HISTORICAL DATA FOR NYSE TECHNOLOGY MEDIA AND TELECOMMUNICATIONS INDEX (SYMBOL NYY.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
01/02/1996,3014.74,3014.74,$125662542419
01/03/1996,3013.49,3013.49,$125610539016
01/04/1996,2978.95,2978.95,$124174259275
01/05/1996,2988.15,2988.15,$124584268876
01/08/1996,2987.27,2987.27,$124547420327
01/09/1996,2925.95,2925.95,$121990701867
01/10/1996,2901.17,2901.17,$120957873477
01/11/1996,2927.39,2927.39,$122050936196
01/12/1996,2916.12,2916.12,$121581107205
01/15/1996,2885.37,2885.37,$120298968057
01/16/1996,2933.05,2933.05,$122286843691
01/17/1996,2939.75,2939.83,$122607468558
01/18/1996,2979.42,2979.50,$124262081730
01/19/1996,3000.33,3000.41,$125134177332
01/22/1996,3016.32,3016.40,$125800869915
01/23/1996,3005.32,3005.40,$125342263679
01/24/1996,3024.59,3024.67,$126145874343
01/25/1996,2996.27,2996.35,$124964588779
01/26/1996,3007.93,3008.01,$125450983075
01/29/1996,3023.62,3023.70,$126105287938
01/30/1996,3054.28,3054.36,$127384167291
01/31/1996,3094.92,3095.01,$129079149732
02/01/1996,3123.63,3123.72,$130276453659
02/02/1996,3112.06,3112.16,$129794071756
02/05/1996,3150.61,3150.70,$131401735460
02/06/1996,3160.77,3160.86,$131825349368
02/07/1996,3168.38,3168.48,$132002413966
02/08/1996,3183.52,3183.62,$132633155266
02/09/1996,3163.13,3163.22,$131762700867
02/12/1996,3183.08,3183.21,$132593965589
02/13/1996,3168.44,3168.57,$131983894223
02/14/1996,3150.33,3150.46,$131229735174
02/15/1996,3148.75,3148.88,$131163909386
02/16/1996,3165.21,3165.33,$131849210052
02/20/1996,3138.64,3138.77,$130742646504
02/21/1996,3188.46,3188.60,$132817983169
02/22/1996,3235.51,3235.65,$134777692478
02/23/1996,3227.95,3228.09,$134462831981
02/26/1996,3197.38,3197.86,$133189511700
02/27/1996,3189.26,3189.73,$132851093038
02/28/1996,3180.23,3180.74,$132474863749
02/29/1996,3150.59,3151.10,$131240194816
03/01/1996,3124.23,3124.74,$130188600821
03/04/1996,3141.99,3142.50,$130928642982
03/05/1996,3171.07,3171.58,$132135866563
03/06/1996,3160.99,3165.37,$131715969983
03/07/1996,3168.02,3172.41,$132008807869
03/08/1996,3089.25,3093.53,$128502201842
03/11/1996,3130.41,3134.75,$130214330318
03/12/1996,3109.75,3114.06,$129355070661
03/13/1996,3145.67,3150.63,$130849178939
03/14/1996,3172.96,3177.96,$131984462329
03/15/1996,3189.60,3194.62,$132676509256
03/18/1996,3248.19,3253.31,$135113652190
03/19/1996,3241.12,3246.23,$134819612968
03/20/1996,3213.73,3218.79,$133710651128
03/21/1996,3194.48,3199.51,$132909915634
03/22/1996,3188.96,3193.99,$132680328817
03/25/1996,3160.19,3165.16,$131483068745
03/26/1996,3173.64,3178.69,$132042877058
03/27/1996,3166.24,3171.34,$131734902186
03/28/1996,3188.92,3194.05,$132678400286
03/29/1996,3209.42,3214.59,$133531472746
04/01/1996,3236.05,3241.26,$250646157029
04/02/1996,3243.02,3248.26,$251186420037
04/03/1996,3255.44,3260.69,$252148066014
04/04/1996,3239.11,3244.37,$250883762177
04/08/1996,3208.54,3213.75,$248516043379
04/09/1996,3205.26,3210.46,$248261698037
04/10/1996,3208.63,3213.84,$248523063985
04/11/1996,3191.21,3196.39,$247173344589
04/12/1996,3193.02,3198.20,$247313541582
04/15/1996,3242.07,3247.34,$251113004069
04/16/1996,3260.44,3265.73,$252535759295
04/17/1996,3227.56,3232.80,$249989163319
04/18/1996,3248.52,3253.79,$251612308287
04/19/1996,3275.37,3280.68,$253691725268
04/22/1996,3296.06,3303.36,$255294720515
04/23/1996,3325.75,3333.12,$257705744876
04/24/1996,3330.84,3338.22,$258100151520
04/25/1996,3347.14,3354.56,$259363399266
04/26/1996,3349.37,3356.79,$259535707062
04/29/1996,3339.93,3347.33,$258804483722
04/30/1996,3335.19,3342.59,$258518144504
05/01/1996,3328.64,3336.02,$258010299688
05/02/1996,3289.89,3297.44,$255006569490
05/03/1996,3286.90,3294.45,$254874120503
05/06/1996,3292.99,3300.59,$255346401156
05/07/1996,3275.35,3282.91,$253977989405
05/08/1996,3280.01,3287.60,$254386909629
05/09/1996,3271.09,3278.66,$253695061564
05/10/1996,3296.63,3305.91,$255676251775
05/13/1996,3336.78,3346.18,$258790246579
05/14/1996,3352.63,3362.41,$260018924084
05/15/1996,3357.87,3367.67,$260425919450
05/16/1996,3354.60,3364.39,$260171841751
05/17/1996,3372.70,3382.54,$261575963882
05/20/1996,3394.41,3404.32,$263259764727
05/21/1996,3389.97,3399.86,$262915470747
05/22/1996,3386.94,3396.84,$262680219075
05/23/1996,3365.70,3375.53,$261032954864
05/24/1996,3366.24,3376.07,$261074432688
05/28/1996,3357.93,3369.49,$260430344246
05/29/1996,3358.88,3370.60,$260503949434
05/30/1996,3370.79,3382.61,$261427459394
05/31/1996,3374.98,3386.81,$261752279782
06/03/1996,3351.66,3363.54,$259944112243
06/04/1996,3358.26,3370.48,$260455772731
06/05/1996,3365.82,3378.07,$261042057599
06/06/1996,3330.72,3342.85,$258320013179
06/07/1996,3324.46,3336.56,$258025925779
06/10/1996,3336.06,3348.25,$258926150215
06/11/1996,3340.41,3352.62,$259263932352
06/12/1996,3328.21,3340.96,$258348616726
06/13/1996,3322.30,3335.19,$257890239163
06/14/1996,3308.34,3321.17,$256806196665
06/17/1996,3309.45,3322.29,$256892494224
06/18/1996,3287.38,3300.28,$255258145720
06/19/1996,3285.98,3299.50,$255149130067
06/20/1996,3282.81,3296.32,$254903113021
06/21/1996,3277.96,3291.45,$254526377427
06/24/1996,3280.02,3293.52,$255041452231
06/25/1996,3260.67,3274.21,$253536600920
06/26/1996,3231.91,3245.43,$251316655163
06/27/1996,3259.93,3273.56,$253494940374
06/28/1996,3289.06,3302.82,$255607972941
07/01/1996,3319.07,3332.95,$147290825390
07/02/1996,3310.64,3324.49,$146916577999
07/03/1996,3300.37,3314.19,$146461123253
07/05/1996,3263.38,3277.04,$144819596624
07/08/1996,3253.85,3267.47,$144396568336
07/09/1996,3251.27,3264.88,$144281947163
07/10/1996,3238.90,3252.46,$143733068124
07/11/1996,3163.01,3176.25,$140365445739
07/12/1996,3157.97,3171.19,$140141830809
07/15/1996,3057.92,3070.72,$135701869902
07/16/1996,3046.33,3059.08,$135187464339
07/17/1996,3103.57,3116.56,$137727345862
07/18/1996,3152.64,3165.83,$139904968678
07/19/1996,3130.30,3143.40,$138913561111
07/22/1996,3088.55,3101.48,$137061080413
07/23/1996,3038.95,3051.67,$134859864173
07/24/1996,3048.02,3060.78,$135262605401
07/25/1996,3119.15,3132.20,$138418849272
07/26/1996,3137.38,3150.51,$139227912337
07/29/1996,3099.93,3112.90,$137565854914
07/30/1996,3126.82,3139.91,$138759524053
07/31/1996,3167.35,3180.61,$140558028106
08/01/1996,3213.80,3227.25,$142619017978
08/02/1996,3262.81,3276.47,$144794174463
08/05/1996,3255.08,3268.85,$144451042073
08/06/1996,3267.69,3281.52,$145010705150
08/07/1996,3310.11,3324.12,$146893227791
08/08/1996,3313.57,3327.59,$147046846687
08/09/1996,3313.27,3327.29,$147033213857
08/12/1996,3319.63,3333.71,$147315544631
08/13/1996,3283.82,3297.75,$145726329811
08/14/1996,3293.65,3307.62,$146162704812
08/15/1996,3293.75,3307.72,$146167217139
08/16/1996,3320.21,3334.30,$147341490357
08/19/1996,3317.01,3331.09,$147199511870
08/20/1996,3311.28,3325.33,$146945118417
08/21/1996,3309.26,3323.31,$146855667685
08/22/1996,3330.99,3345.13,$147819792323
08/23/1996,3359.61,3373.87,$149089747842
08/26/1996,3342.36,3356.55,$148324289069
08/27/1996,3349.95,3367.97,$148661030815
08/28/1996,3349.82,3367.85,$148655473369
08/29/1996,3307.74,3325.58,$146787980898
08/30/1996,3300.34,3318.14,$146459704917
09/03/1996,3295.34,3313.11,$146273296006
09/04/1996,3289.71,3307.64,$146032599290
09/05/1996,3244.35,3262.03,$144019000520
09/06/1996,3278.15,3296.02,$145519397741
09/09/1996,3321.96,3340.14,$147464492192
09/10/1996,3335.00,3353.25,$148043302951
09/11/1996,3343.96,3362.61,$148441036809
09/12/1996,3353.49,3372.26,$148864061692
09/13/1996,3411.48,3430.57,$151438376515
09/16/1996,3445.48,3464.76,$153031640058
09/17/1996,3449.60,3468.91,$153214725166
09/18/1996,3439.32,3459.49,$152757786601
09/19/1996,3436.15,3456.30,$152616987776
09/20/1996,3456.20,3476.47,$153507703435
09/23/1996,3446.24,3466.45,$153065286540
09/24/1996,3444.25,3464.45,$152977015727
09/25/1996,3459.67,3480.11,$153661911238
09/26/1996,3441.72,3462.06,$152864642987
09/27/1996,3435.82,3456.12,$152602387447
09/30/1996,3445.12,3465.48,$153015810929
10/01/1996,3442.95,3463.30,$163452835200
10/02/1996,3475.97,3496.52,$165020412128
10/03/1996,3458.00,3478.44,$164167249849
10/04/1996,3504.44,3525.16,$166371956136
10/07/1996,3534.94,3555.83,$167819628399
10/08/1996,3512.39,3533.16,$166749524700
10/09/1996,3495.23,3515.89,$165934770973
10/10/1996,3484.20,3504.80,$165411093979
10/11/1996,3531.25,3552.13,$167644897898
10/14/1996,3559.58,3580.63,$168989851265
10/15/1996,3578.07,3599.22,$169867237673
10/16/1996,3559.97,3581.01,$168954158182
10/17/1996,3544.25,3565.20,$168208020446
10/18/1996,3567.13,3588.21,$169293907061
10/21/1996,3563.12,3584.18,$169103600973
10/22/1996,3539.20,3560.12,$167968550315
10/23/1996,3512.42,3533.19,$166697730276
10/24/1996,3448.46,3468.85,$163662220933
10/25/1996,3449.16,3469.55,$163695338862
10/28/1996,3440.28,3460.62,$163273993873
10/29/1996,3428.09,3448.36,$162695412129
10/30/1996,3437.88,3458.21,$163160087430
10/31/1996,3467.84,3488.35,$164581949302
11/01/1996,3444.80,3465.17,$163488202756
11/04/1996,3440.88,3461.23,$163302341216
11/05/1996,3484.29,3504.89,$165362445485
11/06/1996,3508.89,3529.65,$166530051989
11/07/1996,3511.27,3532.04,$166642867812
11/08/1996,3515.86,3536.69,$166860620795
11/11/1996,3536.23,3557.18,$167827484212
11/12/1996,3536.29,3557.24,$167830210355
11/13/1996,3533.95,3554.89,$167719233773
11/14/1996,3549.32,3581.81,$168448879190
11/15/1996,3574.99,3607.71,$169667062728
11/18/1996,3567.06,3599.83,$169290742203
11/19/1996,3612.92,3646.11,$171467193043
11/20/1996,3632.30,3665.68,$172387166818
11/21/1996,3653.27,3686.85,$173382438522
11/22/1996,3672.49,3706.23,$174294206240
11/25/1996,3685.37,3722.22,$175303667672
11/26/1996,3680.74,3717.54,$175133113893
11/27/1996,3677.55,3714.37,$174981606997
11/29/1996,3698.55,3735.57,$175899887747
12/02/1996,3701.01,3738.11,$176016943679
12/03/1996,3658.31,3694.99,$173985264429
12/04/1996,3653.71,3690.34,$173766480791
12/05/1996,3644.34,3680.87,$173320569100
12/06/1996,3582.78,3618.70,$170393119860
12/09/1996,3642.03,3678.61,$173210558729
12/10/1996,3619.28,3655.85,$172128688146
12/11/1996,3573.95,3610.47,$169972999715
12/12/1996,3523.35,3559.61,$167587728849
12/13/1996,3505.55,3541.63,$166741306295
12/16/1996,3482.07,3517.90,$165624084700
12/17/1996,3524.84,3561.11,$167658361118
12/18/1996,3586.60,3623.50,$170596041151
12/19/1996,3616.65,3653.87,$172025479261
12/20/1996,3611.94,3649.11,$171801637539
12/23/1996,3605.53,3642.66,$171496493894
12/24/1996,3623.54,3660.87,$172353388656
12/26/1996,3649.84,3687.56,$173604335203
12/27/1996,3594.33,3631.47,$170963806797
12/30/1996,3613.38,3650.71,$171869780276
12/31/1996,3602.31,3639.53,$171343217283
01/02/1997,3569.88,3606.77,$146758830225
01/03/1997,3624.27,3661.72,$148994521210
01/06/1997,3635.37,3672.94,$149451147102
01/07/1997,3631.95,3669.48,$149325986218
01/08/1997,3623.38,3660.82,$148973788034
01/09/1997,3638.67,3676.26,$149602039126
01/10/1997,3625.74,3663.20,$149070636116
01/13/1997,3609.35,3646.65,$148396945265
01/14/1997,3654.35,3692.10,$150146344424
01/15/1997,3653.17,3691.00,$150098027718
01/16/1997,3678.08,3716.17,$151121514496
01/17/1997,3686.95,3725.13,$151486076174
01/20/1997,3678.80,3716.90,$150732291490
01/21/1997,3720.52,3759.05,$152441728725
01/22/1997,3698.45,3736.75,$151537534505
01/23/1997,3681.54,3719.67,$150844577440
01/24/1997,3643.60,3681.33,$149289833503
01/27/1997,3606.16,3643.50,$147755875623
01/28/1997,3621.89,3659.40,$148400685305
01/29/1997,3650.97,3688.78,$149592102851
01/30/1997,3679.26,3717.36,$150751172287
01/31/1997,3696.31,3734.59,$151449916576
02/03/1997,3697.52,3735.81,$151499382703
02/04/1997,3694.98,3733.25,$151395344873
02/05/1997,3690.34,3728.59,$151204962315
02/06/1997,3710.61,3749.07,$152035489541
02/07/1997,3748.98,3787.84,$153607827265
02/10/1997,3726.49,3765.15,$152686453630
02/11/1997,3737.08,3775.84,$153120038305
02/12/1997,3785.49,3824.76,$155103637707
02/13/1997,3803.63,3843.09,$155846854241
02/14/1997,3791.51,3830.84,$155350349057
02/18/1997,3785.50,3825.01,$155103939056
02/19/1997,3798.19,3837.84,$155623922803
02/20/1997,3746.05,3785.16,$153487884404
02/21/1997,3747.27,3786.40,$153537833651
02/24/1997,3767.98,3807.32,$154386432577
02/25/1997,3791.84,3831.43,$155364064319
02/26/1997,3759.92,3799.17,$154055847877
02/27/1997,3717.85,3756.72,$152332468177
02/28/1997,3708.28,3747.05,$151940365401
03/03/1997,3717.34,3756.20,$151806028936
03/04/1997,3720.40,3759.29,$151930942986
03/05/1997,3757.93,3797.21,$153463542844
03/06/1997,3726.81,3765.77,$152192680662
03/07/1997,3728.23,3767.21,$152250983204
03/10/1997,3740.42,3779.58,$152748759913
03/11/1997,3760.16,3799.53,$153554729033
03/12/1997,3738.01,3777.58,$152650310156
03/13/1997,3704.80,3744.02,$151294095310
03/14/1997,3737.12,3776.87,$152614008522
03/17/1997,3701.30,3740.67,$151149361536
03/18/1997,3684.40,3723.59,$150459478370
03/19/1997,3647.84,3686.64,$148966126304
03/20/1997,3648.66,3687.47,$148999820767
03/21/1997,3659.71,3698.64,$149451028873
03/24/1997,3683.42,3722.60,$150440396028
03/25/1997,3695.63,3735.06,$150939154916
03/26/1997,3750.67,3790.69,$153187127493
03/27/1997,3697.84,3737.32,$151029514153
03/31/1997,3637.78,3676.61,$148576215816
04/01/1997,3641.61,3680.48,$154334171902
04/02/1997,3601.30,3639.76,$152666150302
04/03/1997,3621.55,3660.22,$153524397862
04/04/1997,3670.40,3709.60,$156726329316
04/07/1997,3701.83,3741.36,$158068061529
04/08/1997,3705.47,3745.04,$158223791514
04/09/1997,3666.90,3706.06,$156576729294
04/10/1997,3646.39,3685.33,$155701013986
04/11/1997,3566.05,3604.13,$152270571713
04/14/1997,3585.75,3624.04,$153111677596
04/15/1997,3612.01,3650.58,$154232932921
04/16/1997,3630.72,3669.49,$155031986416
04/17/1997,3623.15,3661.84,$154708694334
04/18/1997,3625.21,3663.92,$154796684734
04/21/1997,3579.40,3619.91,$152840277926
04/22/1997,3619.24,3660.20,$154541448336
04/23/1997,3621.99,3662.99,$154658987157
04/24/1997,3637.55,3678.73,$155323645019
04/25/1997,3604.57,3645.48,$153915073340
04/28/1997,3637.69,3678.98,$155329505531
04/29/1997,3730.65,3773.17,$159298746756
04/30/1997,3768.98,3811.93,$160935345930
05/01/1997,3764.33,3807.23,$160736811196
05/02/1997,3815.15,3858.63,$162907121630
05/05/1997,3868.27,3912.35,$165175052032
05/06/1997,3974.61,4019.91,$172014534211
05/07/1997,3975.50,4022.26,$172052767511
05/08/1997,3999.48,4046.53,$173090775937
05/09/1997,4019.16,4066.43,$174209448466
05/12/1997,4068.77,4116.67,$175832435637
05/13/1997,4039.84,4087.39,$174582132132
05/14/1997,4060.09,4107.89,$175457371513
05/15/1997,4078.52,4126.54,$176253984714
05/16/1997,4057.86,4105.63,$175360892187
05/19/1997,4043.88,4091.49,$174756977626
05/20/1997,4078.11,4126.32,$176873252418
05/21/1997,4081.40,4129.65,$177015809522
05/22/1997,4057.15,4105.11,$175963819908
05/23/1997,4071.05,4119.18,$177706269663
05/27/1997,4092.10,4140.84,$178625108276
05/28/1997,4106.90,4155.82,$177719206795
05/29/1997,4091.70,4140.62,$177061405382
05/30/1997,4090.08,4138.97,$176829339366
06/02/1997,4092.24,4141.16,$176922958892
06/03/1997,4068.66,4117.29,$175903261007
06/04/1997,4058.28,4106.98,$175446725615
06/05/1997,4067.95,4116.77,$175864589568
06/06/1997,4133.36,4182.97,$178692583531
06/09/1997,4175.87,4226.16,$180530289787
06/10/1997,4182.03,4232.40,$180796609884
06/11/1997,4188.16,4239.04,$181061497947
06/12/1997,4238.59,4290.10,$183241484177
06/13/1997,4259.45,4311.39,$184143420425
06/16/1997,4271.65,4323.74,$184701655508
06/17/1997,4263.51,4315.59,$184349641980
06/18/1997,4214.74,4266.65,$182241095959
06/19/1997,4254.66,4307.06,$183966840507
06/20/1997,4245.98,4298.27,$183591651399
06/23/1997,4182.93,4234.45,$180865551604
06/24/1997,4213.02,4266.03,$182166577354
06/25/1997,4221.65,4274.93,$182539537814
06/26/1997,4196.54,4249.50,$181453932333
06/27/1997,4209.20,4262.32,$182001302288
06/30/1997,4189.74,4242.61,$181159762778
07/01/1997,4196.09,4249.05,$172249597716
07/02/1997,4237.91,4291.40,$173966203160
07/03/1997,4306.04,4360.40,$176763072652
07/07/1997,4309.14,4363.54,$176890135334
07/08/1997,4333.60,4388.30,$177894094626
07/09/1997,4304.82,4359.16,$176712631570
07/10/1997,4328.92,4383.57,$177702240423
07/11/1997,4350.37,4405.29,$178582804560
07/14/1997,4371.38,4426.56,$179762062435
07/15/1997,4401.21,4456.77,$180988558697
07/16/1997,4467.08,4523.47,$183697235519
07/17/1997,4441.26,4497.32,$182635668225
07/18/1997,4396.37,4451.86,$180789501626
07/21/1997,4358.33,4413.34,$179226076667
07/22/1997,4418.47,4474.25,$181699358296
07/23/1997,4462.96,4519.30,$183528806726
07/24/1997,4446.43,4502.56,$182849205127
