/1998,4833.01,5044.82,$7194414014548
02/09/1998,4812.71,5023.91,$7164194566415
02/10/1998,4845.43,5058.07,$7212900311290
02/11/1998,4848.98,5062.83,$7218186164445
02/12/1998,4862.36,5077.07,$7238092561209
02/13/1998,4843.89,5057.80,$7210610810332
02/17/1998,4866.76,5081.92,$7244642806348
02/18/1998,4909.62,5127.86,$7308445611588
02/19/1998,4885.16,5102.40,$7272042044453
02/20/1998,4908.28,5126.54,$7306448450041
02/23/1998,4921.87,5140.81,$7326141767356
02/24/1998,4884.40,5101.67,$7270357106560
02/25/1998,4937.02,5157.67,$7348688096848
02/26/1998,4968.52,5190.98,$7395568658803
02/27/1998,4971.37,5194.06,$7399816829247
03/02/1998,4992.45,5216.08,$7431192973363
03/03/1998,5005.65,5229.90,$7450833704985
03/04/1998,4957.34,5181.65,$7378928925369
03/05/1998,4917.70,5140.96,$7319925262246
03/06/1998,5005.54,5232.78,$7450670020427
03/09/1998,5012.77,5240.38,$7461443357145
03/10/1998,5057.43,5287.13,$7527918586174
03/11/1998,5080.22,5311.94,$7561841841890
03/12/1998,5077.99,5310.35,$7558525328968
03/13/1998,5082.27,5314.82,$7564886759234
03/16/1998,5121.01,5355.34,$7622554344630
03/17/1998,5145.66,5381.36,$7659236895422
03/18/1998,5158.93,5396.06,$7679000095491
03/19/1998,5179.85,5418.15,$7710135023041
03/20/1998,5247.09,5488.49,$7810228099008
03/23/1998,5230.05,5470.94,$7784854632516
03/24/1998,5273.02,5515.93,$7848817702310
03/25/1998,5252.32,5494.38,$7818363826562
03/26/1998,5250.92,5493.28,$7816271077950
03/27/1998,5233.47,5475.85,$7790305144752
03/30/1998,5213.50,5454.95,$7760575888109
03/31/1998,5247.15,5490.16,$7809492329515
04/01/1998,5291.35,5537.47,$7875264356833
04/02/1998,5342.37,5591.09,$7951206152778
04/03/1998,5348.96,5598.09,$7961016001408
04/06/1998,5385.31,5636.16,$8015119682860
04/07/1998,5329.41,5579.01,$7935915073338
04/08/1998,5298.26,5546.40,$7865223809824
04/09/1998,5349.30,5599.93,$7940999952306
04/13/1998,5343.55,5594.18,$7932456091112
04/14/1998,5377.65,5629.88,$7983072964655
04/15/1998,5380.16,5632.51,$7987416681305
04/16/1998,5327.26,5577.13,$7908885714788
04/17/1998,5387.71,5640.41,$7998621836877
04/20/1998,5391.78,5644.68,$8004682048462
04/21/1998,5401.28,5654.76,$8018786720251
04/22/1998,5397.77,5652.59,$8013569611487
04/23/1998,5348.16,5600.88,$7939916594760
04/24/1998,5304.19,5554.83,$7874639839392
04/27/1998,5191.99,5437.37,$7708062954616
04/28/1998,5204.97,5451.67,$7719181573033
04/29/1998,5244.99,5494.77,$7798795511511
04/30/1998,5347.57,5602.51,$7951323599682
05/01/1998,5401.13,5658.63,$8030967005974
05/04/1998,5420.40,5679.13,$8059619587483
05/05/1998,5383.74,5640.72,$8005104706375
05/06/1998,5334.20,5590.52,$7931445064249
05/07/1998,5277.64,5531.76,$7847351139580
05/08/1998,5332.40,5589.21,$7928761336881
05/11/1998,5343.82,5603.78,$7945741461727
05/12/1998,5365.53,5627.01,$7978031244374
05/13/1998,5373.45,5636.33,$7989797532674
05/14/1998,5358.04,5620.23,$7966885250730
05/15/1998,5322.85,5583.76,$7914565468616
05/18/1998,5293.29,5553.33,$7870614317865
05/19/1998,5335.17,5597.27,$7933220389910
05/20/1998,5402.18,5668.25,$8032858699689
05/21/1998,5392.62,5658.23,$8018650571795
05/22/1998,5379.41,5644.74,$7999006913353
05/26/1998,5314.01,5576.11,$7902346509179
05/27/1998,5292.58,5554.10,$7870479982132
05/28/1998,5304.64,5567.32,$7885538247476
05/29/1998,5273.87,5535.21,$7840029499682
06/01/1998,5272.68,5534.05,$7838252758598
06/02/1998,5286.86,5549.90,$7859329578641
06/03/1998,5263.85,5527.15,$7825134644421
06/04/1998,5317.26,5583.23,$7904523758347
06/05/1998,5408.13,5678.65,$8039615641331
06/08/1998,5412.99,5683.96,$8046845198894
06/09/1998,5411.25,5682.36,$8044256867652
06/10/1998,5384.07,5654.22,$8003842231285
06/11/1998,5283.02,5549.77,$7853625121298
06/12/1998,5302.43,5570.16,$7890656985213
06/15/1998,5166.25,5427.91,$7691139382252
06/16/1998,5233.19,5498.70,$7790785573522
06/17/1998,5362.42,5635.20,$7983178566282
06/18/1998,5343.37,5615.39,$7954816003674
06/19/1998,5316.94,5587.62,$7915470118732
06/22/1998,5311.54,5582.06,$7912692947207
06/23/1998,5376.14,5649.99,$8008932783523
06/24/1998,5436.64,5713.60,$8099056257144
06/25/1998,5428.29,5704.88,$8086638770731
06/26/1998,5447.14,5725.65,$8114716574823
06/29/1998,5472.88,5752.71,$8152852333971
06/30/1998,5454.75,5734.36,$8125839045342
07/01/1998,5535.55,5819.53,$8246462168237
07/02/1998,5532.72,5816.57,$8242612768420
07/06/1998,5579.56,5871.22,$8312389804926
07/07/1998,5576.42,5867.92,$8307716780071
07/08/1998,5622.20,5917.18,$8375914837919
07/09/1998,5571.23,5863.64,$8299988441637
07/10/1998,5597.46,5891.35,$8339054563292
07/13/1998,5603.86,5898.29,$8348592423789
07/14/1998,5692.21,5991.36,$8506263769842
07/15/1998,5669.09,5967.15,$8471724186156
07/16/1998,5724.18,6025.13,$8554046413208
07/17/1998,5752.30,6054.73,$8596064559561
07/20/1998,5742.04,6043.98,$8580738965545
07/21/1998,5644.16,5940.95,$8434464539716
07/22/1998,5626.52,5922.80,$8408105820411
07/23/1998,5509.43,5799.67,$8233131451856
07/24/1998,5544.25,5836.32,$8285159454459
07/27/1998,5548.37,5840.65,$8302084681868
07/28/1998,5473.70,5762.11,$8190358692320
07/29/1998,5463.48,5752.36,$8175061003785
07/30/1998,5548.56,5842.47,$8302700512055
07/31/1998,5442.70,5731.00,$8144099201351
08/03/1998,5374.86,5659.80,$8042582814061
08/04/1998,5205.52,5481.48,$7789189033174
08/05/1998,5243.06,5521.67,$7845368433289
08/06/1998,5245.80,5524.80,$7849465125521
08/07/1998,5247.74,5526.85,$7852363988794
08/10/1998,5206.45,5483.62,$7789908129400
08/11/1998,5128.77,5402.93,$7673681919394
08/12/1998,5189.29,5468.32,$7764244107481
08/13/1998,5147.39,5424.17,$7701540492667
08/14/1998,5106.43,5381.30,$7640264586200
08/17/1998,5202.41,5482.69,$7783864057343
08/18/1998,5305.67,5592.09,$7938368826419
08/19/1998,5298.93,5585.82,$7928281958232
08/20/1998,5254.51,5539.28,$7861814691078
08/21/1998,5176.34,5456.88,$7744867573907
08/24/1998,5199.38,5481.24,$7779338257289
08/25/1998,5228.77,5512.23,$7823309525749
08/26/1998,5185.26,5466.68,$7758210064709
08/27/1998,4968.53,5238.64,$7433938679352
08/28/1998,4922.58,5190.64,$7365191438806
08/31/1998,4622.68,4874.79,$6916469777267
09/01/1998,4826.49,5089.85,$7221453068359
09/02/1998,4808.16,5071.61,$7194027302616
09/03/1998,4764.44,5025.76,$7126626358708
09/04/1998,4736.05,4995.82,$7084168466431
09/08/1998,4979.97,5253.25,$7449015425662
09/09/1998,4880.46,5148.58,$7300172952592
09/10/1998,4757.19,5018.54,$7115783426349
09/11/1998,4864.69,5133.57,$7279959200963
09/14/1998,4954.29,5229.05,$7414043952176
09/15/1998,4990.52,5267.34,$7468265710934
09/16/1998,5011.60,5290.00,$7499807595957
09/17/1998,4868.51,5139.19,$7285685002461
09/18/1998,4859.54,5129.73,$7272262662807
09/21/1998,4843.17,5112.56,$7254678043730
09/22/1998,4873.25,5144.31,$7299732613264
09/23/1998,5062.30,5344.07,$7582911692430
09/24/1998,4941.65,5216.76,$7402188087746
09/25/1998,4932.26,5207.18,$7388119879745
09/28/1998,4955.41,5233.16,$7422799501427
09/29/1998,4964.14,5242.38,$7435873854140
09/30/1998,4800.71,5070.68,$7189818139857
10/01/1998,4659.18,4921.19,$6988396513531
10/02/1998,4731.41,4997.80,$7124469608322
10/05/1998,4657.20,4919.41,$7012727198006
10/06/1998,4697.23,4961.95,$7073006577152
10/07/1998,4671.09,4936.01,$7033643916111
10/08/1998,4600.38,4861.38,$6944130915346
10/09/1998,4712.03,4979.37,$7112665060943
10/12/1998,4793.98,5065.96,$7236358643261
10/13/1998,4788.85,5060.82,$7228622109678
10/14/1998,4851.49,5127.25,$7323166538966
10/15/1998,5046.90,5333.76,$7618131181437
10/16/1998,5065.14,5353.05,$7645673932132
10/19/1998,5076.65,5365.21,$7663038204079
10/20/1998,5109.72,5400.16,$7712956710015
10/21/1998,5123.68,5415.26,$7734039426792
10/22/1998,5146.07,5438.98,$7767829743893
10/23/1998,5124.15,5415.88,$7734751049696
10/26/1998,5125.24,5417.03,$7736384515772
10/27/1998,5105.16,5395.81,$7706085402226
10/28/1998,5097.83,5389.10,$7695020458101
10/29/1998,5188.13,5484.95,$7831324913285
10/30/1998,5249.91,5550.26,$7924575100622
11/02/1998,5338.26,5643.67,$8057937668513
11/03/1998,5323.09,5628.01,$8057958561655
11/04/1998,5360.29,5667.90,$8114268849335
11/05/1998,5413.10,5724.16,$8194218797415
11/06/1998,5428.75,5741.11,$8217916090571
11/09/1998,5344.68,5653.11,$8090645839932
11/10/1998,5332.89,5641.57,$8072803288474
11/11/1998,5313.63,5621.19,$8043648260299
11/12/1998,5292.42,5599.13,$8011532902503
11/13/1998,5334.09,5643.45,$8059435800301
11/16/1998,5410.09,5723.86,$8174267738196
11/17/1998,5415.37,5729.63,$8230929447272
11/18/1998,5435.71,5752.06,$8261847594079
11/19/1998,5481.79,5801.11,$8331882082260
11/20/1998,5553.07,5876.54,$8440216967179
11/23/1998,5659.43,5989.52,$8601878681626
11/24/1998,5619.41,5947.42,$8541060235564
11/25/1998,5632.11,5961.34,$8560350622518
11/27/1998,5683.50,6016.45,$8638472492732
11/30/1998,5548.28,5873.31,$8432945105748
12/01/1998,5542.63,5867.46,$8423203253205
12/02/1998,5515.82,5840.43,$8382452041433
12/03/1998,5436.87,5756.83,$8239816247442
12/04/1998,5550.14,5876.98,$8411483782355
12/07/1998,5579.07,5907.67,$8455577168441
12/08/1998,5573.61,5901.90,$8447301652903
12/09/1998,5606.29,5936.98,$8496823550380
12/10/1998,5525.81,5851.82,$8374853581600
12/11/1998,5518.81,5845.69,$8364240149072
12/14/1998,5417.55,5738.44,$8210773891488
12/15/1998,5521.37,5848.46,$8368131746075
12/16/1998,5523.06,5850.25,$8370685890823
12/17/1998,5599.63,5931.58,$8486737906335
12/18/1998,5625.02,5958.49,$8525222144938
12/21/1998,5700.24,6038.28,$8645228567417
12/22/1998,5711.05,6049.76,$8661621148387
12/23/1998,5827.85,6173.56,$8838768423670
12/24/1998,5815.90,6160.97,$8820653571560
12/28/1998,5820.70,6166.05,$8827927365328
12/29/1998,5904.66,6256.81,$8959647123550
12/30/1998,5840.64,6188.98,$8862498098216
12/31/1998,5841.98,6190.41,$8873760273656
01/04/1999,5884.26,6235.42,$9031282950717
01/05/1999,5969.49,6326.00,$9162101655218
01/06/1999,6101.59,6467.36,$9364855692451
01/07/1999,6063.48,6427.15,$9281634435100
01/08/1999,6062.86,6426.49,$9280683387770
01/11/1999,5975.16,6333.52,$9146428995578
01/12/1999,5859.84,6211.39,$8969908660713
01/13/1999,5808.54,6157.18,$8891387531637
01/14/1999,5732.15,6076.29,$8774440130115
01/15/1999,5876.34,6229.15,$8995170532923
01/19/1999,5935.70,6292.07,$9086031126095
01/20/1999,5982.13,6341.62,$9157098759853
01/21/1999,5884.58,6238.28,$9007779785232
01/22/1999,5818.23,6168.00,$8906217597023
01/25/1999,5839.20,6190.24,$8938306878737
01/26/1999,5911.01,6266.37,$9044347897995
01/27/1999,5867.55,6220.96,$8977851678121
01/28/1999,5958.43,6317.73,$9116902380971
01/29/1999,6004.58,6366.66,$9187517634202
02/01/1999,5990.69,6351.94,$9166267163285
02/02/1999,5942.00,6300.54,$9091774085836
02/03/1999,5980.65,6342.28,$9150902075603
02/04/1999,5895.39,6252.18,$9020459712861
02/05/1999,5846.83,6200.77,$8946151882906
02/08/1999,5840.10,6194.56,$8935849942360
02/09/1999,5704.69,6051.00,$8728663428987
02/10/1999,5737.08,6086.52,$8778231902115
02/11/1999,5878.25,6236.54,$8994230216394
02/12/1999,5807.29,6161.30,$8885651946807
02/16/1999,5857.36,6214.43,$8962267856891
02/17/1999,5796.61,6150.65,$8869304116055
02/18/1999,5861.81,6220.23,$8969067995990
02/19/1999,5863.31,6221.83,$8971371552303
02/22/1999,6007.82,6375.26,$9192485677198
02/23/1999,5996.02,6362.73,$9174423333707
02/24/1999,5934.22,6298.40,$9079868614947
02/25/1999,5906.17,6269.22,$9036940097024
02/26/1999,5888.14,6250.08,$9009353242997
03/01/1999,5863.86,6224.41,$8972205550675
03/02/1999,5825.70,6183.94,$8913813569272
03/03/1999,5819.09,6179.06,$8903765306876
03/04/1999,5894.46,6259.95,$9019082743025
03/05/1999,6042.36,6417.02,$9245390702517
03/08/1999,6060.27,6436.04,$9272788280000
03/09/1999,6062.55,6438.47,$9276286758104
03/10/1999,6113.93,6493.40,$9354907693836
03/11/1999,6185.78,6571.68,$9464845169238
03/12/1999,6151.81,6535.62,$9412855966549
03/15/1999,6191.81,6578.11,$9474061899592
03/16/1999,6191.03,6577.34,$9472874150362
03/17/1999,6155.37,6539.60,$9418300156879
03/18/1999,6208.61,6596.31,$9499764884460
03/19/1999,6151.12,6535.23,$9411798552252
03/22/1999,6155.75,6540.26,$9421909038180
03/23/1999,5990.17,6364.42,$9168474490733
03/24/1999,5991.07,6365.77,$9169856950987
03/25/1999,6089.08,6470.00,$9319867999326
03/26/1999,6054.79,6434.58,$9267393248838
03/29/1999,6171.66,6559.45,$9446259785717
03/30/1999,6131.74,6517.38,$9385158599235
03/31/1999,6089.65,6472.65,$9320747110694
04/01/1999,6119.36,6504.61,$9367077698222
04/05/1999,6227.07,6619.10,$9548820616245
04/06/1999,6228.68,6621.07,$9551293394607
04/07/1999,6291.83,6689.61,$9686031414558
04/08/1999,6390.63,6794.91,$9838137177274
04/09/1999,6390.77,6795.06,$9838349916913
04/12/1999,6448.06,6855.97,$9926540185148
04/13/1999,6424.63,6831.23,$9890472362746
04/14/1999,6332.40,6733.47,$9748486110813
04/15/1999,6266.27,6663.15,$9646679503526
04/16/1999,6258.56,6654.95,$9634812778917
04/19/1999,6116.14,6503.53,$9427885545781
04/20/1999,6176.77,6568.13,$9521956887031
04/21/1999,6310.33,6711.79,$9727857307255
04/22/1999,6387.11,6793.51,$9846220038491
04/23/1999,6369.22,6774.48,$9818634911469
04/26/1999,6379.89,6785.90,$9835084495321
04/27/1999,6448.08,6858.43,$9940209404886
04/28/1999,6389.26,6796.48,$9849525345606
04/29/1999,6347.50,6752.88,$9785149054518
04/30/1999,6299.47,6701.79,$9711114576370
05/03/1999,6389.26,6797.51,$9849535133183
05/04/1999,6290.85,6692.81,$9697829775877
05/05/1999,6341.47,6748.30,$9775866433636
05/06/1999,6292.84,6697.60,$9700898841006
05/07/1999,6335.99,6743.66,$9767404920655
05/10/1999,6307.78,6715.61,$9724084566803
05/11/1999,6362.75,6774.76,$9808820725745
05/12/1999,6375.20,6789.31,$9827112212217
05/13/1999,6410.66,6827.09,$9881772138212
05/14/1999,6260.68,6667.66,$9650577326546
05/17/1999,6241.97,6647.74,$9621744749981
05/18/1999,6224.68,6629.71,$9596631887573
05/19/1999,6271.26,6681.82,$9668451350782
