Date,Open,High,Low,Close,Volume,Adj Close
10/9/2007,27817.11,28238.31,27491.93,28228.04,2439227200,28228.04
10/8/2007,28233.3,28482.42,27651.21,27770.29,3766163600,27770.29
10/5/2007,27329.65,27843.59,27203.91,27831.52,2411382800,27831.52
10/4/2007,27108.27,27423.11,26746.63,26973.98,2888225200,26973.98
10/3/2007,28163.27,28871.04,27245.48,27479.94,4924128800,27479.94
10/2/2007,27816.92,28256.8,27795.55,28199.75,4002011600,28199.75
10/1/2007,27142.47,27142.47,27142.47,27142.47,0,27142.47
9/28/2007,27126.13,27254.97,26899.48,27142.47,3152613400,27142.47
9/27/2007,26664.79,27166.01,26664.79,27065.15,3126894000,27065.15
9/26/2007,26430.29,26430.29,26430.29,26430.29,0,26430.29
9/25/2007,26388.86,26667.24,26236.73,26430.29,2863169000,26430.29
9/24/2007,26002.1,26635.27,25994.78,26551.94,3199786800,26551.94
9/21/2007,25659.96,25893.2,25554.54,25843.78,2553639200,25843.78
9/20/2007,25638.31,25773.6,25571.15,25701.13,3257486000,25701.13
9/19/2007,25511.36,25648.44,25286.92,25554.64,3122521200,25554.64
9/18/2007,24503.83,24599.31,24368.65,24576.85,1397510500,24576.85
9/17/2007,24977.42,24977.42,24544.74,24599.34,1338753200,24599.34
9/14/2007,24750.04,24978.61,24715.74,24898.11,2032464400,24898.11
9/13/2007,24475.97,24552.18,24216.41,24537.02,1378258500,24537.02
9/12/2007,24195.38,24329.2,24088.11,24310.14,1733983200,24310.14
9/11/2007,24000.18,24157.36,23753.35,23952.24,1687589200,23952.24
9/10/2007,23584.07,24123.66,23578.11,23999.7,2092794400,23999.7
9/7/2007,24036.36,24135.24,23881.72,23982.61,2604931200,23982.61
9/6/2007,23857.97,24089.06,23853.05,24050.4,1588676700,24050.4
9/5/2007,24196.59,24283.15,23839,24069.17,1817528800,24069.17
9/4/2007,23937.46,24127.16,23855.11,23886.07,1982756400,23886.07
9/3/2007,23611.02,23915.05,23611.02,23904.09,1703323600,23904.09
8/31/2007,23584.66,24089,23487.07,23984.14,3266675800,23984.14
8/30/2007,23509.98,23583.49,23376.68,23484.54,2371589600,23484.54
8/29/2007,22802.83,23110.26,22686.84,23020.6,2609888400,23020.6
8/28/2007,23750.25,23750.25,23304.64,23363.76,2876847200,23363.76
8/27/2007,23358.38,23582.66,23285.71,23577.73,3614924000,23577.73
8/24/2007,22718.54,22933.8,22629.49,22921.89,3329042000,22921.89
8/23/2007,23055.12,23063.93,22771.85,22966.97,3440616800,22966.97
8/22/2007,21949.39,22360.03,21854.22,22346.88,2207457200,22346.88
8/21/2007,22228.24,22616.85,21651.4,21729.35,4533189600,21729.35
8/20/2007,21140.73,21608.34,20901.64,21595.63,3730032400,21595.63
8/17/2007,20761.31,20761.31,19386.72,20387.13,4215404800,20387.13
8/16/2007,20841.23,20841.23,20435.15,20672.39,3139792200,20672.39
8/15/2007,21637.5,21637.5,21303.35,21375.72,2057828000,21375.72
8/14/2007,21886.26,22012.04,21836.1,22007.32,1157004500,22007.32
8/13/2007,21932,21969.45,21692.16,21891.1,1535625600,21891.1
8/10/2007,21797.39,21860.13,21661.05,21792.71,1987805800,21792.71
8/9/2007,22715.08,22796.73,22425.07,22439.36,1874306000,22439.36
8/8/2007,22102.76,22540.3,22100.34,22536.67,1987081200,22536.67
8/7/2007,22171.9,22177.8,21833.14,21907.99,1593419300,21907.99
8/6/2007,22128.06,22147.42,21916.7,21936.73,2154530000,21936.73
8/3/2007,22625.38,22644.58,22356.3,22538.44,1787588400,22538.44
8/2/2007,22730.4,22767.47,22144.73,22443.25,2099184800,22443.25
8/1/2007,23018.2,23025.14,22209.79,22455.36,2848057800,22455.36
7/31/2007,23023.43,23199.9,22881.97,23184.94,1757683600,23184.94
7/30/2007,22478.77,22759.49,22473.92,22739.9,1662312000,22739.9
7/27/2007,22647.11,22854.54,22443.1,22570.41,2901376000,22570.41
7/26/2007,23494.04,23557.74,23127.8,23211.69,1718400800,23211.69
7/25/2007,23228.56,23439.83,23228.56,23362.18,1877575800,23362.18
7/24/2007,23459.74,23534.38,23410.54,23472.88,1757468800,23472.88
7/23/2007,23170.35,23389.94,23152.54,23365.56,1564566200,23365.56
7/20/2007,23195.41,23301.93,23118.67,23291.9,1810894600,23291.9
7/19/2007,22864.75,23024.5,22817.92,23016.2,1915786800,23016.2
7/18/2007,22956.97,23035.8,22782.63,22841.92,2212038000,22841.92
7/17/2007,22915.79,23148.26,22915.79,23057.3,1557914200,23057.3
7/16/2007,23098.66,23128.56,22932.3,22953.94,1338833600,22953.94
7/13/2007,23199.06,23239.92,23048.69,23099.29,1952540400,23099.29
7/12/2007,22797.75,22975.81,22773.71,22809.02,2265775600,22809.02
7/11/2007,22655.38,22850.4,22539.7,22607.02,3298317200,22607.02
7/10/2007,22833.47,22889.61,22718.13,22885.84,3951114400,22885.84
7/9/2007,22719.99,22818.32,22601.65,22817.43,2780795000,22817.43
7/6/2007,22217.46,22565.43,22081.35,22531.74,2258576800,22531.74
7/5/2007,22272.81,22328.61,22126.97,22252.99,2014864600,22252.99
7/4/2007,22279.83,22307.6,22131.24,22218.55,1890965200,22218.55
7/3/2007,22004.14,22159.52,21960.76,22151.14,1882466600,22151.14
6/29/2007,21997.25,22044.68,21768.76,21772.73,1621418900,21772.73
6/28/2007,21912.79,22035.42,21885.53,21938.22,2522367000,21938.22
6/27/2007,21775.18,21800.49,21562,21705.56,2007429600,21705.56
6/26/2007,21800.77,21950.02,21755.29,21803.57,1552691700,21803.57
6/25/2007,21884.1,22085.59,21814.46,21822.35,1598811300,21822.35
6/22/2007,21879.5,22052.85,21788.15,21999.91,2095707600,21999.91
6/21/2007,21784.12,21969.26,21714.95,21954.67,2357828000,21954.67
6/20/2007,21645.06,21897.58,21644.12,21684.67,3363787200,21684.67
6/19/2007,21582.89,21582.89,21582.89,21582.89,0,21582.89
6/18/2007,21256.29,21585.03,21256.29,21582.89,3890428000,21582.89
6/15/2007,21024.32,21052.95,20917.64,21017.05,2893956800,21017.05
6/14/2007,20714.86,20924.81,20714.86,20867.26,2314377200,20867.26
6/13/2007,20527.27,20628.06,20520.67,20578.75,1040542700,20578.75
6/12/2007,20654.47,20664.85,20511.03,20636.39,989052500,20636.39
6/11/2007,20649.05,20673.9,20591.42,20615.49,1034142700,20615.49
6/8/2007,20531.85,20536.17,20433.52,20509.15,1947561200,20509.15
6/7/2007,20637.9,20838.44,20600.37,20800.16,1456509300,20800.16
6/6/2007,20850.26,20943.94,20803.22,20818.61,1225409700,20818.61
6/5/2007,20820.48,20878.09,20615.96,20842.15,1628208800,20842.15
6/4/2007,20698.99,20821.91,20638.7,20729.59,1385369100,20729.59
6/1/2007,20717.27,20793.38,20598.85,20602.87,1668128500,20602.87
5/31/2007,20405.95,20673.4,20354.66,20634.47,1885289000,20634.47
5/30/2007,20342.96,20403.36,20184.48,20293.76,1831418800,20293.76
5/29/2007,20518.35,20565.25,20395.1,20469.59,0,20469.59
5/28/2007,20594.14,20619.16,20503.87,20529.76,998483000,20529.76
5/25/2007,20553.78,20566.26,20474.03,20520.66,1601243700,20520.66
5/24/2007,20798.97,20798.97,20798.97,20798.97,0,20798.97
5/23/2007,20838.36,20888.14,20767.68,20798.97,920817100,20798.97
5/22/2007,20996.99,21020.42,20782.38,20843.92,1351403300,20843.92
5/21/2007,20963.52,21055.11,20922.35,20927.75,1483071700,20927.75
5/18/2007,20882.87,20904.84,20769.1,20904.84,1294134700,20904.84
5/17/2007,21042.67,21084.23,20944.15,20994.61,1084692600,20994.61
5/16/2007,20854.09,20953.24,20784.25,20937.26,1082991000,20937.26
5/15/2007,20985.93,21088.86,20826.93,20868.15,1830068800,20868.15
5/14/2007,21036.62,21065.59,20870.01,20979.24,2746175200,20979.24
5/11/2007,20469.49,20552.56,20420.12,20468.21,1440580100,20468.21
5/10/2007,20729.52,20821.86,20683.3,20746.27,1187355000,20746.27
5/9/2007,20704.37,20844.78,20677.81,20844.78,912644700,20844.78
5/8/2007,20850.07,20880.7,20662.6,20706.35,1137024700,20706.35
5/7/2007,20933.99,21070.21,20891.06,20896.64,1355037900,20896.64
5/4/2007,20865.06,20883.21,20714.82,20841.08,1261919000,20841.08
5/3/2007,20582.41,20739.03,20555.57,20681.58,1119150600,20681.58
5/2/2007,20384.03,20483.24,20351.26,20388.49,1118175200,20388.49
5/1/2007,20318.98,20318.98,20318.98,20318.98,0,20318.98
4/30/2007,20525.96,20525.96,20130.11,20318.98,1232504000,20318.98
4/27/2007,20557.07,20619.11,20425.57,20526.5,1115647800,20526.5
4/26/2007,20672.49,20778.44,20651.29,20667.29,1327995300,20667.29
4/25/2007,20484.18,20621.68,20417.59,20536.78,1111525800,20536.78
4/24/2007,20455.35,20618.01,20396.37,20572.8,1220512600,20572.8
4/23/2007,20710.38,20757.41,20529.07,20556.57,1269192100,20556.57
4/20/2007,20495.83,20567.34,20474.31,20566.59,1825297600,20566.59
4/19/2007,20615.42,20634.9,20232.81,20299.71,2153180400,20299.71
4/18/2007,20868.07,20868.07,20718.72,20777.09,1990598800,20777.09
4/17/2007,20804.92,20816.11,20635.63,20788.61,1813650800,20788.61
4/16/2007,20493.26,20765.4,20489.91,20757.53,1761272800,20757.53
4/13/2007,20413.48,20432.01,20264.99,20340.97,1643673600,20340.97
4/12/2007,20360.32,20428.6,20293.33,20380.21,1723266400,20380.21
4/11/2007,20427.95,20502.17,20278.84,20449.43,1485648200,20449.43
4/10/2007,20416.54,20416.54,20248.04,20347.87,1327698500,20347.87
4/4/2007,20187.67,20210.84,20099.85,20209.71,1526199700,20209.71
4/3/2007,19903.89,20021.03,19903.89,20002.7,837020200,20002.7
4/2/2007,19900.01,19976.81,19672.94,19809.7,848491800,19809.7
3/30/2007,19810.86,19880.26,19705.56,19800.93,938595500,19800.93
3/29/2007,19470.42,19832.14,19460.36,19821.78,1914517600,19821.78
3/28/2007,19664.88,19729.31,19459.19,19553.87,1198488800,19553.87
3/27/2007,19749.81,19768.32,19661.86,19706.79,920278300,19706.79
3/26/2007,19719.88,19819.04,19653.73,19765.85,780644700,19765.85
3/23/2007,19665.05,19729.49,19634.11,19692.64,1073216700,19692.64
3/22/2007,19757.73,19813.21,19621.26,19690.25,1650390800,19690.25
3/21/2007,19380.98,19537.09,19270.72,19516.41,977841600,19516.41
3/20/2007,19430.7,19463.9,19332.6,19356.9,1021294300,19356.9
3/19/2007,19006.15,19267.83,18967.41,19266.74,1292261700,19266.74
3/16/2007,18846.49,19130.1,18770.28,18953.5,0,18953.5
3/15/2007,19029.21,19054.94,18932.46,18969.44,898691400,18969.44
3/14/2007,18803.07,18888.4,18738.51,18836.93,2054887200,18836.93
3/13/2007,19397.04,19442.52,19251.2,19333.14,1336198500,19333.14
3/12/2007,19252.37,19470.37,19220.51,19442.42,1720489200,19442.42
3/9/2007,19259.1,19259.1,19065.03,19134.88,1765809600,19134.88
3/8/2007,18924.28,19191.1,18909.07,19175.17,1240695700,19175.17
3/7/2007,19188.22,19239.92,18910.24,18918.64,1453798600,18918.64
3/6/2007,18899.21,19080.34,18876.62,19058.56,1606525700,19058.56
3/5/2007,19137.36,19164.35,18659.23,18664.88,1986020800,18664.88
3/2/2007,19386.57,19560.52,19355.63,19442.01,1132374600,19442.01
3/1/2007,19581.86,19643.41,19346.6,19346.6,1474434200,19346.6
2/28/2007,19426.95,19749.59,19381.88,19651.51,2038333200,19651.51
2/27/2007,20500.88,20500.88,20042.3,20147.87,1412425800,20147.87
2/26/2007,20520.45,20581.42,20474.41,20507.95,782347000,20507.95
2/23/2007,20844.25,20844.25,20547.44,20711.65,874084000,20711.65
2/22/2007,20748.46,20829.66,20740.33,20809.23,795301400,20809.23
2/21/2007,20649.72,20677.29,20540.32,20651.42,749988900,20651.42
2/19/2007,20567.91,20567.91,20567.91,20567.91,0,20567.91
2/16/2007,20545.93,20588.18,20458.01,20567.91,709936300,20567.91
2/15/2007,20466.65,20570.14,20398.45,20538.42,845067500,20538.42
2/14/2007,20302.2,20330.37,20184.69,20209.91,686788500,20209.91
2/13/2007,20523.91,20523.91,20127.12,20132.25,953727400,20132.25
2/12/2007,20534.43,20696.65,20488.82,20593.41,813622500,20593.41
2/9/2007,20746.95,20771.09,20593.76,20677.66,772407000,20677.66
2/8/2007,20475.88,20763.57,20318.99,20735.05,1525211600,20735.05
2/7/2007,20716.59,20739.01,20598.03,20679.69,1088530300,20679.69
2/6/2007,20511.78,20712.32,20438.36,20655.2,848211100,20655.2
2/5/2007,20514.83,20645.82,20409.16,20455.62,819094000,20455.62
2/2/2007,20544.33,20704.1,20468.84,20563.68,945602500,20563.68
2/1/2007,20251.57,20496.81,20176.62,20430.16,1071631200,20430.16
1/31/2007,20463.82,20507.68,20008.6,20106.42,997395300,20106.42
1/30/2007,20281.93,20465.46,20165.22,20460.46,626581300,20460.46
1/29/2007,20317.39,20366.71,20197.6,20236.68,680469300,20236.68
1/26/2007,20457.48,20457.48,20204.67,20281.13,1539136300,20281.13
1/25/2007,20889.74,20897.55,20610.22,20669.83,918331200,20669.83
1/24/2007,20950.94,20971.46,20725.48,20821.05,1053436000,20821.05
1/23/2007,20743.85,20810.79,20589.42,20769.7,1409621100,20769.7
1/22/2007,20501.45,20779.52,20487.6,20772.22,1019021700,20772.22
1/19/2007,20215.55,20337.93,20189.36,20327.72,1025928300,20327.72
1/18/2007,20064.75,20297.41,20002.77,20277.51,1354156400,20277.51
1/17/2007,19917.49,20122.43,19841.16,20064.57,1117662100,20064.57
1/16/2007,20130.55,20133.49,19938.2,20027.95,1026767900,20027.95