07/25/1997,4421.04,4476.85,$181804976429
07/28/1997,4418.25,4474.03,$181690452509
07/29/1997,4421.77,4477.59,$181834961053
07/30/1997,4494.18,4550.91,$184812849000
07/31/1997,4511.03,4567.98,$185505870670
08/01/1997,4479.96,4536.51,$184227817372
08/04/1997,4499.11,4555.90,$185015364588
08/05/1997,4521.76,4578.84,$185946742892
08/06/1997,4573.51,4631.24,$188075055204
08/07/1997,4546.68,4604.08,$186971791944
08/08/1997,4483.61,4540.21,$184378036830
08/11/1997,4498.96,4555.79,$184984898582
08/12/1997,4477.82,4534.40,$184250456289
08/13/1997,4435.92,4491.98,$182526373550
08/14/1997,4447.37,4503.57,$182997647433
08/15/1997,4366.63,4421.82,$181376405280
08/18/1997,4377.96,4434.43,$181846895084
08/19/1997,4439.03,4496.29,$184383407230
08/20/1997,4487.01,4544.89,$186376331188
08/21/1997,4439.07,4496.34,$184385008821
08/22/1997,4414.36,4471.31,$183358616100
08/25/1997,4421.09,4478.13,$183638354664
08/26/1997,4409.24,4466.97,$183146094113
08/27/1997,4414.47,4472.27,$183363313492
08/28/1997,4373.11,4430.41,$181645320304
08/29/1997,4378.63,4436.00,$181874483315
09/02/1997,4469.64,4529.05,$186483840416
09/03/1997,4463.65,4522.98,$186233776127
09/04/1997,4487.97,4547.69,$187248395779
09/05/1997,4513.16,4573.21,$188299396660
09/08/1997,4506.02,4566.04,$188001485316
09/09/1997,4505.57,4565.59,$187982921045
09/10/1997,4432.95,4492.00,$184952980615
09/11/1997,4400.45,4459.41,$183596871974
09/12/1997,4423.86,4483.14,$184573669822
09/15/1997,4423.43,4483.25,$184555691420
09/16/1997,4536.82,4598.17,$189799371729
09/17/1997,4524.76,4585.95,$189294916700
09/18/1997,4553.15,4614.73,$190482869312
09/19/1997,4581.15,4643.11,$192114086944
09/22/1997,4642.82,4705.61,$194700411084
09/23/1997,4639.82,4702.57,$194574342228
09/24/1997,4629.63,4692.37,$194051749848
09/25/1997,4612.79,4675.35,$193345865204
09/26/1997,4608.76,4671.27,$193177137677
09/29/1997,4641.54,4704.49,$194551076293
09/30/1997,4644.45,4707.44,$194681894939
10/01/1997,4674.47,4737.89,$198075270290
10/02/1997,4702.44,4766.23,$199260310413
10/03/1997,4714.59,4778.55,$199775305127
10/06/1997,4722.99,4787.07,$200131278492
10/07/1997,4741.12,4805.43,$200899200311
10/08/1997,4702.39,4766.18,$199258254943
10/09/1997,4680.84,4744.34,$198345006021
10/10/1997,4677.52,4740.98,$198204444964
10/13/1997,4741.87,4806.20,$200931169656
10/14/1997,4737.57,4801.84,$200748758788
10/15/1997,4743.29,4807.63,$200991144006
10/16/1997,4708.15,4772.03,$199502450350
10/17/1997,4650.87,4713.97,$197075264266
10/20/1997,4724.49,4788.58,$200194540034
10/21/1997,4788.00,4852.96,$202886012671
10/22/1997,4765.77,4830.42,$201943663780
10/23/1997,4651.58,4714.69,$197105326747
10/24/1997,4617.31,4679.95,$195653114792
10/27/1997,4346.57,4405.53,$184180571605
10/28/1997,4485.96,4546.81,$190087095827
10/29/1997,4524.95,4586.33,$191739252765
10/30/1997,4468.98,4529.61,$189309781466
10/31/1997,4548.84,4610.55,$192692377463
11/03/1997,4651.04,4714.14,$197021933473
11/04/1997,4680.19,4743.69,$198256790462
11/05/1997,4688.40,4752.04,$198604425294
11/06/1997,4656.44,4719.65,$197250628816
11/07/1997,4570.43,4632.50,$193607039785
11/10/1997,4568.60,4630.65,$193529758982
11/11/1997,4569.65,4631.70,$193573846464
11/12/1997,4474.80,4535.57,$189555993229
11/13/1997,4531.81,4593.35,$191938164375
11/14/1997,4582.73,4644.97,$194095059844
11/17/1997,4684.03,4747.64,$198385338804
11/18/1997,4653.48,4716.68,$197153750251
11/19/1997,4662.61,4725.94,$197540614079
11/20/1997,4730.39,4794.64,$200412110447
11/21/1997,4744.62,4809.06,$201014873087
11/24/1997,4680.56,4744.81,$198300908187
11/25/1997,4714.76,4779.48,$199749824218
11/26/1997,4771.66,4837.21,$202160323899
11/28/1997,4806.92,4872.96,$203654460839
12/01/1997,4880.26,4947.31,$206761483443
12/02/1997,4836.86,4903.31,$204922725686
12/03/1997,4846.60,4913.19,$205335582988
12/04/1997,4847.94,4914.54,$205392139028
12/05/1997,4906.22,4973.62,$207861242284
12/08/1997,4913.25,4980.82,$208159204528
12/09/1997,4848.68,4915.37,$205423720265
12/10/1997,4808.67,4874.80,$203728551305
12/11/1997,4703.72,4768.77,$199282095631
12/12/1997,4705.46,4770.66,$199355745682
12/15/1997,4760.27,4826.24,$201677954760
12/16/1997,4827.69,4894.68,$204534272029
12/17/1997,4855.11,4922.66,$205695897938
12/18/1997,4827.15,4894.32,$204511649056
12/19/1997,4817.22,4884.55,$204090595208
12/22/1997,4856.22,4924.10,$205743069459
12/23/1997,4790.96,4857.93,$202978000561
12/24/1997,4775.46,4842.22,$202754634096
12/26/1997,4780.27,4847.19,$202958972680
12/29/1997,4881.60,4950.04,$207261071139
12/30/1997,4949.46,5018.84,$210142038272
12/31/1997,4959.75,5029.29,$210579337930
01/02/1998,4992.38,5062.37,$320753359047
01/05/1998,5002.56,5072.70,$321407935665
01/06/1998,4970.16,5039.83,$319637985659
01/07/1998,4921.57,4990.57,$316513628836
01/08/1998,4869.96,4938.23,$313193922810
01/09/1998,4708.13,4774.13,$302786493939
01/12/1998,4740.44,4806.90,$304864815838
01/13/1998,4788.47,4855.60,$307953404051
01/14/1998,4830.42,4898.22,$310651093985
01/15/1998,4795.07,4862.38,$308378114301
01/16/1998,4881.27,4949.78,$313921303740
01/20/1998,4958.99,5028.60,$318919927397
01/21/1998,4877.25,4945.71,$313662857674
01/22/1998,4876.40,4944.85,$313608612881
01/23/1998,4845.08,4913.09,$311594380532
01/26/1998,4802.72,4870.18,$308870051844
01/27/1998,4857.42,4925.64,$312387460648
01/28/1998,4905.70,4974.61,$315492994253
01/29/1998,4947.35,5016.84,$318249233914
01/30/1998,4950.16,5019.69,$318429940489
02/02/1998,5049.37,5120.30,$324811905799
02/03/1998,5086.37,5157.81,$327191653634
02/04/1998,5113.80,5185.66,$328956189971
02/05/1998,5134.60,5206.75,$330294047041
02/06/1998,5155.88,5228.33,$331663377749
02/09/1998,5136.64,5209.00,$330425361852
02/10/1998,5190.44,5263.56,$333886249357
02/11/1998,5139.28,5211.68,$330595411471
02/12/1998,5163.97,5236.72,$332183534736
02/13/1998,5133.96,5206.29,$330253320446
02/17/1998,5154.46,5227.07,$331571491702
02/18/1998,5216.22,5289.70,$335544431586
02/19/1998,5201.60,5274.88,$334604024029
02/20/1998,5208.91,5282.29,$335074177057
02/23/1998,5240.06,5313.88,$337078146342
02/24/1998,5215.08,5288.92,$335471344004
02/25/1998,5283.77,5358.58,$339889831351
02/26/1998,5325.66,5401.11,$342584449701
02/27/1998,5331.23,5406.76,$342942669569
03/02/1998,5350.02,5425.82,$344151851735
03/03/1998,5338.46,5414.09,$343407748927
03/04/1998,5285.02,5359.90,$339970614629
03/05/1998,5243.36,5317.64,$337290360477
03/06/1998,5337.51,5413.13,$343346764741
03/09/1998,5278.74,5353.60,$339566134527
03/10/1998,5334.71,5410.63,$343166495352
03/11/1998,5377.82,5454.87,$345939890112
03/12/1998,5390.59,5467.82,$346761275715
03/13/1998,5442.62,5520.60,$350108406043
03/16/1998,5502.69,5581.53,$353972422560
03/17/1998,5510.69,5589.65,$354112564431
03/18/1998,5533.86,5613.15,$355601199883
03/19/1998,5596.28,5676.46,$359845309547
03/20/1998,5621.89,5702.43,$361491923137
03/23/1998,5634.44,5717.78,$362299157675
03/24/1998,5711.18,5795.73,$367233495979
03/25/1998,5713.71,5798.35,$367396253290
03/26/1998,5728.14,5813.09,$368919849787
03/27/1998,5713.82,5798.56,$367997987815
03/30/1998,5683.26,5767.54,$366029229702
03/31/1998,5761.89,5847.34,$371093657310
04/01/1998,5792.54,5878.46,$367143388738
04/02/1998,5828.88,5915.34,$369447180526
04/03/1998,5825.80,5912.21,$371152588182
04/06/1998,5806.48,5892.61,$370008106049
04/07/1998,5713.91,5798.66,$364478067131
04/08/1998,5716.16,5800.95,$364622004980
04/09/1998,5756.91,5842.30,$367221328358
04/13/1998,5712.71,5797.45,$364401847163
04/14/1998,5756.41,5841.79,$367189067667
04/15/1998,5803.13,5889.21,$370226739607
04/16/1998,5736.04,5821.12,$365946218934
04/17/1998,5797.80,5883.80,$369886753790
04/20/1998,5840.01,5926.63,$372579504011
04/21/1998,5878.12,5965.31,$375010767995
04/22/1998,5867.36,5954.39,$374324165453
04/23/1998,5790.90,5876.91,$369446295444
04/24/1998,5788.60,5874.58,$369299565018
04/27/1998,5616.75,5700.33,$358336239509
04/28/1998,5683.21,5767.78,$362575926715
04/29/1998,5723.22,5809.80,$365081232109
04/30/1998,5799.30,5887.04,$369934771333
05/01/1998,5816.88,5904.88,$371056051207
05/04/1998,5824.00,5912.11,$371510076565
05/05/1998,5772.66,5859.99,$368235009459
05/06/1998,5727.40,5814.12,$365348198412
05/07/1998,5705.77,5792.15,$363968104396
05/08/1998,5779.35,5866.86,$368662186699
05/11/1998,5736.55,5823.43,$365931589636
05/12/1998,5723.60,5810.29,$365105539525
05/13/1998,5720.46,5807.10,$364905064035
05/14/1998,5700.80,5787.35,$363651420431
05/15/1998,5664.97,5750.98,$361365665407
05/18/1998,5628.62,5714.11,$359046628131
05/19/1998,5671.50,5757.65,$361782321971
05/20/1998,5714.18,5800.98,$364650851717
05/21/1998,5727.08,5814.08,$365474251749
05/22/1998,5702.16,5788.77,$363883533541
05/26/1998,5631.20,5717.16,$359355637927
05/27/1998,5593.66,5679.05,$356959813975
05/28/1998,5586.82,5672.18,$356523159379
05/29/1998,5569.00,5654.09,$355386158021
06/01/1998,5521.69,5606.33,$352367231881
06/02/1998,5557.25,5644.46,$354636065926
06/03/1998,5553.24,5640.39,$354380557159
06/04/1998,5601.56,5689.47,$357464116014
06/05/1998,5693.95,5783.30,$363359541139
06/08/1998,5685.48,5774.81,$362819181837
06/09/1998,5654.44,5743.29,$360838478014
06/10/1998,5602.49,5690.70,$357523357138
06/11/1998,5516.87,5604.04,$352059152602
06/12/1998,5534.91,5622.37,$353774628053
06/15/1998,5397.33,5483.98,$344980382322
06/16/1998,5476.13,5564.05,$350017291253
06/17/1998,5607.60,5698.19,$358420470445
06/18/1998,5582.06,5672.24,$356787812619
06/19/1998,5576.55,5666.64,$356435738733
06/22/1998,5599.42,5689.89,$357802099329
06/23/1998,5720.20,5812.69,$365519668808
06/24/1998,5760.67,5853.81,$368105328876
06/25/1998,5778.50,5872.02,$369244884447
06/26/1998,5786.63,5880.40,$369764780503
06/29/1998,5814.88,5909.10,$371569482173
06/30/1998,5808.15,5902.26,$371233382190
07/01/1998,5897.16,5992.71,$368284246154
07/02/1998,5857.95,5952.87,$365788003512
07/06/1998,5883.73,5988.30,$367398047160
07/07/1998,5906.57,6011.54,$368823886784
07/08/1998,5969.84,6075.94,$372774929543
07/09/1998,5915.01,6020.14,$369351105059
07/10/1998,5912.57,6017.65,$369198794173
07/13/1998,5939.26,6044.82,$370865270278
07/14/1998,5999.89,6106.52,$374650947094
07/15/1998,6035.51,6142.78,$376875637620
07/16/1998,6091.38,6199.64,$380364364876
07/17/1998,6128.11,6237.02,$382657377142
07/20/1998,6158.06,6267.60,$384528019905
07/21/1998,6078.58,6186.71,$379564789664
07/22/1998,5908.13,6013.22,$368921350820
07/23/1998,5804.36,5907.61,$362442013460
07/24/1998,5829.21,5932.90,$363993605813
07/27/1998,5798.32,5901.47,$362064841823
07/28/1998,5734.56,5836.56,$358082964198
07/29/1998,5724.40,5826.22,$357448609600
07/30/1998,5801.68,5904.88,$362274539592
07/31/1998,5702.67,5804.11,$356092125316
08/03/1998,5625.91,5726.12,$351299114855
08/04/1998,5423.90,5520.51,$338684650658
08/05/1998,5429.94,5526.66,$339062094474
08/06/1998,5521.87,5620.23,$344802464481
08/07/1998,5516.06,5614.31,$344439438132
08/10/1998,5458.43,5555.69,$340840906189
08/11/1998,5345.80,5441.07,$333807956699
08/12/1998,5440.21,5537.17,$339703262832
08/13/1998,5445.67,5542.73,$340044388086
08/14/1998,5435.65,5532.59,$339418696489
08/17/1998,5500.93,5600.30,$343494846274
08/18/1998,5607.29,5708.58,$350136029288
08/19/1998,5632.07,5733.80,$351683305145
08/20/1998,5616.11,5717.56,$350686875742
08/21/1998,5499.82,5599.17,$343425312651
08/24/1998,5541.88,5642.18,$346051906613
08/25/1998,5575.74,5676.65,$348878810691
08/26/1998,5481.60,5581.24,$342988182658
08/27/1998,5285.61,5381.74,$330724854120
08/28/1998,5222.13,5317.16,$326752927997
08/31/1998,4886.46,4975.39,$305749890619
09/01/1998,5076.60,5168.99,$317647210508
09/02/1998,5101.76,5194.61,$319221577236
09/03/1998,5028.25,5120.38,$314621923369
09/04/1998,5041.13,5133.49,$315427765371
09/08/1998,5341.93,5439.87,$334249289934
09/09/1998,5237.31,5333.33,$327702856835
09/10/1998,5126.32,5220.30,$320757880869
09/11/1998,5202.77,5298.48,$325620481769
09/14/1998,5316.73,5414.81,$332753052277
09/15/1998,5359.32,5458.19,$335418663591
09/16/1998,5410.86,5510.68,$338644208987
09/17/1998,5277.89,5375.26,$330322325876
09/18/1998,5279.56,5376.95,$330426369871
09/21/1998,5245.75,5342.52,$328576018778
09/22/1998,5290.71,5388.31,$331391959140
09/23/1998,5491.44,5592.93,$343965185624
09/24/1998,5392.60,5492.26,$337774073988
09/25/1998,5395.62,5495.37,$337962974577
09/28/1998,5424.86,5525.16,$339794643851
09/29/1998,5400.49,5500.33,$338268197723
09/30/1998,5249.92,5346.99,$328837071416
10/01/1998,5077.82,5171.70,$304390105275
10/02/1998,5074.93,5168.77,$304217274368
10/05/1998,4927.06,5018.16,$295353216892
10/06/1998,4923.92,5014.96,$295164801277
10/07/1998,4900.36,4990.96,$293752185756
10/08/1998,4850.71,4940.40,$290776305347
10/09/1998,5003.42,5095.93,$299930373121
10/12/1998,5117.86,5212.49,$306790520161
10/13/1998,5057.15,5150.66,$303151482294
10/14/1998,5169.73,5265.32,$309900102075
10/15/1998,5343.12,5441.91,$320293817989
10/16/1998,5341.43,5440.19,$320192469814
10/19/1998,5396.15,5495.93,$323472710885
10/20/1998,5453.63,5554.46,$326917991293
10/21/1998,5528.52,5630.74,$331407468214
10/22/1998,5557.12,5659.87,$333121817395
10/23/1998,5518.45,5620.49,$330804128748
10/26/1998,5563.92,5666.79,$333529321929
10/27/1998,5572.41,5675.44,$334038345685
10/28/1998,5566.12,5669.03,$333661337585
10/29/1998,5656.00,5760.58,$339049369222
10/30/1998,5738.98,5845.09,$344023584890
11/02/1998,5832.88,5940.73,$349652459589
11/03/1998,5792.22,5899.32,$347215220402
11/04/1998,5853.49,5961.72,$350887608037
11/05/1998,5885.34,5994.17,$352797279642
11/06/1998,5935.69,6045.48,$355815331991
11/09/1998,5902.38,6011.55,$353818297600
11/10/1998,5891.52,6000.50,$353167841729
11/11/1998,5920.28,6029.79,$354891628467
11/12/1998,5878.70,5987.44,$352399062585
11/13/1998,5878.21,5986.94,$352369874624
11/16/1998,5957.10,6067.29,$357098877088
11/17/1998,5956.60,6066.78,$357068551278
11/18/1998,5986.50,6097.23,$358861164856
11/19/1998,6086.11,6198.69,$364832407726
11/20/1998,6107.74,6220.72,$366128837255
11/23/1998,6195.07,6309.74,$371363858488
11/24/1998,6160.27,6274.75,$369250581877
11/25/1998,6183.04,6297.95,$371102421228
11/27/1998,6211.35,6326.86,$372800983584
11/30/1998,6058.49,6171.16,$363626739087
12/01/1998,6040.95,6153.30,$362573980607
12/02/1998,6025.71,6137.77,$361659030981
12/03/1998,5961.48,6072.35,$357804138101
12/04/1998,6093.87,6207.26,$365750487882
12/07/1998,6190.63,6305.92,$371557909545
12/08/1998,6201.85,6317.34,$372230809046
12/09/1998,6235.38,6351.79,$374243785650
12/10/1998,6145.85,6260.58,$368869979501
12/11/1998,6123.62,6238.46,$367535838967
12/14/1998,6000.39,6112.92,$360139402526
12/15/1998,6115.74,6230.43,$367062560895
12/16/1998,6111.95,6226.57,$366835177929
12/17/1998,6204.87,6321.23,$372412275531
12/18/1998,6255.58,6372.90,$375456083438
12/21/1998,6404.02,6524.12,$384552557704
12/22/1998,6366.63,6486.04,$382307120567
12/23/1998,6448.08,6569.02,$387198465866
12/24/1998,6439.80,6560.59,$386701358119
12/28/1998,6457.29,6578.50,$387751361315
12/29/1998,6544.90,6667.84,$393016567529
12/30/1998,6523.08,6645.61,$391706279196
12/31/1998,6530.04,6652.70,$397207884662
01/04/1999,6587.85,6711.60,$368735572942
01/05/1999,6706.21,6832.18,$375360217070
01/06/1999,6883.43,7012.73,$385279630436
01/07/1999,6840.73,6969.23,$382889874308
01/08/1999,6878.13,7007.34,$384983302491
01/11/1999,6829.96,6958.26,$382287089050
01/12/1999,6712.96,6839.06,$375738340408
01/13/1999,6627.64,6752.14,$370962856316
01/14/1999,6593.13,6716.97,$369030759019
01/15/1999,6776.40,6903.69,$379288947480
01/19/1999,6918.15,7048.10,$387223069758
01/20/1999,7032.01,7164.10,$393595936213
01/21/1999,6879.53,7008.76,$385061691353
01/22/1999,6765.84,6892.93,$378697696884
01/25/1999,6787.65,6915.19,$379918662967
01/26/1999,6921.15,7051.20,$387391013641
01/27/1999,6887.18,7016.59,$385489592718
01/28/1999,6985.62,7116.88,$390999550251
01/29/1999,7040.35,7172.64,$394062936808
02/01/1999,7037.80,7170.04,$393919926568
02/02/1999,6956.19,7086.90,$389352337853
02/03/1999,6960.55,7091.34,$389596450002
02/04/1999,6856.10,6984.92,$383749774017
02/05/1999,6747.14,6873.92,$377651309490
02/08/1999,6733.17,6859.73,$376869400503
02/09/1999,6577.74,6701.38,$368169798975
02/10/1999,6609.88,6734.12,$369968383781
02/11/1999,6854.38,6983.22,$383653941899
02/12/1999,6755.87,6882.85,$378139680119
02/16/1999,6805.09,6933.00,$380894645017
02/17/1999,6722.62,6848.98,$376278732348
02/18/1999,6805.72,6933.64,$380929885084
02/19/1999,6777.05,6904.44,$379325599581
02/22/1999,6954.87,7085.84,$389278237021
02/23/1999,6950.77,7082.16,$389048991212