05/20/1999,6266.80,6677.65,$9661581194137
05/21/1999,6232.83,6641.58,$9609202747329
05/24/1999,6113.47,6514.39,$9425178382610
05/25/1999,6033.00,6429.53,$9301412287674
05/26/1999,6116.46,6519.06,$9430092026615
05/27/1999,5992.73,6387.68,$9239322654099
05/28/1999,6082.35,6483.33,$9367977359928
06/01/1999,6076.27,6477.26,$9359112160607
06/02/1999,6071.77,6473.75,$9352181222388
06/03/1999,6106.39,6510.66,$9405506813206
06/04/1999,6219.46,6631.28,$9579671196203
06/07/1999,6242.08,6655.58,$9614508569705
06/08/1999,6192.73,6603.15,$9538495633279
06/09/1999,6202.14,6613.31,$9552983927905
06/10/1999,6142.14,6549.34,$9472983165658
06/11/1999,6124.35,6531.92,$9446945572735
06/14/1999,6109.91,6516.57,$9424679291442
06/15/1999,6137.94,6547.08,$9467915767030
06/16/1999,6243.17,6660.20,$9637683670787
06/17/1999,6284.89,6704.79,$9702086657826
06/18/1999,6299.64,6720.53,$9724861349556
06/21/1999,6314.03,6736.00,$9829358201262
06/22/1999,6276.42,6696.09,$9770797743359
06/23/1999,6242.18,6659.80,$9717504930753
06/24/1999,6174.76,6587.92,$9612548559386
06/25/1999,6171.87,6584.85,$9608047843787
06/28/1999,6210.66,6627.35,$9668435837775
06/29/1999,6304.48,6727.95,$9816700784816
06/30/1999,6430.12,6862.44,$10074102243059
07/01/1999,6466.01,6901.07,$10131283887406
07/02/1999,6500.00,6937.35,$10184541084302
07/06/1999,6525.39,6965.28,$10224323572802
07/07/1999,6548.64,6991.45,$10260749737003
07/08/1999,6521.11,6962.31,$10222446848104
07/09/1999,6554.73,6998.21,$10275162876961
07/12/1999,6538.33,6980.69,$10249441729324
07/13/1999,6510.93,6951.61,$10206493053519
07/14/1999,6531.60,6974.30,$10238895893786
07/15/1999,6613.77,7062.46,$10367712099543
07/16/1999,6626.04,7075.56,$10386938524698
07/19/1999,6582.77,7029.41,$10319342910348
07/20/1999,6454.80,6892.75,$10118833339010
07/21/1999,6463.12,6901.99,$10131877172007
07/22/1999,6378.99,6812.29,$9999999450723
07/23/1999,6337.12,6767.57,$9934354130742
07/26/1999,6304.60,6732.85,$9889295330170
07/27/1999,6371.28,6804.05,$9993874682883
07/28/1999,6385.15,6819.28,$10015631046303
07/29/1999,6268.83,6695.83,$9833181859116
07/30/1999,6240.63,6665.72,$9788951621389
08/02/1999,6232.83,6657.38,$9776710247945
08/03/1999,6210.55,6633.86,$9741769523860
08/04/1999,6127.19,6545.65,$9611020028266
08/05/1999,6148.63,6569.02,$9644643130653
08/06/1999,6077.47,6494.00,$9533025990192
08/09/1999,6085.39,6502.46,$9545453637159
08/10/1999,6008.51,6420.54,$9424860781015
08/11/1999,6078.02,6497.45,$9533879931306
08/12/1999,6093.89,6514.44,$9558779556772
08/13/1999,6219.34,6648.81,$9757170381291
08/16/1999,6234.88,6665.74,$9781553715053
08/17/1999,6297.83,6733.04,$9880304845330
08/18/1999,6249.04,6681.86,$9803768339747
08/19/1999,6221.85,6653.09,$9761099055526
08/20/1999,6299.30,6735.91,$9882609687036
08/23/1999,6360.47,6801.58,$9973586854146
08/24/1999,6364.82,6806.23,$9980405428743
08/25/1999,6449.27,6896.61,$10112842256423
08/26/1999,6358.24,6799.54,$9970096023184
08/27/1999,6304.67,6742.68,$9886089394111
08/30/1999,6207.15,6639.26,$9733172117822
08/31/1999,6184.25,6614.90,$9697274989790
09/01/1999,6245.56,6681.81,$9793634645387
09/02/1999,6182.27,6614.14,$9694395881476
09/03/1999,6337.68,6780.52,$9938086299282
09/07/1999,6312.98,6755.11,$9899354871786
09/08/1999,6294.26,6735.76,$9870004765552
09/09/1999,6319.71,6762.99,$9909904922693
09/10/1999,6314.74,6757.68,$9902113512204
09/13/1999,6295.21,6738.41,$9871498611664
09/14/1999,6243.79,6683.42,$9790856428127
09/15/1999,6172.44,6607.19,$9678973688177
09/16/1999,6170.52,6605.23,$9675964714315
09/17/1999,6224.42,6663.02,$9760491556713
09/20/1999,6238.57,6678.28,$9788435976631
09/21/1999,6126.58,6558.39,$9612712618958
09/22/1999,6145.31,6578.49,$9642095899083
09/23/1999,6052.39,6479.06,$9496310930743
09/24/1999,6046.18,6472.47,$9486559035131
09/27/1999,6077.38,6506.29,$9535511928622
09/28/1999,6078.57,6509.07,$9537382876305
09/29/1999,6051.73,6481.25,$9495270840722
09/30/1999,6100.31,6533.27,$9571490239645
10/01/1999,6094.69,6527.36,$9575615677282
10/04/1999,6194.48,6634.47,$9733317567436
10/05/1999,6190.89,6630.87,$9728076364123
10/06/1999,6301.90,6751.13,$9902516218921
10/07/1999,6274.77,6722.07,$9864159612722
10/08/1999,6353.73,6806.65,$9988279185031
10/11/1999,6356.42,6809.54,$10067782164483
10/12/1999,6272.47,6719.61,$9877843585911
10/13/1999,6177.64,6618.50,$9728502145946
10/14/1999,6170.06,6610.38,$9716562757141
10/15/1999,6009.23,6438.07,$9464388950095
10/18/1999,6046.10,6477.57,$9525336752570
10/19/1999,6120.99,6557.81,$9643322363010
10/20/1999,6217.31,6661.38,$9795075780393
10/21/1999,6191.75,6634.06,$9754796110336
10/22/1999,6286.91,6736.09,$9904723931863
10/25/1999,6242.32,6688.31,$9834471091877
10/26/1999,6201.72,6644.81,$9770511985617
10/27/1999,6260.86,6708.47,$9863678003212
10/28/1999,6463.53,6926.51,$10182976099654
10/29/1999,6538.45,7006.80,$10303824004010
11/01/1999,6510.08,6976.44,$10309148355011
11/02/1999,6467.59,6931.08,$10241619908065
11/03/1999,6523.59,6992.42,$10330303732415
11/04/1999,6565.49,7037.33,$10396650298624
11/05/1999,6579.74,7052.71,$10419953463828
11/08/1999,6615.93,7091.97,$10477266311536
11/09/1999,6591.32,7067.31,$10438289480145
11/10/1999,6653.45,7134.62,$10536678774696
11/11/1999,6700.17,7184.73,$10610676621538
11/12/1999,6750.47,7239.22,$10690321046797
11/15/1999,6768.24,7258.28,$10718469889336
11/16/1999,6861.40,7358.39,$10869065118023
11/17/1999,6817.95,7312.72,$10800238484729
11/18/1999,6893.07,7393.60,$10919223225398
11/19/1999,6884.43,7384.34,$10905548487407
11/22/1999,6879.54,7379.46,$10905948885197
11/23/1999,6833.42,7330.22,$10832835525084
11/24/1999,6868.25,7367.59,$10888051236482
11/26/1999,6929.98,7434.29,$10985913981386
11/29/1999,6900.63,7403.64,$10939390548546
11/30/1999,6777.99,7272.27,$10754099239083
12/01/1999,6837.71,7337.71,$10930991989939
12/02/1999,6856.44,7357.81,$10918477054702
12/03/1999,6985.35,7496.32,$11123770150399
12/06/1999,6977.54,7487.94,$11111328827421
12/07/1999,6925.43,7432.04,$11028349199281
12/08/1999,6910.04,7415.87,$11003844382161
12/09/1999,6945.55,7454.25,$11060379539941
12/10/1999,6974.40,7485.21,$11106323667502
12/13/1999,6934.37,7443.59,$11045500800387
12/14/1999,6877.98,7383.12,$10955681142276
12/15/1999,6866.50,7370.94,$10937394923525
12/16/1999,6885.59,7391.52,$10967798126558
12/17/1999,6890.73,7397.04,$10975982182661
12/20/1999,6874.39,7379.63,$10975241202449
12/21/1999,6913.19,7421.34,$11036445282726
12/22/1999,6947.93,7459.56,$11091917596568
12/23/1999,7064.13,7584.37,$11277424021727
12/27/1999,7053.09,7572.51,$11259790790321
12/28/1999,7074.96,7596.05,$11294711241389
12/29/1999,7100.78,7624.61,$11335929900993
12/30/1999,7113.19,7637.95,$11355742097637
12/31/1999,7142.35,7669.26,$11398674089208
01/03/2000,7085.64,7608.36,$11757990717011
01/04/2000,6819.62,7322.93,$11316560679099
01/05/2000,6810.71,7313.88,$11310958054110
01/06/2000,6771.22,7272.64,$11258754875674
01/07/2000,6961.61,7477.13,$11575328025668
01/10/2000,7036.91,7558.15,$11700527600150
01/11/2000,6929.30,7442.89,$11521605549569
01/12/2000,6935.65,7449.88,$11532165104153
01/13/2000,7004.77,7524.12,$11647302938573
01/14/2000,7062.15,7585.77,$11742725595218
01/18/2000,6985.33,7503.25,$11614983722723
01/19/2000,6975.65,7493.23,$11598880514888
01/20/2000,6932.13,7446.52,$11524347574742
01/21/2000,6921.18,7434.84,$11508613735430
01/24/2000,6778.38,7281.52,$11275723036389
01/25/2000,6801.87,7306.75,$11314797010289
01/26/2000,6847.74,7356.13,$11391112017168
01/27/2000,6857.79,7367.17,$11407827758424
01/28/2000,6685.73,7182.79,$11121601138940
01/31/2000,6791.95,7296.95,$11310309156150
02/01/2000,6825.25,7332.73,$11365999238802
02/02/2000,6849.44,7359.42,$11406268828790
02/03/2000,6957.17,7475.53,$11585678951170
02/04/2000,6939.71,7456.94,$11556609173191
02/07/2000,6904.97,7419.69,$11498748858506
02/08/2000,7032.80,7557.27,$11711622684975
02/09/2000,6923.63,7441.53,$11529818514320
02/10/2000,6924.73,7442.71,$11531650609620
02/11/2000,6790.96,7299.63,$11308894524458
02/14/2000,6793.31,7302.16,$11411273284499
02/15/2000,6824.04,7335.19,$11462895068256
02/16/2000,6750.81,7257.92,$11339878538263
02/17/2000,6745.68,7252.41,$11331259393738
02/18/2000,6575.32,7069.26,$11045102303097
02/22/2000,6649.06,7148.62,$11169730786410
02/23/2000,6674.68,7176.85,$11212770650994
02/24/2000,6626.55,7125.14,$11131919244125
02/25/2000,6575.30,7070.43,$11083791567800
02/28/2000,6629.43,7128.94,$11175037788677
02/29/2000,6706.28,7211.58,$11304577850506
03/01/2000,6788.82,7302.47,$11444290225918
03/02/2000,6865.87,7385.38,$11574181619828
03/03/2000,6970.75,7498.20,$11750990111736
03/06/2000,6891.40,7413.69,$11617223889965
03/07/2000,6731.39,7241.65,$11347477649753
03/08/2000,6774.48,7289.41,$11420126336704
03/09/2000,6906.90,7431.89,$11643344568223
03/10/2000,6880.53,7403.52,$11598891905137
03/13/2000,6766.94,7282.04,$11405926387612
03/14/2000,6672.91,7180.94,$11247429996326
03/15/2000,6784.92,7302.78,$11436220334730
03/16/2000,7064.28,7604.22,$11907094758095
03/17/2000,7029.18,7566.44,$11847935545123
03/20/2000,7052.54,7591.68,$11927909355537
03/21/2000,7187.19,7736.85,$12155657601825
03/22/2000,7167.95,7716.13,$12123101787709
03/23/2000,7257.84,7813.05,$12275134178579
03/24/2000,7277.12,7833.90,$12307753196021
03/27/2000,7276.35,7833.07,$12306440634249
03/28/2000,7260.19,7817.13,$12279107108176
03/29/2000,7259.31,7817.11,$12277618305848
03/30/2000,7133.44,7681.60,$12064749560297
03/31/2000,7178.57,7730.20,$12141073522046
04/03/2000,7228.00,7783.54,$12255752537470
04/04/2000,7155.00,7705.18,$12131966024349
04/05/2000,7117.90,7665.81,$12069056378688
04/06/2000,7219.83,7776.78,$12241889534594
04/07/2000,7257.31,7817.15,$12305437299370
04/10/2000,7223.46,7780.69,$12248043725615
04/11/2000,7232.10,7790.22,$12262693093646
04/12/2000,7096.06,7645.60,$12032027031787
04/13/2000,7023.62,7567.55,$11909196688611
04/14/2000,6639.86,7154.20,$11258503455928
04/17/2000,6789.07,7314.97,$11511505662016
04/18/2000,6950.49,7489.29,$11783964750413
04/19/2000,6894.81,7429.53,$11715053186047
04/20/2000,6941.43,7481.70,$11794264732688
04/24/2000,6937.57,7477.67,$11787723100059
04/25/2000,7137.63,7693.39,$12129776013429
04/26/2000,7064.84,7615.69,$12006076811197
04/27/2000,7030.75,7579.63,$11948132081241
04/28/2000,6975.41,7520.52,$11854094724506
05/01/2000,7050.68,7602.17,$11982015097367
05/02/2000,6980.38,7526.53,$11862544799472
05/03/2000,6814.62,7348.03,$11580850896401
05/04/2000,6793.80,7325.90,$11594464217213
05/05/2000,6881.96,7421.40,$11744920477090
05/08/2000,6862.79,7401.28,$11712204670454
05/09/2000,6788.79,7322.11,$11530901842791
05/10/2000,6677.10,7203.22,$11341194724596
05/11/2000,6718.08,7248.91,$11517243688574
05/12/2000,6785.11,7321.23,$11632151511056
05/15/2000,6890.77,7435.24,$11815259368724
05/16/2000,6929.73,7477.59,$11882062901115
05/17/2000,6803.89,7342.81,$11666289572829
05/18/2000,6771.22,7307.87,$11610279640067
05/19/2000,6644.09,7170.93,$11392287184634
05/22/2000,6580.73,7102.55,$11300753464052
05/23/2000,6524.83,7043.48,$11204762050937
05/24/2000,6579.73,7103.48,$11299036464951
05/25/2000,6557.53,7079.52,$11260924805641
05/26/2000,6579.24,7103.42,$11298193903710
05/30/2000,6790.28,7331.57,$11649751947161
05/31/2000,6796.19,7339.52,$11669242542114
06/01/2000,6907.41,7462.46,$11860207651641
06/02/2000,7055.37,7622.31,$12114260144484
06/05/2000,7023.10,7587.54,$12027898136396
06/06/2000,6989.07,7550.99,$11971137552884
06/07/2000,7046.22,7612.99,$12069019231864
06/08/2000,6983.68,7545.48,$11961889336366
06/09/2000,6956.59,7516.22,$11915500001256
06/12/2000,6946.72,7506.59,$11898583822239
06/13/2000,7030.40,7598.27,$12041927908527
06/14/2000,7053.23,7623.83,$12081023409564
06/15/2000,7050.33,7620.70,$12076061643636
06/16/2000,6995.11,7561.70,$11975232276416
06/19/2000,7068.59,7641.24,$12145582347249
06/20/2000,7022.74,7592.28,$12066809102929
06/21/2000,7021.45,7590.89,$12080842385448
06/22/2000,6913.36,7474.04,$11894868735009
06/23/2000,6880.91,7438.98,$11839030521553
06/26/2000,6933.59,7496.02,$11956734891742
06/27/2000,6934.40,7497.07,$11958118724276
06/28/2000,6933.86,7497.53,$11957192159547
06/29/2000,6882.58,7442.08,$11866783599452
06/30/2000,6934.64,7498.47,$11956545026414
07/03/2000,7011.97,7582.33,$12133063629918
07/05/2000,6928.85,7494.49,$11986110443578
07/06/2000,6969.79,7539.49,$12056935483009
07/07/2000,7056.99,7633.81,$12207777808555
07/10/2000,7083.03,7662.12,$12252831948028
07/11/2000,7097.66,7678.17,$12278133383586
07/12/2000,7097.25,7677.91,$12277425868693
07/13/2000,7068.67,7646.99,$12227978349434
07/14/2000,7102.11,7683.17,$12285827043439
07/17/2000,7105.63,7687.04,$12307664148887
07/18/2000,7011.59,7585.30,$12144767771323
07/19/2000,6991.48,7564.59,$12109934714936
07/20/2000,7038.54,7615.54,$12191442494781
07/21/2000,6982.03,7554.48,$12093563924473
07/24/2000,6924.06,7492.17,$11992246977430
07/25/2000,6952.97,7523.46,$12042322911045
07/26/2000,6873.20,7437.13,$11904148250381
07/27/2000,6834.99,7397.01,$11837970842044
07/28/2000,6733.81,7287.63,$11662737692733
07/31/2000,6779.43,7337.00,$11741746699201
08/01/2000,6825.08,7386.53,$11821026375772
08/02/2000,6837.18,7400.34,$11844977452363
08/03/2000,6827.56,7390.32,$11822289435093
08/04/2000,6869.90,7436.99,$11895598445289
08/07/2000,6931.80,7504.11,$12002789938597
08/08/2000,6922.67,7494.44,$12008431475426
08/09/2000,6882.97,7452.66,$11939554454977
08/10/2000,6887.20,7458.19,$11952015326836
08/11/2000,6924.40,7498.89,$12016574989950
08/14/2000,7003.71,7585.03,$12154207476707
08/15/2000,6984.58,7564.31,$12121005739891
08/16/2000,6965.58,7546.45,$12088040189792
08/17/2000,7005.43,7589.64,$12157188498868
08/18/2000,6966.98,7548.25,$12090461861933