1/15/2007,19776.13,20073.29,19746.07,20068.56,1252411300,20068.56
1/12/2007,19628.82,19680.63,19523.76,19613.41,1486034100,19613.41
1/11/2007,19653.02,19697.58,19350.5,19385.37,1436329900,19385.37
1/10/2007,19665.4,19693.7,19507.97,19568.34,1684164000,19568.34
1/9/2007,20162.54,20173.06,19794.29,19898.08,1524412800,19898.08
1/8/2007,19915,20085.58,19844.31,20029.66,1438589300,20029.66
1/5/2007,19890.15,20213.64,19757.24,20211.28,1959114400,20211.28
1/4/2007,20415.67,20463.18,19948.02,20025.58,2130510200,20025.58
1/3/2007,20353.42,20554.58,20249.61,20413.39,1673968900,20413.39
1/2/2007,20004.84,20323.59,19990.28,20310.18,1264596800,20310.18
12/29/2006,20049.03,20049.03,19885.25,19964.72,1390983100,19964.72
12/28/2006,19742.79,20038.23,19686.81,20001.91,1749890400,20001.91
12/27/2006,19620.53,19728,19512.46,19725.73,0,19725.73
12/22/2006,19227.24,19320.52,19197.73,19320.52,821757200,19320.52
12/21/2006,19249.19,19276.32,19157.85,19222.84,1329756800,19222.84
12/20/2006,19109.85,19273.77,19108.45,19240.12,1225335100,19240.12
12/19/2006,19162.98,19180.3,18905.44,18964.55,1018232400,18964.55
12/18/2006,19094.63,19216.54,19046.92,19192.91,1099128400,19192.91
12/15/2006,19080.29,19126.7,19014.27,19110.65,1016363000,19110.65
12/14/2006,18806.71,18954.94,18774.43,18919.4,850261100,18919.4
12/13/2006,18867.67,18870.45,18623.61,18718.19,1071922300,18718.19
12/12/2006,19010.16,19015.7,18819.99,18907.17,796680000,18907.17
12/11/2006,18811.85,18965.73,18811.85,18924.66,991829700,18924.66
12/8/2006,18775.47,18799.25,18666.89,18739.99,915151000,18739.99
12/7/2006,19023.75,19048.41,18783.3,18842.99,930195500,18842.99
12/6/2006,18988.14,19131.22,18937.61,19026.36,1334971800,19026.36
12/5/2006,18880.81,18949.92,18794.18,18944.19,1097018600,18944.19
12/4/2006,18654.07,18768.63,18587.72,18702.73,1166542800,18702.73
12/1/2006,18922.53,18945.4,18650.5,18690.82,815023100,18690.82
11/30/2006,18944.56,19033.4,18923.63,18960.48,761645100,18960.48
11/29/2006,18730.49,18843.48,18687.27,18780.93,1154443500,18780.93
11/28/2006,18996.84,18998.08,18618.66,18639.53,1284478900,18639.53
11/27/2006,19263.86,19328.12,19122.39,19204.01,806258900,19204.01
11/24/2006,19206.45,19315.73,19195.9,19260.3,644888700,19260.3
11/23/2006,19345.03,19404.01,19244.32,19265.32,969976700,19265.32
11/22/2006,19102.26,19256.99,19075.32,19250.79,915517600,19250.79
11/21/2006,19002.07,19064.07,18959.81,19008.3,586462800,19008.3
11/20/2006,19030.36,19133.52,18928.58,18954.63,826235900,18954.63
11/17/2006,19125.92,19214.6,19097.32,19182.71,918567200,19182.71
11/16/2006,19162.9,19237.73,19048.04,19154.07,1201291600,19154.07
11/15/2006,18940.02,19106.83,18926.31,19093,1532407700,19093
11/14/2006,18889.92,18989.51,18759.34,18878.42,1532391200,18878.42
11/13/2006,18763.44,18902.2,18717.61,18868.54,1176664500,18868.54
11/10/2006,18958.06,18976.15,18861.94,18891.14,1046619800,18891.14
11/9/2006,18885.22,18993.4,18866.01,18952.86,1000762500,18952.86
11/8/2006,18933.47,18994.98,18750.78,18811.24,1143023300,18811.24
11/7/2006,19102.88,19161.38,18855.88,18939.31,838438100,18939.31
11/6/2006,18702.25,18940.8,18694.13,18936.55,502709900,18936.55
11/3/2006,18696.58,18771.01,18646.16,18749.69,536153300,18749.69
11/2/2006,18495.29,18724.91,18397.33,18714.78,619279600,18714.78
11/1/2006,18376.39,18494.95,18376.39,18453.65,603384200,18453.65
10/31/2006,18196.04,18336.45,18152.91,18324.35,576848300,18324.35
10/30/2006,18297.55,18297.55,18297.55,18297.55,0,18297.55
10/27/2006,18400.81,18465.54,18232.64,18297.55,997605800,18297.55
10/26/2006,18267.42,18378.84,18240.6,18353.74,771033500,18353.74
10/25/2006,18150.89,18168.99,18106.11,18157.94,524809100,18157.94
10/24/2006,18136.18,18173.43,18121.7,18153.41,508900700,18153.41
10/23/2006,18170.22,18170.33,18066.11,18089.85,620706100,18089.85
10/20/2006,18012.61,18148.04,18012.61,18113.55,815419100,18113.55
10/19/2006,18053.9,18070.76,17938.01,17986.97,439090800,17986.97
10/18/2006,17910.01,18048.09,17881.78,18048.09,452401800,18048.09
10/17/2006,17965.35,18074.29,17823.33,18014.84,744363900,18014.84
10/16/2006,18067.2,18069.49,17958.1,18010.2,760911900,18010.2
10/13/2006,18049.83,18067.58,17949.59,17988.86,1719400400,17988.86
10/12/2006,17896.43,17948.13,17835.65,17873.09,1102474700,17873.09
10/11/2006,17856.6,17875.62,17740.79,17862.79,721727200,17862.79
10/10/2006,17780.3,17852.36,17751.95,17823.7,503691300,17823.7
10/9/2006,17876.04,17876.04,17589.12,17675.24,561382500,17675.24
10/6/2006,17901.06,17931.73,17848.72,17903.39,578815400,17903.39
10/5/2006,17897.93,17940.49,17810.07,17907.67,803488300,17907.67
10/4/2006,17637.2,17687.2,17535.83,17629.21,1023470000,17629.21
10/3/2006,17490.51,17648.71,17428.1,17606.53,1356757200,17606.53
10/2/2006,17543.05,17543.05,17543.05,17543.05,0,17543.05
9/29/2006,17559.67,17589.57,17350.79,17543.05,585264500,17543.05
9/28/2006,17565.93,17604.91,17506.24,17530.57,815714300,17530.57
9/27/2006,17478.25,17540.67,17402.13,17521.51,563790300,17521.51
9/26/2006,17614.29,17614.29,17277.75,17308.08,553720400,17308.08
9/25/2006,17546.04,17683.45,17539.81,17546.04,554085100,17546.04
9/22/2006,17526.34,17639.13,17511.96,17600.65,816864700,17600.65
9/21/2006,17546.56,17663.44,17539.56,17619.97,1161323100,17619.97
9/20/2006,17232.2,17523.48,17220.78,17512.96,921311200,17512.96
9/19/2006,17411.93,17426.47,17314.63,17346.7,604377700,17346.7
9/18/2006,17253.7,17423.9,17253.02,17387.21,527369400,17387.21
9/15/2006,17179.09,17246.89,17143.24,17237.65,497798400,17237.65
9/14/2006,17274.67,17304.74,17142.71,17183.45,747969600,17183.45
9/13/2006,17221,17235.41,17173.82,17210.04,538815900,17210.04
9/12/2006,16932.29,17128.87,16921.53,17075.4,428789000,17075.4
9/11/2006,17141.61,17158.22,16929.71,16948.59,822556800,16948.59
9/8/2006,17071.18,17171.54,17070.91,17145.76,396274600,17145.76
9/7/2006,17099.91,17133.52,17044.93,17096.44,399343200,17096.44
9/6/2006,17445.98,17445.98,17208.93,17258.51,318450700,17258.51
9/5/2006,17523.81,17523.81,17404.67,17438.8,228720800,17438.8
9/4/2006,17504.33,17538.59,17476.6,17513.88,307024000,17513.88
9/1/2006,17373.17,17514.31,17311.41,17423.72,389951500,17423.72
8/31/2006,17395.54,17422.83,17356.83,17392.27,487228900,17392.27
8/30/2006,17147.76,17289.26,17134.92,17284.71,430751800,17284.71
8/29/2006,17003.56,17102.45,16998.99,17083.28,250214600,17083.28
8/28/2006,16955.88,16998.71,16911.52,16922.29,203537200,16922.29
8/25/2006,16958.28,17005.44,16894.12,16955.45,261221000,16955.45
8/24/2006,16970.98,17040.22,16870.7,16883.04,322874300,16883.04
8/23/2006,17101.12,17111.75,17010.31,17088.39,194206800,17088.39
8/22/2006,17096.51,17155.6,17037.23,17149.75,244744100,17149.75
8/21/2006,17326.38,17329.68,16996.76,17007.88,317411200,17007.88
8/18/2006,17381.42,17413.96,17316.13,17330.7,260812800,17330.7
8/17/2006,17501.95,17506.21,17329.05,17373.05,358907400,17373.05
8/16/2006,17406.62,17473.73,17349.88,17451.03,319270700,17451.03
8/15/2006,17274.51,17295.3,17242.84,17274.07,189984200,17274.07
8/14/2006,17280.07,17303.17,17215.01,17290.01,205380100,17290.01
8/11/2006,17255.23,17323.49,17211.47,17249.95,240485900,17249.95
8/10/2006,17322.52,17349.8,17211.96,17222.14,291538300,17222.14
8/9/2006,16996,17349.99,16959.01,17346.58,353961200,17346.58
8/8/2006,17056.57,17066.45,16994.56,17048.2,265395900,17048.2
8/7/2006,16927.74,16961.26,16811.42,16953.55,216714100,16953.55
8/4/2006,17049.96,17096.41,16867.95,16887.8,290811800,16887.8
8/3/2006,17073.44,17097.84,17011.61,17048.42,314784500,17048.42
8/2/2006,16887.68,17085.65,16872.71,17032.75,335435400,17032.75
8/1/2006,16990.22,16990.22,16907.38,16911.37,211895000,16911.37
7/31/2006,17103.44,17114.2,16965.2,16971.34,263546300,16971.34
7/28/2006,16935,17034.55,16918.79,16955.04,325931200,16955.04
7/27/2006,16713.04,16924.22,16713.04,16916.77,426090700,16916.77
7/26/2006,16584.49,16623.46,16566.39,16617.24,235033400,16617.24
7/25/2006,16668.63,16671.39,16580.64,16583.86,318878400,16583.86
7/24/2006,16376.38,16484.97,16354.44,16480.59,251868300,16480.59
7/21/2006,16406.78,16483.23,16376.03,16464.18,375659400,16464.18
7/20/2006,16418.14,16481.17,16390.28,16472.62,316291000,16472.62
7/19/2006,16069.8,16171.12,16062.58,16097.54,169546200,16097.54
7/18/2006,16035,16109.7,15966.44,16043.94,240536700,16043.94
7/17/2006,15980.5,16104.15,15948.76,16064.82,231710500,16064.82
7/14/2006,16123.96,16159.09,16062.6,16135.71,296680300,16135.71
7/13/2006,16490.48,16557.97,16288.43,16305.48,324527800,16305.48
7/12/2006,16507.72,16552.64,16435.61,16522.21,197578800,16522.21
7/11/2006,16512.24,16568.62,16477.46,16490.13,343592700,16490.13
7/10/2006,16376.82,16606.62,16338.9,16603.81,223312300,16603.81
7/7/2006,16497.9,16497.9,16399.48,16459.78,216761800,16459.78
7/6/2006,16141.67,16445.18,16129.65,16440.99,256690800,16440.99
7/5/2006,16364,16377.66,16254.69,16267.18,226094300,16267.18
7/4/2006,16363.15,16379.03,16312.17,16368.98,271767300,16368.98
7/3/2006,16288.59,16364.23,16234.88,16326.66,295984400,16326.66
6/30/2006,16170.79,16273.74,16125.26,16267.62,555019000,16267.62
6/29/2006,15890.2,15916,15844.11,15865.22,364663200,15865.22
6/28/2006,15632.44,15742.66,15613.2,15742.66,303054000,15742.66
6/27/2006,15827.85,15892.92,15770.92,15774.7,294448900,15774.7
6/26/2006,15756.68,15841.14,15726.81,15804.81,306761400,15804.81
6/23/2006,15729.55,15828.49,15682.81,15808.81,339210000,15808.81
6/22/2006,15859.85,15885.71,15798.6,15826.7,330942400,15826.7
6/21/2006,15599.86,15667.7,15520.42,15659.36,251937000,15659.36
6/20/2006,15709,15709,15555.24,15608.97,449964000,15608.97
6/19/2006,15759.96,15781.56,15723.36,15768.86,192452000,15768.86
6/16/2006,15807.37,15851.51,15749.46,15842.65,562540800,15842.65
6/15/2006,15419.68,15455.57,15355.43,15435.08,461480000,15435.08
6/14/2006,15238.58,15396.5,15214.69,15247.92,410959200,15247.92
6/13/2006,15417.24,15437.26,15204.86,15234.42,487668800,15234.42
6/12/2006,15560.71,15680.32,15498.27,15621.44,282433200,15621.44
6/9/2006,15468.83,15640.31,15405.79,15628.69,441323800,15628.69
6/8/2006,15603.11,15611.52,15419.42,15450.11,560586400,15450.11
6/7/2006,15916.77,15944.48,15776.37,15816.55,320045000,15816.55
6/6/2006,15844.92,15985.99,15824.19,15973.11,318078400,15973.11
6/5/2006,15964.31,16062.27,15943.42,16016.23,307784200,16016.23
6/2/2006,15731.82,15920.06,15677.04,15912.71,473210800,15912.71
6/1/2006,15817.82,15923.73,15605.96,15645.27,488738600,15645.27
5/30/2006,15976.37,15976.37,15840.34,15857.89,393298000,15857.89
5/29/2006,15976.27,16006.07,15919.13,15963.77,307278200,15963.77
5/26/2006,15897.28,15932.26,15814.93,15895.1,438535400,15895.1
5/25/2006,15741.81,15764.72,15626.95,15696.89,426455600,15696.89
5/24/2006,15857.21,15930.17,15673.75,15822.64,468294200,15822.64
5/23/2006,15747.4,15888.48,15691.13,15864.56,561383400,15864.56
5/22/2006,16295.37,16304.95,15790.44,15805.52,472615200,15805.52
5/19/2006,16169.78,16361.94,16155.77,16313.36,360012400,16313.36
5/18/2006,16232.16,16363.34,16177.18,16266.52,503735800,16266.52
5/17/2006,16497.91,16626.71,16421.09,16615.55,482784400,16615.55
5/16/2006,16400.66,16435.55,16247.58,16393.11,582736400,16393.11
5/15/2006,16623.35,16673.53,16455.46,16494.84,469529000,16494.84
5/12/2006,16868.86,16967.04,16845.85,16901.85,405818200,16901.85
5/11/2006,17065.96,17185.79,17010.4,17140.78,513897600,17140.78
5/10/2006,17205.35,17239.21,17018.17,17080.59,388062000,17080.59
5/9/2006,17278.87,17278.87,17118.22,17133.99,470048000,17133.99
5/8/2006,17204.25,17328.43,17204.25,17301.79,552253400,17301.79
5/4/2006,16966.24,17076.92,16966.24,17013.93,357919200,17013.93
5/3/2006,17066.98,17099.48,16970.4,17026.98,530625800,17026.98
5/2/2006,16764.59,16896.86,16744.16,16868.04,594247400,16868.04
4/28/2006,16461.6,16672.41,16429.5,16661.3,362459600,16661.3
4/27/2006,16749.48,16856.97,16728.85,16742.85,293001200,16742.85
4/26/2006,16628.6,16739.27,16539.07,16672.66,397465000,16672.66
4/25/2006,16734.83,16746.31,16547.3,16577.77,495561400,16577.77
4/24/2006,16917.61,16930.01,16678.31,16705.67,479641800,16705.67
4/21/2006,16893.52,16991.52,16808.62,16912.15,414154200,16912.15
4/20/2006,16888.88,16953.25,16753.19,16944.34,436367800,16944.34