02/24/1999,6934.76,7065.84,$388152680875
02/25/1999,6866.77,6996.64,$384346982412
02/26/1999,6793.16,6921.64,$380226912048
03/01/1999,6785.59,6913.97,$379803239200
03/02/1999,6731.84,6859.20,$376794730510
03/03/1999,6694.76,6821.42,$374719200939
03/04/1999,6726.22,6853.48,$376480462621
03/05/1999,6909.80,7040.53,$386755584116
03/08/1999,6923.84,7054.84,$387625140329
03/09/1999,6905.56,7036.46,$386602185346
03/10/1999,6911.82,7043.07,$386952342447
03/11/1999,6930.56,7062.43,$388001771785
03/12/1999,6847.15,6977.43,$383331983157
03/15/1999,6881.06,7011.98,$385230121889
03/16/1999,6879.67,7010.56,$385152308950
03/17/1999,6808.55,6938.09,$381170848028
03/18/1999,6791.94,6921.29,$380241033974
03/19/1999,6755.26,6883.92,$378187718927
03/22/1999,6704.83,6832.53,$375409527167
03/23/1999,6539.01,6663.78,$366125025074
03/24/1999,6620.93,6747.26,$370711760392
03/25/1999,6723.93,6852.22,$376478492019
03/26/1999,6683.97,6811.60,$374241213008
03/29/1999,6811.41,6941.48,$381376910247
03/30/1999,6753.34,6882.30,$378125406169
03/31/1999,6802.37,6932.26,$380870476628
04/01/1999,6848.17,6979.03,$390124979163
04/05/1999,7004.52,7138.37,$399032235076
04/06/1999,7013.07,7147.08,$399519064239
04/07/1999,7068.27,7203.34,$402663665447
04/08/1999,7170.87,7307.90,$408508496704
04/09/1999,7162.70,7299.58,$408043245779
04/12/1999,7160.67,7297.52,$407927775939
04/13/1999,7131.38,7267.67,$406259220785
04/14/1999,7074.36,7209.55,$403010803082
04/15/1999,6980.12,7113.51,$397642184013
04/16/1999,6979.55,7112.93,$397609329031
04/19/1999,6832.79,6965.04,$389086224665
04/20/1999,6833.38,6965.64,$389160655233
04/21/1999,6973.66,7108.63,$397149382788
04/22/1999,7154.48,7292.95,$407446876261
04/23/1999,7185.08,7324.15,$409190013131
04/26/1999,7288.43,7429.63,$415075764969
04/27/1999,7379.65,7522.61,$420270275604
04/28/1999,7282.86,7423.95,$414758353266
04/29/1999,7242.25,7382.65,$412445426261
04/30/1999,7252.48,7393.08,$413028195855
05/03/1999,7336.07,7478.64,$417788741501
05/04/1999,7231.08,7371.60,$411809459843
05/05/1999,7303.59,7445.53,$421817798596
05/06/1999,7264.34,7405.51,$419550479580
05/07/1999,7271.75,7414.70,$419978936957
05/10/1999,7256.83,7399.52,$419116921994
05/11/1999,7326.43,7470.49,$423136700515
05/12/1999,7423.23,7569.19,$428727207269
05/13/1999,7452.03,7598.56,$430390847832
05/14/1999,7333.69,7477.96,$423555864482
05/17/1999,7328.13,7472.29,$423234822026
05/18/1999,7382.82,7528.06,$426393380610
05/19/1999,7422.45,7568.47,$428682392400
05/20/1999,7422.07,7568.08,$428660277149
05/21/1999,7396.92,7542.44,$427207814395
05/24/1999,7281.53,7424.78,$420543446401
05/25/1999,7168.71,7311.78,$414040352371
05/26/1999,7297.98,7443.63,$421506625656
05/27/1999,7149.21,7292.02,$412914515002
05/28/1999,7197.67,7341.44,$415712931806
06/01/1999,7219.36,7364.09,$416965939769
06/02/1999,7228.81,7373.73,$417511420322
06/03/1999,7272.73,7418.53,$420048240147
06/04/1999,7384.83,7532.88,$426522736559
06/07/1999,7433.28,7582.30,$429321208460
06/08/1999,7413.59,7562.26,$428183989958
06/09/1999,7466.20,7616.40,$431222784692
06/10/1999,7395.13,7543.90,$427949688641
06/11/1999,7328.92,7476.72,$424577097973
06/14/1999,7302.42,7449.75,$423042371445
06/15/1999,7346.51,7495.79,$425596302094
06/16/1999,7502.76,7655.21,$434648083722
06/17/1999,7589.40,7743.62,$439667548792
06/18/1999,7637.47,7792.66,$442452281837
06/21/1999,7772.72,7930.92,$451187381443
06/22/1999,7700.19,7857.29,$446976890251
06/23/1999,7685.04,7841.83,$446097580973
06/24/1999,7590.44,7745.30,$440606374651
06/25/1999,7606.58,7762.02,$443596416260
06/28/1999,7677.67,7835.55,$447741879050
06/29/1999,7753.68,7913.13,$452174766834
06/30/1999,7828.94,7989.94,$476249889053
07/01/1999,7911.81,8074.50,$500251213079
07/02/1999,7966.85,8130.68,$503731748340
07/06/1999,8039.32,8204.64,$508313530158
07/07/1999,8081.77,8249.73,$510997746442
07/08/1999,8105.80,8274.26,$512517355269
07/09/1999,8124.16,8293.00,$513677733399
07/12/1999,8101.36,8269.91,$512236159073
07/13/1999,8048.28,8215.73,$508880051234
07/14/1999,8052.85,8221.11,$509169166715
07/15/1999,8165.47,8336.09,$516290014393
07/16/1999,8169.47,8340.17,$516543029016
07/19/1999,8098.60,8267.91,$512054746586
07/20/1999,7960.09,8126.56,$503296998755
07/21/1999,8000.50,8167.82,$505852281939
07/22/1999,7849.19,8013.34,$496285036910
07/23/1999,7805.86,7969.10,$493545477835
07/26/1999,7738.79,7900.63,$489304707860
07/27/1999,7875.98,8040.69,$497978966360
07/28/1999,7910.09,8075.64,$500135641541
07/29/1999,7784.67,7947.90,$492206061054
07/30/1999,7793.99,7957.41,$492795455444
08/02/1999,7770.11,7933.03,$491285608899
08/03/1999,7711.10,7872.79,$487554539762
08/04/1999,7601.66,7761.05,$480634838993
08/05/1999,7569.50,7728.22,$478601402040
08/06/1999,7509.48,7667.24,$474806095759
08/09/1999,7479.43,7636.85,$472906094522
08/10/1999,7311.81,7465.70,$462307964931
08/11/1999,7423.71,7580.06,$469383308767
08/12/1999,7431.26,7587.77,$469860653967
08/13/1999,7552.59,7711.65,$477532015191
08/16/1999,7573.17,7733.52,$478833158850
08/17/1999,7589.96,7750.95,$479894807901
08/18/1999,7549.91,7710.05,$477362291100
08/19/1999,7540.79,7700.75,$476785879499
08/20/1999,7577.62,7738.36,$479114726201
08/23/1999,7630.24,7792.09,$482441434108
08/24/1999,7612.29,7774.34,$481306978251
08/25/1999,7694.24,7858.32,$485781335223
08/26/1999,7691.92,7856.94,$485635284163
08/27/1999,7670.26,7834.93,$484267684756
08/30/1999,7591.52,7754.83,$479296107538
08/31/1999,7664.83,7829.87,$483924383036
09/01/1999,7689.13,7854.89,$485458798933
09/02/1999,7595.65,7759.46,$479556921408
09/03/1999,7823.70,7992.57,$493954937263
09/07/1999,7861.13,8033.01,$496317966588
09/08/1999,7818.25,7989.33,$493610942629
09/09/1999,7887.27,8060.12,$497968889699
09/10/1999,7953.33,8127.62,$502139283700
09/13/1999,7983.20,8158.51,$504025255193
09/14/1999,7942.93,8117.35,$501482543362
09/15/1999,7798.08,7969.32,$492337332368
09/16/1999,7774.67,7945.40,$490859273131
09/17/1999,7909.06,8082.74,$499344212562
09/20/1999,7934.66,8109.13,$502332075994
09/21/1999,7820.07,7992.03,$495077690303
09/22/1999,7821.55,7993.75,$495171469811
09/23/1999,7706.43,7876.09,$487883085925
09/24/1999,7730.07,7900.26,$489380002889
09/27/1999,7758.66,7929.51,$491189408957
09/28/1999,7773.24,7945.32,$492112730216
09/29/1999,7798.79,7971.44,$493730272493
09/30/1999,7867.98,8042.16,$498110742114
10/01/1999,7822.01,7995.29,$546138312222
10/04/1999,7933.20,8108.94,$553901651859
10/05/1999,7968.58,8145.58,$556371704042
10/06/1999,8066.00,8245.97,$563173826473
10/07/1999,8068.71,8248.96,$563363082826
10/08/1999,8095.69,8276.54,$565246409701
10/11/1999,8154.75,8336.92,$576273999452
10/12/1999,8008.65,8187.56,$565949690292
10/13/1999,7845.11,8020.36,$554392198381
10/14/1999,7842.26,8017.45,$554190999742
10/15/1999,7691.46,7863.28,$544632120481
10/18/1999,7631.02,7801.49,$540536321305
10/19/1999,7599.09,7768.91,$538274633989
10/20/1999,7692.72,7864.63,$544906899421
10/21/1999,7668.55,7839.93,$543195049722
10/22/1999,7816.70,7991.39,$553689150007
10/25/1999,7795.25,7969.45,$551693234974
10/26/1999,7783.75,7957.70,$550879698884
10/27/1999,7772.84,7946.54,$550107082383
10/28/1999,7993.56,8172.56,$565728186603
10/29/1999,8197.53,8381.10,$582696784180
11/01/1999,8235.93,8420.45,$585426865856
11/02/1999,8215.82,8399.88,$583996913349
11/03/1999,8268.48,8453.73,$587740620486
11/04/1999,8375.67,8563.32,$595359519687
11/05/1999,8399.23,8587.41,$597101304655
11/08/1999,8397.59,8586.36,$596984965001
11/09/1999,8437.60,8627.39,$599829166752
11/10/1999,8605.35,8798.91,$611754493066
11/11/1999,8671.51,8866.56,$616457522410
11/12/1999,8629.12,8823.22,$613444241867
11/15/1999,8767.47,8964.68,$623279561751
11/16/1999,8755.52,8952.46,$622429896954
11/17/1999,8665.73,8860.65,$616046337573
11/18/1999,8887.94,9087.87,$631843648218
11/19/1999,8996.35,9198.83,$639550317932
11/22/1999,9017.66,9220.89,$644065060807
11/23/1999,8946.88,9149.51,$639009497541
11/24/1999,8960.25,9164.06,$639964393274
11/26/1999,9198.86,9408.22,$657006966270
11/29/1999,9245.01,9455.84,$660302776832
11/30/1999,9122.12,9330.14,$659695449508
12/01/1999,9184.22,9393.85,$664186153004
12/02/1999,9299.94,9512.22,$672555180031
12/03/1999,9549.50,9767.47,$690602556516
12/06/1999,9714.39,9936.26,$702527087124
12/07/1999,9719.72,9941.83,$702912587640
12/08/1999,9739.60,9962.17,$704350805892
12/09/1999,9902.28,10128.57,$716115528819
12/10/1999,9923.09,10149.85,$717619919289
12/13/1999,9846.43,10071.82,$712076352045
12/14/1999,9711.40,9933.70,$702311361530
12/15/1999,9571.00,9790.90,$692157658452
12/16/1999,9648.92,9870.83,$697792551624
12/17/1999,9754.41,9978.75,$705421691195
12/20/1999,9787.48,10012.92,$708766947396
12/21/1999,9862.16,10089.65,$714174931216
12/22/1999,9836.56,10063.47,$712321300084
12/23/1999,10015.52,10246.56,$725280957492
12/27/1999,10081.66,10314.22,$730070466483
12/28/1999,10241.36,10477.69,$741635266973
12/29/1999,10250.93,10488.51,$742328199842
12/30/1999,10324.90,10564.20,$747684705870
12/31/1999,10430.35,10672.08,$755320493656
01/03/2000,10501.93,10745.32,$743181310987
01/04/2000,10044.19,10276.98,$710789189946
01/05/2000,9827.83,10055.60,$695477931455
01/06/2000,9548.53,9771.51,$676960861362
01/07/2000,9689.70,9915.97,$686969181797
01/10/2000,10253.98,10493.43,$726975027132
01/11/2000,10041.67,10276.59,$711923275729
01/12/2000,10104.72,10341.11,$716393322447
01/13/2000,10244.23,10483.89,$726283405135
01/14/2000,10343.32,10585.29,$733308288634
01/18/2000,10360.55,10602.93,$734530344505
01/19/2000,10383.17,10626.14,$736133491905
01/20/2000,10319.03,10560.51,$731586769232
01/21/2000,10430.23,10674.31,$739470328593
01/24/2000,10302.81,10543.95,$732277437590
01/25/2000,10366.08,10608.69,$736774128769
01/26/2000,10437.29,10681.57,$741835676285
01/27/2000,10480.78,10726.21,$744926674399
01/28/2000,10239.63,10479.73,$727786767159
01/31/2000,10361.78,10604.83,$737785412217
02/01/2000,10491.05,10737.13,$746989742867
02/02/2000,10655.92,10905.87,$758728917767
02/03/2000,10972.78,11230.16,$781290012537
02/04/2000,11087.83,11347.91,$789481970831
02/07/2000,10943.22,11200.18,$779185516217
02/08/2000,11419.16,11687.60,$813073635004
02/09/2000,11454.11,11723.49,$815562058189
02/10/2000,11612.38,11885.49,$826831677902
02/11/2000,11381.12,11648.79,$810364904321
02/14/2000,11352.78,11619.78,$833335988407
02/15/2000,11217.50,11481.32,$823406208061
02/16/2000,11063.68,11323.88,$812115178245
02/17/2000,11082.46,11343.11,$813493747357
02/18/2000,10807.85,11062.04,$793336184292
02/22/2000,10892.00,11148.84,$799678646705
02/23/2000,11084.09,11346.40,$813781671569
02/24/2000,11147.23,11412.01,$818417480262
02/25/2000,11172.84,11438.33,$830055466764
02/28/2000,11012.40,11274.43,$818136328853
02/29/2000,11168.36,11434.09,$829722669980
03/01/2000,11399.78,11672.03,$846915751876
03/02/2000,11578.31,11854.87,$860178721615
03/03/2000,12005.14,12291.91,$891888881484
03/06/2000,11971.94,12257.92,$889422969910
03/07/2000,11674.14,11953.12,$867298349478
03/08/2000,11647.09,11925.64,$865288869543
03/09/2000,11861.57,12145.25,$881223389112
03/10/2000,11796.16,12078.28,$876363669691
03/13/2000,11418.82,11692.27,$848330132496
03/14/2000,11150.96,11417.99,$828430098086
03/15/2000,10980.92,11243.88,$815797230220
03/16/2000,11200.67,11468.89,$832123215645
03/17/2000,11390.45,11663.22,$846222581805
03/20/2000,11560.95,11838.01,$863845128045
03/21/2000,11689.47,11970.32,$873448423352
03/22/2000,11699.58,11980.67,$874203584338
03/23/2000,11787.69,12071.15,$880787290186
03/24/2000,11765.71,12048.65,$879145429967
03/27/2000,11929.86,12216.74,$891410610200
03/28/2000,11845.81,12130.71,$885130673681
03/29/2000,11567.98,11847.41,$864370493819
03/30/2000,11111.02,11379.42,$831210743110
03/31/2000,11250.27,11522.03,$841627465041
04/03/2000,10918.28,11182.02,$756264460653
04/04/2000,10672.19,10929.98,$739218816860
04/05/2000,10767.26,11027.35,$745803898629
04/06/2000,11114.59,11385.23,$769862252302
04/07/2000,11387.35,11664.63,$788755075966
04/10/2000,11038.04,11306.82,$764559971101
04/11/2000,10781.10,11044.07,$746762890756
04/12/2000,10443.39,10698.13,$723371378054
04/13/2000,10401.20,10654.90,$720448673934
04/14/2000,9691.02,9927.64,$671257334378
04/17/2000,9892.11,10133.64,$685185929727
04/18/2000,10256.36,10506.86,$710416372539
04/19/2000,10083.23,10329.50,$698424403840
04/20/2000,10071.16,10317.13,$697588014815
04/24/2000,9903.18,10145.06,$685953672750
04/25/2000,10321.67,10573.77,$714940528777
04/26/2000,10254.08,10505.51,$710258901730
04/27/2000,10265.35,10517.44,$711039498424
04/28/2000,10392.63,10647.85,$719855933715
05/01/2000,10473.98,10731.75,$730484722468
05/02/2000,10321.42,10576.26,$719844652330
05/03/2000,10144.96,10395.44,$702599999765
05/04/2000,10179.32,10430.65,$704979414556
05/05/2000,10248.15,10501.18,$709746361124
05/08/2000,9986.61,10234.72,$691633304759
05/09/2000,9779.35,10022.31,$672580138402
05/10/2000,9471.03,9706.45,$651375325258
05/11/2000,9606.05,9844.82,$660660821296
05/12/2000,9865.95,10111.19,$678536215669
05/15/2000,9905.18,10151.39,$681407471811
05/16/2000,10100.23,10351.38,$694825352693
05/17/2000,9824.20,10068.48,$675836265849
05/18/2000,9547.14,9784.55,$656776928693
05/19/2000,9189.19,9417.69,$632151918649
05/22/2000,9057.38,9282.60,$623226387188
05/23/2000,9010.79,9237.01,$620020871589
05/24/2000,9083.77,9312.81,$625042523921
05/25/2000,9152.93,9384.74,$629801487268
05/26/2000,9227.67,9461.53,$634943748992
05/30/2000,9865.29,10115.84,$678818026093
05/31/2000,9810.57,10060.63,$675526584687
06/01/2000,10133.00,10396.88,$697728225416
06/02/2000,10610.40,10886.71,$730600788950
06/05/2000,10598.14,10874.25,$726984040067
06/06/2000,10501.39,10774.98,$720347508601
06/07/2000,10576.83,10853.75,$725522033105
06/08/2000,10491.15,10765.83,$719644687802
06/09/2000,10585.94,10863.10,$726147169298
06/12/2000,10442.77,10716.18,$716326168034
06/13/2000,10542.91,10819.31,$723195387870
06/14/2000,10534.14,10810.31,$722593933906
06/15/2000,10630.61,10909.31,$729210885879
06/16/2000,10675.92,10955.81,$734101724632
06/19/2000,10876.42,11161.78,$752563164275
06/20/2000,10819.22,11104.21,$748605506567
06/21/2000,10846.17,11131.98,$750533749414
06/22/2000,10650.32,10930.97,$736981031541
06/23/2000,10455.06,10730.57,$723469726454
06/26/2000,10485.06,10761.35,$725545406356
06/27/2000,10458.23,10734.26,$723688884415
06/28/2000,10491.64,10769.68,$726000638241
06/29/2000,10305.25,10578.35,$713102743131
06/30/2000,10351.72,10626.06,$716318774841
07/03/2000,10528.38,10807.40,$806150127484
07/05/2000,10288.59,10562.54,$787789410381
07/06/2000,10419.64,10698.52,$797824082783
07/07/2000,10529.64,10811.47,$806246786223
07/10/2000,10461.01,10741.00,$800991530975
07/11/2000,10361.14,10638.96,$793344990692
07/12/2000,10477.26,10758.40,$802235989894
07/13/2000,10512.20,10794.28,$804911443360
07/14/2000,10660.00,10946.04,$816228129970
07/17/2000,10678.73,10965.46,$819339655368
07/18/2000,10482.13,10763.65,$804255439488
07/19/2000,10429.13,10710.79,$800188750596
07/20/2000,10484.04,10767.18,$804401839194
07/21/2000,10337.20,10616.38,$793135443773
07/24/2000,10132.89,10406.54,$777362735487
07/25/2000,10143.53,10417.47,$778179195549
07/26/2000,10002.79,10272.93,$767382099775
07/27/2000,9757.17,10020.80,$748539176606
07/28/2000,9537.75,9795.75,$731706081479
07/31/2000,9668.30,9929.82,$741721050540
08/01/2000,9655.95,9917.14,$735012859850
08/02/2000,9624.10,9884.43,$735568026879
08/03/2000,9611.81,9871.81,$734628560362
08/04/2000,9690.16,9952.28,$740616978949
08/07/2000,9753.87,10017.97,$745486007480
08/08/2000,9639.35,9900.64,$736733346507
08/09/2000,9631.67,9892.86,$736146457887
08/10/2000,9622.89,9883.84,$735464418333
08/11/2000,9651.41,9913.13,$737643895036
08/14/2000,9698.12,9961.54,$741214245383
08/15/2000,9751.56,10016.43,$745298036915
08/16/2000,9771.26,10036.67,$746804187512
08/17/2000,9804.41,10070.72,$749337428151
08/18/2000,9746.82,10011.56,$744935738653
08/21/2000,9650.80,9913.18,$737597691434
08/22/2000,9578.72,9839.14,$732088609241
08/23/2000,9511.17,9770.03,$726925777507
08/24/2000,9499.80,9758.96,$726056786507
08/25/2000,9548.61,9809.10,$731847822605
08/28/2000,9638.13,9901.99,$738708911912
08/29/2000,9666.44,9931.55,$740879207161
08/30/2000,9595.75,9859.44,$735461008666
08/31/2000,9603.48,9867.44,$751249060595
09/01/2000,9834.78,10105.10,$769341535057
09/05/2000,9656.60,9922.08,$755403171591
09/06/2000,9539.23,9801.61,$746221188502
09/07/2000,9543.95,9806.61,$746146337942
09/08/2000,9370.06,9627.93,$732551030002
09/11/2000,9256.84,9511.60,$723699956393
09/12/2000,9206.25,9459.61,$719744563642