08/21/2000,6971.05,7552.68,$12097541259632
08/22/2000,6960.17,7540.89,$12078653519988
08/23/2000,6974.37,7556.50,$12103302523493
08/24/2000,6995.45,7579.60,$12139873041552
08/25/2000,7014.35,7600.08,$12192669268008
08/28/2000,7049.10,7637.73,$12253079625685
08/29/2000,7028.46,7615.84,$12217198637736
08/30/2000,6964.53,7548.05,$12106075831709
08/31/2000,6999.69,7586.56,$12182448526734
09/01/2000,7080.48,7674.19,$12323042051350
09/05/2000,7029.62,7619.09,$12234525179242
09/06/2000,6949.56,7532.87,$12095189536810
09/07/2000,6967.71,7552.55,$12126781379124
09/08/2000,6917.24,7497.83,$12038932265539
09/11/2000,6898.14,7477.13,$12005692862887
09/12/2000,6879.21,7456.68,$11972375496495
09/13/2000,6873.20,7451.81,$11961919374663
09/14/2000,6868.51,7446.80,$11953749159607
09/15/2000,6795.29,7367.41,$11826313447907
09/18/2000,6718.16,7283.90,$11797115727925
09/19/2000,6769.03,7339.49,$11886428790504
09/20/2000,6672.29,7234.60,$11716552595023
09/21/2000,6680.25,7243.23,$11730535031007
09/22/2000,6757.10,7326.56,$11865481411054
09/25/2000,6738.14,7306.03,$11832191153234
09/26/2000,6684.20,7248.24,$11737476872495
09/27/2000,6692.78,7258.60,$11752548356837
09/28/2000,6798.13,7372.86,$11937534241059
09/29/2000,6726.42,7295.91,$11811614074047
10/02/2000,6768.89,7341.98,$11879770477323
10/03/2000,6754.58,7326.55,$11854655247164
10/04/2000,6798.12,7374.67,$11931072070589
10/05/2000,6831.44,7412.00,$11989547543204
10/06/2000,6710.96,7281.28,$11778098232032
10/09/2000,6671.38,7238.33,$11708635014048
10/10/2000,6629.14,7192.72,$11634491267643
10/11/2000,6507.20,7060.97,$11425311133085
10/12/2000,6352.81,6893.53,$11154236778934
10/13/2000,6505.34,7059.04,$11422047268788
10/16/2000,6510.72,7064.88,$11431497414435
10/17/2000,6397.42,6941.93,$11232556511481
10/18/2000,6335.40,6875.16,$11130224153081
10/19/2000,6494.69,7048.06,$11410068949413
10/20/2000,6520.23,7075.77,$11454929240991
10/23/2000,6533.95,7090.73,$11471393379183
10/24/2000,6591.11,7152.96,$11571742465302
10/25/2000,6464.52,7015.58,$11309304310642
10/26/2000,6462.20,7013.18,$11313276230443
10/27/2000,6534.65,7091.88,$11440114738847
10/30/2000,6615.96,7180.58,$11582450340877
10/31/2000,6723.70,7297.53,$11771081570122
11/01/2000,6695.65,7267.65,$11721967021346
11/02/2000,6688.39,7260.17,$11709262072376
11/03/2000,6696.40,7268.95,$11723279697027
11/06/2000,6729.83,7305.43,$11781813492891
11/07/2000,6729.62,7305.29,$11787735116883
11/08/2000,6687.18,7259.72,$11713402536365
11/09/2000,6633.24,7202.35,$11618905351792
11/10/2000,6514.82,7073.78,$11411492743712
11/13/2000,6436.53,6989.35,$11274267922296
11/14/2000,6575.97,7144.09,$11518497019481
11/15/2000,6562.46,7130.02,$11494846207749
11/16/2000,6495.01,7056.91,$11376695309952
11/17/2000,6460.60,7020.20,$11316420429330
11/20/2000,6344.38,6894.26,$11112856705207
11/21/2000,6372.64,6925.22,$11162350993484
11/22/2000,6244.72,6786.21,$10941563947825
11/24/2000,6331.60,6880.62,$11093787596470
11/27/2000,6401.34,6956.40,$11217114465217
11/28/2000,6350.92,6902.05,$11128770412517
11/29/2000,6375.57,6930.19,$11171952204326
11/30/2000,6309.41,6858.32,$11056024179881
12/01/2000,6332.03,6883.08,$11095661713387
12/04/2000,6400.07,6957.03,$11241305842190
12/05/2000,6587.47,7160.83,$11570475413142
12/06/2000,6493.41,7059.27,$11405256259603
12/07/2000,6486.82,7052.22,$11393689047214
12/08/2000,6565.95,7138.25,$11532668033888
12/11/2000,6596.87,7171.86,$11650786447202
12/12/2000,6566.01,7138.38,$11596281072564
12/13/2000,6553.85,7126.29,$11574765657721
12/14/2000,6487.11,7053.75,$11456896166677
12/15/2000,6381.68,6939.12,$11270705493068
12/18/2000,6415.01,6975.46,$11341041818209
12/19/2000,6364.03,6920.06,$11250907251695
12/20/2000,6179.42,6719.50,$10924538939630
12/21/2000,6215.36,6758.87,$10988068154090
12/22/2000,6307.42,6859.07,$11150837503344
12/26/2000,6352.51,6908.09,$11230537178799
12/27/2000,6412.63,6976.31,$11367439770331
12/28/2000,6445.49,7012.08,$11425694628373
12/29/2000,6434.58,7000.21,$11406351682620
01/02/2001,6328.21,6884.49,$11445228242696
01/03/2001,6536.68,7112.10,$11822273308628
01/04/2001,6456.84,7025.41,$11677871563062
01/05/2001,6370.50,6931.55,$11523198181327
01/08/2001,6362.54,6924.14,$11508800871690
01/09/2001,6321.71,6879.92,$11434942959519
01/10/2001,6338.19,6898.19,$11464752837796
01/11/2001,6413.64,6980.30,$11601221051199
01/12/2001,6397.84,6963.11,$11572651552821
01/16/2001,6429.63,6997.70,$11715145868129
01/17/2001,6431.62,7000.23,$11718776960885
01/18/2001,6519.27,7095.66,$11878480644796
01/19/2001,6482.04,7055.15,$11810652952008
01/22/2001,6464.88,7036.54,$11779379580336
01/23/2001,6517.39,7093.69,$11875049282417
01/24/2001,6505.01,7080.27,$11852492441384
01/25/2001,6503.91,7079.07,$11850485540697
01/26/2001,6485.00,7058.63,$11816034186108
01/29/2001,6491.76,7066.32,$11828362145717
01/30/2001,6540.72,7119.72,$11917567602655
01/31/2001,6538.93,7118.35,$11914300075974
02/01/2001,6569.73,7152.35,$11970426520469
02/02/2001,6475.49,7049.74,$11798704571266
02/05/2001,6514.72,7092.45,$11870185233239
02/06/2001,6475.80,7050.30,$11799272872290
02/07/2001,6411.93,6982.00,$11689935881196
02/08/2001,6367.42,6940.30,$11606094837669
02/09/2001,6320.54,6889.39,$11522806527262
02/12/2001,6410.38,6987.31,$11686585371830
02/13/2001,6337.07,6907.80,$11552938909747
02/14/2001,6286.05,6853.42,$11459922694189
02/15/2001,6294.59,6863.16,$11475492240669
02/16/2001,6196.30,6756.01,$11296291941314
02/20/2001,6112.38,6664.95,$11143314004675
02/21/2001,6004.29,6548.42,$10946259131150
02/22/2001,6003.32,6547.38,$10956979317733
02/23/2001,5961.15,6501.38,$10880010984788
02/26/2001,6054.01,6602.93,$11049500183840
02/27/2001,6026.15,6572.66,$11020727504027
02/28/2001,5978.22,6521.15,$10933071898203
03/01/2001,5964.73,6506.47,$10915784128361
03/02/2001,5951.19,6491.70,$10891013498728
03/05/2001,5985.98,6530.60,$10954673725490
03/06/2001,6047.04,6597.28,$11067408918378
03/07/2001,6052.90,6604.89,$11078133517025
03/08/2001,6077.22,6631.55,$11122639380570
03/09/2001,5969.24,6513.71,$10925003094127
03/12/2001,5734.81,6257.91,$10495959905731
03/13/2001,5778.24,6306.74,$10575441130698
03/14/2001,5597.09,6110.97,$10243895793121
03/15/2001,5675.77,6196.87,$10387898767674
03/16/2001,5558.37,6068.69,$10173025463017
03/19/2001,5644.95,6163.54,$10382550356237
03/20/2001,5548.59,6058.32,$10205311516108
03/21/2001,5461.05,5963.24,$10044296499828
03/22/2001,5364.05,5858.62,$9865902994693
03/23/2001,5486.66,5992.55,$10091408880618
03/26/2001,5597.39,6113.55,$10295075975982
03/27/2001,5752.98,6283.98,$10581247338638
03/28/2001,5607.60,6126.03,$10313840079895
03/29/2001,5581.11,6097.12,$10265124122418
03/30/2001,5632.78,6153.78,$10360156045618
04/02/2001,5554.69,6068.47,$10226313107254
04/03/2001,5401.70,5901.32,$9944646057213
04/04/2001,5434.34,5937.94,$10004731979552
04/05/2001,5648.56,6172.26,$10399120727879
04/06/2001,5562.46,6079.38,$10240616887894
04/09/2001,5616.37,6138.55,$10339854501829
04/10/2001,5734.67,6268.27,$10557658077974
04/11/2001,5700.13,6230.51,$10494068237959
04/12/2001,5773.02,6311.46,$10628262724920
04/16/2001,5756.85,6294.24,$10598490317762
04/17/2001,5788.39,6328.73,$10656558539020
04/18/2001,6003.92,6565.54,$11053348372659
04/19/2001,6026.02,6589.70,$11094030318693
04/20/2001,5969.77,6528.31,$10990485429946
04/23/2001,5899.17,6451.10,$10860497622489
04/24/2001,5860.31,6408.73,$10788958197048
04/25/2001,5953.68,6511.27,$10960858738358
04/26/2001,5984.53,6545.36,$11017659688205
04/27/2001,6069.10,6637.85,$11173349690797
04/30/2001,6050.69,6618.80,$11139459235571
05/01/2001,6123.61,6698.83,$11273695790622
05/02/2001,6102.60,6676.84,$11235023863436
05/03/2001,6016.37,6583.18,$11076274235533
05/04/2001,6094.10,6668.57,$11219770399899
05/07/2001,6082.38,6656.09,$11198180430184
05/08/2001,6051.92,6622.97,$11142101057507
05/09/2001,6029.70,6599.71,$11101206642773
05/10/2001,6051.85,6625.27,$11141975026683
05/11/2001,6000.35,6569.35,$11047155967879
05/14/2001,5995.01,6564.04,$11037324802809
05/15/2001,6009.80,6580.26,$11064557510833
05/16/2001,6141.07,6725.03,$11306232268110
05/17/2001,6158.26,6743.86,$11312070149690
05/18/2001,6168.40,6756.30,$11330702104687
05/21/2001,6223.18,6816.59,$11446316933117
05/22/2001,6181.18,6770.62,$11369075224357
05/23/2001,6097.63,6679.30,$11215399291986
05/24/2001,6109.63,6694.21,$11237473839462
05/25/2001,6049.94,6628.80,$11127679965896
05/29/2001,6020.56,6597.10,$11073635900638
05/30/2001,5934.98,6504.30,$10916236811810
05/31/2001,5959.15,6531.30,$10952976814346
06/01/2001,5957.77,6529.78,$10950439454881
06/04/2001,5993.36,6569.10,$11050330273150
06/05/2001,6056.70,6638.69,$11167104219936
06/06/2001,5971.89,6546.02,$11012792896090
06/07/2001,6002.31,6579.44,$11068887872345
06/08/2001,5957.84,6530.70,$10986878203079
06/11/2001,5911.33,6479.87,$10901103193049
06/12/2001,5893.37,6461.11,$10867985138607
06/13/2001,5865.53,6432.29,$10816652141605
06/14/2001,5799.16,6359.50,$10694251811105
06/15/2001,5776.58,6334.74,$10652613475493
06/18/2001,5730.09,6286.01,$10607574572125
06/19/2001,5741.29,6298.33,$10628309311848
06/20/2001,5777.24,6337.97,$10694864702632
06/21/2001,5845.06,6412.38,$10820419626192
06/22/2001,5798.44,6361.23,$10734110292812
06/25/2001,5769.62,6329.64,$10692978696644
06/26/2001,5723.62,6279.27,$10607727874120
06/27/2001,5683.49,6235.98,$10533346580919
06/28/2001,5730.38,6287.44,$10620242399805
06/29/2001,5740.98,6299.07,$10639886288082
07/02/2001,5806.78,6371.27,$10761839602988
07/03/2001,5777.54,6340.16,$10707654590876
07/05/2001,5692.84,6248.42,$10550683096892
07/06/2001,5576.20,6121.59,$10334507820071
07/09/2001,5607.35,6156.19,$10391751133557
07/10/2001,5550.22,6093.68,$10285875771639
07/11/2001,5519.99,6060.68,$10229850255996
07/12/2001,5619.18,6169.58,$10413669952795
07/13/2001,5634.90,6186.84,$10442804268076
07/16/2001,5590.78,6138.40,$10361042073800
07/17/2001,5635.66,6187.67,$10444204660975
07/18/2001,5604.15,6153.52,$10385821183192
07/19/2001,5639.11,6191.91,$10450603568650
07/20/2001,5635.99,6188.48,$10444814208262
07/23/2001,5559.21,6104.27,$10302531349920
07/24/2001,5478.53,6015.74,$10153014101160
07/25/2001,5549.54,6093.71,$10285838434416
07/26/2001,5594.21,6142.76,$10368645916620
07/27/2001,5623.86,6175.68,$10423592003082
07/30/2001,5630.58,6183.31,$10436056632570
07/31/2001,5669.67,6226.23,$10508497770532
08/01/2001,5692.43,6252.43,$10550689863769
08/02/2001,5709.06,6271.17,$10581513182695
08/03/2001,5674.27,6233.60,$10536899423015
08/06/2001,5621.43,6175.70,$10438778772435
08/07/2001,5638.96,6195.19,$10465882651066
08/08/2001,5548.53,6096.52,$10298040706931
08/09/2001,5546.17,6095.06,$10293676201517
08/10/2001,5575.70,6127.53,$10348477964195
08/13/2001,5572.85,6125.05,$10343189257374
08/14/2001,5581.03,6134.04,$10358372464765
08/15/2001,5574.22,6128.66,$10345733842399
08/16/2001,5552.18,6104.58,$10304816780992
08/17/2001,5454.16,5997.15,$10122900536680
08/20/2001,5495.25,6042.34,$10199168196654
08/21/2001,5453.81,5996.77,$10122245275034
08/22/2001,5494.41,6043.29,$10197597848103
08/23/2001,5475.25,6022.29,$10162036084498
08/24/2001,5566.36,6122.51,$10331140773135
08/27/2001,5542.82,6096.61,$10287448219079
08/28/2001,5463.36,6009.73,$10139968271875
08/29/2001,5416.82,5958.93,$10053598077767
08/30/2001,5345.59,5881.10,$9936467270171
08/31/2001,5357.27,5894.08,$9958168031719
09/04/2001,5327.22,5861.03,$9916653613576
09/05/2001,5307.65,5840.40,$9880230952658
09/06/2001,5185.76,5706.49,$9653336198319
09/07/2001,5092.78,5604.17,$9480253010866
09/10/2001,5108.08,5621.01,$9508730105297
09/17/2001,4893.42,5386.57,$9109141433947
09/18/2001,4872.21,5363.33,$9076862830989
09/19/2001,4811.61,5297.34,$8963970852681
09/20/2001,4651.93,5121.54,$8666484611515
09/21/2001,4567.38,5028.45,$8508960114928
09/24/2001,4745.47,5224.52,$8346938168999
09/25/2001,4793.67,5277.92,$8431710990673
09/26/2001,4799.48,5286.03,$8441936016522
09/27/2001,4892.38,5388.38,$8605349759756
09/28/2001,4986.37,5491.90,$8770671411350
10/01/2001,4977.55,5482.18,$8755145769728
10/02/2001,5034.26,5544.64,$8854900633290
10/03/2001,5093.62,5611.04,$8959304172236
10/04/2001,5083.51,5600.03,$8941525025077
10/05/2001,5099.79,5619.16,$8970170042492
10/08/2001,5053.52,5568.17,$8888773584438
10/09/2001,5038.39,5551.84,$8862170235323
10/10/2001,5161.80,5687.82,$9100417927878
10/11/2001,5190.36,5719.58,$9152712190855
10/12/2001,5157.85,5683.75,$9095387804821
10/15/2001,5137.20,5661.00,$9058969251079
10/16/2001,5177.57,5705.48,$9130161506158
10/17/2001,5134.43,5658.34,$9054081583319
10/18/2001,5081.63,5600.16,$8960983141383
10/19/2001,5081.09,5599.55,$8960015570903
10/22/2001,5140.42,5665.04,$9064654484965
10/23/2001,5132.05,5655.82,$9049888553120
10/24/2001,5144.13,5669.24,$9071188194324
10/25/2001,5177.36,5705.88,$9129792500692
10/26/2001,5203.78,5735.15,$9176372997074
10/29/2001,5093.80,5614.35,$8982433000749
10/30/2001,5013.11,5525.52,$8840148165295
10/31/2001,5021.83,5536.16,$8855519730820
11/01/2001,5123.71,5649.00,$9035180792263
11/02/2001,5121.90,5647.09,$9031980688632
11/05/2001,5192.05,5724.64,$9155698457384
11/06/2001,5246.24,5784.38,$9251247911986
11/07/2001,5228.56,5766.56,$9220080042397
11/08/2001,5255.02,5795.97,$9266734800068
11/09/2001,5251.90,5792.53,$9261234722933
11/12/2001,5222.98,5760.64,$9210238174322
11/13/2001,5307.63,5854.90,$9359505853214
11/14/2001,5299.08,5847.02,$9344320240261
11/15/2001,5310.77,5859.94,$9364931670524
11/16/2001,5318.63,5869.10,$9378786397555
11/19/2001,5368.17,5924.11,$9465461105866
11/20/2001,5322.31,5873.66,$9384606857762
11/21/2001,5312.94,5863.34,$9368073924829
11/23/2001,5356.00,5911.04,$9444006184592
11/26/2001,5388.71,5947.14,$9501682705538
11/27/2001,5330.99,5883.44,$9399905131240