4/19/2006,16858.03,16897.81,16780.53,16830.44,564111600,16830.44
4/18/2006,16534.9,16643.8,16533.07,16637.53,422676000,16637.53
4/13/2006,16360.16,16446.67,16308.77,16429.45,337570600,16429.45
4/12/2006,16414.37,16427.56,16260.88,16310.76,448174000,16310.76
4/11/2006,16480.86,16505.76,16381.01,16475.81,295626400,16475.81
4/10/2006,16383.58,16527.94,16374.59,16521.59,335448400,16521.59
4/7/2006,16415.52,16534.83,16328.63,16471.78,450439600,16471.78
4/6/2006,16222.29,16423.31,16190.55,16411.13,575474200,16411.13
4/5/2006,16100.09,16100.09,16100.09,16100.09,0,16100.09
4/4/2006,16107.22,16121.22,16039.51,16100.09,380671000,16100.09
4/3/2006,15904.97,16076.74,15877.44,16063.75,340218000,16063.75
3/31/2006,15942.73,15964.35,15739.19,15805.04,424538400,15805.04
3/30/2006,15819.42,15954.91,15819.42,15880.69,422453600,15880.69
3/29/2006,15790.43,15843.1,15729.26,15745.11,365452000,15745.11
3/28/2006,15824.53,15920.07,15787,15856.58,563170400,15856.58
3/27/2006,15743.67,15847.75,15694.11,15815.87,416034600,15815.87
3/24/2006,15778.18,15792.04,15671.63,15716.46,290918200,15716.46
3/23/2006,15689.61,15772.93,15669.47,15771.17,315598200,15771.17
3/22/2006,15790.45,15840.14,15619.14,15642.81,383483600,15642.81
3/21/2006,15911.49,15936.18,15870.73,15922.75,249834200,15922.75
3/20/2006,15868.49,15973.01,15862.9,15929.95,428078000,15929.95
3/17/2006,15778.48,15845.97,15715.41,15801.66,431043600,15801.66
3/16/2006,15753.36,15773.73,15668.34,15729.04,237243800,15729.04
3/15/2006,15647.43,15762.11,15647,15720.36,324151000,15720.36
3/14/2006,15548.13,15548.27,15461.81,15519.76,285640000,15519.76
3/13/2006,15542.79,15545.85,15469.77,15542.07,213722400,15542.07
3/10/2006,15521.4,15521.4,15397.18,15445.05,227922800,15445.05
3/9/2006,15526.09,15555.61,15458.78,15510.13,371035400,15510.13
3/8/2006,15545.42,15555.82,15348.22,15493.09,496846400,15493.09
3/7/2006,15835.47,15835.47,15560.62,15602.36,503860000,15602.36
3/6/2006,15812.72,15845.2,15777,15811.83,280681600,15811.83
3/3/2006,15887.67,15896.56,15802,15802,398964400,15802
3/2/2006,15905.94,15922.95,15836.36,15882.45,294946800,15882.45
3/1/2006,15768.21,15887.63,15768.21,15818.09,296409200,15818.09
2/28/2006,15920.49,15928.08,15824.45,15918.48,357386400,15918.48
2/27/2006,15943.64,15999.31,15890.8,15949.89,417455600,15949.89
2/24/2006,15848.5,15875.33,15779.79,15856.05,350481000,15856.05
2/23/2006,15651.78,15849.86,15611.55,15812.53,527662800,15812.53
2/22/2006,15613.86,15641.78,15584.27,15635.72,285357400,15635.72
2/21/2006,15651.74,15661.2,15567.63,15627.24,359727400,15627.24
2/20/2006,15525.74,15627.05,15525.74,15598.67,326216800,15598.67
2/17/2006,15517.92,15520.6,15437.54,15475.69,354205000,15475.69
2/16/2006,15495.8,15495.8,15436.53,15450.88,373306400,15450.88
2/15/2006,15449.14,15514.93,15316.63,15423.26,436302800,15423.26
2/14/2006,15241.66,15445.07,15240.95,15420.32,417382000,15420.32
2/13/2006,15303.04,15355.39,15267.95,15312.09,406328000,15312.09
2/10/2006,15365.39,15443.45,15355.44,15425.95,411900800,15425.95
2/9/2006,15443.43,15467.67,15371.73,15413.43,397975800,15413.43
2/8/2006,15451.21,15469.51,15327.07,15373.44,612390600,15373.44
2/7/2006,15558.52,15560.4,15466.47,15517.01,526470000,15517.01
2/6/2006,15415.88,15564.96,15374.89,15548.06,473072800,15548.06
2/3/2006,15472.03,15486.74,15420.66,15429.73,565005800,15429.73
2/2/2006,15771.34,15775.65,15666.94,15691.69,510822200,15691.69
2/1/2006,15798.44,15808.18,15653.9,15742.3,540984600,15742.3
1/27/2006,15659.21,15770.45,15650.69,15753.14,900109200,15753.14
1/26/2006,15550.33,15563.4,15469.24,15520.07,361639800,15520.07
1/25/2006,15560.66,15572.38,15487.68,15520.39,375993800,15520.39
1/24/2006,15540.92,15551.66,15463.11,15530.57,334958200,15530.57
1/23/2006,15454.8,15497.93,15412.26,15464.77,512870000,15464.77
1/20/2006,15700.71,15788.07,15565.51,15662.08,556324200,15662.08
1/19/2006,15555.78,15675.27,15549.68,15670.42,418395400,15670.42
1/18/2006,15426.92,15525.6,15376.45,15481.21,437278800,15481.21
1/17/2006,15798.52,15798.52,15550.23,15576.2,506251600,15576.2
1/16/2006,15787.27,15816.54,15745.04,15777.72,393659200,15777.72
1/13/2006,15672.39,15792.36,15670.77,15787.97,380816800,15787.97
1/12/2006,15767.94,15791.3,15651.96,15719.37,503136400,15719.37
1/11/2006,15584.54,15725.47,15584.54,15650.88,576574400,15650.88
1/10/2006,15638.4,15658.91,15500.16,15569.91,581719000,15569.91
1/9/2006,15497.97,15602.88,15497.72,15547.43,581542400,15547.43
1/6/2006,15327.29,15347,15252.48,15344.44,397727400,15344.44
1/5/2006,15313.85,15373.79,15261.82,15271.13,514294600,15271.13
1/4/2006,15112.76,15208.86,15085.44,15200.06,565220200,15200.06
1/3/2006,14843.97,14945.05,14843.97,14944.77,250383000,14944.77
12/30/2005,14959.42,14972.2,14811.64,14876.43,448872000,14876.43
12/29/2005,15146.55,15151.32,15028.28,15045.59,266347000,15045.59
12/28/2005,15076.94,15173.48,15049.41,15101.54,215911000,15101.54
12/23/2005,15208.84,15226.03,15182.64,15183.58,164157400,15183.58
12/22/2005,15251.1,15252.45,15170.92,15182.53,243697200,15182.53
12/21/2005,15219.27,15272.72,15210.93,15221.42,243252200,15221.42
12/20/2005,15172.13,15200.7,15128.59,15169.17,250971000,15169.17
12/19/2005,15044.9,15200.11,15044.9,15182.89,310365600,15182.89
12/16/2005,15077.98,15078.37,14967.78,15029.81,306449400,15029.81
12/15/2005,15039.63,15078.92,15025.54,15059.02,318937000,15059.02
12/14/2005,14981.45,14981.45,14867.72,14976.26,278860600,14976.26
12/13/2005,14981.23,14995.63,14863.84,14942.62,330070000,14942.62
12/12/2005,14991.62,15079.96,14972.06,14984.4,199318800,14984.4
12/9/2005,14905.57,14953.34,14870.96,14910.51,232244400,14910.51
12/8/2005,15095.18,15095.18,14860.54,14879.16,348480000,14879.16
12/7/2005,15026.92,15134.95,14960.22,15134.95,335154000,15134.95
12/6/2005,15156.84,15161.88,14967.78,14990.61,376164400,14990.61
12/5/2005,15208.86,15208.86,15145.15,15158.82,222779400,15158.82
12/2/2005,15178.1,15232.32,15129.29,15200.38,377939200,15200.38
12/1/2005,14881.22,15068.03,14866.1,15068.03,412240200,15068.03
11/30/2005,15028.74,15072.84,14936.9,14937.14,304252400,14937.14
11/29/2005,15058.99,15062.02,14958.78,15028.76,226451800,15028.76
11/28/2005,15099.63,15133.88,15073.55,15100,183583400,15100
11/25/2005,15053.92,15100.94,15027.76,15081.47,231676200,15081.47
11/24/2005,15111.03,15117.88,15042.3,15084.39,262069400,15084.39
11/23/2005,14961.93,15071.23,14925.72,15062.35,393797800,15062.35
11/22/2005,14881.92,14897.8,14806.96,14885.65,197108000,14885.65
11/21/2005,14939.7,14942.07,14843.87,14885.57,242625000,14885.57
11/18/2005,14915,14924.62,14865.81,14883.32,381015600,14883.32
11/17/2005,14672.8,14788.62,14620.42,14787.98,331421400,14787.98
11/16/2005,14632.4,14683.99,14603.7,14650.54,217729000,14650.54
11/15/2005,14573.52,14671.02,14518.75,14627.41,254867800,14627.41
11/14/2005,14760.4,14772.93,14541.99,14629.49,273048000,14629.49
11/11/2005,14668.23,14808.47,14655.73,14740.6,322659000,14740.6
11/10/2005,14586.01,14642.85,14567.55,14633.33,251755600,14633.33
11/9/2005,14440.61,14626.6,14417.47,14597.55,329370000,14597.55
11/8/2005,14420.55,14435.24,14317.51,14403.2,259478400,14403.2
11/7/2005,14498.84,14503.47,14353.9,14365.79,310755600,14365.79
11/4/2005,14660.34,14668.53,14536.28,14585.79,254565600,14585.79
11/3/2005,14626.61,14649.86,14546.88,14601.59,264688800,14601.59
11/2/2005,14583.09,14604.5,14544.65,14597.48,270334600,14597.48
11/1/2005,14485.35,14591.42,14470.58,14572.26,395000600,14572.26
10/31/2005,14313.42,14393.28,14255.93,14386.37,268522400,14386.37
10/28/2005,14282.09,14295.89,14189.47,14215.83,382679000,14215.83
10/27/2005,14475.66,14484.32,14376.86,14381.06,270958200,14381.06
10/26/2005,14446.97,14474.16,14361.76,14458.14,394435000,14458.14
10/25/2005,14566.05,14566.1,14422.4,14424.88,319840600,14424.88
10/24/2005,14470.67,14505.56,14321.61,14402.35,290231200,14402.35
10/21/2005,14364.68,14491.94,14308.61,14487.85,507689800,14487.85
10/20/2005,14477.54,14524.66,14398.97,14408.94,357183200,14408.94
10/19/2005,14434.73,14463.07,14345.87,14372.76,439359200,14372.76
10/18/2005,14585.85,14649.71,14563.52,14597.4,281016800,14597.4
10/17/2005,14551.74,14572.68,14449.38,14541.35,310244800,14541.35
10/14/2005,14577.37,14577.37,14439.13,14485.88,433301600,14485.88
10/13/2005,14527.02,14644.66,14508.54,14621.83,339541800,14621.83
10/12/2005,14880.46,14933.12,14557.52,14575.02,547705800,14575.02
10/10/2005,14898.84,14933.93,14852.33,14898.77,280169400,14898.77
10/7/2005,14857.19,14899.23,14798.91,14847.79,453735200,14847.79
10/6/2005,14943.22,14945.97,14823,14839.3,552974000,14839.3
10/5/2005,15317.08,15317.08,15137.52,15161.03,427003600,15161.03
10/4/2005,15397.38,15493,15382.21,15382.21,317223200,15382.21
10/3/2005,15399.87,15452.28,15369.23,15394.39,270527400,15394.39
9/30/2005,15449.3,15470.51,15394.68,15428.52,351307200,15428.52
9/29/2005,15248.87,15432.95,15241.49,15431.25,378787200,15431.25
9/28/2005,15186.13,15269.04,15164.86,15221.46,312616200,15221.46
9/27/2005,15286.52,15312.36,15163.67,15189.88,253552400,15189.88
9/26/2005,15166.16,15279.04,15127.99,15274.31,293050400,15274.31
9/23/2005,15169.04,15169.88,15045.54,15143.97,269944600,15143.97
9/22/2005,15144.55,15194.01,15119.99,15179.95,297848400,15179.95
9/21/2005,15207.08,15271.91,15162.6,15223.62,338187000,15223.62
9/20/2005,14994.77,15252.84,14943.61,15241.86,424561400,15241.86
9/16/2005,15033.08,15035.45,14965.98,14983.2,281685400,14983.2
9/15/2005,15092.43,15129.59,14990.05,15041.02,238076200,15041.02
9/14/2005,15059.91,15097.3,14979.65,15086.62,272578600,15086.62
9/13/2005,15159,15192.92,15052.58,15070.56,259710000,15070.56
9/12/2005,15240.4,15240.89,15186.57,15199.79,183454000,15199.79
9/9/2005,15168.57,15188.43,15081.28,15165.77,246364600,15165.77
9/8/2005,15257.53,15257.53,15156.91,15166.17,286588200,15166.17
9/7/2005,15247.92,15271.21,15205.99,15224.57,242847400,15224.57
9/6/2005,15287.7,15307.65,15038.65,15160.78,248202800,15160.78
9/5/2005,15231.77,15244.04,15179.76,15227.83,159710400,15227.83
9/2/2005,15197.87,15249.15,15131.04,15221.89,285917800,15221.89
9/1/2005,15031.52,15149.61,15014.77,15143.75,412152600,15143.75
8/31/2005,14853.64,14927.05,14796.51,14903.55,382671400,14903.55
8/30/2005,14870.19,14976.47,14831.9,14922.22,240258000,14922.22
8/29/2005,14851.68,14861.48,14734.43,14836.97,317385200,14836.97
8/26/2005,14942.82,14991.64,14863.04,14982.89,274590800,14982.89
8/25/2005,14844.18,14963.73,14832,14889.1,289215600,14889.1
8/24/2005,14934.98,14969.5,14861.43,14873.85,286594600,14873.85
8/23/2005,15222.49,15244.9,14938.05,14973.89,364369200,14973.89
8/22/2005,15093.18,15225.59,15049.91,15218.63,277348200,15218.63
8/19/2005,15123.26,15173.5,15001.44,15038.61,391603000,15038.61
8/18/2005,15442.51,15455.17,15101.73,15148.09,516748400,15148.09
8/17/2005,15331.09,15449.58,15309.5,15449.58,398665600,15449.58
8/16/2005,15455.71,15508.57,15394.73,15443.62,322947800,15443.62
8/15/2005,15435.49,15482.15,15391.57,15466.06,282287200,15466.06
8/12/2005,15459.17,15480.8,15398.3,15450.95,412005600,15450.95
8/11/2005,15432.74,15477.14,15330.95,15445.2,615163000,15445.2
8/10/2005,15113.86,15346.41,15095.96,15346.41,479410000,15346.41
8/9/2005,15137.64,15161.79,15029.39,15047.84,339751000,15047.84
8/8/2005,15033.98,15117.91,15024.54,15108.94,226935800,15108.94
8/5/2005,15054.63,15083.51,14972.52,15051.32,342387400,15051.32
8/4/2005,15101.6,15186.11,15076.45,15111.54,412126600,15111.54
8/3/2005,15197.06,15201.82,15035.37,15118.5,537270000,15118.5
8/2/2005,15068.22,15167.72,15046.84,15137.08,555043400,15137.08
8/1/2005,14892.73,14989.47,14841.12,14978.88,331918200,14978.88
7/29/2005,14863.51,14892.29,14838.16,14880.98,412972800,14880.98
7/28/2005,14836.3,14899.71,14771.16,14813.32,352640800,14813.32
7/27/2005,14786.95,14828.02,14743.69,14801.86,374516000,14801.86
7/26/2005,14818.79,14840.44,14744.39,14769.93,289148400,14769.93
7/25/2005,14794.93,14841.58,14768.78,14794.03,388280000,14794.03
7/22/2005,14744.52,14800.31,14655.44,14786.46,593108000,14786.46
7/21/2005,14660.76,14691.74,14560.46,14620.14,404305000,14620.14
7/20/2005,14584.06,14673.83,14567.02,14602.7,428144000,14602.7