09/13/2000,9181.90,9435.77,$717841073310
09/14/2000,9238.44,9493.87,$721869847658
09/15/2000,9094.05,9345.49,$710588200404
09/18/2000,8878.73,9124.41,$692339881771
09/19/2000,8981.33,9230.87,$700339890420
09/20/2000,8815.73,9060.68,$687427254642
09/21/2000,8701.20,8942.96,$678496515610
09/22/2000,8730.40,8972.97,$680773040065
09/25/2000,8736.72,8979.47,$681266521553
09/26/2000,8650.38,8891.34,$674533338724
09/27/2000,8665.40,8908.46,$675705040424
09/28/2000,8852.56,9100.87,$690299366246
09/29/2000,8724.36,8969.08,$680302795778
10/02/2000,8710.27,8954.59,$684759747461
10/03/2000,8661.63,8904.59,$680935631368
10/04/2000,8897.41,9146.98,$699471785405
10/05/2000,8801.81,9051.02,$691955681197
10/06/2000,8670.80,8916.30,$681656409826
10/09/2000,8595.05,8838.41,$675701545054
10/10/2000,8462.24,8702.41,$665260688146
10/11/2000,8174.07,8406.06,$642605905157
10/12/2000,7963.73,8189.75,$626070121675
10/13/2000,8332.73,8569.29,$655078986677
10/16/2000,8197.59,8430.31,$644454705786
10/17/2000,8008.63,8235.99,$629599614098
10/18/2000,7914.18,8138.92,$622174994655
10/19/2000,8384.18,8622.26,$659123547904
10/20/2000,8529.90,8772.12,$670579671938
10/23/2000,8523.27,8765.31,$670058565525
10/24/2000,8540.80,8783.33,$671436205173
10/25/2000,8318.31,8554.53,$653945722435
10/26/2000,8440.13,8679.81,$663522684916
10/27/2000,8686.52,8933.32,$682892277255
10/30/2000,8670.56,8916.90,$681637214808
10/31/2000,8852.65,9104.17,$695952374323
11/01/2000,8757.95,9006.78,$688507703506
11/02/2000,8784.62,9034.21,$690604259687
11/03/2000,8788.90,9038.61,$690940697280
11/06/2000,8765.76,9015.04,$689121837900
11/07/2000,8793.43,9043.50,$691890360297
11/08/2000,8617.26,8862.69,$678029478403
11/09/2000,8446.67,8687.24,$664606379881
11/10/2000,8235.98,8470.54,$648028589002
11/13/2000,8207.99,8441.76,$645817530868
11/14/2000,8551.53,8795.09,$672848294865
11/15/2000,8482.82,8724.42,$667441763346
11/16/2000,8352.39,8590.28,$657179100618
11/17/2000,8311.75,8548.48,$653981826335
11/20/2000,8141.88,8374.06,$640615940702
11/21/2000,8058.80,8288.70,$634079265905
11/22/2000,7772.73,7994.47,$639932314968
11/24/2000,7952.72,8180.19,$654751214201
11/27/2000,7953.55,8181.89,$654819469201
11/28/2000,7796.07,8020.37,$641853592768
11/29/2000,7742.10,7965.22,$637410123877
11/30/2000,7669.47,7890.50,$631430778098
12/01/2000,7925.45,8153.86,$652505748692
12/04/2000,8001.32,8231.92,$658752290970
12/05/2000,8358.90,8599.92,$688191834666
12/06/2000,8232.27,8469.77,$677766820947
12/07/2000,8148.15,8383.22,$670841198664
12/08/2000,8339.73,8580.33,$686614013518
12/11/2000,8458.51,8702.56,$696392704733
12/12/2000,8409.05,8651.91,$692320580377
12/13/2000,8410.77,8654.80,$692462296448
12/14/2000,8333.19,8575.03,$686074830856
12/15/2000,8166.09,8403.28,$672318106907
12/18/2000,8121.53,8357.61,$668290456328
12/19/2000,8007.54,8240.38,$658911212020
12/20/2000,7635.95,7858.08,$628334047298
12/21/2000,7567.56,7787.70,$622706679264
12/22/2000,7763.28,7989.12,$638811914012
12/26/2000,7724.71,7949.52,$635638280901
12/27/2000,7841.18,8069.66,$645222035644
12/28/2000,7856.31,8085.23,$646466383848
12/29/2000,7903.61,8133.91,$650358619885
01/02/2001,7703.54,7928.01,$940292501645
01/03/2001,8271.81,8512.84,$1009655870761
01/04/2001,8319.53,8561.95,$1015480910907
01/05/2001,8138.97,8376.12,$993662032753
01/08/2001,8152.52,8392.48,$995316151498
01/09/2001,8172.17,8413.17,$997716265675
01/10/2001,8252.40,8495.85,$1007510772453
01/11/2001,8455.00,8704.43,$1032245831439
01/12/2001,8505.52,8756.44,$1038413854064
01/16/2001,8416.09,8664.37,$1027495410705
01/17/2001,8559.10,8811.60,$1044955036343
01/18/2001,8836.91,9097.60,$1078871336953
01/19/2001,8868.48,9130.11,$1082726662728
01/22/2001,8730.55,8988.11,$1065886862388
01/23/2001,8815.47,9075.54,$1076254755158
01/24/2001,8822.49,9082.85,$1077111374989
01/25/2001,8689.50,8945.94,$1060875437096
01/26/2001,8649.26,8904.52,$1055962791280
01/29/2001,8787.87,9047.32,$1072885073121
01/30/2001,8797.18,9057.05,$1074021443717
01/31/2001,8738.10,8996.22,$1066807942311
02/01/2001,8773.22,9032.46,$1071095552436
02/02/2001,8530.97,8783.06,$1041520882937
02/05/2001,8488.47,8739.30,$1036331495043
02/06/2001,8466.22,8716.39,$1033615076595
02/07/2001,8328.09,8574.49,$1016751239169
02/08/2001,8223.52,8481.01,$1003556836113
02/09/2001,8045.63,8297.54,$981847273447
02/12/2001,8150.46,8405.81,$994640197460
02/13/2001,8060.66,8313.21,$983682176539
02/14/2001,7986.76,8236.99,$974663772971
02/15/2001,8054.35,8306.70,$982911608038
02/16/2001,7755.27,7998.25,$946413370793
02/20/2001,7605.33,7843.62,$928115922478
02/21/2001,7426.64,7659.66,$906309487313
02/22/2001,7424.83,7658.42,$906088297357
02/23/2001,7407.48,7641.10,$903971292562
02/26/2001,7473.92,7709.72,$912079365224
02/27/2001,7398.22,7631.78,$902840956214
02/28/2001,7332.66,7564.20,$894840408940
03/01/2001,7206.84,7434.48,$879486219212
03/02/2001,7207.02,7434.66,$879507919467
03/05/2001,7290.27,7520.57,$889668001388
03/06/2001,7489.51,7726.10,$914132037794
03/07/2001,7423.90,7659.16,$906123905866
03/08/2001,7437.52,7673.30,$907786480537
03/09/2001,7238.87,7468.35,$883540264590
03/12/2001,6968.30,7189.19,$850514835119
03/13/2001,7075.86,7300.60,$863643096191
03/14/2001,6851.35,7069.82,$836240494504
03/15/2001,6994.46,7217.49,$853707704117
03/16/2001,6873.10,7092.27,$838895793141
03/19/2001,6985.13,7208.55,$857992754932
03/20/2001,6815.21,7033.20,$837121383951
03/21/2001,6722.84,6937.88,$825776005282
03/22/2001,6579.03,6790.78,$808111441506
03/23/2001,6695.73,6911.23,$822445678252
03/26/2001,6860.74,7081.55,$842714111074
03/27/2001,7026.42,7253.00,$863064827099
03/28/2001,6738.28,6955.79,$827672042182
03/29/2001,6711.14,6927.78,$824338822228
03/30/2001,6720.84,6937.78,$823856928501
04/02/2001,6596.47,6809.40,$882228867049
04/03/2001,6335.33,6539.83,$847303036195
04/04/2001,6351.29,6556.31,$849437393741
04/05/2001,6739.78,6957.34,$901395192730
04/06/2001,6574.73,6789.22,$879321422398
04/09/2001,6637.29,6854.48,$887688047149
04/10/2001,6935.78,7163.28,$927608709669
04/11/2001,6987.75,7216.95,$934559461809
04/12/2001,7088.70,7321.21,$948060672013
04/16/2001,7005.59,7235.38,$936944973787
04/17/2001,6997.44,7226.96,$935854944398
04/18/2001,7506.07,7753.07,$1003880823105
04/19/2001,7637.64,7888.97,$1021477461464
04/20/2001,7518.94,7766.36,$1005601729652
04/23/2001,7335.09,7576.46,$981013765478
04/24/2001,7300.48,7540.72,$976385038024
04/25/2001,7367.93,7610.50,$985405103094
04/26/2001,7372.10,7614.97,$985962778609
04/27/2001,7511.82,7759.69,$1004650530357
04/30/2001,7530.47,7786.44,$1007144410819
05/01/2001,7607.25,7865.83,$1017413184209
05/02/2001,7640.73,7900.44,$1021890080928
05/03/2001,7465.08,7718.96,$998398288335
05/04/2001,7564.37,7822.03,$1011677910045
05/07/2001,7548.59,7806.02,$1009566993945
05/08/2001,7523.16,7780.11,$1006166958043
05/09/2001,7440.14,7694.26,$995063641404
05/10/2001,7421.01,7674.47,$992504553247
05/11/2001,7346.77,7597.70,$982728809127
05/14/2001,7256.84,7504.69,$969951865791
05/15/2001,7263.29,7511.36,$970814825362
05/16/2001,7436.07,7690.04,$993908500819
05/17/2001,7485.88,7741.56,$1000566285355
05/18/2001,7498.32,7754.42,$1002228194669
05/21/2001,7631.35,7892.01,$1022391790759
05/22/2001,7614.65,7874.73,$1020153645647
05/23/2001,7453.84,7708.59,$998610156889
05/24/2001,7460.04,7716.80,$999440019690
05/25/2001,7421.63,7677.59,$994293783646
05/29/2001,7304.93,7563.44,$978659583247
05/30/2001,7076.83,7327.53,$948101035932
05/31/2001,7117.84,7370.07,$952379346270
06/01/2001,7093.46,7344.83,$949116861511
06/04/2001,7112.01,7364.04,$955392577066
06/05/2001,7281.30,7539.42,$978133666999
06/06/2001,7192.76,7448.67,$966239885724
06/07/2001,7294.38,7553.90,$979890691926
06/08/2001,7219.04,7475.89,$969770364269
06/11/2001,7165.62,7420.57,$962594200220
06/12/2001,7080.26,7333.17,$951127293000
06/13/2001,7066.74,7319.59,$949310660065
06/14/2001,6873.90,7119.86,$923405999123
06/15/2001,6787.77,7030.64,$911835818531
06/18/2001,6626.00,6864.52,$892222092322
06/19/2001,6669.63,6909.80,$898096750158
06/20/2001,6657.37,6897.21,$896470054757
06/21/2001,6714.44,6956.74,$904155600713
06/22/2001,6702.97,6944.85,$902611510537
06/25/2001,6711.34,6953.52,$903737919572
06/26/2001,6665.11,6905.72,$897513005690
06/27/2001,6647.37,6887.40,$895123406544
06/28/2001,6758.92,7002.98,$910145184334
06/29/2001,6893.64,7142.57,$928286578621
07/02/2001,6992.16,7244.65,$924168487795
07/03/2001,6975.40,7227.28,$921952978820
07/05/2001,6804.73,7050.45,$899395720538
07/06/2001,6576.80,6816.82,$869269715625
07/09/2001,6602.01,6842.94,$869185918041
07/10/2001,6532.30,6771.15,$860008752133
07/11/2001,6487.68,6724.90,$854134750474
07/12/2001,6697.51,6942.40,$881759928982
07/13/2001,6703.93,6949.05,$882604835613
07/16/2001,6623.25,6865.42,$871982445069
07/17/2001,6649.58,6892.72,$875449247218
07/18/2001,6504.91,6742.89,$856402244068
07/19/2001,6532.60,6771.60,$860048548893
07/20/2001,6473.60,6710.43,$852280436910
07/23/2001,6400.71,6634.88,$842684843866
07/24/2001,6323.95,6555.31,$832578750705
07/25/2001,6413.08,6647.81,$844312315731
07/26/2001,6530.05,6769.06,$859712586409
07/27/2001,6596.30,6837.80,$868434528967
07/30/2001,6608.37,6850.44,$870023324236
07/31/2001,6622.07,6864.65,$871827854958
08/01/2001,6729.35,6975.85,$885950886771
08/02/2001,6782.74,7031.20,$892980384941
08/03/2001,6674.88,6919.39,$878780073743
08/06/2001,6595.79,6837.54,$868097449705
08/07/2001,6553.46,6793.66,$862526110317
08/08/2001,6389.31,6624.40,$840921657450
08/09/2001,6370.15,6604.54,$838400425696
08/10/2001,6371.76,6606.21,$838611660988
08/13/2001,6401.31,6636.85,$842501101237
08/14/2001,6452.07,6689.47,$849181482512
08/15/2001,6376.18,6611.14,$839193689337
08/16/2001,6251.62,6482.00,$822800010131
08/17/2001,6088.97,6313.35,$801393023436
08/20/2001,6127.92,6353.73,$806518751690
08/21/2001,6062.41,6285.81,$797896923350
08/22/2001,6054.16,6277.37,$796811482628
08/23/2001,6021.30,6243.35,$792486446279
08/24/2001,6148.80,6375.94,$809267206652
08/27/2001,6137.59,6364.31,$807791493130
08/28/2001,6044.94,6269.03,$795598196398
08/29/2001,5985.67,6207.64,$787797548147
08/30/2001,5864.88,6082.52,$771899811988
08/31/2001,5892.88,6111.56,$775585169592
09/04/2001,5761.13,5975.00,$758244751884
09/05/2001,5663.14,5873.50,$745347213062
09/06/2001,5454.85,5658.06,$717934237255
09/07/2001,5354.12,5553.58,$704676923374
09/10/2001,5380.98,5581.44,$708212008570
09/17/2001,5174.63,5369.04,$681053399262
09/18/2001,5155.39,5349.15,$678521149705
09/19/2001,5176.49,5371.18,$681297565636
09/20/2001,5025.49,5214.50,$661423378869
09/21/2001,4981.20,5168.55,$655595049116
09/24/2001,5241.80,5438.95,$1069477717589
09/25/2001,5213.93,5410.12,$1063790454890
09/26/2001,5158.07,5352.41,$1052394057394
09/27/2001,5172.03,5366.90,$1055241791839
09/28/2001,5299.42,5499.09,$1081233558352
10/01/2001,5229.48,5426.52,$1066964128212
10/02/2001,5245.46,5443.09,$1070223477968
10/03/2001,5398.81,5602.22,$1101511177378
10/04/2001,5436.78,5641.63,$1109259178249
10/05/2001,5443.52,5651.29,$1110635226551
10/08/2001,5384.06,5589.55,$1098502356358
10/09/2001,5361.56,5566.69,$1093912712229
10/10/2001,5528.10,5739.60,$1127891763751
10/11/2001,5637.60,5853.29,$1150232389805
10/12/2001,5531.49,5743.12,$1128582983814
10/15/2001,5488.50,5698.48,$1119810495475
10/16/2001,5552.49,5764.92,$1132867001573
10/17/2001,5430.51,5638.28,$1107979780197
10/18/2001,5332.66,5536.68,$1088015318590
10/19/2001,5387.41,5593.53,$1099186876284
10/22/2001,5466.67,5675.82,$1115358462933
10/23/2001,5529.15,5740.69,$1128104808857
10/24/2001,5565.34,5778.26,$1135488884865
10/25/2001,5583.40,5797.15,$1139174366974
10/26/2001,5623.97,5839.27,$1147450987391
10/29/2001,5460.35,5669.45,$1114068863712
10/30/2001,5348.93,5553.81,$1091335412889
10/31/2001,5411.23,5618.50,$1104046672857
11/01/2001,5558.71,5771.62,$1134135865099
11/02/2001,5533.58,5745.53,$1129009594411
11/05/2001,5679.15,5896.77,$1158709152439
11/06/2001,5779.46,6000.93,$1179175285805
11/07/2001,5739.57,5959.93,$1171037764283
11/08/2001,5833.64,6057.61,$1190229055133
11/09/2001,5825.29,6048.94,$1188525601983
11/12/2001,5776.09,5997.85,$1178488553168
11/13/2001,5952.69,6181.23,$1214519604103
11/14/2001,6036.05,6267.80,$1231528039330
11/15/2001,6121.54,6356.56,$1248969740199
11/16/2001,6150.95,6387.11,$1254970476514
11/19/2001,6217.47,6456.17,$1268352701157
11/20/2001,6008.34,6239.02,$1225690553485
11/21/2001,5981.10,6210.90,$1220135077151
11/23/2001,6053.31,6285.87,$1234864120564
11/26/2001,6182.37,6420.14,$1261192513553
11/27/2001,6098.93,6333.61,$1244171272546
11/28/2001,5918.98,6146.75,$1207461660058
11/29/2001,5997.09,6227.95,$1223396396411
11/30/2001,6003.74,6234.86,$1224752452650
12/03/2001,5954.25,6183.48,$1214573342451
12/04/2001,6098.06,6332.83,$1243907646841
12/05/2001,6346.62,6592.93,$1294610448081
12/06/2001,6336.29,6582.32,$1292504351580
12/07/2001,6216.93,6458.32,$1268155370359
12/10/2001,6042.36,6276.98,$1232546781520
12/11/2001,6107.65,6344.81,$1245865112420
12/12/2001,6139.24,6378.08,$1253262955972
12/13/2001,5941.78,6172.94,$1212953689735
12/14/2001,5966.86,6198.99,$1218071864646
12/17/2001,6074.13,6310.67,$1239970967115
12/18/2001,6071.86,6308.39,$1249302270143
12/19/2001,6021.85,6256.52,$1239012138254
12/20/2001,5947.85,6179.64,$1223786511092
12/21/2001,5958.45,6190.65,$1225968192924
12/24/2001,5923.12,6153.96,$2076696914371
12/26/2001,5972.09,6204.85,$2093864225394
12/27/2001,6049.19,6285.49,$2120896767023
12/28/2001,6100.22,6338.52,$2138789840454
12/31/2001,6032.92,6268.59,$2115193191900
01/02/2002,6135.09,6374.75,$2151013282207
01/03/2002,6306.77,6553.14,$2211207799994
01/04/2002,6341.49,6589.21,$2223379329353
01/07/2002,6269.56,6514.47,$2198160215916
01/08/2002,6202.66,6448.65,$2174703792010
01/09/2002,6092.30,6333.92,$2136012408905
01/10/2002,6046.91,6286.73,$2120097282282
01/11/2002,6009.24,6247.56,$2106889791382
01/14/2002,5894.95,6128.74,$2066818957605
01/15/2002,5934.27,6171.83,$2080606785493
01/16/2002,5783.98,6015.53,$2027914073102
01/17/2002,5911.85,6148.51,$2072744049242
01/18/2002,5805.30,6037.69,$2035386104776
01/22/2002,5638.86,5864.59,$1977030861658
01/23/2002,5702.95,5931.25,$1999502398750
01/24/2002,5762.76,5993.45,$2020471947099
01/25/2002,5711.73,5940.38,$2002581358477
01/28/2002,5727.64,5956.92,$2008158259320
01/29/2002,5561.92,5784.68,$1950056458321
01/30/2002,5594.42,5819.47,$1961452266364
01/31/2002,5641.92,5868.88,$1978104395558
02/01/2002,5598.88,5824.11,$1963014757660
02/04/2002,5420.58,5638.69,$1900500711587
02/05/2002,5333.75,5548.37,$1870058265781
02/06/2002,5309.87,5524.24,$1861684064203
02/07/2002,5343.03,5558.74,$1873311531840
02/08/2002,5473.00,5693.96,$1918881568239
02/11/2002,5593.74,5819.57,$1961212193208
02/12/2002,5523.54,5746.53,$1936598575233
02/13/2002,5545.23,5769.10,$1944204679894
02/14/2002,5534.52,5757.96,$1940449622626
02/15/2002,5403.30,5621.63,$1896057051969
02/19/2002,5247.26,5459.29,$1841300618828
02/20/2002,5288.43,5502.34,$1855748529577
02/21/2002,5149.69,5358.14,$1807062375847
02/22/2002,5178.23,5387.99,$1817077965348
02/25/2002,5300.82,5515.66,$1860096793000
02/26/2002,5288.78,5503.21,$1855872981391
02/27/2002,5336.89,5553.31,$1872755215031
02/28/2002,5318.54,5534.22,$1866316371139
03/01/2002,5490.61,5713.27,$1926695746150
03/04/2002,5678.42,5909.22,$1992597509582
03/05/2002,5654.09,5883.96,$1984062397431
03/06/2002,5758.47,5993.04,$2020687682907
03/07/2002,5730.83,5964.49,$2010991017983
03/08/2002,5782.24,6017.99,$2029029751644
03/11/2002,5767.97,6003.14,$2024022164432
03/12/2002,5668.57,5899.69,$1989142697522
03/13/2002,5599.63,5829.05,$1964952847540
03/14/2002,5586.90,5815.79,$1960482661152
03/15/2002,5642.32,5873.68,$1979932619500
03/18/2002,5680.62,5913.55,$1983012117543
03/19/2002,5656.77,5889.16,$1974686583607
03/20/2002,5565.67,5794.31,$1942885190060
03/21/2002,5602.27,5832.42,$1955659089250
03/22/2002,5533.30,5763.91,$1931584266765
03/25/2002,5445.21,5672.18,$1900835033355
03/26/2002,5436.76,5663.75,$1897883658123
03/27/2002,5456.88,5684.71,$1904907387408
03/28/2002,5508.34,5738.32,$1922872322866
04/01/2002,5520.05,5750.52,$1926959382712
04/02/2002,5414.85,5640.93,$1890234843820
04/03/2002,5360.73,5584.56,$1871344008642
04/04/2002,5365.54,5589.57,$1873023558208
04/05/2002,5333.37,5556.05,$1861790730310
04/08/2002,5222.24,5443.49,$1822998745292
04/09/2002,5132.38,5350.41,$1791629518480
04/10/2002,5148.44,5367.59,$1797234444322
04/11/2002,4947.61,5158.22,$1727128833611
04/12/2002,5021.21,5235.30,$1752822033940