11/28/2001,5226.01,5768.34,$9214800776854
11/29/2001,5277.02,5824.91,$9304740840794
11/30/2001,5272.84,5820.29,$9297362288918
12/03/2001,5237.81,5781.62,$9254731375136
12/04/2001,5297.66,5847.69,$9360491832973
12/05/2001,5403.38,5966.19,$9547277007401
12/06/2001,5390.73,5952.23,$9524932717886
12/07/2001,5349.91,5907.16,$9452811389075
12/10/2001,5253.06,5800.22,$9281676158318
12/11/2001,5242.10,5788.12,$9262319765980
12/12/2001,5245.97,5792.90,$9269154314769
12/13/2001,5153.94,5691.36,$9106540443936
12/14/2001,5187.00,5727.87,$9164960209164
12/17/2001,5249.45,5796.99,$9275305018878
12/18/2001,5273.31,5823.37,$9318659372592
12/19/2001,5293.84,5846.17,$9354940668308
12/20/2001,5260.82,5810.50,$9296802768998
12/21/2001,5290.09,5842.90,$9348529107043
12/24/2001,5277.62,5829.13,$9415182261527
12/26/2001,5302.14,5856.29,$9458911996731
12/27/2001,5336.09,5895.73,$9519488516580
12/28/2001,5367.96,5930.96,$9576343082108
12/31/2001,5330.98,5890.10,$9510360983045
01/02/2002,5356.94,5919.65,$9556686533259
01/03/2002,5393.36,5959.98,$9621652838322
01/04/2002,5417.14,5986.26,$9664077290228
01/07/2002,5362.04,5925.52,$9568856944891
01/08/2002,5315.04,5875.18,$9484987095774
01/09/2002,5279.87,5836.45,$9422225394076
01/10/2002,5283.64,5840.61,$9428953408384
01/11/2002,5251.11,5804.84,$9370904697630
01/14/2002,5201.46,5749.95,$9282288406606
01/15/2002,5236.82,5789.50,$9345393569208
01/16/2002,5152.94,5697.17,$9195705380176
01/17/2002,5214.50,5765.24,$9305562008818
01/18/2002,5184.37,5731.93,$9251796261546
01/22/2002,5153.35,5697.64,$9196442499207
01/23/2002,5195.47,5744.20,$9271603033781
01/24/2002,5203.92,5753.55,$9286694481293
01/25/2002,5187.37,5735.25,$9257148097010
01/28/2002,5186.12,5734.16,$9254912158070
01/29/2002,5039.91,5572.87,$8993998659128
01/30/2002,5087.72,5626.63,$9079317870889
01/31/2002,5145.47,5691.02,$9182384712465
02/01/2002,5118.65,5661.35,$9134524707934
02/04/2002,5001.38,5531.64,$8927078882703
02/05/2002,4968.65,5495.45,$8868666571090
02/06/2002,4947.36,5472.42,$8829783668125
02/07/2002,4960.43,5487.96,$8853111221153
02/08/2002,5038.47,5574.29,$8992378838870
02/11/2002,5106.22,5649.44,$9113304752028
02/12/2002,5086.28,5627.37,$9077712466593
02/13/2002,5127.24,5674.59,$9150828112017
02/14/2002,5130.72,5678.78,$9157029363575
02/15/2002,5079.98,5622.78,$9068103644904
02/19/2002,4980.73,5513.10,$8890815983564
02/20/2002,5034.61,5575.24,$8986996549758
02/21/2002,4982.44,5517.52,$8893860919417
02/22/2002,5031.08,5571.39,$8980694080610
02/25/2002,5102.73,5650.73,$9108583080316
02/26/2002,5088.10,5634.88,$9082462918905
02/27/2002,5115.46,5669.27,$9131309587694
02/28/2002,5118.06,5672.18,$9135948584543
03/01/2002,5220.88,5786.13,$9319490275918
03/04/2002,5324.74,5901.35,$9504884892478
03/05/2002,5272.47,5843.41,$9411576617047
03/06/2002,5360.31,5942.05,$9568372469133
03/07/2002,5350.30,5931.13,$9550513703345
03/08/2002,5354.13,5935.38,$9557350890462
03/11/2002,5369.60,5952.52,$9584956805452
03/12/2002,5353.37,5934.67,$9555983074849
03/13/2002,5313.55,5892.16,$9484911468207
03/14/2002,5330.45,5910.90,$9515074391893
03/15/2002,5390.04,5977.06,$9621454036348
03/18/2002,5384.92,5971.38,$9616532562821
03/19/2002,5402.37,5990.89,$9647683817795
03/20/2002,5323.84,5906.19,$9507214393129
03/21/2002,5325.60,5909.08,$9510352724973
03/22/2002,5300.03,5881.39,$9464684217226
03/25/2002,5229.20,5802.80,$9338201695720
03/26/2002,5252.61,5830.15,$9380009688722
03/27/2002,5282.22,5863.05,$9432893845782
03/28/2002,5287.17,5868.54,$9441716894163
04/01/2002,5283.92,5864.94,$9435927814040
04/02/2002,5263.77,5842.82,$9399930617714
04/03/2002,5225.32,5801.14,$9331278172171
04/04/2002,5210.95,5785.18,$9305608198887
04/05/2002,5202.96,5776.62,$9291337971011
04/08/2002,5180.54,5753.57,$9251313788112
04/09/2002,5156.43,5727.01,$9208256269518
04/10/2002,5209.27,5785.87,$9302610389433
04/11/2002,5077.52,5639.74,$9067327948916
04/12/2002,5100.46,5665.22,$9108304991041
04/15/2002,5094.15,5658.66,$9097029867819
04/16/2002,5214.36,5792.64,$9311701026513
04/17/2002,5209.53,5788.76,$9303085501256
04/18/2002,5202.09,5780.58,$9289783863042
04/19/2002,5203.95,5782.65,$9293115132900
04/22/2002,5132.12,5702.95,$9164843183098
04/23/2002,5108.82,5677.06,$9123235638764
04/24/2002,5085.32,5651.39,$9081256576788
04/25/2002,5079.76,5645.38,$9071334854933
04/26/2002,5028.32,5589.46,$8979484458691
04/29/2002,4980.72,5536.65,$8894478001933
04/30/2002,5025.18,5586.17,$8973867364562
05/01/2002,5081.71,5650.49,$9074812493823
05/02/2002,5068.71,5636.65,$9051610515181
05/03/2002,5040.21,5605.04,$9000713974363
05/06/2002,4954.83,5510.34,$8859401803428
05/07/2002,4929.00,5481.71,$8813216188699
05/08/2002,5073.41,5643.00,$9071432693419
05/09/2002,5009.92,5574.09,$8957907238632
05/10/2002,4948.91,5506.67,$8848818565654
05/13/2002,5031.44,5598.99,$8996398311781
05/14/2002,5104.10,5680.07,$9126312689442
05/15/2002,5082.15,5660.11,$9087056122934
05/16/2002,5117.66,5699.79,$9150560422081
05/17/2002,5162.55,5750.20,$9230815603970
05/20/2002,5108.41,5690.81,$9134011799118
05/21/2002,5064.97,5642.45,$9056341180447
05/22/2002,5087.95,5668.20,$9097438040226
05/23/2002,5113.99,5698.73,$9143993364165
05/24/2002,5063.20,5642.13,$9053169709563
05/28/2002,5033.02,5608.50,$8999219382823
05/29/2002,5018.89,5593.12,$8973957821818
05/30/2002,4989.67,5561.09,$8921703865732
05/31/2002,5002.85,5575.94,$8945278629893
06/03/2002,4904.51,5466.40,$8763135535537
06/04/2002,4879.80,5439.01,$8718992063882
06/05/2002,4900.09,5463.69,$8755245407530
06/06/2002,4805.84,5358.60,$8586843132967
06/07/2002,4809.31,5362.46,$8593028354866
06/10/2002,4813.74,5367.73,$8600946782842
06/11/2002,4758.85,5306.98,$8502870902217
06/12/2002,4764.75,5314.23,$8514430444545
06/13/2002,4709.41,5252.60,$8415544759106
06/14/2002,4680.01,5219.81,$8363001181506
06/17/2002,4815.48,5371.14,$8605095165721
06/18/2002,4816.20,5372.02,$8606373047317
06/19/2002,4727.82,5274.07,$8448449951124
06/20/2002,4670.44,5210.05,$8345905213183
06/21/2002,4609.15,5141.68,$8236384468994
06/24/2002,4609.48,5143.13,$8310645394743
06/25/2002,4569.38,5098.39,$8238343758084
06/26/2002,4565.43,5096.86,$8231219595753
06/27/2002,4651.63,5193.13,$8386643726377
06/28/2002,4679.01,5223.70,$8436010293705
07/01/2002,4606.07,5142.26,$8304495030670
07/02/2002,4509.11,5035.04,$8129692571761
07/03/2002,4518.38,5045.38,$8146388996447
07/05/2002,4689.68,5236.95,$8455886468348
07/08/2002,4663.62,5209.05,$8407231207008
07/09/2002,4561.39,5095.19,$8222930394210
07/10/2002,4402.15,4917.32,$7935871624603
07/11/2002,4415.02,4931.91,$7959065061563
07/12/2002,4370.19,4881.83,$7878247406246
07/15/2002,4318.20,4823.75,$7783284918372
07/16/2002,4249.29,4746.78,$7659081722029
07/17/2002,4308.93,4813.83,$7766572940412
07/18/2002,4237.27,4733.77,$7637413336361
07/19/2002,4055.80,4531.04,$7310325774008
07/22/2002,3918.01,4377.20,$7061967965576
07/23/2002,3810.20,4256.75,$6867641826871
07/24/2002,4019.04,4490.22,$7243992696644
07/25/2002,3999.85,4468.78,$7209413582824
07/26/2002,4057.71,4533.44,$7313688942260
07/29/2002,4271.49,4772.93,$7699008042414
07/30/2002,4282.85,4785.73,$7719488457352
07/31/2002,4318.59,4826.89,$7783902190831
08/01/2002,4176.60,4668.89,$7527985972150
08/02/2002,4119.36,4604.90,$7424810793796
08/05/2002,3966.57,4434.10,$7149423965893
08/06/2002,4087.96,4569.83,$7368211369708
08/07/2002,4166.11,4658.01,$7509070311953
08/08/2002,4307.64,4816.26,$7764178308084
08/09/2002,4329.02,4841.32,$7801085881716
08/12/2002,4291.98,4800.09,$7735767354495
08/13/2002,4217.88,4717.64,$7602214133414
08/14/2002,4345.60,4864.89,$7828826242910
08/15/2002,4390.19,4915.28,$7909157103598
08/16/2002,4384.99,4910.03,$7899781254370
08/19/2002,4492.53,5030.47,$8093517472360
08/20/2002,4416.74,4945.61,$7956990124834
08/21/2002,4483.34,5022.10,$8064381022330
08/22/2002,4530.13,5074.56,$8148550197145
08/23/2002,4430.08,4962.48,$7968578423940
08/26/2002,4467.30,5004.18,$8035530478908
08/27/2002,4437.83,4971.64,$7982515822320
08/28/2002,4340.99,4863.52,$7808330503480
08/29/2002,4330.39,4851.90,$7789268843635
08/30/2002,4331.53,4853.24,$7791318521744
09/03/2002,4127.64,4624.87,$7439251823237
09/04/2002,4195.82,4702.77,$7562136778199
09/05/2002,4134.14,4633.76,$7450972293648
09/06/2002,4201.99,4709.81,$7573252658968
09/09/2002,4234.32,4746.05,$7631523932914
09/10/2002,4265.38,4780.86,$7687508621899
09/11/2002,4283.27,4801.78,$7719750421528
09/12/2002,4175.00,4681.39,$7524608158157
09/13/2002,4162.26,4667.11,$7501647593219
09/16/2002,4170.90,4676.97,$7517223887153
09/17/2002,4086.54,4582.65,$7365177252198
09/18/2002,4068.60,4563.17,$7332848146530
09/19/2002,3937.75,4416.41,$7097017993243
09/20/2002,3947.28,4427.10,$7114193677696
09/23/2002,3886.44,4358.87,$7038348198091
09/24/2002,3818.51,4282.67,$6915315743688
09/25/2002,3910.35,4387.60,$7081639008461
09/26/2002,3999.94,4488.75,$7243883667548
09/27/2002,3879.38,4353.56,$7025551821471
09/30/2002,3828.51,4296.47,$6933429968252
10/01/2002,3987.30,4474.67,$7224996277705
10/02/2002,3910.40,4389.34,$7085656055623
10/03/2002,3884.20,4359.92,$7038171062892
10/04/2002,3798.34,4263.55,$6882604757461
10/07/2002,3722.99,4179.14,$6746068441573
10/08/2002,3779.45,4244.09,$6848371195670
10/09/2002,3683.81,4136.84,$6675068234865
10/10/2002,3807.38,4275.93,$6898989703483
10/11/2002,3949.81,4435.88,$7157070537895
10/14/2002,3967.45,4455.69,$7189030587182
10/15/2002,4159.10,4670.93,$7536307383849
10/16/2002,4075.46,4577.41,$7384750097906
10/17/2002,4175.77,4690.07,$7566499545436
10/18/2002,4175.80,4690.11,$7566563708306
10/21/2002,4235.35,4757.10,$7674461687182
10/22/2002,4171.78,4685.70,$7559282852166
10/23/2002,4168.50,4682.13,$7553326189744
10/24/2002,4115.49,4622.61,$7457279073183
10/25/2002,4187.82,4703.85,$7588343822021
10/28/2002,4171.98,4686.05,$7559631642356
10/29/2002,4109.54,4616.52,$7446491344546
10/30/2002,4161.15,4675.52,$7540014855618
10/31/2002,4144.69,4657.90,$7510195435720
11/01/2002,4205.86,4726.64,$7621026833501
11/04/2002,4238.19,4763.22,$7679616096406
11/05/2002,4289.58,4820.97,$7772727436081
11/06/2002,4307.81,4842.57,$7806404695895
11/07/2002,4208.40,4731.77,$7626264240172
11/08/2002,4191.58,4713.09,$7595786367143
11/11/2002,4107.55,4618.60,$7446268018511
11/12/2002,4143.13,4658.91,$7510768557005
11/13/2002,4114.14,4628.88,$7458206995809
11/14/2002,4208.54,4735.59,$7629340388895
11/15/2002,4243.74,4775.58,$7693162975795
11/18/2002,4204.39,4731.44,$7621811693108
11/19/2002,4196.18,4722.63,$7576343155065
11/20/2002,4259.63,4794.88,$7690916324468
11/21/2002,4346.56,4892.93,$7847870874123
11/22/2002,4317.94,4860.93,$7796193590826
11/25/2002,4318.56,4861.63,$7797310269277
11/26/2002,4216.48,4747.36,$7613007114363
11/27/2002,4340.20,4886.68,$7836387377600
11/29/2002,4336.23,4882.43,$7829205730997
12/02/2002,4331.37,4876.96,$7820442517766
12/03/2002,4270.00,4807.95,$7709635001869
12/04/2002,4264.64,4803.28,$7699945421034
12/05/2002,4213.39,4745.56,$7607420079271
12/06/2002,4238.64,4774.00,$7653012358172
12/09/2002,4150.14,4674.33,$7493224456726
12/10/2002,4203.90,4734.92,$7590293924760
12/11/2002,4199.69,4731.04,$7582693539915
12/12/2002,4177.24,4705.89,$7542142452622
12/13/2002,4132.24,4655.26,$7460893230586
12/16/2002,4242.24,4779.61,$7659513634779
12/17/2002,4194.27,4725.63,$7572892949974
12/18/2002,4132.76,4656.45,$7461842172293
12/19/2002,4105.35,4626.44,$7412358221553
12/20/2002,4162.56,4690.91,$7515644812719
12/23/2002,4159.24,4687.16,$7543924800665
12/24/2002,4144.71,4670.85,$7517577207063
12/26/2002,4131.77,4656.37,$7494098004048
12/27/2002,4059.38,4576.94,$7362799552345
12/30/2002,4093.18,4615.08,$7424112982062
12/31/2002,4106.30,4630.36,$7448628177002
01/02/2003,4233.21,4774.00,$7678839245384
01/03/2003,4238.17,4779.66,$7687822251526
01/06/2003,4334.75,4888.59,$7863028941085
01/07/2003,4272.38,4818.74,$7749878468882
01/08/2003,4215.82,4756.28,$7647280752633
01/09/2003,4291.36,4841.63,$7784306483812
01/10/2003,4289.36,4839.37,$7780678921838
01/13/2003,4293.51,4844.27,$7788212253533
01/14/2003,4317.22,4871.02,$7831219628030
01/15/2003,4259.63,4806.85,$7726757194382
01/16/2003,4252.65,4798.98,$7714093968807
01/17/2003,4203.20,4743.17,$7624391836159
01/21/2003,4124.88,4655.30,$7482325242674
01/22/2003,4076.49,4601.10,$7394555526977
01/23/2003,4097.04,4624.40,$7431827618469
01/24/2003,3993.43,4507.47,$7243884643579
01/27/2003,3918.04,4422.37,$7107127248556
01/28/2003,3963.14,4473.29,$7188947632690
01/29/2003,3988.93,4503.28,$7235725433287
01/30/2003,3915.92,4421.68,$7103290918687
01/31/2003,3992.59,4508.25,$7242363635640
02/03/2003,4009.33,4527.15,$7272717698724
02/04/2003,3955.04,4465.85,$7174237744304
02/05/2003,3941.51,4451.28,$7149700756606
02/06/2003,3897.40,4402.68,$7069694615289
02/07/2003,3862.48,4363.23,$7006350571518
02/10/2003,3876.95,4379.72,$7032589550923
02/11/2003,3858.89,4359.51,$6999836033222
02/12/2003,3812.25,4308.35,$6915229552811
02/13/2003,3821.39,4319.09,$6931809952891
02/14/2003,3893.65,4400.77,$7062894892170
02/18/2003,3954.36,4469.78,$7172973031383
02/19/2003,3913.71,4425.46,$7099245270952
02/20/2003,3881.90,4389.58,$7041535396210
02/21/2003,3930.94,4445.04,$7130498891600
02/24/2003,3859.58,4364.35,$7001056933090
02/25/2003,3862.42,4367.55,$7006196357223
02/26/2003,3806.82,4309.47,$6905341733930
02/27/2003,3841.05,4348.56,$6967432950126
02/28/2003,3860.43,4370.50,$7002586563306
03/03/2003,3857.64,4367.35,$6997540138533
03/04/2003,3796.65,4299.43,$6886905074440
03/05/2003,3834.40,4344.09,$6955386274447
03/06/2003,3787.84,4291.34,$6870926624673
03/07/2003,3801.87,4307.24,$6896372026720
03/10/2003,3697.24,4188.70,$6706574469141
03/11/2003,3678.23,4167.24,$6672088549639