7/19/2005,14493.27,14625.08,14493.27,14567.74,454201200,14567.74
7/18/2005,14496.55,14578.69,14487.87,14567,325610600,14567
7/15/2005,14489.84,14550.17,14444.58,14504.29,658528400,14504.29
7/14/2005,14389.37,14497.43,14389.37,14491.54,616934800,14491.54
7/13/2005,14170.31,14308.37,14140.4,14307.3,378495400,14307.3
7/12/2005,14214.88,14215.48,14094.7,14146.95,332181200,14146.95
7/11/2005,14065.34,14157.24,14047.01,14157.24,338976200,14157.24
7/8/2005,14014.8,14053.21,13920.87,13964.47,340661000,13964.47
7/7/2005,14146.24,14156.92,14006.75,14030.81,482251200,14030.81
7/6/2005,14170.71,14202.09,14126.86,14149.93,427336800,14149.93
7/5/2005,14146.44,14161,14101.56,14124.8,333218800,14124.8
7/4/2005,14188.35,14188.47,14122.97,14177.87,362865800,14177.87
6/30/2005,14281.47,14310.77,14154.7,14201.06,406370800,14201.06
6/29/2005,14313.99,14365.05,14247.04,14277.28,543705000,14277.28
6/28/2005,14206.81,14287.44,14174.79,14287.44,602401600,14287.44
6/27/2005,14142.49,14202.98,14142.14,14176.04,319765800,14176.04
6/24/2005,14141.66,14230.29,14108.39,14230.29,536796400,14230.29
6/23/2005,14197.01,14233.81,14157.01,14190.44,543943400,14190.44
6/22/2005,13995.64,14183.39,13995.64,14161.02,666237800,14161.02
6/21/2005,13935.29,13983.48,13890.78,13979.35,276460400,13979.35
6/20/2005,13928.71,13966.91,13908.7,13945.77,246064200,13945.77
6/17/2005,13866.79,13926.59,13847.5,13912.03,412312000,13912.03
6/16/2005,13909.75,13909.75,13801.42,13833.53,258611600,13833.53
6/15/2005,13932.85,13953.03,13870.23,13914.3,284969400,13914.3
6/14/2005,13954.74,13999.06,13901.49,13904.81,299700600,13904.81
6/13/2005,13948.42,13978.64,13898.46,13952.02,209902000,13952.02
6/10/2005,13927.01,13972.71,13916.86,13934.76,326592000,13934.76
6/9/2005,13884.22,13984.34,13876.58,13898.31,419254400,13898.31
6/8/2005,13868.14,13938.79,13842.01,13898.55,421819800,13898.55
6/7/2005,13806,13846.3,13800.09,13837.29,258052800,13837.29
6/6/2005,13768.03,13862.62,13745.68,13860.55,265783800,13860.55
6/3/2005,13821.95,13870.49,13792.65,13818.45,297765200,13818.45
6/2/2005,13942.96,13946.01,13779.8,13814.58,325242400,13814.58
6/1/2005,13817.27,13895.33,13813.69,13873.07,302359400,13873.07
5/31/2005,13815.73,13932.92,13779.8,13867.07,348640200,13867.07
5/30/2005,13741.28,13851.33,13684.52,13845.1,255851000,13845.1
5/27/2005,13671.64,13739.2,13669.2,13714.78,218391000,13714.78
5/26/2005,13569.26,13590.61,13541.77,13569.99,182625600,13569.99
5/25/2005,13715.09,13717.07,13542.48,13562.06,294308800,13562.06
5/24/2005,13703.14,13726.15,13677.34,13719.32,158187200,13719.32
5/23/2005,13730.09,13730.09,13632.23,13699.13,163988800,13699.13
5/20/2005,13715.65,13723.82,13642.84,13717.42,201016800,13717.42
5/19/2005,13676.87,13747.97,13645.08,13698.93,253528600,13698.93
5/18/2005,13648.26,13668.43,13590.05,13627.01,271572400,13627.01
5/17/2005,13861.6,13863.16,13626.64,13667.03,401396200,13667.03
5/13/2005,13907.16,13921.42,13841.86,13866.81,223792600,13866.81
5/12/2005,13968.95,13984.35,13928.07,13968.28,194130600,13968.28
5/11/2005,13959.29,13973.62,13895.27,13939.8,206986600,13939.8
5/10/2005,14097.19,14112.61,13991.19,14018.38,235428800,14018.38
5/9/2005,14068.26,14106.53,14006.85,14085.09,283408200,14085.09
5/6/2005,14041.29,14095.85,14004.07,14033.96,272557800,14033.96
5/5/2005,14056.93,14110.29,14021.93,14061.7,313172200,14061.7
5/4/2005,13958.18,13981.78,13917.7,13945.05,245271200,13945.05
5/3/2005,13969.64,13994.66,13877.92,13893.98,231424400,13893.98
4/29/2005,13829.45,13913.1,13801.18,13908.97,309020000,13908.97
4/28/2005,13813.68,13956.52,13813.68,13909.42,339914600,13909.42
4/27/2005,13832.81,13847.39,13799.65,13839.64,177705600,13839.64
4/26/2005,13768.73,13919.52,13719.81,13859.58,389263800,13859.58
4/25/2005,13744.45,13802.43,13711.39,13750.23,255959400,13750.23
4/22/2005,13684.59,13727.44,13649.5,13693.55,300321600,13693.55
4/21/2005,13407.57,13639.86,13401.86,13597.31,312422000,13597.31
4/20/2005,13534.24,13567.94,13489.13,13501.63,187061600,13501.63
4/19/2005,13430.15,13503.29,13428.39,13444.09,224729200,13444.09
4/18/2005,13382.02,13424.66,13337.44,13355.23,502135000,13355.23
4/15/2005,13672.74,13672.74,13579.16,13638.75,299358000,13638.75
4/14/2005,13741.17,13788.68,13707.67,13772.4,323550000,13772.4
4/13/2005,13695.68,13808.51,13665.4,13799.62,230154200,13799.62
4/12/2005,13660.65,13678.64,13622.71,13658.05,165573600,13658.05
4/11/2005,13614.05,13668,13606.39,13659.93,242422400,13659.93
4/8/2005,13670.79,13686.99,13636.35,13666.72,245676800,13666.72
4/7/2005,13605.42,13619.87,13538.4,13602.35,264334800,13602.35
4/6/2005,13537.38,13612.04,13505.78,13562.26,355905600,13562.26
4/4/2005,13474.36,13545.31,13436.96,13513.41,287550800,13513.41
4/1/2005,13495.66,13518.63,13397.6,13491.35,323861600,13491.35
3/31/2005,13515.38,13556.14,13482.49,13516.88,427842000,13516.88
3/30/2005,13404.6,13460.01,13357.17,13425.75,312026400,13425.75
3/29/2005,13552.1,13552.1,13380.91,13411.88,401276400,13411.88
3/24/2005,13591.94,13612.98,13547.84,13597.1,300039600,13597.1
3/23/2005,13602.9,13643.99,13564.61,13603.61,386965600,13603.61
3/22/2005,13800.83,13822.88,13757.65,13776.47,264343800,13776.47
3/21/2005,13822.95,13865.12,13786.79,13834.35,170979400,13834.35
3/18/2005,13865.05,13907.06,13779.77,13828.37,281040800,13828.37
3/17/2005,13723.25,13858.42,13699.71,13817.99,340115800,13817.99
3/16/2005,13709.85,13838.23,13647.06,13832.52,344711200,13832.52
3/15/2005,13886.83,13886.83,13763.54,13816.75,316214000,13816.75
3/14/2005,13832.94,13935.11,13816.25,13906.85,286057800,13906.85
3/11/2005,13859.89,13909.29,13781.42,13890.93,350892600,13890.93
3/10/2005,13811.36,13874.21,13742.24,13856.02,482474800,13856.02
3/9/2005,13915.36,13996.46,13871.27,13941.47,299302800,13941.47
3/8/2005,13763.14,13889.43,13736.18,13881.71,303182800,13881.71
3/7/2005,13829.84,13872.62,13749.25,13771.95,250703400,13771.95
3/4/2005,13906.01,13922.43,13692.39,13730.78,395828200,13730.78
3/3/2005,13816.82,13909.11,13785.39,13892.37,277068800,13892.37
3/2/2005,14039.85,14066.76,13817.46,13850.78,375846200,13850.78
3/1/2005,14031.22,14085.85,13954.58,14061.15,274503200,14061.15
2/28/2005,14204.86,14272.54,14141.78,14195.35,398278800,14195.35
2/25/2005,14103.12,14207.53,14103.12,14157.09,418029600,14157.09
2/24/2005,13970.64,14060.91,13956.14,14060.91,301496800,14060.91
2/23/2005,13933.72,13964.76,13907.54,13957.94,357029600,13957.94
2/22/2005,14095.89,14118.23,14022.06,14090.52,296063200,14090.52
2/21/2005,14072.41,14113.93,14045.71,14111.65,282806200,14111.65
2/18/2005,13933.92,14093.43,13898.92,14087.87,323290800,14087.87
2/17/2005,14024.13,14037.62,13936.63,13967.82,256355000,13967.82
2/16/2005,14029.5,14044.83,13962.48,14015.49,302049600,14015.49
2/15/2005,14042.38,14065.66,13978.24,13995.83,304097400,13995.83
2/14/2005,14006.54,14043.94,13943.46,14017.23,425991600,14017.23
2/8/2005,13806.56,13863.99,13788.33,13845.63,218206400,13845.63
2/7/2005,13749.08,13816.86,13749.08,13795,383247000,13795
2/4/2005,13495.71,13623.6,13470.48,13585.17,425729600,13585.17
2/3/2005,13525.89,13586.85,13456.14,13515.33,404907400,13515.33
2/2/2005,13573.64,13607.88,13454.4,13555.8,321787800,13555.8
2/1/2005,13714.42,13736.64,13522.43,13578.26,407254000,13578.26
1/31/2005,13625.23,13762.86,13581.19,13721.69,352642200,13721.69
1/28/2005,13633.68,13679.31,13559.98,13650.06,268381200,13650.06
1/27/2005,13636.74,13750.48,13596.41,13628.91,374447400,13628.91
1/26/2005,13599.2,13652.45,13558.03,13623.68,365578200,13623.68
1/25/2005,13378.84,13594.86,13356.24,13584.06,319826200,13584.06
1/24/2005,13449.88,13483.13,13320.53,13386.99,450783600,13386.99
1/21/2005,13495.93,13518.69,13432.46,13481.02,476200200,13481.02
1/20/2005,13550.98,13585.67,13500.58,13543.59,460342600,13543.59
1/19/2005,13634.01,13700.94,13586.34,13678.63,304025000,13678.63
1/18/2005,13621.96,13621.96,13489.99,13604.22,289845400,13604.22
1/17/2005,13529.08,13636.77,13528.11,13621.65,261016000,13621.65
1/14/2005,13509.46,13582.54,13411.31,13494.78,473364600,13494.78
1/13/2005,13570.22,13631.41,13533.01,13573.28,396311200,13573.28
1/12/2005,13456.54,13565.31,13352.71,13565.31,336973200,13565.31
1/11/2005,13609.31,13649.43,13455.31,13509.25,340797200,13509.25
1/10/2005,13573.42,13605.02,13435.43,13531.39,317377800,13531.39
1/7/2005,13698.16,13771.45,13403,13574.86,571206400,13574.86
1/6/2005,13718.79,13789.15,13672.56,13712.04,418761600,13712.04
1/5/2005,13939.02,13941.13,13709.58,13764.36,530200600,13764.36
1/4/2005,14198.51,14198.51,13991.2,14045.9,397498200,14045.9
1/3/2005,14216.04,14267.21,14150.02,14237.42,145563000,14237.42
12/31/2004,14184.83,14248.64,14168.24,14230.14,149751400,14230.14
12/30/2004,14262.34,14304.58,14158.73,14163.55,230151200,14163.55
12/29/2004,14277.53,14333.24,14226.61,14266.38,201245000,14266.38
12/28/2004,14147.93,14234.59,14096.82,14196.95,228455200,14196.95
12/24/2004,14215.75,14230.16,14178.4,14194.9,102238400,14194.9
12/23/2004,14165.64,14254.85,14134.14,14235.3,187791800,14235.3
12/22/2004,14212.7,14219.33,14117.3,14151.08,200206000,14151.08
12/21/2004,14235.38,14259.94,14135.73,14180.79,217445800,14180.79
12/20/2004,14000.18,14229.67,13957.25,14214.04,318387000,14214.04
12/17/2004,14013.49,14032.43,13905.4,13992.44,236586000,13992.44
12/16/2004,14104.25,14137.38,13977.42,14024.63,290367800,14024.63
12/15/2004,14054.01,14133.21,13997.01,14078.54,437598000,14078.54
12/14/2004,13965.07,14059.33,13950.51,14043.52,421605800,14043.52
12/13/2004,13875.37,13906.67,13760.11,13886.16,315237000,13886.16
12/10/2004,13965.06,14025.07,13869.53,13901.81,317600600,13901.81
12/9/2004,14009.24,14063.66,13910.15,14008.82,420998600,14008.82
12/8/2004,14156.71,14214.01,13984.21,14022.32,400511600,14022.32
12/7/2004,14196.59,14317.31,14184,14235.78,364373400,14235.78
12/6/2004,14256.01,14287.55,14165.65,14256.86,308151000,14256.86
12/3/2004,14264.44,14282.18,14149.69,14211.84,419050000,14211.84
12/2/2004,14311.95,14339.06,14226.2,14261.79,456472000,14261.79
12/1/2004,14005.91,14162.8,13936.51,14162.8,337997600,14162.8
11/30/2004,14059.85,14137.32,14015.71,14060.05,764496200,14060.05
11/29/2004,13979.33,14111.32,13975.19,14066.91,314580200,14066.91
11/26/2004,13922.17,14009.13,13856.1,13895.03,396691400,13895.03
11/25/2004,14009.07,14054.71,13867.96,13926.61,357165400,13926.61
11/24/2004,14001.03,14091.89,13942.35,13997.02,435074800,13997.02
11/23/2004,13809.38,14048.69,13784.05,14023.29,429572800,14023.29
11/22/2004,13646.81,13803.5,13629.78,13800.6,296837200,13800.6
11/19/2004,13853.33,13870.71,13751.3,13787.68,289249800,13787.68
11/18/2004,13853.73,13882.69,13784.86,13799.82,346010400,13799.82
11/17/2004,13787.39,13858.63,13770.27,13824.98,469039200,13824.98
11/16/2004,13926.62,13926.62,13726.79,13746.08,559131000,13746.08
11/15/2004,13906.99,13950.94,13887.91,13932.22,458188400,13932.22
11/12/2004,13750.23,13822.11,13747.56,13784.46,432967600,13784.46
11/11/2004,13657.04,13684.88,13587.23,13624.51,431508800,13624.51
11/10/2004,13563.47,13672.37,13530.33,13672.37,388797000,13672.37
11/9/2004,13542.05,13579.4,13486.29,13516.67,256349200,13516.67
11/8/2004,13536.21,13573.87,13463.72,13561.49,258320800,13561.49
11/5/2004,13497.95,13536.87,13461.11,13494.95,362388800,13494.95
11/4/2004,13485.89,13485.89,13319.69,13369.09,308467600,13369.09
11/3/2004,13316.12,13427.37,13270.2,13397.67,352714000,13397.67
11/2/2004,13160.08,13313.17,13160.08,13308.74,386278000,13308.74
11/1/2004,13039.4,13105.08,13001.32,13094.25,198432400,13094.25
10/29/2004,13027.12,13098.54,13025.07,13054.66,409074800,13054.66
10/28/2004,12973.66,13141.3,12973.36,13113.15,412756200,13113.15
10/27/2004,12880.99,12918.45,12836.49,12838.71,240927400,12838.71
10/26/2004,12841.08,12867.51,12810.76,12852.35,281120200,12852.35
10/25/2004,12816.08,12846.75,12743.42,12818.1,434971800,12818.1
10/21/2004,12997.44,13037.75,12945.3,13015.2,243030600,13015.2
10/20/2004,13094.15,13095.88,12954.87,12999.13,266327800,12999.13
10/19/2004,13108.22,13155.37,13042.62,13154.55,190995000,13154.55
10/18/2004,13074.73,13089.44,12989.83,13034.74,158319600,13034.74
10/15/2004,13021.58,13094.56,13012.84,13059.43,190253600,13059.43