04/15/2002,5066.96,5283.01,$1768793561115
04/16/2002,5282.38,5507.61,$1843992636538
04/17/2002,5292.98,5518.66,$1847691307292
04/18/2002,5217.92,5440.85,$1821492009291
04/19/2002,5196.11,5418.10,$1813875727180
04/22/2002,5053.41,5269.38,$1764061182479
04/23/2002,5009.51,5223.68,$1748737754187
04/24/2002,4987.10,5200.31,$1740914011917
04/25/2002,5018.97,5233.58,$1752040309197
04/26/2002,4895.60,5105.30,$1708973446358
04/29/2002,4821.31,5027.86,$1683041661752
04/30/2002,4874.41,5083.23,$1701575815531
05/01/2002,4946.77,5159.29,$1726834785446
05/02/2002,4840.91,5048.89,$1689882668592
05/03/2002,4704.61,4906.74,$1642303703528
05/06/2002,4598.57,4796.21,$1611118630318
05/07/2002,4596.85,4794.41,$1610513369999
05/08/2002,4887.72,5098.60,$1712420562838
05/09/2002,4786.22,4995.38,$1676860896010
05/10/2002,4653.21,4856.56,$1630262251786
05/13/2002,4776.63,4985.57,$1673502566047
05/14/2002,4942.69,5158.90,$1731682090905
05/15/2002,4973.27,5190.82,$1742395700972
05/16/2002,5004.75,5223.66,$1753422171231
05/17/2002,5034.95,5255.19,$1764003887102
05/20/2002,4975.09,5193.97,$1742763647682
05/21/2002,4899.86,5115.43,$1716411184719
05/22/2002,4883.90,5098.98,$1710818789178
05/23/2002,4927.57,5145.91,$1726116747398
05/24/2002,4878.29,5094.60,$1708854288350
05/28/2002,4864.24,5080.17,$1703933640956
05/29/2002,4803.87,5017.12,$1682786068246
05/30/2002,4766.60,4979.03,$1669728944772
05/31/2002,4771.28,4983.92,$1671367995530
06/03/2002,4668.10,4876.14,$1632372433384
06/04/2002,4656.09,4863.60,$1628173956685
06/05/2002,4659.16,4869.87,$1629248311669
06/06/2002,4536.73,4741.90,$1586433876370
06/07/2002,4516.38,4720.63,$1579318013160
06/10/2002,4483.98,4686.76,$1567987524148
06/11/2002,4440.34,4641.16,$1552730080636
06/12/2002,4406.38,4606.15,$1541862953447
06/13/2002,4349.05,4546.22,$1521801394902
06/14/2002,4317.82,4513.57,$1510872785023
06/17/2002,4441.92,4644.48,$1554299003545
06/18/2002,4430.47,4632.57,$1550293917053
06/19/2002,4272.67,4467.57,$1495076046448
06/20/2002,4172.19,4362.50,$1459915353354
06/21/2002,4106.80,4294.13,$1437034529432
06/24/2002,4123.05,4311.14,$1492393988976
06/25/2002,4060.83,4246.09,$1469874337516
06/26/2002,4010.69,4194.10,$1451724681140
06/27/2002,4060.30,4245.98,$1469680398977
06/28/2002,4146.82,4336.51,$1500997152980
07/01/2002,4004.50,4187.69,$1449485622922
07/02/2002,3874.39,4051.63,$1402390604266
07/03/2002,3967.33,4148.81,$1436028425983
07/05/2002,4188.88,4380.57,$1516223716885
07/08/2002,4119.59,4311.03,$1491143415954
07/09/2002,4042.93,4231.37,$1463395888544
07/10/2002,3914.08,4096.51,$1416755131493
07/11/2002,4003.98,4190.60,$1449296314865
07/12/2002,3998.20,4184.55,$1447203453291
07/15/2002,3988.61,4174.52,$1443733262948
07/16/2002,3953.70,4137.97,$1431081430852
07/17/2002,4022.18,4209.84,$1455867987907
07/18/2002,3974.46,4159.90,$1438597131191
07/19/2002,3809.73,3987.49,$1378971227239
07/22/2002,3667.29,3838.39,$1327411183892
07/23/2002,3496.03,3659.14,$1265422382233
07/24/2002,3662.10,3832.96,$1325532931872
07/25/2002,3528.18,3692.82,$1277060989305
07/26/2002,3507.62,3671.30,$1269619627257
07/29/2002,3727.64,3901.69,$1349256111710
07/30/2002,3765.58,3941.44,$1362989527151
07/31/2002,3741.11,3915.83,$1354133234474
08/01/2002,3605.98,3774.38,$1305221206943
08/02/2002,3514.86,3679.01,$1272240900788
08/05/2002,3335.01,3490.82,$1207140983782
08/06/2002,3457.45,3618.98,$1251460298822
08/07/2002,3499.42,3664.44,$1266651555915
08/08/2002,3642.93,3814.72,$1318594737558
08/09/2002,3644.72,3816.60,$1319244412096
08/12/2002,3599.99,3769.75,$1303803847719
08/13/2002,3547.30,3714.74,$1284721258631
08/14/2002,3686.32,3860.52,$1335069525700
08/15/2002,3759.83,3937.51,$1361692851651
08/16/2002,3859.63,4042.22,$1397838434924
08/19/2002,4012.14,4201.94,$1453070375601
08/20/2002,3935.02,4121.18,$1425140929776
08/21/2002,4029.80,4220.65,$1460177182300
08/22/2002,4078.41,4271.56,$1477789875658
08/23/2002,3928.80,4115.01,$1423581310356
08/26/2002,3964.12,4152.00,$1436378077848
08/27/2002,3900.38,4085.48,$1413284050825
08/28/2002,3781.77,3961.24,$1370306678782
08/29/2002,3819.09,4000.33,$1383827620100
08/30/2002,3772.37,3951.43,$1366897258194
09/03/2002,3566.54,3735.89,$1292318624972
09/04/2002,3659.53,3833.29,$1326011450211
09/05/2002,3584.02,3754.63,$1298650970917
09/06/2002,3694.95,3870.85,$1338846978000
09/09/2002,3705.89,3882.31,$1342809557963
09/10/2002,3766.11,3945.39,$1364629897729
09/11/2002,3800.66,3982.30,$1377148349754
09/12/2002,3672.35,3847.86,$1330655949555
09/13/2002,3652.02,3826.56,$1323291943001
09/16/2002,3605.80,3778.84,$1306543114823
09/17/2002,3554.69,3725.69,$1288023510817
09/18/2002,3527.82,3697.63,$1278286574796
09/19/2002,3346.38,3507.46,$1212545370670
09/20/2002,3379.87,3542.56,$1224679765302
09/23/2002,3293.03,3451.57,$1202049086339
09/24/2002,3228.04,3383.44,$1178323979878
09/25/2002,3331.28,3491.76,$1216008743838
09/26/2002,3349.07,3510.63,$1222503619255
09/27/2002,3268.50,3426.17,$1193826043086
09/30/2002,3177.83,3331.13,$1160710079346
10/01/2002,3319.07,3479.18,$1212297218161
10/02/2002,3270.06,3427.81,$1194397020166
10/03/2002,3288.71,3447.35,$1201208259478
10/04/2002,3191.15,3345.09,$1165574801994
10/07/2002,3101.94,3251.57,$1132989086514
10/08/2002,3118.07,3272.06,$1138882286906
10/09/2002,3051.81,3202.53,$1114681902610
10/10/2002,3210.28,3368.83,$1172563411571
10/11/2002,3381.51,3548.51,$1235105529370
10/14/2002,3375.04,3541.72,$1232740843816
10/15/2002,3600.06,3777.86,$1314930512110
10/16/2002,3460.69,3631.61,$1264026770219
10/17/2002,3619.20,3797.94,$1321922562985
10/18/2002,3634.83,3814.34,$1327630385826
10/21/2002,3734.52,3918.96,$1364042616805
10/22/2002,3697.09,3879.67,$1350368961416
10/23/2002,3747.88,3932.97,$1368920876625
10/24/2002,3720.06,3903.78,$1358761517603
10/25/2002,3817.82,4006.37,$1394468495002
10/28/2002,3852.59,4042.85,$1407166636585
10/29/2002,3763.40,3949.36,$1374589258504
10/30/2002,3863.28,4054.21,$1411070120745
10/31/2002,3844.40,4034.40,$1404175856441
11/01/2002,3938.80,4133.46,$1438654163524
11/04/2002,4060.79,4261.55,$1483214554902
11/05/2002,4075.22,4276.69,$1488483116892
11/06/2002,4085.80,4288.57,$1492992145132
11/07/2002,3950.49,4146.60,$1443550280781
11/08/2002,3911.38,4105.75,$1429257749185
11/11/2002,3778.61,3966.38,$1380741394455
11/12/2002,3906.76,4100.90,$1427571741126
11/13/2002,3894.83,4088.38,$1423210586503
11/14/2002,4023.61,4223.56,$1470267766218
11/15/2002,4055.58,4257.13,$1481952571142
11/18/2002,4031.93,4232.30,$1473309600841
11/19/2002,3981.46,4179.44,$1438732605729
11/20/2002,4084.58,4290.74,$1475994099746
11/21/2002,4270.01,4485.54,$1543002334638
11/22/2002,4263.47,4478.82,$1540640283728
11/25/2002,4299.65,4517.05,$1553712100761
11/26/2002,4161.82,4372.27,$1503905024348
11/27/2002,4338.65,4558.10,$1567803844292
11/29/2002,4326.89,4545.75,$1563554950865
12/02/2002,4369.63,4590.65,$1578999594759
12/03/2002,4219.52,4432.95,$1524757924638
12/04/2002,4150.16,4360.08,$1499692407668
12/05/2002,4116.87,4325.59,$1487664531581
12/06/2002,4137.61,4347.39,$1495159555383
12/09/2002,3953.22,4153.64,$1428527943134
12/10/2002,4011.84,4215.43,$1449711150716
12/11/2002,4014.19,4219.41,$1450559343325
12/12/2002,3996.93,4201.54,$1444323163225
12/13/2002,3937.47,4139.03,$1422837179870
12/16/2002,4051.45,4260.18,$1464022960434
12/17/2002,4019.34,4226.42,$1452419927741
12/18/2002,3921.48,4123.62,$1417056667765
12/19/2002,3895.95,4096.83,$1407833339285
12/20/2002,3955.75,4159.74,$1429441099340
12/23/2002,3953.25,4157.11,$1440753561274
12/24/2002,3926.95,4129.45,$1431166691974
12/26/2002,3918.17,4120.46,$1427968169885
12/27/2002,3829.82,4028.54,$1395767187542
12/30/2002,3813.84,4011.73,$1389944955397
12/31/2002,3846.09,4045.66,$1401699363442
01/02/2003,4017.60,4226.06,$1464205344543
01/03/2003,4045.05,4254.94,$1474208433235
01/06/2003,4212.48,4431.06,$1535228467533
01/07/2003,4185.34,4403.10,$1525337841162
01/08/2003,4082.82,4298.28,$1487974030174
01/09/2003,4179.92,4400.51,$1523363319040
01/10/2003,4211.89,4434.17,$1535013547043
01/13/2003,4228.10,4451.23,$1540919230700
01/14/2003,4280.74,4506.65,$1560106149993
01/15/2003,4216.51,4439.03,$1536698266623
01/16/2003,4168.67,4388.66,$1519261231523
01/17/2003,4043.67,4257.07,$1473704787199
01/21/2003,3974.64,4186.76,$1448546001910
01/22/2003,3946.92,4157.56,$1438444929410
01/23/2003,3988.99,4201.88,$1453777957729
01/24/2003,3890.10,4097.70,$1417735554959
01/27/2003,3821.46,4025.40,$1392719974041
01/28/2003,3859.53,4065.51,$1406597932260
01/29/2003,3883.93,4091.43,$1415490316246
01/30/2003,3778.52,3980.41,$1377071780823
01/31/2003,3827.63,4032.15,$1394970492367
02/03/2003,3828.08,4032.62,$1395132697423
02/04/2003,3764.86,3966.03,$1372094855698
02/05/2003,3758.90,3959.74,$1369920980374
02/06/2003,3724.99,3924.75,$1357565064005
02/07/2003,3691.08,3889.02,$1345206387993
02/11/2003,3700.27,3898.77,$1348555813502
02/12/2003,3659.84,3856.37,$1333818530690
02/13/2003,3641.96,3837.53,$1327301488791
02/14/2003,3736.46,3937.11,$1361743908467
02/18/2003,3814.92,4020.02,$1390302924413
02/19/2003,3749.12,3950.88,$1366322234865
02/20/2003,3716.36,3916.70,$1354385045092
02/21/2003,3746.84,3948.83,$1365494118183
02/24/2003,3675.38,3873.66,$1339450452383
02/25/2003,3666.81,3864.77,$1336328222910
02/26/2003,3581.54,3774.91,$1305250811633
02/27/2003,3607.95,3802.80,$1314875073238
02/28/2003,3657.54,3855.07,$1332948929474
03/03/2003,3648.64,3845.69,$1329704996763
03/04/2003,3570.88,3763.73,$1301365889171
03/05/2003,3612.66,3808.07,$1316592704520
03/06/2003,3564.73,3757.73,$1299124634533
03/07/2003,3569.37,3762.62,$1300816467073
03/10/2003,3456.28,3643.41,$1259602112763
03/11/2003,3444.63,3631.12,$1255354190942
03/12/2003,3450.44,3638.11,$1257471471955
03/13/2003,3609.45,3806.08,$1315423865692
03/14/2003,3649.08,3847.87,$1329865694651
03/17/2003,3798.76,4006.53,$1384416129485
03/18/2003,3789.13,3996.90,$1380858600623
03/19/2003,3806.04,4014.74,$1387022993892
03/20/2003,3828.28,4038.20,$1395126673377
03/21/2003,3925.56,4140.82,$1430579355824
03/24/2003,3755.16,3961.09,$1391805766634
03/25/2003,3807.80,4016.61,$1416068810193
03/26/2003,3788.80,3996.69,$1409004981321
03/27/2003,3774.69,3982.09,$1406047041585
03/28/2003,3733.55,3943.16,$1390724012090
03/31/2003,3642.67,3847.18,$1356870747064
04/01/2003,3692.56,3899.87,$1375455191626
04/02/2003,3822.54,4037.15,$1423873317001
04/03/2003,3806.67,4020.39,$1417961418720
04/04/2003,3799.36,4012.66,$1415236625924
04/07/2003,3857.95,4074.54,$1437060500892
04/08/2003,3820.02,4038.78,$1422931219618
04/09/2003,3775.80,3992.03,$1406462888312
04/10/2003,3790.04,4007.45,$1411767391162
04/11/2003,3781.93,3999.19,$1408745211603
04/14/2003,3860.27,4082.03,$1437926596896
04/15/2003,3889.90,4113.36,$1447359920595
04/16/2003,3874.02,4096.56,$1441449844867
04/17/2003,3957.41,4184.75,$1472478594399
04/21/2003,3953.12,4180.21,$1470882482563
04/22/2003,4041.62,4273.89,$1503809739508
04/23/2003,4109.94,4346.14,$1529230450510
04/24/2003,4057.85,4291.05,$1509848325809
04/25/2003,3991.65,4221.05,$1485216842138
04/28/2003,4082.77,4317.80,$1519122504913
04/29/2003,4112.31,4349.07,$1530113473390
04/30/2003,4089.91,4325.38,$1521777621010
05/01/2003,4089.28,4324.81,$1521543695179
05/02/2003,4156.74,4396.16,$1546646680070
05/05/2003,4148.23,4387.21,$1543476836127
05/06/2003,4221.13,4464.64,$1570603128594
05/07/2003,4156.27,4397.08,$1546469998527
05/08/2003,4096.87,4334.28,$1524367256052
05/09/2003,4177.86,4419.97,$1554503909303
05/12/2003,4231.95,4477.20,$1574631106813
05/13/2003,4230.50,4475.86,$1574677475459
05/14/2003,4229.45,4474.75,$1574286920763
05/15/2003,4276.63,4524.67,$1591849869174
05/16/2003,4283.33,4531.76,$1594343553665
05/19/2003,4139.66,4379.75,$1540864051634
05/20/2003,4147.61,4388.26,$1543826139961
05/21/2003,4169.03,4411.12,$1551796960728
05/22/2003,4240.50,4486.74,$1578398388894
05/23/2003,4268.66,4516.69,$1588880962270
05/27/2003,4328.27,4579.89,$1611069913932
05/28/2003,4355.17,4608.37,$1621082398497
05/29/2003,4386.11,4641.18,$1632600785517
05/30/2003,4448.18,4706.85,$1655703357543
06/02/2003,4475.25,4735.49,$1665777101798
06/03/2003,4443.59,4702.26,$1653994017582
06/04/2003,4519.78,4786.08,$1682354493412
06/05/2003,4519.91,4786.73,$1682402953236
06/06/2003,4495.38,4760.75,$1673272735571
06/09/2003,4435.22,4697.03,$1650876902609
06/10/2003,4460.73,4724.05,$1660373795252
06/11/2003,4500.67,4766.61,$1675240566182
06/12/2003,4506.22,4772.97,$1677307461396
06/13/2003,4435.64,4698.20,$1651034047013
06/16/2003,4529.53,4798.65,$1685983571829
06/17/2003,4541.10,4810.95,$1690288776397
06/18/2003,4549.82,4820.19,$1693534674432
06/19/2003,4507.33,4775.17,$1677718655061
06/20/2003,4511.23,4779.30,$1679169491253
06/23/2003,4420.74,4684.02,$1656938765210
06/24/2003,4414.27,4677.16,$1654512151518
06/25/2003,4386.89,4648.51,$1644249162751
06/26/2003,4432.54,4697.15,$1661361559570
06/27/2003,4394.01,4656.31,$1646917899759
06/30/2003,4383.81,4646.64,$1643097371122
07/01/2003,4407.27,4671.50,$1651888498641
07/02/2003,4498.27,4767.96,$1685998504800
07/03/2003,4459.19,4726.53,$1671350224708
07/07/2003,4565.69,4839.42,$1711267489152
07/08/2003,4556.17,4834.04,$1707699373148
07/09/2003,4557.44,4835.85,$1708173680425
07/10/2003,4456.63,4728.88,$1670389605174
07/11/2003,4495.66,4770.29,$1685018071476
07/14/2003,4528.88,4805.54,$1697468425589
07/15/2003,4511.30,4786.89,$1690880660172
07/16/2003,4480.83,4754.56,$1679460855450
07/17/2003,4320.84,4584.79,$1619492718849
07/18/2003,4386.81,4654.80,$1644222576368
07/21/2003,4289.25,4551.27,$1607653192602
07/22/2003,4349.36,4615.06,$1630185679918
07/23/2003,4337.99,4602.99,$1625921390736
07/24/2003,4337.92,4602.92,$1625897971843
07/25/2003,4412.47,4682.02,$1653836591570
07/28/2003,4426.93,4697.37,$1659258071074
07/29/2003,4406.32,4675.60,$1651531901030
07/30/2003,4355.30,4621.46,$1632409365889
07/31/2003,4377.02,4644.51,$1640551606481
08/01/2003,4355.61,4621.79,$1632525831147
08/04/2003,4362.71,4629.40,$1637163708658
08/05/2003,4292.27,4554.66,$1612135643424
08/06/2003,4293.21,4557.86,$1612489830624
08/07/2003,4287.91,4552.23,$1610498499657
08/08/2003,4298.68,4563.66,$1614542066332
08/11/2003,4333.98,4601.14,$1627800222722
08/12/2003,4375.59,4645.32,$1643430281396
08/13/2003,4368.07,4638.13,$1640605040825
08/14/2003,4406.82,4679.28,$1655070012063
08/15/2003,4412.19,4684.98,$1657084959793
08/18/2003,4470.59,4746.99,$1679019409011
08/19/2003,4508.52,4787.36,$1693265089822
08/20/2003,4476.19,4753.23,$1681121539857
08/21/2003,4506.03,4784.92,$1692330879064
08/22/2003,4473.51,4750.53,$1680116931121
08/25/2003,4435.51,4710.17,$1665844804032
08/26/2003,4457.02,4733.14,$1673922307119
08/27/2003,4474.40,4751.86,$1680450760431
08/28/2003,4500.05,4779.17,$1690085567849
08/29/2003,4518.88,4799.16,$1697154921181
09/02/2003,4592.07,4876.89,$1724645802534
09/03/2003,4619.44,4905.96,$1734925173910
09/04/2003,4654.27,4943.27,$1748005992033
09/05/2003,4645.48,4934.13,$1744703614577
09/08/2003,4712.83,5005.66,$1769997701014
09/09/2003,4654.74,4944.00,$1748181395623
09/10/2003,4558.65,4842.12,$1712091764267
09/11/2003,4584.20,4869.87,$1721688073303
09/12/2003,4596.59,4883.03,$1726341940451
09/15/2003,4556.88,4841.63,$1711426570242
09/16/2003,4648.22,4938.68,$1745731059883
09/17/2003,4648.35,4938.83,$1745782242630
09/18/2003,4714.18,5008.77,$1770506097516
09/19/2003,4697.97,4991.54,$1764415953981
09/22/2003,4612.73,4901.01,$1730472155699
09/23/2003,4625.19,4914.24,$1737296831042
09/24/2003,4525.16,4808.07,$1699725736049
09/25/2003,4498.58,4780.17,$1689740082281
09/26/2003,4473.00,4753.45,$1680131635916
09/29/2003,4504.57,4787.31,$1691990242943
09/30/2003,4460.16,4740.12,$1675310491194
10/01/2003,4553.11,4838.90,$1710221986339
10/02/2003,4570.04,4856.90,$1716583336555
10/03/2003,4649.71,4941.56,$1746505982891
10/06/2003,4687.40,4981.62,$1760664732602
10/07/2003,4707.05,5003.21,$1768043978073
10/08/2003,4687.98,4986.84,$1760883416957
10/09/2003,4721.58,5023.68,$1773503818276
10/10/2003,4750.34,5054.28,$1784307699908
10/13/2003,4765.11,5069.99,$1789853037757
10/14/2003,4752.22,5056.28,$1785013180754
10/15/2003,4737.79,5040.93,$1779592932186
10/16/2003,4729.14,5031.73,$1776344863731
10/17/2003,4689.32,4989.35,$1761385922880
10/20/2003,4717.67,5019.51,$1772033222693
10/21/2003,4731.36,5034.08,$1778549112512
10/22/2003,4682.00,4981.56,$1759994010919
10/23/2003,4650.14,4947.67,$1748020618226
10/24/2003,4634.64,4931.18,$1742194213578
10/27/2003,4662.97,4961.32,$1752843353775
10/28/2003,4766.92,5071.92,$1791918417834
10/29/2003,4774.86,5080.47,$1794900729706