03/12/2003,3668.86,4158.29,$6655102905772
03/13/2003,3787.89,4293.44,$6871016762657
03/14/2003,3805.46,4313.35,$6902885040278
03/17/2003,3926.71,4450.99,$7122825084831
03/18/2003,3937.58,4463.58,$7142448526398
03/19/2003,3983.69,4518.61,$7226099901716
03/20/2003,3988.04,4523.54,$7233980781250
03/21/2003,4091.39,4640.78,$7421460624787
03/24/2003,3943.28,4472.78,$7162489930822
03/25/2003,3996.91,4533.60,$7267791807414
03/26/2003,3984.70,4520.33,$7245595020127
03/27/2003,3968.05,4501.90,$7219135281527
03/28/2003,3944.54,4476.64,$7176355399983
03/31/2003,3869.46,4391.43,$7052586198442
04/01/2003,3929.00,4459.01,$7161116869031
04/02/2003,4017.62,4561.54,$7322628970241
04/03/2003,3994.89,4535.74,$7281210674333
04/04/2003,4026.98,4572.16,$7339686819281
04/07/2003,4047.70,4595.96,$7377464170682
04/08/2003,4049.17,4599.32,$7380130656036
04/09/2003,4005.06,4549.51,$7299740503140
04/10/2003,4016.38,4563.19,$7320366531860
04/11/2003,4005.03,4550.62,$7299677332858
04/14/2003,4073.93,4629.34,$7425266434123
04/15/2003,4107.32,4667.72,$7488787868675
04/16/2003,4049.54,4602.29,$7401109550960
04/17/2003,4114.18,4676.85,$7519249015876
04/21/2003,4109.81,4672.01,$7511268350673
04/22/2003,4193.50,4767.16,$7664211489498
04/23/2003,4223.44,4801.81,$7718937763012
04/24/2003,4177.71,4750.87,$7635361115042
04/25/2003,4116.74,4681.77,$7523929847997
04/28/2003,4197.91,4775.91,$7672282500870
04/29/2003,4202.04,4780.71,$7676974030121
04/30/2003,4213.85,4794.49,$7698540675416
05/01/2003,4210.47,4791.46,$7692378021122
05/02/2003,4271.89,4862.11,$7804587463763
05/05/2003,4271.00,4861.66,$7802951840558
05/06/2003,4313.87,4910.66,$7881271321225
05/07/2003,4282.35,4876.22,$7823698685626
05/08/2003,4232.88,4819.89,$7733310954348
05/09/2003,4292.75,4889.31,$7842684727138
05/12/2003,4336.90,4939.60,$7923353988088
05/13/2003,4317.80,4919.90,$7888452794964
05/14/2003,4312.49,4916.84,$7878753858230
05/15/2003,4339.92,4948.65,$7928867864314
05/16/2003,4347.31,4957.65,$7942367993188
05/19/2003,4235.34,4830.41,$7737812289837
05/20/2003,4242.34,4838.41,$7750595928995
05/21/2003,4256.34,4854.65,$7776181287714
05/22/2003,4297.42,4901.49,$7851216129902
05/23/2003,4302.31,4907.07,$7860155019202
05/27/2003,4370.01,4984.29,$7983845155811
05/28/2003,4382.45,4999.41,$8006565281995
05/29/2003,4372.21,4987.84,$7987863524413
05/30/2003,4420.09,5042.69,$8075330063530
06/02/2003,4445.82,5072.11,$8122338608094
06/03/2003,4464.01,5092.86,$8155572774942
06/04/2003,4525.04,5164.52,$8267080625495
06/05/2003,4545.42,5187.78,$8304314111844
06/06/2003,4547.66,5190.33,$8308406786105
06/09/2003,4500.61,5136.90,$8222453053185
06/10/2003,4538.77,5181.21,$8292156527461
06/11/2003,4606.66,5260.36,$8416189086002
06/12/2003,4606.89,5260.91,$8416607473424
06/13/2003,4562.86,5210.64,$8336176356489
06/16/2003,4666.64,5329.39,$8525773156275
06/17/2003,4676.36,5340.58,$8543539168912
06/18/2003,4664.71,5327.80,$8522250974902
06/19/2003,4593.06,5245.96,$8391344469152
06/20/2003,4601.14,5255.19,$8406105174916
06/23/2003,4534.58,5180.29,$8307704187036
06/24/2003,4534.96,5180.72,$8308397925734
06/25/2003,4506.06,5147.85,$8255440975605
06/26/2003,4530.94,5178.03,$8301035145738
06/27/2003,4485.59,5126.24,$8217944929962
06/30/2003,4476.00,5115.80,$8200383655720
07/01/2003,4497.07,5140.83,$8238986479946
07/02/2003,4549.95,5201.27,$8335853214461
07/03/2003,4521.61,5168.88,$8283945769662
07/07/2003,4591.11,5248.61,$8411267184001
07/08/2003,4582.79,5240.81,$8396028435627
07/09/2003,4556.61,5211.13,$8348059932698
07/10/2003,4498.24,5144.47,$8241121854515
07/11/2003,4537.24,5189.29,$8312573403569
07/14/2003,4565.89,5222.06,$8365065030118
07/15/2003,4530.10,5181.12,$8299486951677
07/16/2003,4505.80,5153.79,$8254965823176
07/17/2003,4449.79,5089.80,$8152351534565
07/18/2003,4510.47,5159.22,$8263535358163
07/21/2003,4444.21,5083.56,$8142142784473
07/22/2003,4479.49,5123.90,$8206762470709
07/23/2003,4489.68,5135.65,$8225445168985
07/24/2003,4482.11,5126.99,$8211574599379
07/25/2003,4553.23,5209.37,$8341878078235
07/28/2003,4544.10,5198.92,$8325144674626
07/29/2003,4509.91,5160.71,$8262509036578
07/30/2003,4497.30,5147.27,$8239404811293
07/31/2003,4493.73,5144.46,$8232861777377
08/01/2003,4443.71,5087.20,$8141226828176
08/04/2003,4460.82,5106.86,$8175827109881
08/05/2003,4407.38,5045.68,$8077881404878
08/06/2003,4418.26,5059.52,$8097820124612
08/07/2003,4453.41,5099.88,$8162238454744
08/08/2003,4473.04,5122.36,$8198218834489
08/11/2003,4494.79,5148.70,$8238082066405
08/12/2003,4526.37,5184.88,$8295972471981
08/13/2003,4496.79,5155.43,$8241746351321
08/14/2003,4531.68,5195.90,$8305548148010
08/15/2003,4536.24,5202.09,$8313910770354
08/18/2003,4562.93,5232.87,$8362827203662
08/19/2003,4557.36,5226.56,$8352613955797
08/20/2003,4538.59,5207.25,$8311796459064
08/21/2003,4539.22,5208.64,$8312938990189
08/22/2003,4486.42,5148.06,$8216255038344
08/25/2003,4483.18,5144.39,$8210316494855
08/26/2003,4492.78,5155.41,$8227902731153
08/27/2003,4495.43,5159.09,$8232758522228
08/28/2003,4517.93,5184.93,$8273950015368
08/29/2003,4529.25,5198.23,$8294692386513
09/02/2003,4589.11,5267.03,$8404321520450
09/03/2003,4612.23,5295.09,$8446657598106
09/04/2003,4621.88,5306.17,$8464331185991
09/05/2003,4605.05,5286.85,$8433512397751
09/08/2003,4656.38,5345.78,$8527512577471
09/09/2003,4627.46,5312.59,$8474550567429
09/10/2003,4590.51,5270.63,$8406882742164
09/11/2003,4610.92,5295.64,$8444252568087
09/12/2003,4622.80,5309.29,$8466020650034
09/15/2003,4605.04,5289.08,$8433479299359
09/16/2003,4665.13,5358.20,$8543534027262
09/17/2003,4654.40,5346.43,$8523879853693
09/18/2003,4712.92,5413.66,$8631054764480
09/19/2003,4691.22,5388.73,$8591312552682
09/22/2003,4631.37,5319.98,$8474028694469
09/23/2003,4646.90,5337.82,$8502445563470
09/24/2003,4577.30,5257.88,$8375113592575
09/25/2003,4560.45,5240.47,$8344273791619
09/26/2003,4536.92,5214.06,$8301224666644
09/29/2003,4566.79,5248.54,$8355877010900
09/30/2003,4527.02,5202.83,$8283112730690
10/01/2003,4634.22,5326.55,$8479245363477
10/02/2003,4638.52,5332.09,$8487118897313
10/03/2003,4678.94,5378.65,$8561070793362
10/06/2003,4697.63,5400.14,$8594573862381
10/07/2003,4711.83,5416.91,$8620553879664
10/08/2003,4689.84,5393.36,$8580329062726
10/09/2003,4713.94,5421.48,$8624420233396
10/10/2003,4723.06,5432.31,$8641093649337
10/13/2003,4752.55,5466.22,$8695047082066
10/14/2003,4767.45,5483.37,$8722316943451
10/15/2003,4746.17,5458.90,$8683375748732
10/16/2003,4758.30,5472.93,$8705566440901
10/17/2003,4726.35,5436.18,$8647111346896
10/20/2003,4750.39,5463.84,$8691105282633
10/21/2003,4754.13,5468.14,$8699314915889
10/22/2003,4684.41,5388.48,$8571740171455
10/23/2003,4692.18,5397.61,$8585964542474
10/24/2003,4683.24,5387.33,$8569602952678
10/27/2003,4689.28,5394.27,$8580645453632
10/28/2003,4752.78,5467.31,$8696837156054
10/29/2003,4748.07,5463.52,$8688223554278
10/30/2003,4743.54,5459.70,$8679946356675
10/31/2003,4748.59,5465.52,$8689185765501
11/03/2003,4772.67,5493.23,$8733922265231
11/04/2003,4754.19,5471.96,$8700106246680
11/05/2003,4744.35,5461.74,$8685148818472
11/06/2003,4754.41,5473.62,$8703570611926
11/07/2003,4757.05,5477.79,$8708402680262
11/10/2003,4729.50,5446.58,$8657955110423
11/11/2003,4726.38,5442.99,$8652246132111
11/12/2003,4788.32,5517.28,$8765645354423
11/13/2003,4803.09,5534.78,$8792688467720
11/14/2003,4784.51,5514.30,$8758664671536
11/17/2003,4750.49,5475.14,$8696381757936
11/18/2003,4733.61,5456.43,$8665483563029
11/19/2003,4760.27,5487.39,$8714285363877
11/20/2003,4721.83,5443.16,$8643124339990
11/21/2003,4735.62,5459.55,$8668126898778
11/24/2003,4792.68,5525.33,$8772566971134
11/25/2003,4796.58,5532.00,$8779703743505
11/26/2003,4823.21,5563.27,$8828439322900
11/28/2003,4821.73,5561.57,$8825734691513
12/01/2003,4881.52,5630.76,$8935169092176
12/02/2003,4874.64,5622.93,$8922580295349
12/03/2003,4882.54,5633.58,$8937048207991
12/04/2003,4898.91,5652.53,$8967012095384
12/05/2003,4872.35,5621.88,$8918393036581
12/08/2003,4910.61,5666.03,$8988425119969
12/09/2003,4894.08,5646.95,$8958167306402
12/10/2003,4880.35,5632.07,$8933041229914
12/11/2003,4932.40,5692.50,$9028300432145
12/12/2003,4946.15,5708.38,$9053477482357
12/15/2003,4933.32,5693.84,$9029995316209
12/16/2003,4971.33,5737.80,$9099559138133
12/17/2003,4976.08,5743.45,$9108266287323
12/18/2003,5034.92,5812.24,$9215958495918
12/19/2003,5029.88,5806.42,$9208131968867
12/22/2003,5052.44,5832.46,$9260482042453
12/23/2003,5058.68,5839.67,$9271917513996
12/24/2003,5063.00,5844.74,$9279840402141
12/26/2003,5068.98,5852.19,$9290792732033
12/29/2003,5123.02,5916.65,$9389837487861
12/30/2003,5131.16,5926.61,$9404765700587
12/31/2003,5153.13,5952.08,$9445036646201
01/02/2004,5166.14,5967.67,$9468074517415
01/05/2004,5238.36,6051.10,$9600438506067
01/06/2004,5244.14,6058.07,$9611031358022
01/07/2004,5226.39,6039.22,$9578493374439
01/08/2004,5265.68,6084.74,$9650504981757
01/09/2004,5218.62,6030.35,$9564253523037
01/12/2004,5235.64,6050.15,$9595440863146
01/13/2004,5202.63,6012.24,$9534941153069
01/14/2004,5242.76,6058.63,$9608488619193
01/15/2004,5233.27,6047.74,$9591097405576
01/16/2004,5242.46,6058.36,$9607937530521
01/20/2004,5263.86,6083.63,$9647158258938
01/21/2004,5320.70,6149.80,$9751337489035
01/22/2004,5323.28,6153.00,$9756065882359
01/23/2004,5289.52,6114.03,$9694191169375
01/26/2004,5331.40,6162.43,$9770939185683
01/27/2004,5300.11,6126.27,$9713599060170
01/28/2004,5235.93,6052.99,$9595971734570
01/29/2004,5244.18,6064.09,$9611093058262
01/30/2004,5233.41,6051.64,$9591358856644
02/02/2004,5246.52,6066.79,$9615380566644
02/03/2004,5250.84,6071.79,$9623307166260
02/04/2004,5220.61,6037.61,$9567895675321
02/05/2004,5235.87,6055.38,$9595870593719
02/06/2004,5301.34,6131.27,$9715852197502
02/09/2004,5303.16,6134.41,$9719185010277
02/10/2004,5331.77,6167.51,$9771622921393
02/11/2004,5393.34,6240.69,$9886847754689
02/12/2004,5357.23,6199.40,$9820649055815
02/13/2004,5338.96,6178.74,$9787150249553
02/17/2004,5404.65,6254.80,$9907576692469
02/18/2004,5356.65,6202.36,$9819586141902
02/19/2004,5361.08,6207.62,$9827698195624
02/20/2004,5332.90,6175.02,$9776049681527
02/23/2004,5332.45,6174.62,$9775218282232
02/24/2004,5319.72,6160.97,$9751885227285
02/25/2004,5323.02,6166.50,$9757933465016
02/26/2004,5321.55,6166.20,$9755245495214
02/27/2004,5324.19,6169.25,$9767035641400
03/01/2004,5378.08,6231.93,$9865889474054
03/02/2004,5334.56,6181.50,$9786057908728
03/03/2004,5335.22,6184.48,$9787266256037
03/04/2004,5352.97,6205.06,$9819838286273
03/05/2004,5380.37,6236.81,$9870087176162
03/08/2004,5351.15,6202.95,$9816489667853
03/09/2004,5320.18,6167.16,$9759675365312
03/10/2004,5239.36,6074.18,$9611419610546
03/11/2004,5145.76,5967.35,$9439703986057
03/12/2004,5190.50,6019.24,$9521784797491
03/15/2004,5107.87,5923.55,$9370203460057
03/16/2004,5150.12,5972.71,$9447709440964
03/17/2004,5205.36,6040.48,$9549039897482
03/18/2004,5197.56,6031.43,$9534729419549
03/19/2004,5142.33,5967.35,$9433425508335
03/22/2004,5063.77,5876.17,$9310091903278
03/23/2004,5076.73,5891.37,$9333922865536
03/24/2004,5042.14,5851.23,$9270324704258
03/25/2004,5111.45,5931.81,$9397664340727
03/26/2004,5112.99,5935.87,$9400494302360
03/29/2004,5183.79,6018.75,$9530673398142
03/30/2004,5206.29,6044.92,$9572035852107
03/31/2004,5209.36,6050.13,$9577676958822
04/01/2004,5246.03,6092.72,$9670468773895
04/02/2004,5273.37,6125.04,$9719771426321
04/05/2004,5307.08,6164.20,$9781909453452
04/06/2004,5291.16,6147.81,$9752550798268
04/07/2004,5273.67,6127.60,$9720320449651
04/08/2004,5259.67,6112.07,$9707887754514
04/12/2004,5289.46,6146.71,$9762818841665
04/13/2004,5213.70,6059.13,$9622991677638
04/14/2004,5192.50,6034.85,$9583619208091
04/15/2004,5210.91,6056.25,$9617596602091
04/16/2004,5244.94,6096.68,$9680407992732
04/19/2004,5247.56,6099.73,$9685240872058
04/20/2004,5173.18,6013.43,$9547970160540
04/21/2004,5188.33,6031.62,$9575926321143
04/22/2004,5248.38,6101.69,$9686754424603
04/23/2004,5233.67,6084.64,$9659613708351
04/26/2004,5219.90,6069.94,$9634186933247
04/27/2004,5232.52,6085.24,$9657492507857
04/28/2004,5140.23,5980.45,$9487143235542
04/29/2004,5112.78,5950.07,$9449148564233
04/30/2004,5108.92,5945.80,$9442004672934
05/03/2004,5148.04,5991.73,$9509812931865
05/04/2004,5186.37,6036.45,$9580629944967
05/05/2004,5206.81,6060.95,$9618061494750
05/06/2004,5150.45,5995.92,$9513942273952
05/07/2004,5061.76,5892.80,$9350112404425
05/10/2004,4977.65,5794.88,$9194752673894
05/11/2004,5009.57,5833.98,$9253722404263
05/12/2004,5021.58,5851.23,$9275900875839
05/13/2004,5001.80,5828.52,$9239359142439
05/14/2004,4998.09,5825.13,$9232514143072
05/17/2004,4952.52,5772.89,$9148327327495
05/18/2004,4982.66,5808.21,$9204003856124
05/19/2004,4994.77,5826.80,$9226381031294
05/20/2004,4983.53,5813.72,$9205606095148
05/21/2004,5006.56,5840.59,$9248149659598
05/24/2004,5018.53,5855.35,$9275513190814
05/25/2004,5092.91,5942.13,$9412978798723
05/26/2004,5092.74,5942.61,$9412671402328
05/27/2004,5145.74,6004.56,$9510632972009
05/28/2004,5130.88,5987.29,$9483159853781
06/01/2004,5132.89,5989.63,$9486871491927
06/02/2004,5148.09,6010.52,$9514967032304
06/03/2004,5114.10,5971.36,$9452152674887
06/04/2004,5151.83,6015.42,$9521887497518
06/07/2004,5237.35,6115.62,$9679942232737
06/08/2004,5231.65,6109.73,$9664239520540
06/09/2004,5168.14,6035.86,$9546920134671
06/10/2004,5196.48,6069.49,$9599262489487
06/14/2004,5122.16,5984.39,$9461973960685
06/15/2004,5168.03,6038.16,$9546710701668
06/16/2004,5175.04,6046.83,$9559668063192
06/17/2004,5181.19,6054.01,$9571029130603
06/18/2004,5198.32,6074.02,$9602662938443
06/21/2004,5177.27,6050.54,$9576726822164
06/22/2004,5177.58,6050.89,$9577295647658