10/14/2004,13024.84,13068.71,12982.29,13035.38,281154800,13035.38
10/13/2004,13242.03,13301.33,13093.98,13171.58,386337600,13171.58
10/12/2004,13244.4,13286.08,13186.97,13251.59,271624600,13251.59
10/11/2004,13240.85,13321.54,13158.54,13305.13,276751600,13305.13
10/8/2004,13291.28,13380.52,13186.21,13241.46,391198400,13241.46
10/7/2004,13333.33,13334.61,13268.77,13321.73,204195000,13321.73
10/6/2004,13378.37,13398.77,13271.55,13271.57,269407600,13271.57
10/5/2004,13366.87,13366.87,13304.17,13331.1,307410200,13331.1
10/4/2004,13347.17,13402.96,13323.29,13359.25,546654200,13359.25
9/30/2004,13056.8,13154.91,13052.38,13120.03,360964200,13120.03
9/28/2004,12933.32,12967.07,12884.4,12950.8,299312200,12950.8
9/27/2004,13053.6,13067.76,12908.1,13021.9,318864400,13021.9
9/24/2004,13236.25,13253.33,13035.16,13066.84,404185600,13066.84
9/23/2004,13198.79,13282.86,13179.13,13280.43,371459600,13280.43
9/22/2004,13314.08,13356.88,13265.17,13272.23,569692000,13272.23
9/21/2004,13212.35,13311.36,13154.99,13304.48,416891800,13304.48
9/20/2004,13236.48,13284.01,13173.52,13221.33,464480800,13221.33
9/17/2004,13243.15,13254.21,13184.38,13224.93,892766000,13224.93
9/16/2004,13044.42,13223.51,13044.42,13209.84,329039800,13209.84
9/15/2004,13127.39,13127.94,13007.63,13084.4,248985600,13084.4
9/14/2004,13147.95,13172.07,13090.23,13148.06,232067000,13148.06
9/13/2004,13079.39,13143.45,13059.18,13139.57,267778200,13139.57
9/10/2004,12945.5,13008,12865.06,13003.99,337555600,13003.99
9/9/2004,13019.96,13080.7,12905.85,12942.2,286500200,12942.2
9/8/2004,13161.81,13190.39,13013.65,13049.96,367376000,13049.96
9/7/2004,13102.97,13146.42,13058.02,13136.04,250674200,13136.04
9/6/2004,12964.7,13107.37,12942.67,13104.34,335562000,13104.34
9/3/2004,13060.56,13074.85,12934.92,12948.1,268535200,12948.1
9/2/2004,13026.71,13088.42,12979.87,12999.07,271335200,12999.07
9/1/2004,12924.13,13042.59,12924.13,13023.87,318755600,13023.87
8/31/2004,12833.35,12904.24,12806.85,12850.28,203318600,12850.28
8/30/2004,12806.64,12901.09,12802.13,12877.78,230490800,12877.78
8/27/2004,12765.08,12898.02,12765.08,12818.42,325612400,12818.42
8/26/2004,12793.08,12843.86,12720.77,12784.39,331239200,12784.39
8/25/2004,12666.76,12819.64,12666.76,12793.03,459619200,12793.03
8/24/2004,12424.34,12657.41,12409.38,12646.49,348611600,12646.49
8/23/2004,12413.77,12452.07,12385.75,12431.77,220490800,12431.77
8/20/2004,12358.56,12418.31,12320.42,12376.9,211594400,12376.9
8/19/2004,12296.58,12428.77,12289.88,12396.67,308418000,12396.67
8/18/2004,12209.52,12269.36,12194.41,12228.54,142521600,12228.54
8/17/2004,12278.69,12319.57,12220.57,12256.12,166213200,12256.12
8/16/2004,12320.77,12338.86,12150.71,12219.75,257946200,12219.75
8/13/2004,12347.36,12367.34,12278.93,12359.83,272979000,12359.83
8/12/2004,12342.32,12431.02,12271.89,12413.43,283336200,12413.43
8/11/2004,12477.41,12482.79,12324.02,12343.13,231490400,12343.13
8/10/2004,12455.49,12503.47,12367.68,12408.04,200405600,12408.04
8/9/2004,12420.73,12534.64,12415.1,12467.41,161457800,12467.41
8/6/2004,12403,12503.22,12391.87,12478.68,268418400,12478.68
8/5/2004,12319.33,12518.55,12315.64,12491.92,311346400,12491.92
8/4/2004,12269.98,12322.34,12174.09,12280.26,304769200,12280.26
8/3/2004,12405.3,12425.43,12279.64,12357.12,254464800,12357.12
8/2/2004,12233.63,12236.83,12131.76,12201.39,178931200,12201.39
7/30/2004,12290.57,12344.96,12223.87,12238.03,277494000,12238.03
7/29/2004,12265.52,12284.32,12084.68,12183.1,233020600,12183.1
7/28/2004,12378.09,12382.03,12292.34,12320.27,156750600,12320.27
7/27/2004,12273.65,12358.61,12250.17,12301.32,222351800,12301.32
7/26/2004,12242.6,12322.34,12218.59,12319.83,149541600,12319.83
7/23/2004,12286.02,12387.96,12286.02,12352.99,191673400,12352.99
7/22/2004,12295.2,12344.78,12245.82,12320.21,211908200,12320.21
7/21/2004,12248.1,12399.37,12248.1,12395.11,416101200,12395.11
7/20/2004,12098.11,12137.88,12051.97,12123.63,199153000,12123.63
7/19/2004,12079.43,12172.97,12033.22,12166.95,190229000,12166.95
7/16/2004,11868.2,12109.59,11862.68,12059.2,189842800,12059.2
7/15/2004,11931.89,11957.05,11883.93,11939.41,182479200,11939.41
7/14/2004,12062.41,12133.22,11915.47,11932.83,259401000,11932.83
7/13/2004,12191.72,12191.72,12012.74,12078.33,213628400,12078.33
7/12/2004,12227.55,12267.91,12170.17,12191.01,174971800,12191.01
7/9/2004,12157.25,12213.91,12117.46,12202.26,183325800,12202.26
7/8/2004,12295.47,12345.18,12114.91,12119.75,222685000,12119.75
7/7/2004,12174.6,12343.69,12166.06,12320.26,258531800,12320.26
7/6/2004,12274.11,12336.62,12210.38,12284.08,224291400,12284.08
7/5/2004,12160.22,12258.1,12130.02,12252.11,140232600,12252.11
7/2/2004,12052.36,12246.75,12051.05,12220.13,256919800,12220.13
6/30/2004,12199.18,12328.48,12199.18,12285.75,317051600,12285.75
6/29/2004,12167.82,12190.57,12037.96,12116.3,200209000,12116.3
6/28/2004,12142.36,12229.8,12092.82,12194.6,178159200,12194.6
6/25/2004,12159.87,12207.12,12070.76,12185.52,226927400,12185.52
6/24/2004,11923.99,12177.35,11904.42,12163.68,363437200,12163.68
6/23/2004,11860.23,11919.68,11786.64,11849.77,245706600,11849.77
6/21/2004,11997.32,11999.48,11781.82,11845.59,227272200,11845.59
6/18/2004,11960.05,11960.05,11789.45,11855.55,346784800,11855.55
6/17/2004,12135.57,12201.83,12036.72,12082.86,220752800,12082.86
6/16/2004,12245.71,12260.38,12095.7,12161.78,198920000,12161.78
6/15/2004,12039.24,12165.91,12001.91,12050.69,242400000,12050.69
6/14/2004,12430.2,12538.65,12053.65,12076.57,349841200,12076.57
6/11/2004,12439.19,12440.84,12336.55,12396.39,221738600,12396.39
6/10/2004,12283.7,12458.96,12235.54,12422.87,350405000,12422.87
6/9/2004,12356.38,12426.69,12283.57,12339.94,246996400,12339.94
6/8/2004,12412.13,12463.26,12319.92,12344.16,292640000,12344.16
6/7/2004,12258.72,12360.81,12233.89,12326.85,346232600,12326.85
6/4/2004,11965.6,12034.51,11908.73,12022.64,213511800,12022.64
6/3/2004,12200.52,12236.2,11844.71,11929.93,361592600,11929.93
6/2/2004,12075.03,12234.71,12064.14,12201.75,227620000,12201.75
6/1/2004,12172.23,12253.26,12076.92,12105.55,206990400,12105.55
5/31/2004,12081.68,12199.4,11990.63,12198.24,231366200,12198.24
5/28/2004,12089.54,12222.26,11999.61,12116.87,438692600,12116.87
5/27/2004,11904.75,11993.58,11839.29,11983.9,377546200,11983.9
5/25/2004,11616.56,11700.59,11512.61,11692.56,238825200,11692.56
5/24/2004,11584.43,11687.38,11563.54,11662.97,221375200,11662.97
5/21/2004,11350.2,11602.27,11334.07,11576.01,287205200,11576.01
5/20/2004,11414.75,11495.61,11235.79,11339.62,368108000,11339.62
5/19/2004,11227.47,11478.07,11227.47,11469.41,492317000,11469.41
5/18/2004,11033.42,11132.69,10981.29,11072.39,364107200,11072.39
5/17/2004,11207.25,11265.27,10917.65,10967.65,424576800,10967.65
5/14/2004,11421.92,11450.89,11245.66,11276.86,279508000,11276.86
5/13/2004,11498.03,11535.99,11354.36,11396.94,299156000,11396.94
5/12/2004,11590.91,11662.21,11495.38,11528.18,411966800,11528.18
5/11/2004,11420.75,11530.42,11331.69,11508.09,334629800,11508.09
5/10/2004,11704.25,11704.25,11448.75,11485.5,454126600,11485.5
5/7/2004,11902.87,11955.35,11835.26,11910.76,246272400,11910.76
5/6/2004,11985.72,12128.9,11954.97,12010.31,289667400,12010.31
5/5/2004,12115.23,12115.23,11860.27,11950.46,324809400,11950.46
5/4/2004,11988.74,12154.18,11988.74,12098.3,343117400,12098.3
5/3/2004,11876.2,11970.05,11871.28,11950.62,176565200,11950.62
4/30/2004,11898.53,11987.15,11856.34,11942.96,424674200,11942.96
4/29/2004,11969.41,12042.07,11898.18,12005.58,385497200,12005.58
4/28/2004,12148.5,12245.37,12143.67,12165.31,223860600,12165.31
4/27/2004,12141.82,12245.76,12064.55,12154.91,238440400,12154.91
4/26/2004,12304.87,12309.46,12091.02,12132.68,346230000,12132.68
4/23/2004,12296.72,12386.14,12243.58,12383.94,315138600,12383.94
4/22/2004,12235.99,12318.86,12091.26,12167.7,335120800,12167.7
4/21/2004,12290.9,12303.17,12182.82,12227.3,361899000,12227.3
4/20/2004,12492.99,12514.85,12346.86,12394.37,315186400,12394.37
4/19/2004,12452,12458.22,12324.81,12450,282117800,12450
4/16/2004,12422.17,12510.1,12404.16,12458.38,361405400,12458.38
4/15/2004,12648.64,12657.01,12358.46,12479.26,565075200,12479.26
4/14/2004,12891.68,12912.75,12664.24,12669.86,342191400,12669.86
4/13/2004,13015.24,13126.15,13014.5,13031.81,410235600,13031.81
4/8/2004,12919.04,12979.74,12858.88,12909.37,223539800,12909.37
4/7/2004,12909.73,12946.87,12869.62,12920.05,261975200,12920.05
4/6/2004,12886.11,12941.91,12833.28,12886.97,384408000,12886.97
4/2/2004,12727.13,12763.05,12680.17,12731.76,328993200,12731.76
4/1/2004,12679.43,12701.61,12609.79,12676.25,217617400,12676.25
3/31/2004,12706.7,12740.22,12580.52,12681.67,243946000,12681.67
3/30/2004,12555.93,12695.63,12469.85,12641.39,322012800,12641.39
3/29/2004,12493.36,12505.85,12400.35,12427.34,247520800,12427.34
3/26/2004,12647.72,12650.92,12470.87,12483.24,393447000,12483.24
3/25/2004,12579.92,12611.59,12480.59,12520.21,335181600,12520.21
3/24/2004,12618.87,12699.34,12612.78,12678.13,295479600,12678.13
3/23/2004,12437.17,12665.99,12424.38,12588.36,298750200,12588.36
3/22/2004,12593.42,12631.27,12529.48,12550.91,300501600,12550.91
3/19/2004,12792.67,12851.12,12715.97,12790.58,349134000,12790.58
3/18/2004,12998.69,13017.06,12787.32,12816.19,259691600,12816.19
3/17/2004,12948.49,13033.75,12889.37,12975.72,249012200,12975.72
3/16/2004,12820.37,12947.5,12791.41,12932.62,203173400,12932.62
3/15/2004,13002.32,13075.96,12912.55,12919.41,274434000,12919.41
3/12/2004,12809.67,12932.75,12730.49,12932.23,424573200,12932.23
3/11/2004,12996.76,13079.73,12979.76,13024.06,435798400,13024.06
3/10/2004,13312,13312,13129.2,13214.2,383120800,13214.2
3/9/2004,13544.67,13544.67,13360.13,13397.25,285855200,13397.25
3/8/2004,13549.94,13677.68,13541.47,13573.54,372530200,13573.54
3/5/2004,13434.44,13499.92,13402.82,13454.76,220556800,13454.76
3/4/2004,13472.89,13526.68,13402.67,13451.56,266665600,13451.56
3/3/2004,13553.09,13567.21,13418.39,13454.09,326820800,13454.09
3/2/2004,13906.44,13906.44,13706.1,13731.35,265249000,13731.35
3/1/2004,14021.36,14058.21,13896.57,13918.65,273032200,13918.65
2/27/2004,13722.71,13934.75,13674.29,13907.03,352016800,13907.03
2/26/2004,13618.06,13714.76,13601.93,13674.64,211186800,13674.64
2/25/2004,13773.12,13810.22,13560.85,13599.47,270160000,13599.47
2/24/2004,13743.07,13889.82,13692.89,13756.41,263184400,13756.41
2/23/2004,13849.68,13851.82,13691.09,13765.07,249659000,13765.07
2/20/2004,13889.68,13925.58,13810.34,13868.37,273567600,13868.37
2/19/2004,13871.33,13940.22,13813.37,13867.22,359352200,13867.22
2/18/2004,13948.74,13984.38,13879.53,13928.38,324416200,13928.38
2/17/2004,13854.49,13887.66,13713.71,13815.44,278327400,13815.44
2/16/2004,13727.97,13857.98,13712.6,13831.53,301144600,13831.53
2/13/2004,13587.41,13744.38,13526.16,13739.8,422472400,13739.8
2/12/2004,13680.55,13680.55,13585.41,13625.13,256107400,13625.13
2/11/2004,13592.69,13659.36,13478.69,13524.76,259032600,13524.76
2/10/2004,13558.28,13623.3,13490.35,13515.66,369965600,13515.66
2/9/2004,13437.21,13586.26,13437.21,13576.68,356736200,13576.68
2/6/2004,13070.22,13320.85,13070.22,13309.6,280968200,13309.6
2/5/2004,13063,13116.98,12982.75,13030.94,196512800,13030.94
2/4/2004,13058.07,13168.5,13036.11,13086.73,247102000,13086.73
2/3/2004,12921.78,13094.88,12877.09,13090.01,344279200,13090.01
2/2/2004,13158.26,13158.26,12985.7,12999.98,321621200,12999.98
1/30/2004,13315.02,13353.85,13225.33,13289.37,365242200,13289.37
1/29/2004,13226.88,13340.91,13168.43,13334.01,486013400,13334.01
1/28/2004,13668.43,13669.88,13400.29,13431.78,463639000,13431.78
1/27/2004,13737.56,13780.71,13550.77,13761.88,503585600,13761.88
1/26/2004,13756.76,13764.54,13666.09,13727.27,349394400,13727.27
1/21/2004,13631.42,13776.85,13631.42,13750.58,359264000,13750.58
1/20/2004,13280.27,13584.12,13268.63,13570.43,406946200,13570.43
1/19/2004,13187,13253.31,13098.26,13253.31,223116000,13253.31
1/16/2004,13229.89,13290.39,13136.92,13167.76,307013800,13167.76
1/15/2004,13336.18,13385.25,13198.92,13249.81,251476000,13249.81
1/14/2004,13289.11,13398.63,13282.11,13320.88,312642200,13320.88
1/13/2004,13384.3,13446.76,13162.49,13396.65,372278200,13396.65