10/30/2003,4780.25,5086.20,$1796927970522
10/31/2003,4762.38,5067.20,$1790212629267
11/03/2003,4808.44,5116.28,$1807527248801
11/04/2003,4781.54,5087.65,$1797412749050
11/05/2003,4780.59,5086.66,$1796759321336
11/06/2003,4806.01,5114.49,$1806312753776
11/07/2003,4827.09,5136.93,$1814235349875
11/10/2003,4771.23,5077.48,$1793240525662
11/11/2003,4747.41,5052.13,$1784287189681
11/12/2003,4846.40,5157.68,$1821493974280
11/13/2003,4835.83,5146.43,$1817518235059
11/14/2003,4791.14,5098.87,$1800722992005
11/17/2003,4744.47,5049.20,$1783181517848
11/18/2003,4733.24,5037.35,$1778961747211
11/19/2003,4759.28,5065.26,$1788749153753
11/20/2003,4718.01,5021.34,$1773238648446
11/21/2003,4759.38,5065.51,$1788785721277
11/24/2003,4835.80,5146.98,$1817508374222
11/25/2003,4858.73,5174.60,$1826127536667
11/26/2003,4891.73,5209.81,$1838529697914
11/28/2003,4901.56,5220.28,$1842223372703
12/01/2003,4960.19,5282.73,$1864260291143
12/02/2003,4954.33,5276.48,$1862057514941
12/03/2003,4932.76,5253.51,$1853950101190
12/04/2003,4947.11,5269.38,$1859344851663
12/05/2003,4901.05,5220.51,$1842032511421
12/08/2003,4910.71,5230.80,$1846373712785
12/09/2003,4869.02,5186.39,$1830699616839
12/10/2003,4868.13,5186.85,$1830364632047
12/11/2003,4943.37,5267.64,$1858652418291
12/12/2003,4952.48,5277.35,$1862078902914
12/15/2003,4925.30,5249.17,$1851860814065
12/16/2003,4938.39,5263.12,$1856783097192
12/17/2003,4917.99,5241.38,$1849111534492
12/18/2003,4994.94,5323.43,$1878042470203
12/19/2003,4987.03,5315.04,$1876461050898
12/22/2003,5013.10,5342.82,$1807922740031
12/23/2003,5036.30,5367.66,$1816289806487
12/24/2003,5033.22,5364.38,$1815180772304
12/26/2003,5034.66,5366.96,$1815700747800
12/29/2003,5081.61,5417.91,$1832630144384
12/30/2003,5091.15,5428.08,$1836072645611
12/31/2003,5112.11,5450.43,$1843630066615
01/02/2004,5157.01,5498.30,$1859821950861
01/05/2004,5276.71,5625.92,$1902992395054
01/06/2004,5305.85,5657.76,$1913503090090
01/07/2004,5315.43,5671.41,$1916957008441
01/08/2004,5458.39,5823.95,$1968514912651
01/09/2004,5407.04,5769.16,$1949994515792
01/12/2004,5447.26,5812.07,$1964499766065
01/13/2004,5402.47,5764.28,$1948346967263
01/14/2004,5452.20,5817.34,$1966280931598
01/15/2004,5453.48,5818.70,$1966741068373
01/16/2004,5471.30,5837.72,$1975352931046
01/20/2004,5514.65,5883.97,$1991002960403
01/21/2004,5521.92,5891.74,$1993630152942
01/22/2004,5505.23,5873.92,$1987603090039
01/23/2004,5483.47,5850.71,$1979747426043
01/26/2004,5527.46,5897.64,$1995626962682
01/27/2004,5495.51,5863.55,$1984092253395
01/28/2004,5395.58,5757.04,$1948015678390
01/29/2004,5381.75,5742.28,$1943021612194
01/30/2004,5395.41,5756.86,$1947954894659
02/02/2004,5391.47,5752.66,$1946532607986
02/03/2004,5384.90,5745.64,$1944158301737
02/04/2004,5289.99,5644.37,$1909892293082
02/05/2004,5303.94,5659.26,$1914929387938
02/06/2004,5405.85,5768.82,$1951721594054
02/09/2004,5413.46,5777.02,$1954470968288
02/10/2004,5461.13,5827.89,$1971679232085
02/11/2004,5532.93,5904.73,$1997593101019
02/12/2004,5478.68,5846.83,$1978007098125
02/13/2004,5459.93,5826.82,$1971237507338
02/17/2004,5551.41,5924.46,$2004267489571
02/18/2004,5495.98,5865.51,$1984255661925
02/19/2004,5489.81,5858.92,$1982025750164
02/20/2004,5431.38,5796.99,$1960931250766
02/23/2004,5389.02,5751.94,$1945636505166
02/24/2004,5385.58,5748.45,$1944394590803
02/25/2004,5408.13,5772.87,$1952537423173
02/26/2004,5418.82,5784.34,$1956397904213
02/27/2004,5399.75,5763.98,$1949510902495
03/01/2004,5470.37,5839.37,$1975009265119
03/02/2004,5445.89,5813.23,$1966168447346
03/03/2004,5425.71,5792.02,$1958883932932
03/04/2004,5468.15,5837.34,$1974205630429
03/05/2004,5477.98,5847.83,$1977755257002
03/08/2004,5418.68,5784.71,$1956346320941
03/09/2004,5370.92,5733.72,$1939101989147
03/10/2004,5262.52,5618.00,$1899964908791
03/11/2004,5157.99,5507.02,$1862228157304
03/12/2004,5243.93,5598.77,$1893254242492
03/15/2004,5099.89,5445.62,$1841252536234
03/16/2004,5136.89,5485.28,$1854609539263
03/17/2004,5231.01,5585.77,$1888588305807
03/18/2004,5203.19,5556.07,$1878546514439
03/19/2004,5154.87,5504.47,$1861100221413
03/22/2004,5038.44,5380.17,$1839612741509
03/23/2004,5057.98,5401.46,$1846749354122
03/24/2004,5051.74,5394.80,$1844471397515
03/25/2004,5162.19,5512.75,$1884796492674
03/26/2004,5133.86,5487.39,$1874453852007
03/29/2004,5216.76,5576.49,$1904721614779
03/30/2004,5231.39,5592.44,$1910064392359
03/31/2004,5235.70,5597.23,$1911635044913
04/01/2004,5297.85,5663.67,$1934328859402
04/02/2004,5366.09,5736.62,$1959243510210
04/05/2004,5393.80,5766.25,$1969362991658
04/06/2004,5300.74,5670.99,$1935383705476
04/07/2004,5274.02,5642.40,$1925628874705
04/08/2004,5276.66,5645.87,$1926592602277
04/12/2004,5295.58,5666.11,$1933500144331
04/13/2004,5209.73,5574.25,$1902153917334
04/14/2004,5188.17,5551.56,$1894143506035
04/15/2004,5143.68,5503.96,$1877903075489
04/16/2004,5131.22,5490.62,$1873351326271
04/19/2004,5178.21,5540.90,$1890509116106
04/20/2004,5100.79,5458.05,$1862241111710
04/21/2004,5138.13,5498.01,$1875873858827
04/22/2004,5187.67,5551.02,$1893959731822
04/23/2004,5195.55,5559.46,$1901198580643
04/26/2004,5169.19,5531.25,$1891551642708
04/27/2004,5168.06,5530.78,$1891138077800
04/28/2004,5060.86,5417.12,$1851910604206
04/29/2004,4999.83,5351.79,$1829578727387
04/30/2004,4948.44,5296.88,$1810774154500
05/03/2004,4962.09,5311.48,$1815767355679
05/04/2004,5027.45,5381.91,$1839683266545
05/05/2004,5049.29,5405.29,$1847478723953
05/06/2004,4984.13,5336.45,$1823618368510
05/07/2004,4910.04,5257.26,$1796507272873
05/10/2004,4815.95,5156.52,$1762084016050
05/11/2004,4866.88,5212.69,$1780718146846
05/12/2004,4857.86,5203.23,$1777415710318
05/13/2004,4847.32,5191.94,$1773558875840
05/14/2004,4797.20,5138.26,$1755222975523
05/17/2004,4733.68,5070.30,$1731980857428
05/18/2004,4789.39,5130.81,$1752366138969
05/19/2004,4844.15,5189.68,$1772399982555
05/20/2004,4824.01,5168.10,$1765029577910
05/21/2004,4846.24,5191.92,$1773166642252
05/24/2004,4862.31,5210.78,$1779043019548
05/25/2004,4916.04,5268.57,$1798704120486
05/26/2004,4910.84,5263.09,$1796802655345
05/27/2004,4972.96,5330.00,$1819530155781
05/28/2004,4960.57,5316.72,$1814996051781
06/01/2004,4936.50,5290.92,$1806188408164
06/02/2004,4939.56,5298.01,$1807309112620
06/03/2004,4873.97,5227.66,$1783309314812
06/04/2004,4937.39,5295.87,$1806515863039
06/07/2004,5036.56,5402.51,$1842799263190
06/08/2004,5043.78,5410.55,$1840254844683
06/09/2004,4988.86,5351.94,$1820213844759
06/10/2004,5013.06,5377.91,$1829045945573
06/14/2004,4918.82,5278.71,$1794660883179
06/15/2004,4968.46,5332.15,$1812771288520
06/16/2004,4950.05,5312.39,$1806053492459
06/17/2004,4936.17,5297.50,$1800990339056
06/18/2004,4936.80,5298.18,$1801222069233
06/21/2004,4909.76,5269.38,$1783382595256
06/22/2004,4919.80,5280.35,$1787027924111
06/23/2004,4949.00,5311.68,$1797633767248
06/24/2004,4940.21,5302.26,$1794442993712
06/25/2004,4945.07,5307.99,$1796207511471
06/28/2004,4946.42,5310.17,$1796695688217
06/29/2004,4961.75,5326.63,$1802264195782
06/30/2004,4987.38,5354.39,$1811574650260
07/01/2004,4925.53,5287.99,$1789110345278
07/02/2004,4906.28,5267.32,$1782115664930
07/06/2004,4827.92,5183.20,$1753655269873
07/07/2004,4861.79,5223.07,$1765958636738
07/08/2004,4796.30,5152.71,$1742169384807
07/09/2004,4829.82,5189.55,$1754345542779
07/12/2004,4819.91,5178.90,$1750744059278
07/13/2004,4819.98,5178.97,$1750770934734
07/14/2004,4778.17,5134.05,$1735582315324
07/15/2004,4722.42,5074.15,$1715332899415
07/16/2004,4688.17,5037.35,$1702894444291
07/19/2004,4677.79,5026.19,$1699121670555
07/20/2004,4729.26,5081.50,$1717818251627
07/21/2004,4657.94,5005.10,$1691914016570
07/22/2004,4701.61,5052.01,$1707773173176
07/23/2004,4631.77,4976.97,$1682405728933
07/26/2004,4617.71,4961.86,$1677299291381
07/27/2004,4658.36,5005.54,$1692063393084
07/28/2004,4661.08,5008.57,$1693052116300
07/29/2004,4697.46,5047.67,$1706268371617
07/30/2004,4698.68,5048.97,$1706708946425
08/02/2004,4716.02,5067.61,$1713010157637
08/03/2004,4675.13,5023.67,$1698156601938
08/04/2004,4661.13,5009.97,$1693063199879
08/05/2004,4613.77,4959.06,$1675858374567
08/06/2004,4542.40,4883.24,$1649935914514
08/09/2004,4524.56,4864.32,$1643455719412
08/10/2004,4585.30,4929.62,$1665518784751
08/11/2004,4516.21,4855.63,$1640421540759
08/12/2004,4435.48,4769.07,$1611097395503
08/13/2004,4473.79,4810.26,$1625013203003
08/16/2004,4547.79,4889.83,$1651892962834
08/17/2004,4575.28,4919.50,$1661879889782
08/18/2004,4650.52,5000.61,$1689207386150
08/19/2004,4644.19,4993.80,$1686907072657
08/20/2004,4671.44,5023.10,$1696804811494
08/23/2004,4660.10,5011.10,$1692688059674
08/24/2004,4643.92,4994.11,$1686810890637
08/25/2004,4686.14,5040.02,$1702147405844
08/26/2004,4678.88,5032.20,$1699507401950
08/27/2004,4683.13,5037.06,$1701051508472
08/30/2004,4633.86,4984.14,$1683156378476
08/31/2004,4638.21,4988.82,$1684738296723
09/01/2004,4644.72,4996.12,$1687102652173
09/02/2004,4686.99,5041.58,$1702454679865
09/03/2004,4627.76,4977.86,$1680939013350
09/07/2004,4670.24,5023.81,$1696370014463
09/08/2004,4675.57,5030.08,$1698308146339
09/09/2004,4734.97,5093.99,$1719884005409
09/10/2004,4797.81,5161.59,$1742709791318
09/13/2004,4814.41,5180.74,$1748739054940
09/14/2004,4814.98,5181.55,$1748943986523
09/15/2004,4747.77,5109.23,$1724533693923
09/16/2004,4775.47,5139.04,$1734595027368
09/17/2004,4791.58,5156.38,$1740446710842
09/20/2004,4783.39,5147.60,$1768633493579
09/21/2004,4827.30,5195.20,$1784871540112
09/22/2004,4768.73,5132.28,$1763213141177
09/23/2004,4779.77,5144.17,$1767297600478
09/24/2004,4758.18,5120.93,$1759314987416
09/27/2004,4711.28,5071.15,$1741973647745
09/28/2004,4716.00,5076.74,$1743719718854
09/29/2004,4744.55,5107.47,$1754275716009
09/30/2004,4763.55,5127.92,$1761298536827
10/01/2004,4873.59,5246.37,$1801985212322
10/04/2004,4919.93,5296.26,$1819119757676
10/05/2004,4920.19,5296.54,$1819216317867
10/06/2004,4951.05,5333.28,$1830627548063
10/07/2004,4916.80,5297.20,$1817962301804
10/08/2004,4871.85,5248.78,$1801344313352
10/11/2004,4875.56,5252.77,$1802713769401
10/12/2004,4836.49,5210.68,$1788269574840
10/13/2004,4831.41,5205.20,$1786390428370
10/14/2004,4802.48,5174.03,$1775693081996
10/15/2004,4842.56,5217.22,$1790514817186
10/18/2004,4868.67,5245.34,$1800165891120
10/19/2004,4893.44,5272.03,$1810097049534
10/20/2004,4887.19,5265.30,$1807786835689
10/21/2004,4920.66,5301.36,$1820169305001
10/22/2004,4858.83,5234.75,$1797298156976
10/25/2004,4860.37,5236.40,$1797865311233
10/26/2004,4891.49,5269.93,$1809377517872
10/27/2004,4969.93,5354.66,$1807216809299
10/28/2004,4991.27,5377.78,$1814976118347
10/29/2004,5012.74,5400.92,$1822786186587
11/01/2004,5015.96,5404.39,$1823955802487
11/02/2004,5040.57,5430.91,$1832905831482
11/03/2004,5092.55,5486.91,$1847325579467
11/04/2004,5159.41,5558.95,$1871578227337
11/05/2004,5180.02,5581.16,$1879055745754
11/08/2004,5154.95,5557.02,$1869959767039
11/09/2004,5154.78,5556.84,$1869899512371
11/10/2004,5130.00,5530.20,$1860910152850
11/11/2004,5203.97,5609.94,$1887744361983
11/12/2004,5260.65,5671.04,$1908302511037
11/15/2004,5260.29,5670.70,$1908174149813
11/16/2004,5223.40,5631.03,$1894789382644
11/17/2004,5303.00,5717.06,$1923664406565
11/18/2004,5320.01,5735.41,$1929836753777
11/19/2004,5254.87,5665.18,$1906207364065
11/22/2004,5273.62,5685.69,$1913009228828
11/23/2004,5269.72,5688.66,$1911596255422
11/24/2004,5294.06,5714.94,$1920425562156
11/26/2004,5300.84,5722.58,$1922882234563
11/29/2004,5311.25,5733.89,$1926659865342
11/30/2004,5275.54,5695.34,$1913704029729
12/01/2004,5390.58,5819.61,$1955437854371
12/02/2004,5399.46,5829.19,$1958658660628
12/03/2004,5411.52,5842.21,$1958185501730
12/06/2004,5426.99,5858.92,$1963783197215
12/07/2004,5379.35,5807.75,$1946544387503
12/08/2004,5357.99,5786.49,$1938812213008
12/09/2004,5345.38,5772.88,$1928523317657
12/10/2004,5303.42,5727.56,$1913383669837
12/13/2004,5361.74,5792.07,$1934426276978
12/14/2004,5375.35,5806.77,$1941220198130
12/15/2004,5394.48,5827.66,$1948129094025
12/16/2004,5365.90,5796.84,$1937806101973
12/17/2004,5342.11,5771.14,$1929216509756
12/20/2004,5346.05,5775.44,$2238411331402
12/21/2004,5378.80,5810.93,$2252122854117
12/22/2004,5396.80,5830.37,$2259658052392
12/23/2004,5411.92,5846.72,$2265990888773
12/27/2004,5423.51,5859.24,$2270843902291
12/28/2004,5449.90,5888.52,$2281892232434
12/29/2004,5442.01,5883.05,$2278588445979
12/30/2004,5458.01,5900.34,$2285287385811
12/31/2004,5456.87,5899.11,$2284811425063
01/03/2005,5423.75,5863.31,$2270943800636
01/04/2005,5342.43,5775.40,$2236896355184
01/05/2005,5323.51,5755.07,$2228973123016
01/06/2005,5316.30,5752.79,$2225954512484
01/07/2005,5307.14,5743.56,$2222117570125
01/10/2005,5308.06,5744.56,$2222501926770
01/11/2005,5255.15,5688.57,$2200351721889
01/12/2005,5272.87,5707.75,$2207771108543
01/13/2005,5223.80,5654.63,$2187225690627
01/14/2005,5238.51,5670.56,$2193384282530
01/18/2005,5265.21,5699.45,$2204561379693
01/19/2005,5189.67,5617.68,$2172931754392
01/20/2005,5151.47,5576.33,$2156938591460
01/21/2005,5149.69,5574.41,$2156195285464
01/24/2005,5118.29,5540.42,$2143047351180
01/25/2005,5120.80,5543.14,$2144098389853
01/26/2005,5172.86,5599.49,$2165895823254
01/27/2005,5156.94,5582.37,$2159230191386
01/28/2005,5154.47,5579.69,$2158195198098
01/31/2005,5190.93,5619.16,$2173462266938
02/01/2005,5216.46,5646.80,$2184150606218
02/02/2005,5222.11,5652.92,$2186505235024
02/03/2005,5194.54,5623.07,$2174960581571
02/04/2005,5262.37,5696.49,$2203358346769
02/07/2005,5248.40,5681.37,$2197509629632
02/08/2005,5257.19,5691.69,$2201192740509
02/09/2005,5224.88,5656.71,$2187663724649
02/10/2005,5236.67,5669.48,$2192601619320
02/11/2005,5273.85,5709.79,$2208166735831
02/14/2005,5284.30,5721.17,$2212541401283
02/15/2005,5311.31,5750.42,$2223851494688
02/16/2005,5291.60,5729.26,$2215597252752
02/17/2005,5261.29,5696.54,$2202906673920
02/18/2005,5243.53,5677.31,$2195473424980
02/22/2005,5200.26,5631.36,$2177355471011
02/23/2005,5218.26,5650.90,$2184891046575
02/24/2005,5235.29,5669.63,$2192020795895
02/25/2005,5265.37,5702.27,$2204616000653
02/28/2005,5230.06,5664.03,$2189832718258
03/01/2005,5282.41,5720.73,$2211751948042
03/02/2005,5270.77,5708.31,$2206878846795
03/03/2005,5249.61,5685.40,$2198018692114
03/04/2005,5280.25,5718.57,$2210844962401
03/07/2005,5298.63,5738.48,$2218540897792
03/08/2005,5278.65,5717.36,$2210176688466
03/09/2005,5252.62,5689.17,$2199278379527
03/10/2005,5250.93,5687.33,$2198570006536
03/11/2005,5220.85,5655.65,$2185975206381
03/14/2005,5219.75,5655.30,$2169677857100
03/15/2005,5191.87,5625.10,$2158090334643
03/16/2005,5177.21,5609.21,$2151993898654
03/17/2005,5192.83,5626.16,$2158490234432
03/18/2005,5175.55,5608.28,$2151304760178
03/21/2005,5153.62,5584.52,$1848210070725
03/22/2005,5099.34,5525.70,$1834724476813
03/23/2005,5091.58,5517.29,$1831932460189
03/24/2005,5099.27,5525.63,$1834698803891
03/28/2005,5102.63,5530.05,$1835907191685
03/29/2005,5067.02,5492.54,$1823096819449
03/30/2005,5139.15,5571.01,$1849048692121
03/31/2005,5138.54,5570.34,$1848828474005
04/01/2005,5109.77,5539.16,$1838478392716
04/04/2005,5107.40,5536.59,$1837625876572
04/05/2005,5115.74,5545.63,$1840625749719
04/06/2005,5101.69,5534.78,$1835570723765
04/07/2005,5148.41,5585.47,$1852381407713
04/08/2005,5126.45,5566.85,$1844479231048
04/11/2005,5116.04,5556.44,$1840731900312
04/12/2005,5118.05,5559.46,$1841455215877
04/13/2005,5070.02,5507.29,$1824176801641
04/14/2005,5023.93,5457.22,$1807593167800
04/15/2005,4901.86,5324.63,$1763673021374
04/18/2005,4887.05,5310.11,$1758344962485
04/19/2005,4936.45,5363.77,$1776115650835
04/20/2005,4878.56,5300.87,$1755287498695
04/21/2005,5002.65,5435.70,$1799934055339
04/22/2005,4960.06,5392.15,$1784613320025
04/25/2005,4987.75,5422.25,$1794576400015
04/26/2005,4946.24,5377.47,$1779640863180
04/27/2005,4963.46,5396.93,$1785835029423
04/28/2005,4901.97,5330.20,$1763712438094
04/29/2005,4940.49,5374.66,$1777571152965
05/02/2005,4945.96,5381.14,$1779538080403
05/03/2005,4947.34,5382.65,$1780036300067
05/04/2005,5030.25,5473.60,$1809849792613
05/05/2005,5011.19,5452.86,$1802991002669
05/06/2005,5019.03,5462.40,$1805811806422
05/09/2005,5035.57,5480.48,$1811761932623
05/10/2005,4967.39,5408.83,$1787233832386
05/11/2005,4967.00,5408.41,$1787092485900
05/12/2005,4945.31,5384.97,$1779289606990
05/13/2005,4960.33,5401.31,$1784691038293
05/16/2005,4986.99,5430.34,$1794283561877
05/17/2005,4999.94,5444.57,$1798944277102