06/23/2004,5211.05,6090.02,$9639214496758
06/24/2004,5208.50,6088.45,$9634490417611
06/25/2004,5171.26,6045.03,$9565609409278
06/28/2004,5181.05,6057.44,$9583723271187
06/29/2004,5182.56,6059.23,$9586510853963
06/30/2004,5195.68,6075.13,$9615467005534
07/01/2004,5148.58,6020.97,$9550546376549
07/02/2004,5146.91,6019.11,$9547437956946
07/06/2004,5112.47,5978.84,$9483556838395
07/07/2004,5129.31,6000.53,$9514790198008
07/08/2004,5100.59,5967.06,$9461515068774
07/09/2004,5125.22,5996.20,$9507213405299
07/12/2004,5129.55,6001.26,$9515245565733
07/13/2004,5132.57,6005.05,$9520848991262
07/14/2004,5117.56,5987.51,$9493002541640
07/15/2004,5079.94,5943.49,$9423223285433
07/16/2004,5083.69,5947.96,$9430165002216
07/19/2004,5075.09,5937.90,$9414212530193
07/20/2004,5092.08,5957.79,$9445741978765
07/21/2004,5029.60,5885.18,$9329835948109
07/22/2004,5043.06,5901.17,$9354812605941
07/23/2004,4986.68,5835.25,$9250215329152
07/26/2004,4974.49,5821.00,$9227614603157
07/27/2004,5014.06,5867.29,$9301002825475
07/28/2004,5025.07,5881.36,$9321438421391
07/29/2004,5047.68,5909.39,$9363375756296
07/30/2004,5050.42,5913.49,$9371577406235
08/02/2004,5069.24,5935.53,$9406505127102
08/03/2004,5057.00,5921.19,$9383785278566
08/04/2004,5047.07,5911.80,$9365372605343
08/05/2004,4978.57,5832.14,$9238251836027
08/06/2004,4927.92,5773.00,$9144281246577
08/09/2004,4929.23,5774.54,$9146711461894
08/10/2004,4977.07,5831.09,$9235466487226
08/11/2004,4969.25,5827.87,$9220960216721
08/12/2004,4923.79,5774.81,$9136615946006
08/13/2004,4939.52,5793.79,$9165790958089
08/16/2004,4998.88,5863.58,$9275940772426
08/17/2004,4998.63,5863.85,$9275477955358
08/18/2004,5049.27,5925.73,$9369445616245
08/19/2004,5039.28,5914.11,$9350906002169
08/20/2004,5065.61,5945.01,$9399767579286
08/23/2004,5045.85,5921.89,$9363107183946
08/24/2004,5042.48,5917.93,$9356851224627
08/25/2004,5082.47,5965.01,$9431065042459
08/26/2004,5090.61,5974.56,$9446166905209
08/27/2004,5102.46,5988.98,$9468154879036
08/30/2004,5070.10,5951.20,$9408110796904
08/31/2004,5101.03,5987.63,$9465502110806
09/01/2004,5107.20,5997.12,$9476952978374
09/02/2004,5159.00,6057.94,$9573069166199
09/03/2004,5136.73,6031.78,$9531733182140
09/07/2004,5170.34,6071.35,$9594109354004
09/08/2004,5159.30,6058.96,$9573618517565
09/09/2004,5164.02,6064.51,$9582385200504
09/10/2004,5184.27,6088.29,$9619960966923
09/13/2004,5191.78,6098.93,$9633889574892
09/14/2004,5203.50,6112.88,$9655631981244
09/15/2004,5158.39,6060.57,$9571935636014
09/16/2004,5174.03,6079.08,$9600954939472
09/17/2004,5202.24,6112.23,$9653308183313
09/20/2004,5165.70,6069.28,$9613324612815
09/21/2004,5220.73,6134.07,$9715738291446
09/22/2004,5147.31,6047.81,$9579102517839
09/23/2004,5120.00,6017.04,$9528277548205
09/24/2004,5122.78,6020.42,$9533451041291
09/27/2004,5098.67,5993.10,$9488590143267
09/28/2004,5133.14,6034.49,$9552740826324
09/29/2004,5146.14,6050.26,$9576929099771
09/30/2004,5139.84,6042.86,$9611370636898
10/01/2004,5217.10,6133.84,$9761538037660
10/04/2004,5226.31,6145.43,$9778761490535
10/05/2004,5230.82,6150.73,$9787200122903
10/06/2004,5259.22,6185.83,$9840350293474
10/07/2004,5209.63,6127.81,$9747562443372
10/08/2004,5199.05,6115.63,$9727771545296
10/11/2004,5209.15,6127.51,$9746660672760
10/12/2004,5179.15,6092.22,$9690523387711
10/13/2004,5142.34,6049.30,$9621661408638
10/14/2004,5107.42,6008.22,$9556317579334
10/15/2004,5142.80,6049.83,$9622513401428
10/18/2004,5156.16,6065.55,$9647514662778
10/19/2004,5126.96,6031.20,$9592871742462
10/20/2004,5128.52,6033.44,$9598364586699
10/21/2004,5139.07,6046.19,$9618116627857
10/22/2004,5099.32,5999.59,$9543728094658
10/25/2004,5092.69,5991.79,$9531307529991
10/26/2004,5150.04,6059.27,$9638648991201
10/27/2004,5207.99,6128.53,$9739505154435
10/28/2004,5217.68,6141.67,$9757624583000
10/29/2004,5234.31,6161.47,$9788726355305
11/01/2004,5239.90,6168.05,$9813780429851
11/02/2004,5245.46,6174.59,$9824188368800
11/03/2004,5311.11,6253.75,$9950033149635
11/04/2004,5386.62,6342.80,$10090905873959
11/05/2004,5407.76,6367.82,$10130504616756
11/08/2004,5391.46,6349.98,$10099978510641
11/09/2004,5381.26,6341.40,$10080864753915
11/10/2004,5377.79,6338.38,$10074365369575
11/11/2004,5425.46,6394.57,$10163667874919
11/12/2004,5474.03,6452.46,$10254657217487
11/15/2004,5462.07,6438.37,$10232256174702
11/16/2004,5423.70,6394.30,$10177814904003
11/17/2004,5470.46,6450.46,$10265565980346
11/18/2004,5458.49,6436.41,$10243110647932
11/19/2004,5413.20,6384.58,$10158121462939
11/22/2004,5431.26,6405.94,$10189592284589
11/23/2004,5429.08,6405.76,$10185512455568
11/24/2004,5444.89,6424.66,$10215173069171
11/26/2004,5470.41,6455.42,$10263038820210
11/29/2004,5459.85,6443.47,$10243229230969
11/30/2004,5435.73,6415.13,$10197992606040
12/01/2004,5515.11,6510.94,$10346367853660
12/02/2004,5506.49,6500.76,$10330201580234
12/03/2004,5517.76,6514.07,$10346496123877
12/06/2004,5511.25,6506.38,$10334290222093
12/07/2004,5467.12,6454.38,$10251535244662
12/08/2004,5482.13,6472.93,$10279683389153
12/09/2004,5491.80,6484.50,$10297825200953
12/10/2004,5467.29,6455.56,$10251866009507
12/13/2004,5530.65,6530.89,$10370669735957
12/14/2004,5543.34,6546.00,$10394470291037
12/15/2004,5565.65,6572.60,$10436286403748
12/16/2004,5547.56,6551.24,$10402380366408
12/17/2004,5507.64,6504.10,$10327521581436
12/20/2004,5529.38,6529.85,$10322988122966
12/21/2004,5563.39,6570.01,$10386484726025
12/22/2004,5586.16,6599.33,$10428986780406
12/23/2004,5605.14,6621.75,$10464421062941
12/27/2004,5604.08,6620.62,$10462441305335
12/28/2004,5636.19,6658.82,$10522401802460
12/29/2004,5629.24,6652.03,$10509422992375
12/30/2004,5637.05,6661.40,$10524002518174
12/31/2004,5633.57,6657.46,$10517510067596
01/03/2005,5590.16,6606.16,$10436465077292
01/04/2005,5523.86,6528.56,$10319723270617
01/05/2005,5510.41,6513.46,$10294590157914
01/06/2005,5525.61,6532.97,$10323003283745
01/07/2005,5509.93,6514.42,$10291891331611
01/10/2005,5525.08,6532.34,$10320198295911
01/11/2005,5494.44,6496.55,$10262970432601
01/12/2005,5516.04,6522.66,$10303314892232
01/13/2005,5465.83,6463.29,$10209527298236
01/14/2005,5490.09,6491.98,$10254845070705
01/18/2005,5522.77,6530.71,$10315888165596
01/19/2005,5472.85,6472.37,$10222631799288
01/20/2005,5435.44,6428.23,$10152760344600
01/21/2005,5424.49,6415.35,$10132312361971
01/24/2005,5424.05,6415.10,$10131490492537
01/25/2005,5443.12,6438.33,$10167100235778
01/26/2005,5478.99,6480.87,$10234106214603
01/27/2005,5475.07,6477.04,$10226777299735
01/28/2005,5461.93,6461.60,$10202244788517
01/31/2005,5498.28,6504.59,$10270129366951
02/01/2005,5540.90,6555.02,$10348624002159
02/02/2005,5554.81,6572.32,$10374593802404
02/03/2005,5534.67,6550.10,$10336991674588
02/04/2005,5586.78,6613.13,$10434315764964
02/07/2005,5573.88,6597.97,$10410205253933
02/08/2005,5579.66,6606.13,$10419668008812
02/09/2005,5548.94,6573.29,$10362305444381
02/10/2005,5588.62,6620.29,$10436404966786
02/11/2005,5622.92,6662.28,$10500452203471
02/14/2005,5642.48,6686.01,$10536991192057
02/15/2005,5662.17,6709.34,$10573755176454
02/16/2005,5657.44,6706.21,$10564928822171
02/17/2005,5630.54,6674.56,$10514677822181
02/18/2005,5647.03,6694.19,$10545478433961
02/22/2005,5596.05,6633.75,$10450272119750
02/23/2005,5621.49,6665.76,$10497779459681
02/24/2005,5646.71,6697.75,$10544883274776
02/25/2005,5701.07,6762.42,$10646406627055
02/28/2005,5668.13,6723.42,$10584893053329
03/01/2005,5689.14,6749.51,$10624110280736
03/02/2005,5682.54,6744.96,$10611799605589
03/03/2005,5689.94,6753.74,$10625614557405
03/04/2005,5752.22,6827.66,$10741908867217
03/07/2005,5749.21,6824.09,$10736295124424
03/08/2005,5744.93,6819.43,$10728306336500
03/09/2005,5692.63,6757.74,$10630597415825
03/10/2005,5702.87,6770.11,$10649724772594
03/11/2005,5677.62,6741.83,$10602561451701
03/14/2005,5690.60,6757.44,$10626806334472
03/15/2005,5656.00,6716.49,$10562189862891
03/16/2005,5626.07,6685.01,$10506299034819
03/17/2005,5633.97,6694.39,$10521047278851
03/18/2005,5632.28,6692.40,$10517893843697
03/21/2005,5588.64,6640.54,$10417576473039
03/22/2005,5528.91,6569.57,$10312556494168
03/23/2005,5512.69,6550.42,$10282302559139
03/24/2005,5507.04,6543.71,$10271763799453
03/28/2005,5513.24,6552.36,$10283331825044
03/29/2005,5473.42,6506.01,$10209058867292
03/30/2005,5542.50,6589.01,$10337897489728
03/31/2005,5537.64,6583.24,$10328847258649
04/01/2005,5505.48,6545.63,$10268846075398
04/04/2005,5505.17,6546.04,$10268275810638
04/05/2005,5536.31,6583.07,$10326352332251
04/06/2005,5551.59,6602.98,$10354865955515
04/07/2005,5583.45,6642.03,$10414280864336
04/08/2005,5553.35,6607.32,$10358140182832
04/11/2005,5563.07,6619.23,$10376262486674
04/12/2005,5573.51,6631.97,$10395751459037
04/13/2005,5525.93,6575.94,$10306997405434
04/14/2005,5484.03,6526.07,$10228838872679
04/15/2005,5411.80,6440.19,$10094124458308
04/18/2005,5413.01,6442.23,$10096385769703
04/19/2005,5451.59,6488.15,$10168344251551
04/20/2005,5377.87,6400.85,$10030836093835
04/21/2005,5465.60,6505.55,$10194475793908
04/22/2005,5442.76,6480.76,$10151862916850
04/25/2005,5479.42,6525.98,$10220252723207
04/26/2005,5433.32,6471.82,$10134256717357
04/27/2005,5435.56,6476.30,$10138434451167
04/28/2005,5382.21,6415.63,$10038927564161
04/29/2005,5442.78,6489.17,$10151910207486
05/02/2005,5465.90,6518.13,$10195028226972
05/03/2005,5462.83,6514.47,$10189301415779
05/04/2005,5531.49,6597.84,$10317362538816
05/05/2005,5523.38,6588.35,$10302242843499
05/06/2005,5512.05,6575.05,$10281116430428
05/09/2005,5533.29,6600.67,$10320732183004
05/10/2005,5469.41,6525.31,$10201567303990
05/11/2005,5478.75,6542.25,$10218990400585
05/12/2005,5414.55,6466.70,$10099254661041
05/13/2005,5379.98,6426.15,$10034764525570
05/16/2005,5421.82,6476.13,$10112806054917
05/17/2005,5445.45,6505.57,$10156885373098
05/18/2005,5502.17,6575.66,$10262675525597
05/19/2005,5523.03,6602.52,$10301581638816
05/20/2005,5503.82,6579.56,$10265763663293
05/23/2005,5531.20,6612.62,$10316819120190
05/24/2005,5528.85,6609.81,$10312435845942
05/25/2005,5514.41,6592.70,$10285503645725
05/26/2005,5535.05,6618.25,$10324006807850
05/27/2005,5544.72,6629.99,$10342045291706
05/31/2005,5491.50,6566.82,$10242777822710
06/01/2005,5534.35,6621.58,$10322708826205
06/02/2005,5545.62,6636.39,$10343728502584
06/03/2005,5508.59,6592.77,$10274655716339
06/06/2005,5518.63,6604.87,$10293389629416
06/07/2005,5532.55,6621.77,$10319347244276
06/08/2005,5517.58,6605.06,$10291416958586
06/09/2005,5538.90,6630.74,$10331193452403
06/10/2005,5523.29,6612.10,$10302071622909
06/13/2005,5526.80,6618.74,$10308613712113
06/14/2005,5536.41,6630.38,$10325123567131
06/15/2005,5551.52,6649.22,$10353316667077
06/16/2005,5571.36,6672.99,$10387487767270
06/17/2005,5621.81,6733.40,$10481534469372
06/20/2005,5604.02,6713.57,$10454912248182
06/21/2005,5596.81,6704.95,$10441461801114
06/22/2005,5598.81,6707.34,$10445184684981
06/23/2005,5536.59,6634.29,$10329121846884
06/24/2005,5510.58,6603.23,$10280581102426
06/27/2005,5510.12,6602.91,$10279733287418
06/28/2005,5550.08,6651.71,$10354276652771
06/29/2005,5543.81,6645.11,$10342586513084
06/30/2005,5501.20,6594.21,$10269695747784
07/01/2005,5516.15,6613.03,$10297601614459
07/05/2005,5544.91,6647.51,$10351287938948
07/06/2005,5514.70,6613.10,$10294897788349
07/07/2005,5508.88,6606.25,$10284038247849
07/08/2005,5566.95,6675.88,$10392429988142
07/11/2005,5602.76,6718.84,$10459295543318
07/12/2005,5629.17,6750.85,$10508600799964
07/13/2005,5625.34,6746.86,$10501439784936
07/14/2005,5639.85,6764.26,$10528528623262
07/15/2005,5639.10,6763.37,$10527131295570
07/18/2005,5609.57,6727.95,$10472004575110
07/19/2005,5631.36,6754.08,$10512675391835
07/20/2005,5657.66,6786.28,$10561774178877
07/21/2005,5628.53,6751.35,$10503597748438
07/22/2005,5643.53,6769.82,$10531588508496
07/25/2005,5629.58,6753.08,$10505543411523
07/26/2005,5629.78,6753.32,$10505916924948
07/27/2005,5658.44,6788.78,$10559414863309
07/28/2005,5692.48,6831.29,$10622921256456
07/29/2005,5658.08,6790.02,$10558735231386
08/01/2005,5680.02,6816.35,$10596129568752
08/02/2005,5720.37,6864.77,$10671394881563
08/03/2005,5731.49,6881.41,$10692140073757
08/04/2005,5691.40,6833.81,$10617353984135
08/05/2005,5655.25,6790.54,$10549919192017
08/08/2005,5663.52,6800.69,$10565356309013
08/09/2005,5712.88,6859.95,$10657425582882
08/10/2005,5728.65,6884.44,$10686839857813
08/11/2005,5779.10,6945.91,$10798267454975
08/12/2005,5752.24,6913.75,$10748085801922
08/15/2005,5755.06,6917.32,$10790087029376
08/16/2005,5692.75,6843.09,$10673275025190
08/17/2005,5681.68,6833.12,$10652511309319
08/18/2005,5659.88,6807.11,$10611645116704
08/19/2005,5678.77,6830.47,$10647065591638
08/22/2005,5701.01,6857.22,$10688762431221
08/23/2005,5671.51,6821.74,$10633455726981
08/24/2005,5635.46,6778.51,$10565858250639
08/25/2005,5646.77,6792.27,$10587059199286
08/26/2005,5605.36,6742.46,$10509428210339
08/29/2005,5632.28,6775.71,$10559892587537
08/30/2005,5615.54,6755.93,$10528508104077
08/31/2005,5686.16,6843.05,$10660910226893
09/01/2005,5724.95,6889.74,$10736294622122
09/02/2005,5719.31,6883.03,$10725717679336
09/06/2005,5790.90,6969.19,$10859964328000
09/07/2005,5791.77,6971.53,$10861599413241
09/08/2005,5768.46,6943.49,$10817887089795
09/09/2005,5819.24,7004.71,$10913119923665
09/12/2005,5792.34,6972.56,$10862670511943
09/13/2005,5746.73,6919.63,$10777126079483
09/14/2005,5751.27,6925.88,$10788492858637
09/15/2005,5756.77,6932.66,$10798810927168
09/16/2005,5815.31,7003.16,$10908619623725
09/19/2005,5787.35,6969.48,$10926261719571
09/20/2005,5756.80,6932.71,$10868585262055
09/21/2005,5728.11,6898.16,$10814425674151
09/22/2005,5730.95,6903.08,$10819795465238
09/23/2005,5723.03,6893.54,$10804844110471