1/12/2004,13315.29,13414.65,13263.61,13352.22,391788200,13352.22
1/9/2004,13326.05,13405.34,13233.27,13385.8,651739800,13385.8
1/8/2004,13184.44,13255.81,13063.27,13203.59,486084200,13203.59
1/7/2004,13122.99,13216.36,13095.59,13157.68,381656600,13157.68
1/6/2004,13063.45,13128.73,12975.5,13036.32,440100800,13036.32
1/5/2004,12844.59,13009.4,12763.1,13005.33,362998400,13005.33
1/2/2004,12664.99,12815.08,12664.99,12801.48,305575000,12801.48
12/31/2003,12529.83,12631.69,12529.43,12575.94,138292600,12575.94
12/30/2003,12560.34,12643.8,12504.97,12526.74,266815000,12526.74
12/29/2003,12443.56,12466.4,12336.73,12464.29,153216400,12464.29
12/24/2003,12468.73,12507.28,12446.61,12456.7,120815400,12456.7
12/23/2003,12515.5,12545.04,12416.01,12420.51,200947400,12420.51
12/22/2003,12422.32,12498.88,12405.64,12487.99,202399400,12487.99
12/19/2003,12385.19,12443.97,12299.7,12371.75,220748200,12371.75
12/18/2003,12225.78,12310.44,12163.2,12240.25,238431200,12240.25
12/17/2003,12315.23,12337.57,12111.23,12193.12,364640000,12193.12
12/16/2003,12400.85,12456.01,12166.98,12260.33,1664414800,12260.33
12/15/2003,12705.42,12740.5,12504.29,12520.17,258624400,12520.17
12/12/2003,12631.63,12674.08,12566.28,12594.42,249958600,12594.42
12/11/2003,12343.89,12590.23,12337.82,12554.58,286259200,12554.58
12/10/2003,12321.59,12428.49,12310.09,12398.38,212682800,12398.38
12/9/2003,12244.66,12418.78,12227.84,12393.64,192253200,12393.64
12/8/2003,12214.19,12214.61,12124,12177.44,149159200,12177.44
12/5/2003,12309.57,12367.15,12236.24,12314.73,155955000,12314.73
12/4/2003,12379.94,12400.6,12286.65,12342.65,136335000,12342.65
12/3/2003,12386.01,12480.6,12334.05,12361.18,211462200,12361.18
12/2/2003,12526.23,12539,12403.68,12412.23,277350800,12412.23
12/1/2003,12306.26,12481.28,12306.26,12456.99,304013400,12456.99
11/28/2003,12108.79,12339.94,12091.53,12317.47,304785400,12317.47
11/27/2003,12075.97,12131.69,12015.39,12075.99,157270200,12075.99
11/26/2003,12010.71,12099.15,11943.94,12086.67,181084800,12086.67
11/25/2003,12006.31,12064.75,11974.01,12008.07,198981600,12008.07
11/24/2003,11854.97,11889.47,11793.82,11848.56,130638800,11848.56
11/21/2003,11718.51,11840.19,11661.47,11839.8,248169400,11839.8
11/20/2003,11926.04,11949.29,11807.3,11845.41,225236200,11845.41
11/19/2003,11839.3,11913.35,11797.67,11872.99,286103000,11872.99
11/18/2003,11966.96,12049.53,11828.65,12027.26,294217400,12027.26
11/17/2003,11950.48,12010.42,11911.85,11997.02,238924600,11997.02
11/14/2003,12219.58,12267.09,12164.27,12203.53,159501600,12203.53
11/13/2003,12116.86,12234.85,12082.52,12227.57,235380000,12227.57
11/12/2003,12021.36,12060.14,11872.44,11971.48,221404000,11971.48
11/11/2003,12011.36,12105.27,11946.53,12003.62,227111600,12003.62
11/10/2003,12224.79,12281.35,12070.01,12156.68,196562200,12156.68
11/7/2003,12205.19,12256.42,12129.16,12215.17,185262000,12215.17
11/6/2003,12341.04,12381.23,12059.97,12150.09,363887200,12150.09
11/5/2003,12391.74,12470.91,12330.57,12438.92,253731200,12438.92
11/4/2003,12503.58,12537.19,12406.64,12440.72,295240400,12440.72
11/3/2003,12222.44,12412.18,12222.44,12386.81,309036400,12386.81
10/31/2003,12139.97,12205.84,12065.64,12190.1,335969000,12190.1
10/30/2003,12202.46,12202.46,11989.01,12143.35,395277400,12143.35
10/29/2003,12294.91,12304.57,12117,12130.51,321287800,12130.51
10/28/2003,11844.02,12123.73,11844.02,12091.88,352302800,12091.88
10/27/2003,11749.87,11803.18,11678.2,11749.72,215722000,11749.72
10/24/2003,11792.87,11819.2,11558.11,11736.37,380986200,11736.37
10/23/2003,12027.91,12051.14,11712.14,11737.18,496926000,11737.18
10/22/2003,12240.54,12283.88,12199.23,12238.63,411499800,12238.63
10/21/2003,12190.08,12297.46,12161.25,12250.69,373099600,12250.69
10/20/2003,11985.4,12156.75,11958.47,12147.89,405878200,12147.89
10/17/2003,12070.72,12088.62,11915.41,12044.49,348664000,12044.49
10/16/2003,12041.83,12104.89,11952.02,12027.57,349415200,12027.57
10/15/2003,11900,12056.75,11884.71,12056.18,279679600,12056.18
10/14/2003,12065.35,12065.35,11834.21,11856.02,318455000,11856.02
10/13/2003,11957.38,11992.91,11831.58,11961.97,261776800,11961.97
10/10/2003,11943.51,11958.39,11831.96,11935.83,326066600,11935.83
10/9/2003,11762.26,11821.18,11710.08,11800.37,322958000,11800.37
10/8/2003,11754.71,11885.24,11648.61,11720.8,464075600,11720.8
10/7/2003,11709.24,11737.03,11624.37,11723.92,468226200,11723.92
10/6/2003,11715.91,11838.24,11715.6,11734.48,455872800,11734.48
10/3/2003,11581.51,11652.4,11541.68,11608.72,469542000,11608.72
10/2/2003,11372.53,11548.44,11372.53,11546.12,510367400,11546.12
9/30/2003,11227.04,11325.96,11196.98,11229.87,364087200,11229.87
9/29/2003,11256.06,11256.06,11104.34,11141.28,398325800,11141.28
9/26/2003,11302.15,11345,11215.71,11290.15,381128800,11290.15
9/25/2003,11273.12,11444.72,11230.24,11286.52,627774600,11286.52
9/24/2003,11008.43,11298.96,11008.43,11295.89,465228000,11295.89
9/23/2003,10877.95,10998.19,10841.71,10944.36,247074000,10944.36
9/22/2003,10920.03,11010.14,10822.56,10873.27,275224000,10873.27
9/19/2003,11170.35,11204.87,10949.23,10968.42,422614000,10968.42
9/18/2003,11104.32,11129.95,10984.78,11069.22,269266600,11069.22
9/17/2003,11165.81,11189.91,11075.64,11140.05,423082200,11140.05
9/16/2003,10908.71,11074.94,10873.38,11071.38,273443400,11071.38
9/15/2003,10952.58,11008.88,10871.59,10992.73,259582600,10992.73
9/11/2003,10762.03,10889.05,10762.03,10883.52,226804400,10883.52
9/10/2003,10948.03,10948.03,10784.86,10810.31,325025800,10810.31
9/9/2003,11219.72,11242.15,11029.45,11046.82,303243600,11046.82
9/8/2003,11126.31,11177.4,11076.71,11165.28,331087200,11165.28
9/5/2003,11164.65,11198.96,11104.32,11170.61,292797800,11170.61
9/4/2003,11145.73,11196.18,11062.23,11138.62,467693600,11138.62
9/3/2003,11027.56,11114.5,10989.75,11102.36,385813000,11102.36
9/2/2003,10940.34,10967.52,10879.44,10939.94,143389000,10939.94
9/1/2003,10937.79,11039.43,10899.93,10903.4,298936400,10903.4
8/29/2003,10812.87,10934.52,10804.46,10908.99,406795400,10908.99
8/28/2003,10693.54,10770.44,10675.98,10760.12,231081400,10760.12
8/27/2003,10749.88,10797.96,10659,10678.55,264337000,10678.55
8/26/2003,10709.6,10753.93,10629.89,10753.93,291578200,10753.93
8/25/2003,10733.12,10845.76,10718.88,10764.22,364139000,10764.22
8/22/2003,10665.56,10768.64,10623.69,10760.73,396032200,10760.73
8/21/2003,10490.57,10655.21,10474.28,10643.63,407549200,10643.63
8/20/2003,10462.27,10576.19,10447.74,10475.33,272315600,10475.33
8/19/2003,10569.05,10617.72,10477.58,10509.29,335816600,10509.29
8/18/2003,10457.35,10527.35,10424.39,10525.04,345808600,10525.04
8/15/2003,10427.15,10434.49,10312.52,10424.56,224160200,10424.56
8/14/2003,10352.09,10374.23,10283.93,10374.02,250020800,10374.02
8/13/2003,10273.03,10365.42,10257.18,10301.47,368262600,10301.47
8/12/2003,10125.81,10187.04,10104.5,10184.17,220316200,10184.17
8/11/2003,9983.88,10099.96,9978.99,10093.54,154525400,10093.54
8/8/2003,9997.94,10026.69,9924.14,9945.22,229164200,9945.22
8/7/2003,9998.6,10011.16,9937.97,9958.05,227656200,9958.05
8/6/2003,10084.42,10084.42,9966.7,9987.54,294305600,9987.54
8/5/2003,10283.87,10285.68,10174.6,10177.38,177532800,10177.38
8/4/2003,10208.13,10291,10153.33,10183.14,207461400,10183.14
8/1/2003,10184.43,10292.77,10183.37,10248.6,313456600,10248.6
7/31/2003,10103.16,10171.28,10065.31,10134.83,287648800,10134.83
7/30/2003,10180.87,10206.44,10055.51,10121.22,287519200,10121.22
7/29/2003,10133.72,10222.83,10125.81,10198.6,282397000,10198.6
7/28/2003,10031.24,10164.79,10031.24,10134.88,242282600,10134.88
7/25/2003,9885.46,9952.19,9864.45,9939.2,145578000,9939.2
7/24/2003,9900.56,10008.41,9900.56,9923.14,145688200,9923.14
7/23/2003,10018.07,10031.15,9897.69,9900.56,207427000,9900.56
7/22/2003,10059.25,10062.87,9957.98,10008.71,192202000,10008.71
7/21/2003,10189.15,10203.35,10081.14,10102.86,245555000,10102.86
7/18/2003,10022.47,10145.52,10012.32,10140.84,1086921200,10140.84
7/17/2003,10136.71,10198.95,10035.2,10096.72,207243400,10096.72
7/16/2003,10116.01,10236.89,10093.71,10207.17,203045600,10207.17
7/15/2003,10163.27,10179.61,10030.76,10135.55,262646200,10135.55
7/14/2003,9990.89,10122.57,9980.25,10122.4,225176000,10122.4
7/11/2003,9883.52,9936.18,9854.03,9911.5,203949000,9911.5
7/10/2003,10035.96,10051.75,9946.46,9983.31,211648200,9983.31
7/9/2003,10028.23,10069.71,9997.67,10027.41,283513000,10027.41
7/8/2003,10010.46,10086.45,9983.76,9992.87,386310600,9992.87
7/7/2003,9683.81,9905.47,9637.9,9892.4,267968200,9892.4
7/4/2003,9628.39,9670.42,9569.85,9636.81,156358000,9636.81
7/3/2003,9689.14,9705.63,9593.42,9646.1,278702600,9646.1
7/2/2003,9613.57,9650.39,9512.2,9602.62,263521400,9602.62
6/30/2003,9594.94,9641.62,9564.07,9577.12,189464000,9577.12
6/27/2003,9626.86,9711.22,9613.64,9657.21,165730000,9657.21
6/26/2003,9551.04,9614.73,9526.92,9606.11,175699000,9606.11
6/25/2003,9637.2,9670.49,9605.99,9628.99,146104800,9628.99
6/24/2003,9686.67,9686.67,9571.55,9629.35,256039000,9629.35
6/23/2003,9918.77,9935.85,9727.77,9734.29,234125800,9734.29
6/20/2003,9907.08,9931.58,9885.53,9930.31,164758000,9930.31
6/19/2003,9981.71,10015.45,9935.61,9980.11,251249200,9980.11
6/18/2003,10057.75,10067.86,9935.63,9970.3,399709000,9970.3
6/17/2003,10026.82,10041.96,9975.44,10030.37,349243000,10030.37
6/16/2003,9821.39,9883.19,9819.88,9862.28,225146200,9862.28
6/13/2003,9728.2,9866.66,9692.83,9855.64,343513400,9855.64
6/12/2003,9734.77,9754.63,9684.41,9736.84,213808400,9736.84
6/11/2003,9756.5,9773.54,9645.25,9662.06,273654000,9662.06
6/10/2003,9642.46,9714.73,9625.47,9703.72,236373800,9703.72
6/9/2003,9698.29,9734.35,9660.67,9733.51,253544200,9733.51
6/6/2003,9662.69,9752.77,9610.85,9694.63,518067000,9694.63
6/5/2003,9779.18,9780.85,9634.93,9639.01,385946200,9639.01
6/3/2003,9633.43,9683.01,9563.72,9662.82,294915400,9662.82
6/2/2003,9582.01,9647.36,9580.09,9637.53,257552600,9637.53
5/30/2003,9482.1,9557.54,9461.84,9487.38,250599000,9487.38
5/29/2003,9520.81,9587.17,9483.62,9508.55,276446600,9508.55
5/28/2003,9558.22,9560.86,9483.09,9510.62,321299400,9510.62
5/27/2003,9490.57,9490.57,9417.04,9420.81,276214200,9420.81
5/26/2003,9412.73,9505.79,9411.32,9492.71,327703800,9492.71
5/23/2003,9217.21,9313.98,9208.74,9303.73,305202400,9303.73
5/22/2003,9045.84,9148.14,9025.3,9131.49,210120000,9131.49
5/21/2003,9069.34,9086.36,9020.77,9059.8,201113200,9059.8
5/20/2003,8980.27,9068.98,8973.66,9050.4,149959600,9050.4
5/19/2003,9074.34,9106.94,9029.8,9087.37,143171000,9087.37
5/16/2003,9148.1,9190.73,9052.25,9093.18,176185000,9093.18
5/15/2003,9068.3,9166.55,9055.72,9126.07,214710200,9126.07
5/14/2003,9135.51,9217.26,9069.24,9103.69,234801200,9103.69
5/13/2003,9165.54,9175.69,9101.39,9119.04,202533600,9119.04
5/12/2003,9164.1,9209.76,9150.94,9155.57,286413600,9155.57
5/9/2003,8903.66,9084.16,8878.59,9084.16,339098800,9084.16
5/7/2003,8946.34,8950.34,8834.69,8901.05,217970400,8901.05
5/6/2003,8906.69,8949.06,8863.21,8889.22,219887800,8889.22
5/5/2003,8895.39,8925.19,8875.15,8916.49,203148800,8916.49
5/2/2003,8707.43,8817.74,8707.43,8808.18,270803800,8808.18
4/30/2003,8758.24,8777.08,8700.12,8717.22,329441000,8717.22
4/29/2003,8577.73,8757.59,8577.73,8744.22,366840800,8744.22
4/28/2003,8354.66,8453.69,8354.66,8435.04,237547000,8435.04
4/25/2003,8351.59,8430.62,8331.87,8409.01,290400400,8409.01
4/24/2003,8482.6,8490.08,8403.49,8442.11,332787600,8442.11
4/23/2003,8641.4,8654.62,8493.95,8519.6,320239200,8519.6
4/22/2003,8531.11,8574.79,8479.38,8571.91,193229000,8571.91
4/17/2003,8600.05,8603.3,8558.72,8579.14,188226400,8579.14
4/16/2003,8653.59,8705.27,8609.46,8675.14,171986800,8675.14
4/15/2003,8600.5,8639.36,8549.84,8632.1,166040200,8632.1
4/14/2003,8598.08,8598.08,8493.46,8533.55,190938000,8533.55
4/11/2003,8627.57,8660.88,8552.68,8645.65,254681400,8645.65
4/10/2003,8597.86,8647.75,8559.77,8625.72,240883200,8625.72
4/9/2003,8755.15,8755.15,8588.45,8636.85,275309600,8636.85
4/8/2003,8885.62,8906.99,8786.36,8806.66,205961200,8806.66
4/7/2003,8838.83,8973.81,8754.51,8962.21,221557200,8962.21
4/4/2003,8669.73,8845.8,8662.81,8822.45,235744400,8822.45
4/3/2003,8769.41,8774.58,8639.09,8648.16,222034400,8648.16