05/18/2005,5064.87,5515.50,$1822306721467
05/19/2005,5102.49,5556.47,$1835840946290
05/20/2005,5100.72,5554.53,$1835202209954
05/23/2005,5118.43,5573.99,$1841575666094
05/24/2005,5094.35,5548.92,$1832912153598
05/25/2005,5068.45,5521.73,$1823591847903
05/26/2005,5099.19,5555.25,$1834652779137
05/27/2005,5102.95,5559.42,$1836004705629
05/31/2005,5051.33,5504.41,$1817433965751
06/01/2005,5068.92,5531.15,$1823762570031
06/02/2005,5085.40,5549.13,$1829692997172
06/03/2005,5060.44,5522.20,$1820712100773
06/06/2005,5043.76,5504.00,$1814710477496
06/07/2005,5057.85,5519.76,$1819777657067
06/08/2005,5059.49,5521.91,$1820368230656
06/09/2005,5069.95,5533.33,$1824131988868
06/10/2005,5049.76,5511.50,$1816869162441
06/13/2005,5058.63,5525.37,$1820058206474
06/14/2005,5061.81,5528.85,$1821205636910
06/15/2005,5079.68,5548.37,$1827634680560
06/16/2005,5093.61,5563.59,$1831073347537
06/17/2005,5121.08,5593.61,$1840950225045
06/20/2005,5114.37,5586.44,$1832602621489
06/21/2005,5129.34,5602.88,$1837966470318
06/22/2005,5150.13,5625.60,$1845417342528
06/23/2005,5089.63,5559.52,$1823739995725
06/24/2005,5055.47,5522.20,$1811498034921
06/27/2005,5023.80,5488.31,$1800151902833
06/28/2005,5061.98,5530.65,$1813829785249
06/29/2005,5076.56,5546.76,$1819057481353
06/30/2005,5037.04,5503.57,$1808558456246
07/01/2005,5042.75,5509.81,$1810607409703
07/05/2005,5043.99,5511.17,$1811054554956
07/06/2005,5044.30,5515.72,$1811164709804
07/07/2005,5035.08,5505.64,$1807854855413
07/08/2005,5103.27,5580.19,$1832336556844
07/11/2005,5149.61,5630.87,$1848977810008
07/12/2005,5195.20,5681.62,$1865344354927
07/13/2005,5201.98,5689.04,$1867779757067
07/14/2005,5231.52,5721.69,$1878386514737
07/15/2005,5234.95,5725.65,$1879617524833
07/18/2005,5197.93,5685.16,$1866324945566
07/19/2005,5228.99,5719.14,$1877478851703
07/20/2005,5248.96,5740.98,$1884649232133
07/21/2005,5201.16,5688.70,$1863694431860
07/22/2005,5203.56,5691.32,$1864554001635
07/25/2005,5184.04,5669.97,$1857560721002
07/26/2005,5223.76,5713.42,$1871793607545
07/27/2005,5254.96,5747.54,$1882973951829
07/28/2005,5277.21,5772.01,$1890945254939
07/29/2005,5251.64,5744.03,$1881781852799
08/01/2005,5265.46,5759.24,$1890083202215
08/02/2005,5304.08,5801.78,$1903945823059
08/03/2005,5318.20,5819.23,$1909014044225
08/04/2005,5283.54,5781.31,$1896572684849
08/05/2005,5259.57,5755.08,$1887969416052
08/08/2005,5260.35,5756.95,$1888248744757
08/09/2005,5310.32,5811.64,$1906185563327
08/10/2005,5305.11,5805.94,$1904317997075
08/11/2005,5353.01,5858.84,$1921511528235
08/12/2005,5317.95,5820.47,$1904341540982
08/15/2005,5340.16,5844.78,$1932743407024
08/16/2005,5278.20,5777.08,$1910318320212
08/17/2005,5318.09,5820.95,$1924753449955
08/18/2005,5275.95,5774.82,$1909501801999
08/19/2005,5296.22,5797.01,$1916838003297
08/22/2005,5316.20,5818.89,$1924071001832
08/23/2005,5304.21,5806.33,$1919730943944
08/24/2005,5255.40,5753.61,$1902065477480
08/25/2005,5259.51,5758.85,$1903553793167
08/26/2005,5230.49,5727.06,$1893048829649
08/29/2005,5243.26,5742.05,$1897673053954
08/30/2005,5231.54,5729.28,$1893431576422
08/31/2005,5280.44,5782.83,$1911128347957
09/01/2005,5294.08,5797.77,$1917528239770
09/02/2005,5287.73,5790.81,$1915225864950
09/06/2005,5353.70,5863.06,$1939121584432
09/07/2005,5355.74,5865.86,$1939861365414
09/08/2005,5345.72,5854.88,$1936230299142
09/09/2005,5381.63,5894.22,$1949237739002
09/12/2005,5371.08,5883.91,$1945415041468
09/13/2005,5359.12,5871.54,$1941084812333
09/14/2005,5348.88,5860.60,$1937294642908
09/15/2005,5341.34,5852.34,$1934564573569
09/16/2005,5376.49,5890.87,$1947292333854
09/19/2005,5325.41,5835.08,$2020744913188
09/20/2005,5282.52,5788.16,$2004468853831
09/21/2005,5231.19,5732.04,$1984992261678
09/22/2005,5234.59,5735.76,$1986282087834
09/23/2005,5249.40,5751.99,$1991902195504
09/26/2005,5260.31,5763.95,$1996041505213
09/27/2005,5226.31,5728.43,$1983140648699
09/28/2005,5250.51,5755.23,$1992324656478
09/29/2005,5288.14,5796.48,$2006604282937
09/30/2005,5315.38,5826.34,$2016939631393
10/03/2005,5312.66,5823.35,$2015905680223
10/04/2005,5294.67,5803.63,$2009079042559
10/05/2005,5225.72,5732.30,$1982916715955
10/06/2005,5195.48,5699.13,$1971443945546
10/07/2005,5207.57,5712.40,$1976031670367
10/10/2005,5176.66,5678.49,$1964301722473
10/11/2005,5153.21,5653.73,$1955404646112
10/12/2005,5106.90,5602.91,$1937829926778
10/13/2005,5111.36,5607.81,$1939524685418
10/14/2005,5144.22,5643.86,$1951991996108
10/17/2005,5127.80,5625.85,$1945763012885
10/18/2005,5090.01,5584.38,$1931420544942
10/19/2005,5117.89,5614.97,$1942001369022
10/20/2005,5032.85,5521.68,$1909734268334
10/21/2005,5068.41,5560.68,$1923224343112
10/24/2005,5139.42,5638.59,$1950169070472
10/25/2005,5119.47,5616.71,$1942601613921
10/26/2005,5092.24,5587.14,$1932267271497
10/27/2005,5040.68,5530.72,$1912704397096
10/28/2005,5099.90,5595.70,$1935176063495
10/31/2005,5159.76,5661.38,$1957890257264
11/01/2005,5168.64,5671.11,$1961257179252
11/02/2005,5235.64,5744.72,$1986682713926
11/03/2005,5239.86,5749.35,$1988283977336
11/04/2005,5220.09,5727.66,$1980781172993
11/07/2005,5228.98,5737.41,$1984154846144
11/08/2005,5219.62,5730.66,$1980603267136
11/09/2005,5230.52,5742.63,$1984739459226
11/10/2005,5246.49,5760.24,$1990800199235
11/11/2005,5251.17,5765.37,$1992576121883
11/14/2005,5236.15,5748.96,$1986875330121
11/15/2005,5153.21,5658.00,$1955402048760
11/16/2005,5145.88,5650.17,$1952623635325
11/17/2005,5207.82,5718.17,$1976124927801
11/18/2005,5229.87,5742.38,$1984491026787
11/21/2005,5232.20,5745.39,$1986693599198
11/22/2005,5254.80,5777.36,$1995273799169
11/23/2005,5286.64,5812.55,$2007363529981
11/25/2005,5291.46,5817.84,$2009193178257
11/28/2005,5275.36,5801.09,$2003082302464
11/29/2005,5272.28,5797.71,$2001912299063
11/30/2005,5253.31,5776.84,$1994707791178
12/01/2005,5327.26,5858.17,$2022790010621
12/02/2005,5302.76,5831.22,$2013484382298
12/05/2005,5302.70,5831.16,$2013464356377
12/06/2005,5319.18,5849.27,$2019718438222
12/07/2005,5311.06,5841.03,$2016637753838
12/08/2005,5289.19,5818.57,$2008334591984
12/09/2005,5317.69,5849.91,$2019153202933
12/12/2005,5335.70,5870.40,$2025992690468
12/13/2005,5318.66,5852.47,$2019521992417
12/14/2005,5319.58,5853.83,$2020263746756
12/15/2005,5300.04,5832.52,$2012842292673
12/16/2005,5297.28,5829.48,$2011793278304
12/19/2005,5263.88,5792.73,$1925885721168
12/20/2005,5241.83,5770.11,$1917819711366
12/21/2005,5248.35,5777.29,$1920204625992
12/22/2005,5272.97,5804.39,$1928541847133
12/23/2005,5282.09,5814.47,$1931875851075
12/27/2005,5248.74,5777.76,$1919679477064
12/28/2005,5252.72,5785.98,$1921136125763
12/29/2005,5248.64,5781.48,$1919642078030
12/30/2005,5220.24,5750.20,$1909255511358
01/03/2006,5312.96,5852.34,$1926142883866
01/04/2006,5374.67,5920.30,$1948512170484
01/05/2006,5398.03,5946.04,$1956981063444
01/06/2006,5483.94,6045.24,$1988127641371
01/09/2006,5486.09,6047.61,$1991994965566
01/10/2006,5451.13,6010.05,$1979299983948
01/11/2006,5474.21,6035.50,$1987681480703
01/12/2006,5431.17,5988.03,$1972050245740
01/13/2006,5439.70,5997.45,$1975150010905
01/17/2006,5365.89,5916.07,$1948349827030
01/18/2006,5353.85,5902.79,$1943977699879
01/19/2006,5394.42,5947.53,$1958709620412
01/20/2006,5272.45,5813.05,$1914422578033
01/23/2006,5304.08,5847.92,$1925905325919
01/24/2006,5318.99,5864.35,$1931317932426
01/25/2006,5341.75,5889.45,$1939584062468
01/26/2006,5377.00,5928.32,$1952383435828
01/27/2006,5383.60,5935.73,$1954777923695
01/30/2006,5376.66,5928.09,$1952260132251
01/31/2006,5358.08,5907.60,$1945514339569
02/01/2006,5394.73,5948.10,$1958822397311
02/02/2006,5341.47,5889.37,$1939482838795
02/03/2006,5315.00,5860.19,$1929871922235
02/06/2006,5306.46,5850.77,$1926769689234
02/07/2006,5302.49,5846.40,$1925329911219
02/08/2006,5379.91,5932.67,$1953439036288
02/09/2006,5376.45,5928.85,$1952182411939
02/10/2006,5386.58,5940.02,$1955860696538
02/13/2006,5348.63,5898.25,$1942081635267
02/14/2006,5427.32,5985.02,$1970652772088
02/15/2006,5421.41,5978.78,$1968506631377
02/16/2006,5488.38,6052.77,$1992823487387
02/17/2006,5475.13,6038.15,$1988012390366
02/21/2006,5419.77,5978.16,$1967911732377
02/22/2006,5430.81,5991.05,$1971919714010
02/23/2006,5405.66,5963.31,$1962789151488
02/24/2006,5405.72,5964.08,$1962812647445
02/27/2006,5412.36,5971.40,$1976221286195
02/28/2006,5368.29,5922.78,$1960130623185
03/01/2006,5463.45,6027.77,$1994876846157
03/02/2006,5471.92,6037.11,$1997970036517
03/03/2006,5482.84,6049.16,$2001957171710
03/06/2006,5501.20,6069.42,$2008661272839
03/07/2006,5449.68,6012.71,$1989849208227
03/08/2006,5444.04,6006.99,$1987789861457
03/09/2006,5438.87,6001.29,$1985901836309
03/10/2006,5476.15,6042.42,$1999512439370
03/13/2006,5507.89,6079.31,$2011104623400
03/14/2006,5559.19,6135.93,$2029835961329
03/15/2006,5584.96,6164.51,$2039243315093
03/16/2006,5577.60,6156.42,$2036557769128
03/17/2006,5581.77,6161.03,$2038080977303
03/20/2006,5586.28,6166.27,$2045185376853
03/21/2006,5559.40,6136.59,$2035342459621
03/22/2006,5581.76,6161.28,$2043529532781
03/23/2006,5556.22,6133.09,$2034180635278
03/24/2006,5574.71,6153.49,$2040948305704
03/27/2006,5553.71,6130.32,$2033261281341
03/28/2006,5484.05,6054.57,$2007758281754
03/29/2006,5556.86,6135.60,$2034415255083
03/30/2006,5584.42,6166.03,$2044504520004
03/31/2006,5556.26,6138.65,$2034194394627
04/03/2006,5593.54,6179.84,$2047843430012
04/04/2006,5627.35,6217.20,$2060222302935
04/05/2006,5663.57,6257.94,$2073481085028
04/06/2006,5661.86,6260.83,$2072855765170
04/07/2006,5609.23,6202.63,$2053587731311
04/10/2006,5604.00,6197.92,$2051671632290
04/11/2006,5551.84,6141.25,$2032576680254
04/12/2006,5556.16,6146.03,$2034158213770
04/13/2006,5572.23,6163.80,$2040040996539
04/17/2006,5564.80,6155.58,$2037320788265
04/18/2006,5662.27,6263.67,$2073006715140
04/19/2006,5640.09,6239.85,$2069954503887
04/20/2006,5654.93,6256.26,$2075398904587
04/21/2006,5652.01,6253.04,$2074329503748
04/24/2006,5647.64,6251.29,$2072726872941
04/25/2006,5644.39,6248.06,$2069435012249
04/26/2006,5681.80,6289.47,$2083152002291
04/27/2006,5717.43,6329.05,$2096212923807
04/28/2006,5702.59,6312.62,$2090771678326
05/01/2006,5693.77,6310.00,$2087538002141
05/02/2006,5712.91,6331.22,$2094557557800
05/03/2006,5710.87,6329.05,$2093807920855
05/04/2006,5740.24,6361.72,$2104577362908
05/05/2006,5789.52,6420.64,$2122644824233
05/08/2006,5794.17,6427.29,$2128206861025
05/09/2006,5804.45,6440.87,$2131980199480
05/10/2006,5767.90,6401.23,$2102038833156
05/11/2006,5689.92,6314.76,$2073619032313
05/12/2006,5635.15,6253.98,$2053660136979
05/15/2006,5622.83,6240.52,$2049170655187
05/16/2006,5635.17,6255.20,$2053667079682
05/17/2006,5532.06,6140.95,$2016089512505
05/18/2006,5512.42,6119.15,$2002572683728
05/19/2006,5541.41,6151.33,$2013103908987
05/22/2006,5461.31,6062.90,$1986161525575
05/23/2006,5450.00,6050.68,$1982046900906
05/24/2006,5437.75,6037.65,$1977591931536
05/25/2006,5507.57,6115.17,$2002983073489
05/26/2006,5554.82,6168.54,$2020166736472
05/30/2006,5476.05,6081.08,$1991522490724
05/31/2006,5525.71,6136.22,$2009580192531
06/01/2006,5614.46,6235.15,$2041859966304
06/02/2006,5631.66,6254.25,$2048113886777
06/05/2006,5518.29,6128.48,$2006882994519
06/06/2006,5495.95,6103.67,$1998759001894
06/07/2006,5452.34,6069.30,$1982899049233
06/08/2006,5385.84,5995.27,$1958712360243
06/09/2006,5359.63,5966.09,$1949181642692
06/12/2006,5285.20,5883.92,$1922111649993
06/13/2006,5214.31,5805.89,$1896332277469
06/14/2006,5252.25,5848.13,$1910130134745
06/15/2006,5383.27,5994.10,$1957778777428
06/16/2006,5360.36,5968.59,$1949446060312
06/19/2006,5329.84,5934.79,$1896771568716
06/20/2006,5324.71,5932.48,$1894946761888
06/21/2006,5381.50,5995.75,$1915155777791
06/22/2006,5327.99,5936.12,$1896110782687
06/23/2006,5315.36,5922.06,$1891618465578
06/26/2006,5337.09,5946.27,$1899350755484
06/27/2006,5264.79,5866.71,$1873622190428
06/28/2006,5277.05,5880.91,$1876632146542
06/29/2006,5417.82,6037.95,$1926692871584
06/30/2006,5432.89,6054.74,$1930587597907
07/03/2006,5490.02,6118.41,$1950889063333
07/05/2006,5429.71,6051.72,$1929460609960
07/06/2006,5454.66,6084.22,$1938325717823
07/07/2006,5402.62,6026.17,$1919831928654
07/10/2006,5380.29,6001.26,$1911896988085
07/11/2006,5390.70,6013.88,$1914455483628
07/12/2006,5313.35,5927.59,$1886984238201
07/13/2006,5203.72,5805.29,$1848051379704
07/14/2006,5171.29,5769.10,$1836533113544
07/17/2006,5153.94,5749.75,$1830370948425
07/18/2006,5160.54,5757.80,$1828097334637
07/19/2006,5280.44,5891.58,$1870571645137
07/20/2006,5255.55,5863.80,$1861751883356
07/21/2006,5180.76,5781.25,$1835259931411
07/24/2006,5287.81,5900.70,$1873180857675
07/25/2006,5321.59,5938.40,$1885148581136
07/26/2006,5324.32,5941.45,$1886116186291
07/27/2006,5344.99,5964.65,$1893437366709
07/28/2006,5439.58,6070.21,$1925313653739
07/31/2006,5422.47,6051.32,$1902477157166
08/01/2006,5366.67,5989.05,$1882900207982
08/02/2006,5435.46,6067.24,$1907032565573
08/03/2006,5427.81,6058.71,$1904351151260
08/04/2006,5426.12,6056.82,$1872522132431
08/07/2006,5397.59,6024.97,$1862674913549
08/08/2006,5375.60,6001.82,$1855087964255
08/09/2006,5384.19,6011.40,$1858050151137
08/10/2006,5398.57,6027.46,$1863012517715
08/11/2006,5354.94,5978.83,$1847958218983
08/14/2006,5382.43,6009.52,$1857442594657
08/15/2006,5485.34,6124.42,$1892957002088
08/16/2006,5543.92,6192.73,$1913173478957
08/17/2006,5554.71,6204.78,$1916894950139
08/18/2006,5565.66,6217.01,$1920675003263
08/21/2006,5531.77,6179.15,$1908979638392
08/22/2006,5528.09,6175.91,$1907708752218
08/23/2006,5500.74,6146.08,$1898272311297
08/24/2006,5503.38,6149.25,$1899183546191
08/25/2006,5510.89,6157.64,$1901775086770
08/28/2006,5554.56,6206.43,$1916844261370
08/29/2006,5603.38,6262.25,$1933691009909
08/30/2006,5645.08,6310.10,$1948083852473
08/31/2006,5627.03,6289.92,$1941853338070
09/01/2006,5655.99,6322.30,$1951848659355
09/05/2006,5659.28,6325.98,$1952984028823
09/06/2006,5567.25,6224.36,$1921225268258
09/07/2006,5530.83,6183.64,$1908654816464
09/08/2006,5567.44,6224.57,$1921288041695
09/11/2006,5601.18,6263.42,$1932933291201
09/12/2006,5692.62,6365.67,$1964488976744
09/13/2006,5700.10,6375.12,$1967069042249
09/14/2006,5691.28,6365.29,$1964027587899
09/15/2006,5694.09,6368.43,$1964996717451
09/18/2006,5697.86,6372.78,$1904524073665
09/19/2006,5669.99,6341.76,$1895211165102
09/20/2006,5753.63,6435.36,$1923141591154
09/21/2006,5729.39,6408.24,$1915037323330
09/22/2006,5715.67,6392.90,$1910452132327
09/25/2006,5787.76,6473.53,$1934546740096
09/26/2006,5811.29,6499.85,$1942413385775
09/27/2006,5792.90,6480.52,$1936266385275
09/28/2006,5800.13,6488.61,$1938683593306
09/29/2006,5810.08,6499.73,$1942006997535
10/02/2006,5799.08,6487.43,$1939645143228
10/03/2006,5819.05,6509.77,$1946325585691
10/04/2006,5899.30,6599.54,$1973166122946
10/05/2006,5898.36,6604.41,$1972851945681
10/06/2006,5873.67,6576.77,$1964594025370
10/09/2006,5871.15,6573.95,$1963750678903
10/10/2006,5886.94,6591.63,$1969032263985
10/11/2006,5907.40,6614.54,$1975876255228
10/12/2006,5968.29,6682.72,$1996243688598
10/13/2006,5989.84,6706.85,$2003450755015
10/16/2006,5999.89,6718.11,$2006813637162
10/17/2006,5963.47,6677.32,$1994630372737
10/18/2006,5960.67,6674.19,$1993693671468
10/19/2006,5975.17,6690.42,$1998543537239
10/20/2006,5989.03,6705.94,$2003178918948
10/23/2006,6011.30,6730.88,$2010628995651
10/24/2006,6012.74,6732.49,$2011111071822
10/25/2006,6034.60,6757.44,$2019407190365
10/26/2006,6112.86,6845.07,$2045595768442
10/27/2006,6064.39,6790.97,$2029375618925
10/30/2006,6061.86,6788.14,$2028528468199
10/31/2006,6078.83,6807.14,$2034207429054
11/01/2006,6028.64,6751.09,$2017412318874
11/02/2006,6044.93,6769.33,$2022863713076
11/03/2006,6021.16,6742.71,$2014909319967
11/06/2006,6098.43,6829.24,$2040765929539
11/07/2006,6094.59,6827.71,$2039481217819
11/08/2006,6088.81,6822.56,$2037547527956
11/09/2006,6071.41,6803.06,$2031726004801
11/10/2006,6068.61,6799.92,$2030788266427
11/13/2006,6085.15,6818.53,$2036321448966
11/14/2006,6131.80,6870.80,$2051933885288
11/15/2006,6139.57,6879.71,$2054532653244
11/16/2006,6162.05,6904.90,$2062056001982
11/17/2006,6155.92,6898.03,$2060004082638
11/20/2006,6146.92,6888.24,$2054750436279
11/21/2006,6148.14,6897.67,$2055156000773
11/22/2006,6177.85,6931.01,$2065087978085
11/24/2006,6180.99,6934.74,$2068640189041
11/27/2006,6092.46,6835.42,$2039011909583
11/28/2006,6099.23,6844.30,$2041278817425
11/29/2006,6156.92,6909.03,$2060586704323
11/30/2006,6178.49,6933.24,$2067804579268