09/26/2005,5755.30,6932.52,$10865322999083
09/27/2005,5746.39,6923.54,$10848501873743
09/28/2005,5772.94,6956.30,$10898639686639
09/29/2005,5814.72,7006.67,$10977505165588
09/30/2005,5801.24,6990.61,$10952063349724
10/03/2005,5785.99,6972.23,$10994257762281
10/04/2005,5739.55,6917.02,$10906013385219
10/05/2005,5662.76,6826.59,$10760102269335
10/06/2005,5646.96,6807.55,$10730085952875
10/07/2005,5667.99,6832.91,$10770054470347
10/10/2005,5639.12,6798.10,$10715190042753
10/11/2005,5641.23,6801.12,$10719204053118
10/12/2005,5607.21,6760.69,$10654549555270
10/13/2005,5589.84,6739.75,$10621548423819
10/14/2005,5639.70,6799.86,$10716286137951
10/17/2005,5634.45,6793.65,$10706314654026
10/18/2005,5563.33,6707.90,$10571168260115
10/19/2005,5634.27,6794.06,$10705982270682
10/20/2005,5528.70,6666.93,$10505369130536
10/21/2005,5534.75,6674.44,$10516863252556
10/24/2005,5623.95,6782.87,$10686367252335
10/25/2005,5618.64,6776.46,$10676269830949
10/26/2005,5602.35,6756.89,$10645315367050
10/27/2005,5562.71,6710.20,$10570007120003
10/28/2005,5639.86,6803.26,$10716588885028
10/31/2005,5678.40,6849.75,$10789819888690
11/01/2005,5671.13,6840.99,$10776021136180
11/02/2005,5726.98,6911.02,$10882138216485
11/03/2005,5746.86,6936.79,$10919915387126
11/04/2005,5721.32,6906.17,$10871379871188
11/07/2005,5729.04,6915.63,$10886058880352
11/08/2005,5710.00,6898.02,$10849869742467
11/09/2005,5714.16,6903.26,$10857769364251
11/10/2005,5731.16,6925.15,$10890082910550
11/11/2005,5754.87,6953.79,$10935130191556
11/14/2005,5743.50,6940.05,$10913519841322
11/15/2005,5713.26,6903.54,$10856073603516
11/16/2005,5715.81,6908.28,$10860906509516
11/17/2005,5772.89,6977.27,$10969365088877
11/18/2005,5801.32,7013.35,$11023399466827
11/21/2005,5829.72,7049.41,$11092635537182
11/22/2005,5859.54,7088.21,$11149386614790
11/23/2005,5881.53,7115.08,$11191218721878
11/25/2005,5879.93,7113.16,$11188186109408
11/28/2005,5842.75,7069.02,$11117427570079
11/29/2005,5841.48,7068.28,$11119397370548
11/30/2005,5793.68,7012.85,$11028393364731
12/01/2005,5871.50,7107.05,$11176531622142
12/02/2005,5874.57,7110.76,$11182370469432
12/05/2005,5879.48,7116.79,$11191726568884
12/06/2005,5891.99,7131.92,$11215530107753
12/07/2005,5852.96,7085.47,$11141233457660
12/08/2005,5856.50,7090.32,$11147985995014
12/09/2005,5867.99,7104.24,$11169841673123
12/12/2005,5892.09,7133.56,$11215716143918
12/13/2005,5923.29,7171.80,$11275116739076
12/14/2005,5942.36,7195.29,$11311412500320
12/15/2005,5913.22,7160.13,$11255956082184
12/16/2005,5915.80,7163.24,$11260851131366
12/19/2005,5902.40,7147.02,$11260340667342
12/20/2005,5896.99,7140.81,$11250011833957
12/21/2005,5915.33,7163.02,$11291115403730
12/22/2005,5933.13,7186.27,$11327745359683
12/23/2005,5936.43,7191.44,$11334049152560
12/27/2005,5879.68,7122.83,$11225702968485
12/28/2005,5898.98,7147.73,$11262546979825
12/29/2005,5892.68,7140.44,$11253931613888
12/30/2005,5866.10,7108.23,$11203165812073
01/03/2006,5994.62,7264.10,$11457419090130
01/04/2006,6030.58,7308.95,$11526147898945
01/05/2006,6015.37,7290.76,$11497069761082
01/06/2006,6081.14,7372.03,$11622774811475
01/09/2006,6089.04,7381.80,$11641873286272
01/10/2006,6060.13,7347.09,$11586590481483
01/11/2006,6088.95,7382.73,$11641689760488
01/12/2006,6046.61,7331.40,$11560738425745
01/13/2006,6060.68,7348.45,$11587636887673
01/17/2006,6033.60,7315.63,$11535875120862
01/18/2006,5998.30,7273.88,$11468379990011
01/19/2006,6039.07,7323.32,$11546325704387
01/20/2006,5940.13,7203.40,$11357150445887
01/23/2006,5983.20,7255.73,$11439496764099
01/24/2006,5982.40,7255.74,$11437973675282
01/25/2006,5988.46,7263.10,$11449569831318
01/26/2006,6048.80,7336.28,$11564935676906
01/27/2006,6087.27,7383.81,$11638480784409
01/30/2006,6088.85,7385.73,$11641502059961
01/31/2006,6087.27,7383.81,$11641146069700
02/01/2006,6092.87,7391.42,$11651847870041
02/02/2006,6036.29,7324.70,$11543651421852
02/03/2006,6007.63,7289.92,$11488847712431
02/06/2006,6009.63,7292.35,$11492670516390
02/07/2006,5953.85,7224.79,$11385988681179
02/08/2006,5994.80,7279.34,$11464300058077
02/09/2006,6003.59,7290.23,$11481123094648
02/10/2006,6005.35,7292.37,$11484481965834
02/13/2006,5989.02,7273.21,$11453261360221
02/14/2006,6047.27,7344.60,$11564645794114
02/15/2006,6039.72,7336.92,$11550217651314
02/16/2006,6088.21,7396.44,$11642944162373
02/17/2006,6091.42,7400.43,$11649087312343
02/21/2006,6079.04,7385.60,$11625415949165
02/22/2006,6110.01,7425.91,$11684634222873
02/23/2006,6093.13,7407.19,$11652358908342
02/24/2006,6104.96,7422.33,$11674978006188
02/27/2006,6117.84,7438.87,$11699604560652
02/28/2006,6058.70,7368.20,$11586518274783
03/01/2006,6106.87,7430.86,$11682917401706
03/02/2006,6100.92,7423.62,$11671534658085
03/03/2006,6097.96,7420.03,$11665882914050
03/06/2006,6066.14,7381.30,$11605001112354
03/07/2006,6039.19,7348.73,$11553438119084
03/08/2006,6050.93,7366.54,$11575906083591
03/09/2006,6035.90,7348.30,$11547144818934
03/10/2006,6091.89,7416.47,$11654268606301
03/13/2006,6118.57,7450.97,$11705309940650
03/14/2006,6180.46,7526.52,$11823709805282
03/15/2006,6203.49,7554.86,$11867773216139
03/16/2006,6219.34,7574.16,$11898079218788
03/17/2006,6223.54,7579.27,$11906117967480
03/20/2006,6218.35,7572.97,$11830009258197
03/21/2006,6177.34,7523.04,$11751997749424
03/22/2006,6222.43,7580.50,$11837761808228
03/23/2006,6188.43,7539.09,$11773087297298
03/24/2006,6206.04,7560.66,$11806581754584
03/27/2006,6185.00,7535.03,$11766558668836
03/28/2006,6133.23,7473.13,$11668080788892
03/29/2006,6185.59,7537.85,$11767682377185
03/30/2006,6211.13,7569.16,$11816269181062
03/31/2006,6171.63,7522.37,$11741124564001
04/03/2006,6205.63,7563.82,$11820130612669
04/04/2006,6251.89,7621.15,$11908233041252
04/05/2006,6284.47,7661.80,$11970302321027
04/06/2006,6274.55,7651.30,$11951402664997
04/07/2006,6206.34,7568.12,$11821484901632
04/10/2006,6224.44,7590.56,$11855961521869
04/11/2006,6179.15,7536.25,$11769690532766
04/12/2006,6180.16,7537.48,$11771608688349
04/13/2006,6185.69,7545.43,$11782146912825
04/17/2006,6195.05,7556.84,$11799970974139
04/18/2006,6300.89,7685.96,$12001581398701
04/19/2006,6324.41,7715.33,$12046383063030
04/20/2006,6321.09,7712.52,$12040056400552
04/21/2006,6356.85,7756.50,$12108169983111
04/24/2006,6343.73,7742.16,$12083181873963
04/25/2006,6318.97,7712.05,$12036007466474
04/26/2006,6339.63,7740.50,$12075362129967
04/27/2006,6362.70,7770.47,$12119303800360
04/28/2006,6385.55,7799.04,$12162823341107
05/01/2006,6376.38,7790.26,$12145359559594
05/02/2006,6441.92,7873.92,$12270207825156
05/03/2006,6401.66,7825.55,$12193521967729
05/04/2006,6424.52,7853.71,$12237055541598
05/05/2006,6503.89,7952.47,$12388228915794
05/08/2006,6485.77,7931.05,$12357561061564
05/09/2006,6508.67,7960.73,$12401197241749
05/10/2006,6492.29,7948.37,$12369983213036
05/11/2006,6415.07,7854.76,$12222861861789
05/12/2006,6335.54,7757.54,$12071332927513
05/15/2006,6318.07,7737.62,$12038034126736
05/16/2006,6334.91,7758.76,$12070122435855
05/17/2006,6182.62,7575.41,$11779963857245
05/18/2006,6149.44,7535.11,$11710403342144
05/19/2006,6170.84,7561.33,$11751148730561
05/22/2006,6114.59,7492.87,$11644028859864
05/23/2006,6116.73,7495.50,$11645657543374
05/24/2006,6096.48,7470.68,$11607099418754
05/25/2006,6189.11,7584.92,$11783465663359
05/26/2006,6226.26,7631.29,$11854196146604
05/30/2006,6127.00,7509.95,$11665206373560
05/31/2006,6180.05,7577.56,$11766212268251
06/01/2006,6235.93,7646.08,$11872610218680
06/02/2006,6264.04,7682.95,$11926124860936
06/05/2006,6146.95,7540.32,$11703201414116
06/06/2006,6119.96,7507.41,$11651807159568
06/07/2006,6074.02,7455.18,$11564342233388
06/08/2006,6038.93,7412.38,$11497532329515
06/09/2006,6012.32,7379.72,$11446868319765
06/12/2006,5942.62,7294.32,$11314176775886
06/13/2006,5839.13,7169.28,$11117133633202
06/14/2006,5889.01,7230.55,$11212110021494
06/15/2006,6025.27,7397.85,$11471520679549
06/16/2006,5989.97,7354.51,$11404319685331
06/19/2006,5932.96,7286.45,$11292459660304
06/20/2006,5948.43,7306.21,$11321905057416
06/21/2006,6011.10,7383.20,$11441203735072
06/22/2006,5986.62,7354.80,$11394604462623
06/23/2006,5978.55,7344.88,$11379245659237
06/26/2006,6012.22,7386.38,$11443330073320
06/27/2006,5951.59,7312.20,$11327933584502
06/28/2006,5986.86,7357.80,$11395052903109
06/29/2006,6144.54,7552.19,$11695178434028
06/30/2006,6159.65,7570.76,$11722843054880
07/03/2006,6216.87,7641.86,$11831737036838
07/05/2006,6164.10,7578.00,$11731316595847
07/06/2006,6196.97,7620.02,$11793860283708
07/07/2006,6170.29,7587.21,$11743081617017
07/10/2006,6186.87,7607.60,$11774150979522
07/11/2006,6211.95,7638.94,$11819974603671
07/12/2006,6133.79,7543.28,$11671254181549
07/13/2006,6048.16,7437.96,$11508304755991
07/14/2006,6017.55,7400.33,$11450069010236
07/17/2006,5971.22,7343.35,$11361921342652
07/18/2006,5974.88,7348.13,$11368887663261
07/19/2006,6108.86,7513.63,$11623820890339
07/20/2006,6073.97,7470.71,$11557432836417
07/21/2006,6049.21,7440.45,$11510316044243
07/24/2006,6160.29,7577.57,$11721681429537
07/25/2006,6188.01,7611.65,$11774413141778
07/26/2006,6204.72,7632.21,$11806204306249
07/27/2006,6206.20,7635.37,$11809020350058
07/28/2006,6288.99,7737.24,$11979466083019
07/31/2006,6271.59,7715.83,$11929536411801
08/01/2006,6242.59,7680.14,$11874362581283
08/02/2006,6279.00,7728.24,$11943629402050
08/03/2006,6270.97,7720.78,$11928352399884
08/04/2006,6286.24,7739.59,$11946313026568
08/07/2006,6259.77,7707.13,$11895994973471
08/08/2006,6243.43,7687.32,$11864948820048
08/09/2006,6239.02,7686.85,$11856565284695
08/10/2006,6246.07,7696.81,$11869971172291
08/11/2006,6213.81,7658.44,$11808662765239
08/14/2006,6219.26,7665.66,$11819017267231
08/15/2006,6315.07,7783.75,$12001088615627
08/16/2006,6351.27,7832.81,$12069897028185
08/17/2006,6349.18,7830.38,$12065910293664
08/18/2006,6373.73,7860.66,$12112569410564
08/21/2006,6364.50,7849.38,$12095030606889
08/22/2006,6360.06,7844.09,$12086598571866
08/23/2006,6333.72,7811.80,$12036532268037
08/24/2006,6342.35,7822.45,$12052933276278
08/25/2006,6332.61,7811.16,$12034429292137
08/28/2006,6361.98,7847.38,$12090232938221
08/29/2006,6376.41,7866.07,$12117663756302
08/30/2006,6376.48,7869.48,$12117791791461
08/31/2006,6365.59,7856.05,$12097103889390
09/01/2006,6402.22,7901.34,$12166706015075
09/05/2006,6408.54,7909.35,$12178721200824
09/06/2006,6325.38,7808.38,$12020687422053
09/07/2006,6279.33,7751.61,$11933171327499
09/08/2006,6280.03,7752.47,$11934510571000
09/11/2006,6255.85,7722.98,$11888553778823
09/12/2006,6316.73,7798.34,$12004241154091
09/13/2006,6335.44,7824.13,$12039808320653
09/14/2006,6320.25,7805.57,$12010929711768
09/15/2006,6320.92,7806.41,$12012214192881
09/18/2006,6346.99,7838.60,$12018816047875
09/19/2006,6312.04,7795.44,$11952640317604
09/20/2006,6348.41,7840.46,$12021469239706
09/21/2006,6343.83,7836.50,$12012793075210
09/22/2006,6325.31,7813.62,$11977727030276
09/25/2006,6364.23,7861.71,$12051434346841
09/26/2006,6401.83,7908.28,$12122620561190
09/27/2006,6421.75,7934.63,$12160353484112
09/28/2006,6432.22,7947.56,$12180168010201
09/29/2006,6420.76,7933.63,$12153879038121
10/02/2006,6418.87,7931.30,$12153655998132
10/03/2006,6412.69,7923.69,$12141942551135
10/04/2006,6479.46,8007.98,$12268371046598
10/05/2006,6490.54,8023.63,$12289347048369
10/06/2006,6467.64,7995.32,$12245992786931
10/09/2006,6463.78,7990.55,$12238684790905
10/10/2006,6480.30,8010.97,$12269959238062
10/11/2006,6467.63,7995.96,$12245977840235
10/12/2006,6526.88,8069.21,$12358155897868
10/13/2006,6538.05,8083.02,$12379303681133
10/16/2006,6566.16,8117.77,$12437119566800
10/17/2006,6531.97,8075.50,$12372361660497
10/18/2006,6545.87,8093.38,$12398688810491
10/19/2006,6578.87,8134.39,$12461191608601
10/20/2006,6588.66,8146.69,$12479742739397
10/23/2006,6616.25,8181.63,$12531995477358
10/24/2006,6617.35,8183.21,$12534080885269
10/25/2006,6653.72,8228.29,$12602982807033
10/26/2006,6686.90,8269.32,$12665819564756
10/27/2006,6639.85,8212.42,$12576710068216
10/30/2006,6620.97,8189.07,$12540944970362
10/31/2006,6628.97,8198.96,$12556090565433
11/01/2006,6593.13,8158.00,$12488212098029
11/02/2006,6601.39,8170.20,$12503850029467
11/03/2006,6597.50,8165.91,$12496478948102
11/06/2006,6675.09,8261.99,$12643452334299
11/07/2006,6691.12,8282.89,$12673815794450
11/08/2006,6702.22,8300.40,$12694835265539
11/09/2006,6661.50,8251.49,$12617719638009
11/10/2006,6666.99,8258.56,$12628119129023
11/13/2006,6656.14,8247.21,$12607553509501
11/14/2006,6698.03,8300.61,$12686896470318
11/15/2006,6704.25,8309.70,$12698680771959
11/16/2006,6696.61,8300.41,$12684220978432
11/17/2006,6704.27,8310.46,$12698716071801
11/20/2006,6683.59,8285.41,$12655755684608
11/21/2006,6701.61,8310.82,$12689886080337
11/22/2006,6719.85,8333.90,$12724412492273
11/24/2006,6700.89,8311.13,$12692750115760
11/27/2006,6627.58,8220.20,$12553888203611
11/28/2006,6656.09,8256.90,$12607874440203
11/29/2006,6720.71,8340.55,$12730288188083
11/30/2006,6731.85,8354.37,$12751381519607
12/01/2006,6716.26,8335.02,$12721856330658
12/04/2006,6758.04,8386.97,$12800997474603
12/05/2006,6792.40,8429.61,$12866071280751
12/06/2006,6774.59,8409.18,$12832342117505
12/07/2006,6776.76,8411.88,$12836453431499
12/08/2006,6778.43,8414.03,$12839615276671
12/11/2006,6799.55,8440.39,$12879628105315
12/12/2006,6805.44,8447.70,$12890780742440
12/13/2006,6827.75,8476.36,$12933037604107
12/14/2006,6879.59,8540.95,$13031227451521
12/15/2006,6875.34,8535.67,$13023182581982
12/18/2006,6856.48,8512.26,$12980454976113
12/19/2006,6888.10,8551.51,$13040302139306
12/20/2006,6875.08,8535.35,$13015656319198
12/21/2006,6861.33,8520.18,$12989624236490
12/22/2006,6823.91,8474.88,$12918781196226