4/2/2003,8586.69,8716.1,8550.46,8706.19,256060000,8706.19
4/1/2003,8608.79,8612.42,8465.79,8596.89,312633200,8596.89
3/31/2003,8755.81,8755.81,8586.7,8634.45,324820000,8634.45
3/28/2003,8864.12,8893.57,8812.32,8863.36,205900800,8863.36
3/27/2003,9027.99,9027.99,8850.43,8872.32,249802600,8872.32
3/26/2003,9096.08,9096.08,9027.61,9047.09,144579000,9047.09
3/25/2003,9012.04,9081.39,9008.62,9062.15,165816200,9062.15
3/24/2003,9214.65,9262.77,9087.64,9108.45,248268800,9108.45
3/21/2003,9220.95,9227.2,9146.29,9179.19,239063000,9179.19
3/20/2003,9243.9,9281.6,9127.59,9194.56,310922800,9194.56
3/19/2003,8973.19,9197.93,8913.05,9158.59,358875000,9158.59
3/18/2003,9003.96,9045.18,8976.58,9041.51,226360000,9041.51
3/17/2003,8901.22,8901.22,8795.08,8804.16,143293200,8804.16
3/14/2003,8976.76,8996.05,8933.24,8956.17,194059400,8956.17
3/13/2003,8857.31,8863.64,8764.4,8787.45,202531200,8787.45
3/12/2003,8825.44,8914.58,8825.44,8874.99,186314600,8874.99
3/11/2003,8776.99,8860.51,8757.22,8859.93,216936600,8859.93
3/10/2003,8894.04,8901.66,8821.67,8861.87,205221000,8861.87
3/7/2003,8917.12,8941.23,8869.61,8907.1,177031200,8907.1
3/6/2003,9097.45,9103.56,8952.02,8962.26,196951400,8962.26
3/5/2003,9105.37,9135.01,9059.07,9109.18,177331800,9109.18
3/4/2003,9218.37,9247.83,9164.1,9181.89,123162000,9181.89
3/3/2003,9141.46,9316.27,9141.46,9268.77,213816000,9268.77
2/28/2003,9146.63,9185.81,9111.17,9122.66,149296400,9122.66
2/27/2003,9072.87,9175.32,9029.95,9134.24,189162400,9134.24
2/26/2003,9156.8,9163.33,9097.49,9116.28,129927000,9116.28
2/25/2003,9140.06,9154.42,9103.29,9148.48,188640600,9148.48
2/24/2003,9302.73,9313.81,9231.01,9239.47,119645600,9239.47
2/21/2003,9361.05,9364.83,9231.37,9250.86,175479200,9250.86
2/20/2003,9415.21,9460.89,9381.14,9390.48,157138600,9390.48
2/19/2003,9461.13,9463.99,9389.4,9427.63,171202200,9427.63
2/18/2003,9367.94,9417.7,9342.05,9397.05,123444800,9397.05
2/17/2003,9311.65,9392.86,9311.65,9383.68,193064000,9383.68
2/14/2003,9201.11,9253.87,9191.01,9201.76,127095400,9201.76
2/13/2003,9273.38,9283.23,9142.94,9173.43,182251200,9173.43
2/12/2003,9169.86,9334.9,9162.52,9314.9,173360400,9314.9
2/11/2003,9237.19,9285.06,9151.22,9194.91,201740000,9194.91
2/10/2003,9135.1,9232.14,9131.62,9232.14,145628000,9232.14
2/7/2003,9099.41,9163.67,9072.67,9150.95,153250800,9150.95
2/6/2003,9178.26,9184.76,9094.86,9126.15,191530600,9126.15
2/5/2003,9214.64,9238.92,9156.31,9180.47,156418400,9180.47
2/4/2003,9327.32,9331.95,9208.23,9252.71,157056000,9252.71
1/30/2003,9251.94,9266.15,9179.24,9258.95,151874200,9258.95
1/29/2003,9272.28,9281.99,9203.68,9240.79,179591200,9240.79
1/28/2003,9244.3,9341.11,9237.45,9325.6,132839200,9325.6
1/27/2003,9326.76,9326.76,9253.36,9298.67,192059400,9298.67
1/24/2003,9558.48,9575.27,9416.12,9460.6,220192000,9460.6
1/23/2003,9513.58,9606.87,9513.58,9584.7,143682000,9584.7
1/22/2003,9484.89,9581.24,9456.66,9560.29,177654800,9560.29
1/21/2003,9558.2,9595.26,9548.14,9568.47,142951600,9568.47
1/20/2003,9551.56,9560.39,9501.52,9552.02,176223000,9552.02
1/17/2003,9730.55,9733.44,9597.23,9614.59,171659400,9614.59
1/16/2003,9798.16,9823.63,9727.3,9743.23,189955000,9743.23
1/15/2003,9807.43,9892.7,9807.43,9873.49,215218800,9873.49
1/14/2003,9812.91,9843.81,9780.54,9796.31,168152000,9796.31
1/13/2003,9752.3,9834.08,9752.3,9834.08,197967600,9834.08
1/10/2003,9711.76,9778.28,9688.99,9721.5,172862200,9721.5
1/9/2003,9626.14,9677.59,9599.24,9675.41,129623200,9675.41
1/8/2003,9632.36,9781.08,9624.04,9688.21,202439200,9688.21
1/7/2003,9710.79,9710.79,9592.29,9652.4,267021800,9652.4
1/6/2003,9605.09,9683.86,9560.82,9665.96,234912800,9665.96
1/3/2003,9523.25,9585.66,9520.85,9583.85,291454400,9583.85
1/2/2003,9333.64,9378.35,9294.53,9365.52,126907400,9365.52
12/31/2002,9298.78,9332.02,9291.77,9321.29,76193400,9321.29
12/30/2002,9345.67,9362.7,9244.9,9272.33,220730400,9272.33
12/27/2002,9542.49,9550.59,9426.06,9445.26,137671200,9445.26
12/24/2002,9586.26,9593.93,9554.31,9561.63,103219200,9561.63
12/23/2002,9640.92,9640.92,9552.07,9570.93,226114000,9570.93
12/20/2002,9499.77,9631.53,9478.92,9628.69,225083200,9628.69
12/19/2002,9544.9,9590.21,9477.82,9557.86,263977400,9557.86
12/18/2002,9652.77,9657.45,9527.49,9548.65,232401400,9548.65
12/17/2002,9787.24,9787.64,9682.02,9715.74,225197800,9715.74
12/16/2002,9644.64,9677.85,9627.71,9656.46,150167600,9656.46
12/13/2002,9743.19,9754.86,9695.74,9728.43,194733600,9728.43
12/12/2002,9816.99,9852.57,9772.8,9813.78,167642000,9813.78
12/11/2002,9874.93,9884.16,9742,9784.57,304184600,9784.57
12/10/2002,9763.79,9868.74,9763.79,9857.99,398318000,9857.99
12/9/2002,9988.69,9999.39,9821.56,9868.48,528145400,9868.48
12/6/2002,9940.6,9978.85,9890.62,9973.75,201891600,9973.75
12/5/2002,9997.62,10036.52,9940.25,10009.88,177262400,10009.88
12/4/2002,10123.26,10123.26,9941.93,9995.73,400244000,9995.73
12/3/2002,10187.85,10246.86,10179.64,10227.01,288807600,10227.01
12/2/2002,10107.96,10205.16,10079.51,10205.16,320709200,10205.16
11/29/2002,10170.3,10170.3,10061.89,10069.87,324384000,10069.87
11/28/2002,10090.43,10168.91,10082.69,10147.84,417455000,10147.84
11/27/2002,9912.84,10013.65,9912.02,9944.59,298967400,9944.59
11/26/2002,10052.44,10057.76,9976.45,9995.52,225905200,9995.52
11/25/2002,10031.33,10118.87,10028.98,10100.77,246009200,10100.77
11/22/2002,10112.51,10128.69,10038.01,10065.32,205486600,10065.32
11/21/2002,10081.02,10081.02,9989.79,10003.54,214189400,10003.54
11/20/2002,9952.45,10011.53,9947.54,9971.15,189936400,9971.15
11/19/2002,9882.39,9996.89,9856.95,9965.03,236917600,9965.03
11/18/2002,9994.29,10006.07,9843.09,9920.09,250304400,9920.09
11/15/2002,9721.86,9885.98,9721.86,9865.65,424897800,9865.65
11/14/2002,9644.21,9806.08,9644.21,9740.84,345678000,9740.84
11/13/2002,9645.88,9645.88,9533.5,9616.62,200873600,9616.62
11/12/2002,9530.46,9650.09,9522.45,9613.84,228389400,9613.84
11/11/2002,9699.75,9699.75,9527.83,9580.88,264728400,9580.88
11/8/2002,9714.19,9796.47,9708.19,9770.68,313337800,9770.68
11/7/2002,9758.66,9880.13,9719.64,9844.38,335469600,9844.38
11/6/2002,9788.31,9822.07,9751.68,9773.98,254543000,9773.98
11/5/2002,9751.93,9751.93,9606.68,9655.36,193967000,9655.36
11/4/2002,9587.97,9739.13,9565.79,9720.83,213267400,9720.83
11/1/2002,9467.89,9495.15,9388.35,9407.68,199148800,9407.68
10/31/2002,9609.16,9625.72,9418.88,9441.25,174789400,9441.25
10/30/2002,9605.64,9652.15,9546.58,9560.46,212661200,9560.46
10/29/2002,9799.87,9812.15,9626.99,9634.67,198923400,9634.67
10/28/2002,9732.6,9860.87,9730,9853.74,208841600,9853.74
10/25/2002,9715.67,9728.56,9655,9722.54,201148600,9722.54
10/24/2002,9774.78,9803.3,9712.9,9787.49,300341400,9787.49
10/23/2002,9545.66,9809.51,9545.66,9804.65,398447800,9804.65
10/22/2002,9633.51,9656.9,9507.99,9548.94,195717200,9548.94
10/21/2002,9593.65,9641.08,9549.09,9570.36,186206800,9570.36
10/18/2002,9741.05,9744.64,9603.73,9613.07,426663600,9613.07
10/17/2002,9465.61,9598.49,9465.61,9576.15,268242600,9576.15
10/16/2002,9515.07,9515.07,9416.82,9459.14,341481400,9459.14
10/15/2002,9153.25,9348.68,9131.41,9336.39,403547600,9336.39
10/11/2002,8956.33,8990.76,8863.46,8965.73,221067800,8965.73
10/10/2002,8808.35,8863.46,8772.48,8858.69,244729400,8858.69
10/9/2002,8945.96,8986.01,8876.62,8977.35,222983800,8977.35
10/8/2002,8910.08,8989.68,8883.16,8977.41,247068200,8977.41
10/7/2002,8844.69,8936.34,8844.11,8931.4,240968000,8931.4
10/4/2002,8989.65,9065.52,8971.92,9051.37,236714600,9051.37
10/3/2002,9054.57,9106.9,8915,8984.32,263433200,8984.32
10/2/2002,9227.38,9241.86,9062.49,9109.35,282008800,9109.35
9/30/2002,9098.93,9125.93,9046.96,9072.21,221724000,9072.21
9/27/2002,9338.66,9368.14,9245.88,9294.46,207134800,9294.46
9/26/2002,9251.24,9286.27,9206.9,9270.71,171300600,9270.71
9/25/2002,9076.83,9193.81,9014.58,9124.91,205115200,9124.91
9/24/2002,9167.76,9213.28,9141.12,9197.68,173091000,9197.68
9/23/2002,9295.69,9322.36,9219.08,9314.87,141863400,9314.87
9/20/2002,9260.47,9337.86,9210.94,9328.22,220920600,9328.22
9/19/2002,9485.55,9511.29,9389.87,9427.79,186647200,9427.79
9/18/2002,9517.42,9517.42,9401.49,9474.07,224988400,9474.07
9/17/2002,9605.32,9732.33,9563.19,9707.25,296911600,9707.25
9/16/2002,9624.84,9639.47,9454.92,9505.13,322838600,9505.13
9/13/2002,9773.62,9784,9609.77,9650.97,283806000,9650.97
9/12/2002,9871.32,9954.82,9807.54,9896.33,170804600,9896.33
9/11/2002,9927.73,9946.01,9845,9882.35,63873400,9882.35
9/10/2002,9762.84,9906.85,9761.1,9885.77,181770400,9885.77
9/9/2002,9781.54,9783.44,9672.19,9723.67,165390800,9723.67
9/6/2002,9650.94,9750.9,9631.73,9720.86,219272400,9720.86
9/5/2002,9823.74,9833.68,9710.29,9726.03,191412400,9726.03
9/4/2002,9643.19,9830.45,9629.22,9820.33,247492000,9820.33
9/3/2002,9862.39,9873.11,9748.18,9790.68,203358000,9790.68
9/2/2002,10039.67,10044.57,9861.87,9896.98,172456200,9896.98
8/30/2002,10034.22,10089.69,10004.87,10043.87,164391600,10043.87
8/29/2002,10034.18,10075.27,9988.86,10061.15,183778600,10061.15
8/28/2002,10130.38,10158.69,10070.28,10130.25,174737600,10130.25
8/27/2002,10233.72,10266.76,10125.2,10185.52,105858200,10185.52
8/26/2002,10232.88,10263.83,10192.01,10226.33,106866600,10226.33
8/23/2002,10472.7,10478.65,10241.18,10245.69,167808000,10245.69
8/22/2002,10452.5,10456.61,10367,10424,155805400,10424
8/21/2002,10317.72,10409.31,10293.71,10402.26,190580600,10402.26
8/20/2002,10390.31,10431.77,10373.51,10408.01,187414000,10408.01
8/19/2002,10250.4,10279.25,10166.54,10246.96,126512200,10246.96
8/16/2002,10240.6,10299.72,10205.52,10265.04,211214000,10265.04
8/15/2002,10123.07,10264.66,10123.07,10219.71,257063800,10219.71
8/14/2002,10064.63,10064.63,9883.09,9961.35,195549600,9961.35
8/13/2002,9962.58,10132.4,9958.06,10100.06,150937200,10100.06
8/12/2002,10039.77,10039.77,9929.38,9959.92,135721200,9959.92
8/9/2002,10128.71,10149.9,10007.43,10014.06,173137800,10014.06
8/8/2002,9960.68,9997.18,9895.28,9962.24,159974200,9962.24
8/7/2002,9883.68,10007.95,9851.28,9977.74,177157600,9977.74
8/6/2002,9780.18,9782.89,9632.98,9700.69,228461400,9700.69
8/5/2002,9913.08,9976.69,9823.95,9862.33,187999200,9862.33
8/2/2002,10026.65,10058.48,9968.92,9991.72,180663400,9991.72
8/1/2002,10244.53,10329.05,10175.08,10180.02,173664400,10180.02
7/31/2002,10169.28,10290.07,10123.2,10267.36,161412800,10267.36
7/30/2002,10240.42,10285.48,10151.61,10155.25,264124400,10155.25
7/29/2002,9873.44,9983.04,9829.55,9975.99,170356400,9975.99
7/26/2002,9801.59,9894.64,9687.5,9773.12,262142200,9773.12
7/25/2002,10143.02,10165.83,9872.29,9884.78,251086200,9884.78
7/24/2002,10133.65,10133.65,9912.96,9971.99,268197600,9971.99
7/23/2002,9980.29,10322.49,9977.77,10313.89,256211600,10313.89
7/22/2002,10166.26,10182.2,10080.12,10110.25,225025400,10110.25
7/19/2002,10370.82,10377.4,10280.46,10325.46,186130800,10325.46
7/18/2002,10414.58,10461.33,10350.25,10452.55,169213000,10452.55
7/17/2002,10336.78,10362.46,10213.02,10335.12,258112800,10335.12
7/16/2002,10516.64,10573.07,10399.67,10421.49,182111800,10421.49
7/15/2002,10556.5,10597.35,10499.1,10581.66,126480400,10581.66
7/12/2002,10582.57,10655.28,10529.92,10648.3,207994200,10648.3
7/11/2002,10637.6,10655.23,10482.73,10558.81,268957600,10558.81
7/10/2002,10774.35,10829.54,10747.92,10787.54,156649400,10787.54
7/9/2002,10831.12,10860.64,10786.37,10843.15,124203000,10843.15
7/8/2002,10923.5,10939.56,10766.98,10803.45,153657600,10803.45
7/5/2002,10810.39,10845.88,10754.28,10806.16,160907200,10806.16
7/4/2002,10578.2,10769.53,10566.55,10765.58,222350200,10765.58
7/3/2002,10407.58,10627.07,10407.58,10579.19,198686800,10579.19
7/2/2002,10511.12,10511.12,10436.46,10491.76,188748000,10491.76
6/28/2002,10615.14,10699.32,10584.03,10598.55,221668200,10598.55
6/27/2002,10472.85,10531.51,10411.15,10518.09,269425200,10518.09
6/26/2002,10493.13,10493.13,10291.16,10355.92,371785600,10355.92
6/25/2002,10633.56,10687.04,10553.54,10608.98,195118400,10608.98
6/24/2002,10544.45,10674.52,10509.23,10657.34,190405200,10657.34
6/21/2002,10608.94,10639.46,10574.03,10591.86,212587200,10591.86
6/20/2002,10668.77,10768.03,10583.28,10754.41,225421000,10754.41
6/19/2002,10843.01,10865.04,10612.03,10673.11,310921400,10673.11