12/01/2006,6152.81,6904.42,$2065970755362
12/04/2006,6223.57,6983.82,$2084846450784
12/05/2006,6280.06,7047.21,$2103770034205
12/06/2006,6267.13,7033.25,$2099440174735
12/07/2006,6264.77,7030.74,$2098649721773
12/08/2006,6267.63,7033.95,$2099608530286
12/11/2006,6293.41,7063.53,$2108244667991
12/12/2006,6294.90,7065.20,$2108743084541
12/13/2006,6310.83,7086.36,$2114078472772
12/14/2006,6349.73,7130.31,$2127109668300
12/15/2006,6342.51,7122.20,$2124690216615
12/18/2006,6343.30,7123.26,$2142225701499
12/19/2006,6345.42,7125.63,$2142940608564
12/20/2006,6357.60,7139.32,$2147056421111
12/21/2006,6342.75,7122.73,$2142041886482
12/22/2006,6308.62,7084.40,$2130514631507
12/26/2006,6348.59,7129.28,$2144013648778
12/27/2006,6405.07,7196.07,$2163088208229
12/28/2006,6399.42,7189.72,$2161179669587
12/29/2006,6384.08,7172.49,$2155998833353
01/03/2007,6423.11,7216.34,$2169179225275
01/04/2007,6461.84,7259.85,$2188916111726
01/05/2007,6367.60,7153.98,$2156994295822
01/08/2007,6403.26,7200.33,$2169071828748
01/09/2007,6378.83,7172.86,$2160796161602
01/10/2007,6367.90,7160.57,$2157092973770
01/11/2007,6409.33,7207.16,$2171128967770
01/12/2007,6445.23,7247.53,$2183289824670
01/16/2007,6449.71,7252.57,$2185770316853
01/17/2007,6434.25,7235.18,$2180529994955
01/18/2007,6422.10,7221.52,$2176411812994
01/19/2007,6421.96,7221.36,$2176364877158
01/22/2007,6397.69,7194.07,$2168140249837
01/23/2007,6438.46,7239.92,$2181956600217
01/24/2007,6498.51,7307.44,$2202306186130
01/25/2007,6424.35,7224.06,$2177176857461
01/26/2007,6427.55,7227.65,$2204772838559
01/29/2007,6410.03,7208.13,$2198761537901
01/30/2007,6458.12,7262.21,$2215258280050
01/31/2007,6483.95,7291.43,$2224116303443
02/01/2007,6495.41,7304.32,$2228050330217
02/02/2007,6485.82,7293.54,$2224760002521
02/05/2007,6494.46,7303.25,$2227724479019
02/06/2007,6504.82,7314.90,$2231278235802
02/07/2007,6536.29,7351.68,$2242073118108
02/08/2007,6561.19,7379.68,$2250613188534
02/09/2007,6489.73,7299.30,$2226100947672
02/12/2007,6467.33,7274.11,$2218416990775
02/13/2007,6517.86,7330.94,$2235750778144
02/14/2007,6587.09,7409.03,$2259496755706
02/15/2007,6594.58,7417.82,$2262066026006
02/16/2007,6607.12,7431.93,$2266368496777
02/20/2007,6627.41,7454.83,$2273326052251
02/21/2007,6582.20,7404.16,$2257819157476
02/22/2007,6578.73,7400.49,$2256628040760
02/23/2007,6574.53,7395.77,$2255186886464
02/26/2007,6565.66,7386.51,$2252144797849
02/27/2007,6299.47,7087.74,$2160837960878
02/28/2007,6358.11,7153.71,$2180951157326
03/01/2007,6304.15,7093.00,$2162443745287
03/02/2007,6222.09,7000.67,$2134293375388
03/05/2007,6139.45,6908.18,$2105949522105
03/06/2007,6252.10,7035.07,$2144589252732
03/07/2007,6225.68,7006.20,$2135526712684
03/08/2007,6291.23,7079.96,$2158009518471
03/09/2007,6301.13,7091.11,$2161408003770
03/12/2007,6337.95,7133.67,$2174036545002
03/13/2007,6219.30,7001.29,$2133337105554
03/14/2007,6244.62,7029.80,$2142023340631
03/15/2007,6257.23,7044.15,$2146347393875
03/16/2007,6267.94,7056.21,$2150022832028
03/19/2007,6341.66,7139.31,$2140622181691
03/20/2007,6386.68,7190.00,$2155818575685
03/21/2007,6496.23,7313.32,$2192796944778
03/22/2007,6464.43,7277.53,$2182064784786
03/23/2007,6450.98,7262.39,$2177525333048
03/26/2007,6452.79,7264.43,$2178136659481
03/27/2007,6422.16,7229.94,$2167794859218
03/28/2007,6362.31,7163.37,$2147595231224
03/29/2007,6409.23,7216.29,$2158751780622
03/30/2007,6398.97,7204.73,$2155295345377
04/02/2007,6445.39,7257.00,$2170930140836
04/03/2007,6498.77,7317.10,$2188909380814
04/04/2007,6514.16,7334.42,$2194091811376
04/05/2007,6533.20,7363.18,$2200506576697
04/09/2007,6531.32,7361.07,$2199874082891
04/10/2007,6546.83,7378.54,$2205097358115
04/11/2007,6497.07,7322.68,$2188335218305
04/12/2007,6539.36,7370.34,$2202580585315
04/13/2007,6564.18,7398.32,$2210939821789
04/16/2007,6628.27,7470.56,$2232528235310
04/17/2007,6645.48,7489.95,$2238323039450
04/18/2007,6629.26,7472.63,$2232860146302
04/19/2007,6622.57,7466.36,$2230607818110
04/20/2007,6685.53,7538.10,$2249912155965
04/23/2007,6649.22,7499.88,$2237693075596
04/24/2007,6691.96,7548.78,$2252074002175
04/25/2007,6761.12,7626.81,$2275351746440
04/26/2007,6751.62,7616.46,$2272153999749
04/27/2007,6716.82,7577.20,$2260442483780
04/30/2007,6668.40,7522.57,$2244146385518
05/01/2007,6686.68,7547.44,$2250299468784
05/02/2007,6737.50,7604.98,$2267402670780
05/03/2007,6752.52,7622.40,$2272456183674
05/04/2007,6792.41,7672.64,$2285880170205
05/07/2007,6817.92,7701.45,$2294465475064
05/08/2007,6795.54,7680.87,$2286933509949
05/09/2007,6820.98,7709.62,$2295494489171
05/10/2007,6716.20,7591.62,$2260233257937
05/11/2007,6814.01,7702.26,$2293150830552
05/14/2007,6805.88,7695.96,$2290414746179
05/15/2007,6807.05,7698.17,$2290806591818
05/16/2007,6868.33,7767.71,$2311431340950
05/17/2007,6841.53,7737.39,$2298585378704
05/18/2007,6898.81,7802.18,$2317830223085
05/21/2007,6908.33,7813.41,$2321028744056
05/22/2007,6912.31,7818.21,$2322367674561
05/23/2007,6936.98,7846.15,$2330656889639
05/24/2007,6878.77,7780.55,$2311097904119
05/25/2007,6931.34,7840.85,$2328759744055
05/29/2007,6956.55,7870.10,$2337229307443
05/30/2007,7020.23,7942.35,$2358627214111
05/31/2007,7020.24,7944.17,$2358627869461
06/01/2007,7071.99,8002.74,$2376016369886
06/04/2007,7077.56,8013.78,$2377886563489
06/05/2007,7031.88,7962.05,$2362538397668
06/06/2007,6952.36,7888.28,$2332840612454
06/07/2007,6843.96,7765.29,$2296468099208
06/08/2007,6937.53,7876.02,$2327865286322
06/11/2007,6935.09,7873.92,$2327045251862
06/12/2007,6834.74,7760.13,$2293372375319
06/13/2007,6925.96,7864.80,$2323104452910
06/14/2007,6987.53,7934.76,$2343757270834
06/15/2007,7035.24,7988.94,$2359760548021
06/18/2007,7042.02,7996.76,$2221412224157
06/19/2007,7055.52,8012.10,$2225671268475
06/20/2007,6993.33,7941.53,$2206052357430
06/21/2007,7035.65,7989.59,$2219401505683
06/22/2007,6953.30,7896.07,$2193424396095
06/25/2007,6939.68,7880.61,$2189128682817
06/26/2007,6934.87,7875.14,$2187610348418
06/27/2007,7000.81,7952.29,$2208413040517
06/28/2007,7009.02,7962.30,$2211001626638
06/29/2007,7015.10,7969.21,$2212919282961
07/02/2007,7092.03,8056.60,$2236280508016
07/03/2007,7117.92,8086.56,$2244444815692
07/05/2007,7111.41,8079.17,$2242392860599
07/06/2007,7138.76,8116.39,$2251015037506
07/09/2007,7145.30,8123.82,$2253077271531
07/10/2007,7042.30,8006.75,$2220600298356
07/11/2007,7091.94,8063.19,$2236252837326
07/12/2007,7218.57,8207.16,$2276181787087
07/13/2007,7214.05,8202.01,$2274755457732
07/16/2007,7225.66,8215.21,$2279801122137
07/17/2007,7236.14,8227.13,$2283109286480
07/18/2007,7189.64,8174.27,$2268438004462
07/19/2007,7265.28,8260.26,$2292302034688
07/20/2007,7193.70,8179.31,$2269719351651
07/23/2007,7239.67,8231.58,$2284223582870
07/24/2007,7117.40,8092.63,$2245645020400
07/25/2007,7120.32,8095.95,$2246566491176
08/07/2007,6866.26,7809.11,$2166405920701
08/08/2007,6952.23,7908.87,$2193529770867
08/09/2007,6760.93,7691.25,$2133172141370
08/10/2007,6741.62,7669.43,$2127080256643
08/13/2007,6800.38,7736.37,$2145619930507
08/14/2007,6686.25,7606.53,$2109608987349
08/15/2007,6565.02,7468.88,$2071359629835
08/16/2007,6508.63,7404.72,$2053567105489
08/17/2007,6650.81,7566.48,$2098428624754
08/20/2007,6652.56,7568.47,$2098981440709
08/21/2007,6676.00,7595.91,$2106375651601
08/22/2007,6781.83,7720.15,$2139766824923
08/23/2007,6810.86,7753.31,$2148927571366
08/24/2007,6921.65,7879.68,$2183881056534
08/27/2007,6886.14,7839.54,$2172677647378
08/28/2007,6711.46,7640.68,$2117564885513
08/29/2007,6913.30,7872.94,$2181248060918
08/30/2007,6877.22,7831.85,$2169862547807
08/31/2007,6983.74,7953.15,$2208784614333
09/04/2007,7068.48,8049.66,$2235588056854
09/05/2007,6978.61,7947.77,$2207162363244
09/06/2007,7036.52,8013.83,$2225477687043
09/07/2007,6916.45,7877.09,$2187503349290
09/10/2007,6907.14,7867.81,$2184560606033
09/11/2007,7006.50,7981.13,$2215984365273
09/12/2007,6973.49,7945.41,$2205542653829
09/13/2007,7004.33,7980.60,$2215298909818
09/14/2007,6971.46,7943.15,$2204902219623
09/17/2007,6930.03,7896.08,$2191799522225
09/18/2007,7122.18,8115.20,$2252571781624
09/19/2007,7139.99,8135.48,$2257825714320
09/20/2007,7148.88,8145.62,$2260638588403
09/21/2007,7193.76,8196.75,$2274830346373
09/24/2007,7180.83,8182.02,$2285439311378
09/25/2007,7205.57,8210.21,$2293313514502
09/26/2007,7247.80,8258.96,$2306753076821
09/27/2007,7312.67,8332.88,$2323980053375
09/28/2007,7303.52,8322.46,$2321073367556
10/01/2007,7394.50,8426.13,$2345894349981
10/02/2007,7376.51,8405.63,$2340187187798
10/03/2007,7272.27,8286.84,$2307117101288
10/04/2007,7289.44,8306.41,$2312564257783
10/05/2007,7367.94,8402.44,$2337469713030
10/08/2007,7339.51,8370.02,$2328450764748.
10/09/2007,7385.67,8422.66,$2341647667084.
10/10/2007,7379.37,8415.48,$2339651101923.
10/11/2007,7389.00,8426.51,$2342701751904.
10/12/2007,7443.47,8488.63,$2359971741253.
10/15/2007,7377.54,8413.44,$2339069394231.
10/16/2007,7321.21,8349.20,$2321209056609.
10/17/2007,7416.63,8458.02,$2353238655228.
10/18/2007,7413.75,8454.74,$2352327013208.
10/19/2007,7248.11,8265.84,$2299768582052.
10/22/2007,7299.01,8323.89,$2315919779120.
10/23/2007,7387.60,8424.91,$2344027371626.
10/24/2007,7338.20,8369.28,$2328355527324.
10/25/2007,7375.07,8411.32,$2340052188758.
10/26/2007,7495.28,8548.43,$2378743795254.
10/29/2007,7557.58,8619.98,$2401377047097.
10/30/2007,7472.38,8522.80,$2373181661811.
10/31/2007,7557.61,8620.17,$2400248442718.
11/01/2007,7371.13,8413.04,$2341023643701.
11/02/2007,7436.40,8487.55,$2361754963089.
11/05/2007,7370.57,8412.40,$2340846202842.
11/06/2007,7472.84,8529.18,$2373325848120.
11/07/2007,7276.68,8306.96,$2311028208304.
11/08/2007,7227.27,8253.79,$2295335895454.
11/09/2007,7063.29,8066.52,$2243258140415.
11/12/2007,6926.37,7910.14,$2199770360001.
11/13/2007,7220.58,8246.54,$2293210005222.
11/14/2007,7139.51,8153.96,$2267465228156.
11/15/2007,7087.04,8094.03,$2250798845817.
11/16/2007,7161.40,8178.96,$2274415447325.
11/19/2007,7015.27,8012.37,$2206153983624.
11/20/2007,7054.78,8067.78,$2218577174578.
11/21/2007,6907.91,7899.82,$2172390169970.
11/23/2007,7008.61,8014.99,$2204059395511.
11/26/2007,6866.78,7853.04,$2159456549122.
11/27/2007,6955.66,7954.68,$2187407119862.
11/28/2007,7169.00,8200.13,$2254498740961.
11/29/2007,7158.08,8187.71,$2251062812381.
11/30/2007,7161.96,8192.16,$2252284407446.
12/03/2007,7155.81,8185.12,$2237444180670.
12/04/2007,7133.65,8159.77,$2230513202606.
12/05/2007,7229.43,8272.12,$2260461378909.
12/06/2007,7273.43,8322.66,$2274221384563.
12/07/2007,7267.57,8316.05,$2272387164994.
12/10/2007,7280.70,8331.91,$2276493583489.
12/11/2007,7134.10,8164.14,$2230655386097.
12/12/2007,7240.90,8287.63,$2264048185401.
12/13/2007,7176.67,8214.42,$2243965066413.
12/14/2007,7085.34,8109.89,$2215409338713.
12/17/2007,6937.46,7940.75,$2169171679274.
12/18/2007,7003.88,8016.77,$2189939361276.
12/19/2007,6991.68,8002.80,$2186122764647.
12/20/2007,7050.61,8070.26,$2204550496619.
12/21/2007,7168.08,8204.72,$2241280476522.
12/24/2007,7212.66,8255.75,$2175787398154.
12/26/2007,7241.83,8293.06,$2184583902956.
12/27/2007,7159.52,8199.24,$2159756358773.
12/28/2007,7168.84,8209.90,$2162565848253.
12/31/2007,7108.51,8140.82,$2144369217831.
01/02/2008,6994.31,8010.04,$2109918697373.
01/03/2008,6986.52,8001.11,$2107568632042.
01/04/2008,6805.44,7793.73,$2052943015627.
01/07/2008,6807.94,7796.60,$2049886619832.
01/08/2008,6691.30,7672.04,$2014765637886.
01/09/2008,6764.58,7756.05,$2036829786758.
01/10/2008,6839.80,7842.31,$2059480189109.
01/11/2008,6686.99,7667.16,$2013468551562.
01/14/2008,6769.48,7761.74,$2038305146730.
01/15/2008,6612.94,7582.25,$1991170991431.
01/16/2008,6546.19,7505.72,$1971071706529.
01/17/2008,6434.24,7377.36,$1937363720509.
01/18/2008,6407.46,7346.65,$1929300270361.
01/22/2008,6241.19,7156.02,$1879237295508.
01/23/2008,6271.88,7191.20,$1888477898064.
01/24/2008,6417.51,7358.23,$1932327353195.
01/25/2008,6330.18,7258.10,$1906031064495.
01/28/2008,6401.30,7339.64,$1927446005919.
01/29/2008,6460.22,7407.59,$1945186619096.
01/30/2008,6448.34,7394.41,$1941609132387.
01/31/2008,6539.70,7499.18,$1969118790771.
02/01/2008,6659.41,7636.45,$2005162100271.
02/04/2008,6602.86,7571.60,$1988136122372.
02/05/2008,6337.78,7267.63,$1908319397734.
02/06/2008,6324.64,7254.09,$1904362303470.
02/07/2008,6324.47,7253.90,$1904312592474.
02/08/2008,6328.54,7258.57,$1905538340708.
02/11/2008,6392.25,7331.64,$1924722244616.
02/12/2008,6477.61,7429.54,$1950423991733.
02/13/2008,6577.66,7544.58,$1980549628952.
02/14/2008,6485.89,7439.32,$1952915772904.
02/15/2008,6482.96,7436.03,$1952034522766.
02/19/2008,6408.71,7351.26,$1929678648926.
02/20/2008,6420.36,7364.62,$1933185968746.
02/21/2008,6380.93,7319.39,$1921312893015.
02/22/2008,6448.72,7397.15,$1941725137774.
02/25/2008,6528.07,7488.44,$1965615931131.
02/26/2008,6620.75,7594.76,$1993523145627.
02/27/2008,6598.63,7570.28,$1986862032428.
02/28/2008,6530.04,7491.81,$1966209695972.
02/29/2008,6369.44,7308.16,$1917853735861.
03/03/2008,6362.37,7300.04,$1915723319799.
03/04/2008,6299.78,7228.53,$1896481501157.
03/05/2008,6362.64,7301.37,$1915406526490.
03/06/2008,6239.85,7160.72,$1878440706727.
03/07/2008,6209.13,7125.60,$1869193095027.
03/10/2008,6137.53,7044.51,$1847639775323.
03/11/2008,6301.57,7232.79,$1897021338010.
03/12/2008,6235.70,7158.16,$1877190527435.
03/13/2008,6246.76,7170.91,$1880520571011.
03/14/2008,6104.17,7007.69,$1837594212202.
03/17/2008,6076.81,6976.28,$1829358435203.
03/18/2008,6294.91,7226.67,$1895016930237.
03/19/2008,6044.33,6939.00,$1819580227558.
03/20/2008,6139.52,7048.28,$1848237778309.
03/24/2008,6291.83,7223.24,$1652658191458.
03/25/2008,6340.89,7279.57,$1665545864774.
03/26/2008,6270.18,7199.04,$1646973109151.
03/27/2008,6230.56,7153.89,$1636565844520.
03/28/2008,6186.94,7103.80,$1625107658416.
03/31/2008,6198.24,7116.78,$1628076473903.
04/01/2008,6412.48,7362.76,$1684144337263.
04/02/2008,6412.37,7362.64,$1684116445875.
04/03/2008,6468.32,7426.87,$1698809655874.
04/04/2008,6436.29,7390.10,$1682320072930.
04/07/2008,6472.98,7432.23,$1691909429700.
04/08/2008,6416.80,7374.11,$1677224913120.
04/09/2008,6357.60,7307.52,$1661750425571.
04/10/2008,6399.87,7356.11,$1672798984779.
04/11/2008,6250.92,7184.98,$1633867472122.
04/14/2008,6223.29,7153.42,$1626645641275.
04/15/2008,6230.77,7162.01,$1628599403494.
04/16/2008,6374.92,7327.71,$1666278021748.
04/17/2008,6308.35,7251.19,$1648879289720.
04/18/2008,6422.43,7382.32,$1678697546559.
04/21/2008,6421.98,7384.42,$1678579171646.
04/22/2008,6360.20,7313.38,$1662432321018.
04/23/2008,6409.27,7369.81,$1675258022283.
04/24/2008,6428.92,7392.72,$1680393058885.
04/25/2008,6430.08,7394.05,$1680695283977.
04/28/2008,6418.19,7382.46,$1674857885765.
04/29/2008,6444.78,7413.11,$1681798039746.
04/30/2008,6429.29,7399.18,$1677754266678.
05/01/2008,6550.08,7538.19,$1709274698359.
05/02/2008,6572.82,7564.37,$1715210304331.
05/05/2008,6545.80,7533.27,$1708159434999.
05/06/2008,6591.64,7586.02,$1720121428199.
05/07/2008,6518.67,7504.41,$1701079821470.
05/08/2008,6553.66,7549.19,$1710210873660.
05/09/2008,6511.33,7507.79,$1699164292831.
05/12/2008,6561.09,7565.16,$1712148606890.
05/13/2008,6562.18,7571.70,$1712431742928.
05/14/2008,6612.59,7630.38,$1725587882371.
05/15/2008,6689.42,7719.04,$1745637614798.
05/16/2008,6721.98,7756.61,$1754134607167.
05/19/2008,6711.38,7745.07,$1751368220726.
05/20/2008,6609.44,7627.59,$1724765169940.
05/21/2008,6509.39,7512.14,$1698658331217.
05/22/2008,6585.22,7599.64,$1718444879103.
05/23/2008,6513.03,7516.65,$1699607130877.
05/27/2008,6540.43,7548.99,$1706756752711.
05/28/2008,6586.12,7603.05,$1718680832285.
05/29/2008,6592.16,7615.69,$1720256720573.
05/30/2008,6605.38,7633.42,$1723706795016.
06/02/2008,6516.79,7531.03,$1700587677742.
06/03/2008,6489.41,7499.39,$1693442710803.
06/04/2008,6458.42,7483.92,$1685355540815.
06/05/2008,6570.86,7614.41,$1714698047085.
06/06/2008,6398.97,7415.31,$1669843306812.
06/09/2008,6354.30,7364.20,$1658186168492.
06/10/2008,6302.25,7303.89,$1644604199647.
06/11/2008,6197.17,7182.17,$1615032164998.
06/12/2008,6210.64,7198.20,$1618542573735.
06/13/2008,6307.92,7310.95,$1643894982127.
06/16/2008,6293.60,7294.46,$1640162457592.
06/17/2008,6265.78,7262.81,$1632912901886.
06/18/2008,6194.06,7179.68,$1614221699148.
06/19/2008,6185.14,7168.74,$1611895944069.
06/20/2008,6043.56,7004.65,$1574999887191.
06/23/2008,6049.82,7011.91,$1591612525653.
06/24/2008,6035.04,6994.77,$1587723664441.
06/25/2008,6148.02,7125.73,$1617448213999.
06/26/2008,5965.14