12/26/2006,6852.76,8510.81,$12973408522320
12/27/2006,6911.16,8585.42,$13083960725250
12/28/2006,6908.72,8582.71,$13079347877932
12/29/2006,6884.40,8552.50,$13033314654562
01/03/2007,6883.59,8553.09,$13000029779831
01/04/2007,6871.81,8538.45,$13003045475356
01/05/2007,6806.21,8457.29,$12878927021031
01/08/2007,6813.28,8468.53,$12892303892744
01/09/2007,6791.72,8441.74,$12851505826366
01/10/2007,6764.89,8408.85,$12800730589641
01/11/2007,6801.11,8453.87,$12869264087314
01/12/2007,6867.77,8536.73,$12995397337656
01/16/2007,6865.81,8534.30,$12991696345647
01/17/2007,6870.04,8540.68,$12999704322376
01/18/2007,6860.94,8529.49,$12982478637238
01/19/2007,6896.94,8574.33,$13050597615164
01/22/2007,6857.22,8525.05,$12975434906867
01/23/2007,6905.36,8585.94,$13066536835858
01/24/2007,6959.86,8653.81,$13169667944310
01/25/2007,6870.18,8542.31,$12999971979654
01/26/2007,6860.11,8529.79,$13007379694791
01/29/2007,6842.42,8508.88,$12973827905523
01/30/2007,6894.63,8573.80,$13072820400701
01/31/2007,6927.25,8615.24,$13134681515301
02/01/2007,6978.41,8680.85,$13231677261316
02/02/2007,6968.97,8669.12,$13213788489093
02/05/2007,6960.58,8658.88,$13197870629918
02/06/2007,6978.55,8681.23,$13231945793944
02/07/2007,6978.38,8686.72,$13231612217007
02/08/2007,6970.66,8677.17,$13216975511706
02/09/2007,6934.51,8632.40,$13148446823545
02/12/2007,6914.14,8607.09,$13109825106336
02/13/2007,6984.22,8695.03,$13242702850854
02/14/2007,7043.41,8771.16,$13354916440246
02/15/2007,7042.24,8770.39,$13352703073332
02/16/2007,7036.77,8763.88,$13342332543328
02/20/2007,7043.47,8772.23,$13355045074734
02/21/2007,7017.82,8741.98,$13306407426719
02/22/2007,7019.38,8745.97,$13309365652699
02/23/2007,7013.28,8739.20,$13297786858151
02/26/2007,7020.86,8749.50,$13312162979609
02/27/2007,6764.16,8430.23,$12825442181441
02/28/2007,6796.18,8473.11,$12886150709758
03/01/2007,6754.32,8420.93,$12806774820996
03/02/2007,6671.47,8317.64,$12649687402560
03/05/2007,6593.86,8220.88,$12502530529880
03/06/2007,6718.46,8378.08,$12738797138164
03/07/2007,6712.62,8376.77,$12727703554432
03/08/2007,6768.61,8446.96,$12833883258699
03/09/2007,6778.53,8459.34,$12852689585439
03/12/2007,6795.50,8480.74,$12884868652341
03/13/2007,6653.00,8304.85,$12614664869272
03/14/2007,6672.74,8330.25,$12652092243730
03/15/2007,6700.19,8364.52,$12704140550581
03/16/2007,6687.80,8349.06,$12680661404317
03/19/2007,6768.08,8449.28,$12756841051073
03/20/2007,6819.76,8513.80,$12854251238429
03/21/2007,6942.75,8670.15,$13086075838143
03/22/2007,6941.49,8668.58,$13083695789315
03/23/2007,6959.73,8691.36,$13118080638226
03/26/2007,6963.96,8696.74,$13126042610089
03/27/2007,6926.75,8650.28,$13055909436280
03/28/2007,6869.10,8579.48,$12947256588936
03/29/2007,6923.60,8647.71,$13049982566380
03/30/2007,6903.69,8623.52,$13012439961870
04/02/2007,6931.36,8658.25,$13015707237295
04/03/2007,6986.93,8729.29,$13120056480533
04/04/2007,7001.94,8748.67,$13148251205454
04/05/2007,7023.66,8779.08,$13189032880921
04/09/2007,7018.30,8772.38,$13178971368859
04/10/2007,7051.35,8813.69,$13241021744233
04/11/2007,7011.41,8764.90,$13166022306615
04/12/2007,7061.46,8827.47,$13260015303135
04/13/2007,7100.10,8875.78,$13332573669594
04/16/2007,7180.09,8975.77,$13482776007306
04/17/2007,7186.38,8983.76,$13494580787890
04/18/2007,7191.36,8990.04,$13503938746012
04/19/2007,7170.05,8965.47,$13463912679591
04/20/2007,7246.44,9061.21,$13620387435704
04/23/2007,7203.14,9008.41,$13539013158122
04/24/2007,7189.73,8992.83,$13513794416280
04/25/2007,7268.03,9092.33,$13660974884082
04/26/2007,7237.35,9056.95,$13603298485133
04/27/2007,7232.84,9051.31,$13594835020090
04/30/2007,7189.46,8999.01,$13513300719692
05/01/2007,7200.93,9016.52,$13534859090321
05/02/2007,7249.31,9079.82,$13625791884596
05/03/2007,7275.68,9115.11,$13675357076042
05/04/2007,7308.22,9157.18,$13736510160005
05/07/2007,7332.55,9188.99,$13782252866628
05/08/2007,7301.71,9151.33,$13724278144880
05/09/2007,7327.26,9188.53,$13772296841093
05/10/2007,7202.71,9034.08,$13538192800702
05/11/2007,7292.42,9148.19,$13706824955296
05/14/2007,7280.11,9134.02,$13683683285357
05/15/2007,7285.78,9143.45,$13694333528760
05/16/2007,7333.91,9208.79,$13784799039664
05/17/2007,7328.26,9203.15,$13774184891978
05/18/2007,7391.45,9282.95,$13892957891894
05/21/2007,7380.46,9269.24,$13872304873163
05/22/2007,7380.58,9269.69,$13872512944673
05/23/2007,7400.69,9295.51,$13910320521718
05/24/2007,7338.66,9218.40,$13793734886168
05/25/2007,7382.73,9275.25,$13876565000421
05/29/2007,7384.31,9278.16,$13879531265842
05/30/2007,7430.39,9338.89,$13966144153212
05/31/2007,7435.08,9344.95,$13974956037563
06/01/2007,7482.80,9404.93,$14064654219549
06/04/2007,7496.85,9426.49,$14091063556913
06/05/2007,7451.09,9369.25,$14005044147214
06/06/2007,7375.48,9279.70,$13862942534680
06/07/2007,7253.82,9126.70,$13634256846749
06/08/2007,7331.66,9225.61,$13780572833201
06/11/2007,7344.52,9241.94,$13804751594288
06/12/2007,7255.05,9129.35,$13636573893156
06/13/2007,7358.72,9261.76,$13830551804568
06/14/2007,7407.58,9323.49,$13925799161661
06/15/2007,7473.45,9406.39,$14049622996048
06/18/2007,7467.62,9400.97,$14037249948358
06/19/2007,7484.61,9422.36,$14069188042607
06/20/2007,7396.37,9311.28,$13903315288774
06/21/2007,7432.06,9358.15,$13970408275885
06/22/2007,7340.60,9242.98,$13798477425725
06/25/2007,7322.15,9219.75,$13763795826237
06/26/2007,7307.87,9202.15,$13736951008704
06/27/2007,7356.03,9264.56,$13826987129948
06/28/2007,7371.14,9283.59,$13855393562006
06/29/2007,7379.99,9295.17,$13872027676939
07/02/2007,7469.71,9408.35,$14004026321166
07/03/2007,7500.39,9448.52,$14061546582124
07/05/2007,7483.53,9427.68,$14011683208559
07/06/2007,7518.04,9473.43,$14076309477432
07/09/2007,7539.17,9500.06,$14115866692677
07/10/2007,7430.49,9363.11,$13912388008270
07/11/2007,7485.19,9432.74,$14014801174438
07/12/2007,7632.57,9618.47,$14266704843477
07/13/2007,7645.20,9634.39,$14289917329905
07/16/2007,7631.27,9616.83,$14263870299802
07/17/2007,7616.51,9598.23,$14236283768621
07/18/2007,7593.88,9570.70,$14193982309422
07/19/2007,7621.13,9605.24,$14244925720715
07/20/2007,7533.63,9494.95,$14081371063690
07/23/2007,7581.83,9555.88,$14171463102318
07/24/2007,7430.18,9365.05,$13888009218707
07/25/2007,7457.27,9399.19,$13938635403076
07/26/2007,7247.39,9134.66,$13546349820945
08/07/2007,7244.22,9137.41,$13540416439891
08/08/2007,7354.16,9282.43,$13745921751958
08/09/2007,7116.65,8985.23,$13301984807163
08/10/2007,7093.41,8956.22,$13258544185947
08/13/2007,7081.90,8942.45,$13237022983211
08/14/2007,6964.49,8794.30,$13012484644592
08/15/2007,6853.65,8658.41,$12805385340158
08/16/2007,6861.78,8669.14,$12820583316228
08/17/2007,7030.51,8882.31,$13135834934870
08/20/2007,7031.04,8883.25,$13136824708168
08/21/2007,7025.79,8876.63,$13127011840267
08/22/2007,7128.75,9008.22,$13319398159327
08/23/2007,7140.12,9022.58,$13348949673819
08/24/2007,7237.33,9146.24,$13530693622091
08/27/2007,7185.01,9080.17,$13432872220147
08/28/2007,7008.69,8857.64,$13103230179991
08/29/2007,7171.80,9065.67,$13408182666383
08/30/2007,7127.81,9010.27,$13325932956075
08/31/2007,7233.46,9144.46,$13523453407887
09/04/2007,7308.75,9239.64,$13664217721695
09/05/2007,7221.57,9133.01,$13501237866233
09/06/2007,7263.37,9186.81,$13547496473405
09/07/2007,7154.98,9049.71,$13335277422745
09/10/2007,7144.14,9036.38,$13230397402861
09/11/2007,7255.78,9177.60,$13437152855724
09/12/2007,7258.83,9185.37,$13442811465504
09/13/2007,7324.97,9269.28,$13565288519387
09/14/2007,7310.20,9250.59,$13537927957887
09/17/2007,7259.06,9185.88,$13443230060747
09/18/2007,7487.54,9475.01,$13866364492383
09/19/2007,7529.98,9528.85,$13944947815284
09/20/2007,7517.25,9514.72,$13885134264904
09/21/2007,7550.46,9556.74,$13899323521140
09/24/2007,7529.10,9529.71,$13833167344961
09/25/2007,7523.89,9523.12,$13823597221151
09/26/2007,7551.57,9559.49,$13874458433559
09/27/2007,7608.78,9631.93,$13930100261196
09/28/2007,7597.58,9617.99,$13909601532899
10/01/2007,7703.25,9751.98,$14108204845981
10/02/2007,7688.44,9733.25,$14081080381253
10/03/2007,7627.02,9657.09,$13971329121589
10/04/2007,7662.15,9702.03,$14035677943893
10/05/2007,7725.64,9784.79,$14151976660646
10/08/2007,7677.30,9723.58,$14063438901188
10/09/2007,7747.51,9812.68,$14192054313070
10/10/2007,7731.31,9792.60,$14158464336650
10/11/2007,7728.12,9788.99,$14152634889221
10/12/2007,7771.01,9843.33,$14231188093560
10/15/2007,7709.19,9765.01,$14038277291433
10/16/2007,7640.81,9678.40,$13913764910558
10/17/2007,7675.32,9722.95,$13976597919415
10/18/2007,7679.84,9728.93,$13984838877099
10/19/2007,7491.70,9490.72,$13642240053543
10/22/2007,7489.97,9489.74,$13641073892927.
10/23/2007,7576.71,9599.99,$13799054014469
10/24/2007,7549.22,9565.29,$13748984635590
10/25/2007,7570.68,9592.57,$13788073548941
10/26/2007,7705.57,9763.49,$14033742503004
10/29/2007,7760.47,9834.89,$14133732503951
10/30/2007,7685.88,9740.37,$13997886078247
10/31/2007,7790.04,9875.47,$14187572175132
11/01/2007,7566.27,9594.90,$13780046788299
11/02/2007,7593.23,9629.69,$13829143753685
11/05/2007,7519.47,9536.19,$13694802485721
11/06/2007,7629.16,9675.30,$13894572275804
11/07/2007,7424.37,9420.13,$13521598486189
11/08/2007,7465.08,9474.05,$13595751874012
11/09/2007,7351.53,9329.94,$13388953223820
11/12/2007,7228.13,9173.32,$13164196542699
11/13/2007,7458.56,9469.85,$13583870525355
11/14/2007,7419.29,9421.22,$13570440056388.
11/15/2007,7294.79,9263.52,$13342717602518.
11/16/2007,7340.99,9322.38,$13427209803090
11/19/2007,7183.67,9123.46,$13139460258683.
11/20/2007,7253.46,9215.76,$13267112144503.
11/21/2007,7116.26,9041.80,$13016171964541.
11/23/2007,7254.67,9218.52,$13263086774424
11/26/2007,7102.14,9024.69,$12984219654866.
11/27/2007,7216.96,9170.87,$13194142678472.
11/28/2007,7417.73,9428.61,$13561180290292
11/29/2007,7404.12,9411.66,$13536302367277
11/30/2007,7466.77,9491.45,$13650840312538.
12/03/2007,7429.88,9444.71,$13583399444537.
12/04/2007,7382.07,9383.93,$13495996433166
12/05/2007,7487.88,9522.45,$13689435910106
12/06/2007,7580.74,9640.98,$13859212267182
12/07/2007,7567.37,9623.97,$13834758873389.
12/10/2007,7626.35,9699.22,$13942594281382.
12/11/2007,7440.81,9463.25,$13603374435437
12/12/2007,7515.95,9559.73,$13740749769601.
12/13/2007,7463.00,9492.49,$13643942106367.
12/14/2007,7331.03,9324.64,$13402684825470.
12/17/2007,7203.46,9162.38,$13169462229298
12/18/2007,7257.23,9230.76,$13267755289160.
12/19/2007,7238.24,9206.61,$13233037678862
12/20/2007,7258.48,9234.59,$13242276826233
12/21/2007,7380.16,9390.82,$13464274956667
12/24/2007,7436.84,9462.93,$13593237780687.
12/26/2007,7460.37,9494.25,$13636243884359
12/27/2007,7385.79,9400.28,$13499921103122.
12/28/2007,7405.48,9425.59,$13535915848795
12/31/2007,7350.45,9355.56,$13435338369348.
01/02/2008,7287.48,9277.23,$13320237120538
01/03/2008,7308.37,9303.82,$13358421018814
01/04/2008,7149.30,9101.31,$13067663043878.
01/07/2008,7183.13,9144.86,$13129507595596.
01/08/2008,7092.48,9031.98,$12963805501954.
01/09/2008,7176.31,9138.92,$13117039383675.
01/10/2008,7216.35,9190.25,$13190214782812.
01/11/2008,7101.49,9044.43,$12980285423286.
01/14/2008,7170.07,9131.88,$13105626471856.
01/15/2008,6962.10,8867.01,$12725490375556.
01/16/2008,6872.46,8754.23,$12561657203021.
01/17/2008,6682.55,8512.58,$12214539110780.
01/18/2008,6667.09,8493.07,$12186275674454.
01/22/2008,6534.09,8325.05,$11943170405792.
01/23/2008,6621.54,8436.61,$12103017958814.
01/24/2008,6739.45,8586.84,$12318534562973.
01/25/2008,6638.67,8458.52,$12134331351900.
01/28/2008,6747.04,8596.59,$12332406491508.
01/29/2008,6793.70,8657.03,$12422796470087.
01/30/2008,6760.51,8615.00,$12362113401417.
01/31/2008,6850.64,8731.23,$12528418745416.
02/01/2008,6948.55,8856.02,$12707473992320.
02/04/2008,6888.98,8780.10,$12598533692685.
02/05/2008,6632.39,8453.08,$12129294889844.
02/06/2008,6594.81,8409.51,$12060563213483.
02/07/2008,6612.91,8435.71,$12093663617703.
02/08/2008,6581.47,8395.68,$12036173113582.
02/11/2008,6610.45,8432.95,$12089159384959.
02/12/2008,6701.57,8549.39,$12255793957587.
02/13/2008,6776.28,8649.22,$12392423825344.
02/14/2008,6701.27,8553.55,$12255257050073.
02/15/2008,6700.00,8552.29,$12252925834817.
02/19/2008,6746.30,8611.42,$12337601655111.
02/20/2008,6770.31,8646.50,$12381506892066.
02/21/2008,6708.76,8570.55,$12268944798500.
02/22/2008,6779.87,8662.26,$12399002502734.
02/25/2008,6883.35,8794.90,$12588236775729.
02/26/2008,6956.80,8890.93,$12723228711335.
02/27/2008,6961.21,8899.49,$12731294916585.
02/28/2008,6909.15,8833.61,$12636096698242.
02/29/2008,6717.18,8588.18,$12284989579363.
03/03/2008,6720.60,8592.75,$12291257714003.
03/04/2008,6652.62,8505.89,$12166532524149.
03/05/2008,6702.16,8580.52,$12257135331036.
03/06/2008,6564.23,8404.39,$12004870224256.
03/07/2008,6496.50,8317.76,$11881008523724.
03/10/2008,6402.98,8198.32,$11709968936730.
03/11/2008,6633.00,8493.12,$12130646027877.
03/12/2008,6591.44,8441.75,$12054635964844.
03/13/2008,6613.67,8470.31,$12095297369702.
03/14/2008,6463.56,8278.06,$11820773236852.
03/17/2008,6366.32,8154.61,$11642934276296.
03/18/2008,6625.52,8486.61,$12116957258915.
03/19/2008,6407.18,8206.95,$11717662551004.
03/20/2008,6536.77,8376.22,$11954664694471.
03/24/2008,6638.35,8506.39,$12043435944494.
03/25/2008,6692.36,8575.58,$12141408850116.
03/26/2008,6658.76,8532.95,$12080461333677.
03/27/2008,6616.68,8479.98,$12004113571828.
03/28/2008,6578.67,8432.16,$11935151940996.
03/31/2008,6600.54,8460.22,$11872081729798.
04/01/2008,6823.28,8745.97,$12272201252317.
04/02/2008,6827.43,8752.81,$12279655217942.
04/03/2008,6858.53,8792.68,$12335591109559.
04/04/2008,6870.24,8807.69,$12339865458039.