6/18/2002,10963.37,10983.72,10838.86,10852.04,216380600,10852.04
6/17/2002,10871.51,10900.48,10811.62,10832.26,192975200,10832.26
6/14/2002,11024.59,11066.75,10940.23,10955.52,196360200,10955.52
6/13/2002,11173.77,11191.49,11105.4,11119.33,161168400,11119.33
6/12/2002,11167.18,11167.18,11117.3,11147.97,183371000,11147.97
6/11/2002,11304.73,11306.43,11176,11215.02,179688800,11215.02
6/10/2002,11270.1,11326.43,11228.99,11288.84,148036000,11288.84
6/7/2002,11274.59,11325.54,11236.19,11284.71,191775800,11284.71
6/6/2002,11438.61,11475.19,11345.61,11380.77,167714400,11380.77
6/5/2002,11328.52,11407.59,11297.96,11402.38,141821800,11402.38
6/4/2002,11279.05,11317.56,11204.86,11312.55,149651000,11312.55
6/3/2002,11339.2,11397.37,11282.76,11359.8,176358600,11359.8
5/31/2002,11385.19,11429.06,11260.2,11301.94,302321400,11301.94
5/30/2002,11413.85,11413.85,11268.54,11380.61,228221200,11380.61
5/29/2002,11480.95,11581.67,11404.3,11430.66,248888600,11430.66
5/28/2002,11568.74,11610.97,11544.1,11581.58,135399600,11581.58
5/27/2002,11608.38,11612.53,11526.59,11564.73,188013200,11564.73
5/24/2002,11636.86,11672.99,11595.59,11626.78,218765400,11626.78
5/23/2002,11754.46,11761.68,11586.52,11624.75,313297800,11624.75
5/22/2002,11745.76,11797.85,11698.12,11795.2,166910400,11795.2
5/21/2002,11959.65,12006.92,11687.27,11753.29,307963400,11753.29
5/17/2002,11924.62,12021.72,11867.39,11974.61,321247200,11974.61
5/16/2002,11838.53,11839.57,11762.25,11832.77,184901800,11832.77
5/15/2002,11791.53,11902.71,11738.08,11838.36,258940000,11838.36
5/14/2002,11824.93,11824.93,11662.01,11690.31,163930400,11690.31
5/13/2002,11653.55,11772.93,11650.62,11733.43,199682000,11733.43
5/10/2002,11720.46,11752.96,11630.04,11645.9,201908000,11645.9
5/9/2002,11957.16,11962.1,11677.55,11700.76,336805000,11700.76
5/8/2002,11873.25,11890.72,11699.33,11768.31,278468000,11768.31
5/7/2002,11639.51,11813.9,11591.26,11795.98,272450800,11795.98
5/6/2002,11771.08,11845.1,11671.38,11736.2,247907400,11736.2
5/3/2002,11855.9,11863.62,11729.85,11797.22,450357400,11797.22
5/2/2002,11577.57,11800.83,11577.57,11780.11,433590600,11780.11
4/30/2002,11337.89,11497.58,11317.66,11497.58,229571000,11497.58
4/29/2002,11329.91,11371.12,11260.88,11361.49,204981200,11361.49
4/26/2002,11449.4,11461.59,11348.81,11385.08,269871600,11385.08
4/25/2002,11394.04,11439.59,11351.79,11409.29,297909600,11409.29
4/24/2002,11362.65,11417.47,11305.65,11396.57,301563200,11396.57
4/23/2002,11102.23,11355.11,11102.23,11345.18,360996000,11345.18
4/22/2002,11259.04,11301.67,11134.17,11139.42,271805600,11139.42
4/19/2002,11166.5,11285.05,11135.04,11252.18,322091600,11252.18
4/18/2002,11102.68,11222.39,11070.8,11217.15,347360400,11217.15
4/17/2002,10938.69,11090.58,10929.07,11090.58,352621200,11090.58
4/16/2002,10745.2,10797.14,10690.47,10788.53,166385800,10788.53
4/15/2002,10720.41,10764.48,10697.47,10727.98,139528400,10727.98
4/12/2002,10653.82,10717.55,10630.41,10710.48,159124400,10710.48
4/11/2002,10748.45,10829.04,10720.66,10744.91,167096400,10744.91
4/10/2002,10692.95,10692.95,10610.76,10643.14,201435000,10643.14
4/9/2002,10711.08,10791.09,10688.69,10733.69,144606800,10733.69
4/8/2002,10833.16,10856.64,10702.44,10723.68,227928200,10723.68
4/4/2002,10766.56,10838.22,10747.99,10831.37,170815600,10831.37
4/3/2002,10831.23,10853.88,10783,10833.96,144433800,10833.96
4/2/2002,11032.36,11055.98,10816.73,10878.04,274314600,10878.04
3/28/2002,11025.03,11075.4,10972.11,11032.92,214855400,11032.92
3/27/2002,10819.85,11022.83,10819.85,10987.88,250625200,10987.88
3/26/2002,10781.16,10792.83,10715.05,10786.92,180532500,10786.92
3/25/2002,10855.23,10867.02,10785.62,10836.64,201915500,10836.64
3/22/2002,10839.87,10919.46,10811.88,10863.07,211526200,10863.07
3/21/2002,10950.78,10950.78,10810.9,10829.73,345847200,10829.73
3/20/2002,11136.3,11176.59,10996.36,11036.6,254339600,11036.6
3/19/2002,11242.25,11302.39,11195.07,11222.83,305416000,11222.83
3/18/2002,11224.32,11317.75,11168.32,11230.64,240821200,11230.64
3/15/2002,11280.99,11363.71,11150.5,11210.25,230450200,11210.25
3/14/2002,11202.86,11333.52,11163.11,11303.7,273105400,11303.7
3/13/2002,11214.85,11306.89,11185.51,11217.5,239681400,11217.5
3/12/2002,11304.91,11381.85,11242.23,11273.86,275706800,11273.86
3/11/2002,11234.53,11334.31,11178.68,11318.87,264341400,11318.87
3/8/2002,11201.28,11331.12,11201.28,11233.23,360931800,11233.23
3/7/2002,11102.36,11246.31,11102.36,11188.07,483088000,11188.07
3/6/2002,10954.75,11040.75,10933.43,11003,270688800,11003
3/5/2002,10883.29,11004.04,10883.29,10985.84,350222000,10985.84
3/4/2002,10593.77,10720.12,10561.38,10704.12,279649600,10704.12
3/1/2002,10453.88,10473.02,10387.49,10425.31,186683400,10425.31
2/28/2002,10660.76,10677.16,10415.65,10482.55,258703600,10482.55
2/27/2002,10541.19,10757.11,10524.77,10648.71,268262400,10648.71
2/26/2002,10581.79,10667.57,10536.74,10547.13,207615800,10547.13
2/25/2002,10679,10683.64,10468.95,10496.02,191984600,10496.02
2/22/2002,10730.21,10730.21,10579.81,10664.94,155752200,10664.94
2/21/2002,10807.93,10871.1,10732.63,10788.9,186403600,10788.9
2/20/2002,10777.39,10777.39,10685.38,10749.06,193530200,10749.06
2/19/2002,10997.9,10997.9,10794.2,10840.49,167326000,10840.49
2/18/2002,10905.49,11007,10867.82,11002.81,181042600,11002.81
2/15/2002,11005.85,11108.48,10914.71,10961.88,292406600,10961.88
2/11/2002,10596.06,10843.26,10596.06,10832.74,184738200,10832.74
2/8/2002,10441.19,10526.75,10421.48,10518.99,259185400,10518.99
2/7/2002,10556.29,10601.3,10393.83,10409.68,419402800,10409.68
2/6/2002,10590.26,10633.12,10542.29,10592.39,238613600,10592.39
2/5/2002,10627.85,10636.23,10541.28,10609.19,292116000,10609.19
2/4/2002,10680.32,10806.68,10661.13,10721.32,267871800,10721.32
2/1/2002,10764.03,10827.39,10673.66,10691.25,192217000,10691.25
1/31/2002,10797.99,10953.57,10671.77,10725.3,267648000,10725.3
1/30/2002,10895.7,10895.7,10699.94,10756.96,295195000,10756.96
1/29/2002,10774.61,11041.82,10744.14,11014.24,378839800,11014.24
1/28/2002,10749.08,10891.59,10748.1,10767.46,257612600,10767.46
1/25/2002,10789,10842.47,10718.27,10772.96,290674000,10772.96
1/24/2002,10796.81,10847.53,10690.63,10741.46,199480800,10741.46
1/23/2002,10750.98,10793.07,10689.06,10762.14,225157600,10762.14
1/22/2002,10991.4,10997.9,10778.78,10797.69,251469600,10797.69
1/21/2002,10967.09,11083.17,10941.47,11000.25,213151400,11000.25
1/18/2002,11023.79,11065.53,10934.01,10972.96,373829400,10972.96
1/17/2002,10888.11,11020.21,10808,11013.84,221629000,11013.84
1/16/2002,11035.49,11080.55,10910.75,10964.09,194573800,10964.09
1/15/2002,11071.49,11071.49,10965.24,11013.59,230468200,11013.59
1/14/2002,11081.38,11213.86,11029.22,11209.43,210140000,11209.43
1/11/2002,11278.86,11351.75,11085.47,11166.46,316216600,11166.46
1/10/2002,11361.09,11361.09,11168.89,11256.07,354783400,11256.07
1/9/2002,11711.77,11783.7,11369.63,11440.72,428711600,11440.72
1/8/2002,11781.19,11806.25,11678.06,11713.71,279504600,11713.71
1/7/2002,11687.43,11905.55,11687.43,11892.64,442387000,11892.64
1/4/2002,11547.01,11727.81,11547.01,11702.15,362553600,11702.15
1/3/2002,11348.8,11447,11348.8,11423.52,274626200,11423.52
1/2/2002,11368.13,11368.13,11241.63,11350.85,106074600,11350.85
12/31/2001,11431.59,11451.79,11347.79,11397.21,64712600,11397.21
12/28/2001,11359.5,11432.29,11309.02,11431.59,148860200,11431.59
12/27/2001,11250.05,11415.04,11208.47,11359.5,129996400,11359.5
12/24/2001,11189.52,11249.9,11182.45,11209.78,79446000,11209.78
12/21/2001,11500.29,11500.29,11122.2,11158.1,277009200,11158.1
12/20/2001,11547.92,11639.22,11447.73,11601.14,259933800,11601.14
12/19/2001,11523.92,11597.13,11523.92,11565.23,147141600,11565.23
12/18/2001,11521.68,11599.57,11391.33,11486.93,189541200,11486.93
12/17/2001,11464.38,11576.31,11361.35,11465.78,175376000,11465.78
12/14/2001,11497.59,11521.04,11349.51,11466.11,323402200,11466.11
12/13/2001,11803.02,11875.03,11515.13,11529.54,349863600,11529.54
12/12/2001,11698.71,11865.17,11592.47,11847.06,320961600,11847.06
12/11/2001,11756.53,11756.53,11633.22,11693.05,226849200,11693.05
12/10/2001,11786.91,11836.21,11709.37,11784.92,237999600,11784.92
12/7/2001,11782.47,11848.09,11697.09,11832.18,309706200,11832.18
12/6/2001,11818.99,11957.83,11672.55,11745.84,700296400,11745.84
12/5/2001,11505.11,11706.09,11505.11,11678.44,544663200,11678.44
12/4/2001,11169.26,11429.68,11076.32,11427.28,441430000,11427.28
12/3/2001,11253.98,11257.71,11049.15,11155.15,357658600,11155.15
11/30/2001,11116.34,11359.12,11116.34,11279.25,407022600,11279.25
11/29/2001,10974.66,11120.74,10905.04,11090.74,350880400,11090.74
11/28/2001,11225.41,11225.41,11012.47,11066.19,362437400,11066.19
11/27/2001,11402.03,11428.49,11216.53,11261.54,269437000,11261.54
11/26/2001,11380,11525.26,11316.74,11391.96,337983000,11391.96
11/23/2001,11289.34,11346.33,11271.03,11322.36,234529600,11322.36
11/22/2001,11162.82,11261.77,11114.54,11253.3,270360400,11253.3
11/21/2001,11208.28,11311.8,11149.51,11173.92,363374200,11173.92
11/20/2001,11347.31,11501.04,11148.26,11225.79,611346400,11225.79
11/19/2001,11292.98,11396.36,11292.98,11360.26,288361400,11360.26
11/16/2001,11220.12,11393.49,11170.3,11287.37,404935200,11287.37
11/15/2001,10958.66,11280.27,10936.71,11239.39,755798400,11239.39
11/14/2001,10781.71,10954.74,10781.71,10950.04,380540800,10950.04
11/13/2001,10536.59,10713.61,10462.02,10662.84,215009000,10662.84
11/12/2001,10618.07,10699.54,10541.02,10592.45,239130600,10592.45
11/9/2001,10516.46,10716.55,10465.67,10609.25,403177400,10609.25
11/8/2001,10295.96,10594.55,10280.86,10538.62,413372800,10538.62
11/7/2001,10419.24,10454.69,10216.51,10269.79,257144400,10269.79
11/6/2001,10528.17,10556.72,10303.06,10356.05,265733600,10356.05
11/5/2001,10202.3,10434.78,10165.51,10430.72,244442600,10430.72
11/2/2001,10238.1,10333.88,10097.64,10186.06,251110800,10186.06
11/1/2001,10110.92,10189.56,10107.09,10158.85,203404400,10158.85
10/31/2001,10025.82,10091.65,9945.54,10073.97,222865600,10073.97
10/30/2001,10064.07,10139.71,9927.41,10076.43,250693600,10076.43
10/29/2001,10406.93,10406.93,10079.03,10178.09,294616600,10178.09
10/26/2001,10330.44,10475.19,10330.44,10404.74,346798600,10404.74
10/25/2001,10243.46,10243.46,10243.46,10243.46,0,10243.46
10/24/2001,10231.39,10280.09,10158.73,10243.46,287418600,10243.46
10/23/2001,9935.9,10224.12,9935.9,10219.84,344018800,10219.84
10/22/2001,9832.11,9874.39,9758.98,9797.54,236566000,9797.54
10/19/2001,9894.42,9948,9801.63,9825.84,297211400,9825.84
10/18/2001,10101.9,10101.9,9817.92,9880.61,365696000,9880.61
10/17/2001,10118.14,10331.82,10091.94,10260.81,414838800,10260.81
10/16/2001,10164.64,10229.16,10056.83,10148.49,192816600,10148.49
10/15/2001,10195.64,10232.07,10081.28,10130.59,275161200,10130.59
10/12/2001,10614.69,10614.69,10243.68,10274.13,388528000,10274.13
10/11/2001,10475.36,10638.58,10475.36,10522.61,398527200,10522.61
10/10/2001,10335.57,10425.38,10184.6,10298.24,370696800,10298.24
10/9/2001,10053.88,10361.97,10053.88,10358.93,409534200,10358.93
10/8/2001,10153.56,10153.56,9904.93,9967.83,511535600,9967.83
10/5/2001,10221.76,10315.01,10120.28,10277.38,576213400,10277.38
10/4/2001,10082.75,10293.64,10082.75,10286.39,358779000,10286.39
10/3/2001,9995.22,10098.69,9883.76,9897.14,333197400,9897.14
9/28/2001,9682.35,9959.35,9663.08,9950.7,320775600,9950.7
9/27/2001,9387.8,9602.35,9302,9600.79,296667600,9600.79
9/26/2001,9307.76,9416.95,9251.31,9371.75,390860600,9371.75
9/25/2001,9411.35,9440.27,9166.12,9210.06,367545800,9210.06
9/24/2001,8971.47,9292.27,8971.47,9284.5,442181500,9284.5
9/21/2001,9039.65,9039.65,8894.36,8934.2,519940400,8934.2
9/20/2001,9415.1,9415.1,9249.16,9317.98,284966400,9317.98
9/19/2001,9402.65,9560.94,9377.56,9558.15,333256200,9558.15
9/18/2001,9509.08,9608.51,9224.05,9307.9,0,9307.9
9/17/2001,9397.24,9411.65,9251.71,9319.35,0,9319.35
9/14/2001,9622.86,9696.44,9478.67,9655.45,0,9655.45
9/13/2001,9565.47,9700.8,9548.42,9569.21,0,9569.21
9/12/2001,9687.38,9704.18,9170.24,9493.62,0,9493.62
9/11/2001,10352.63,10427.29,10272.25,10417.36,0,10417.36
9/10/2001,10227.47,10413.51,10177.51,10366.32,367156400,10366.32
9/7/2001,10556.18,10556.18,10346.88,10384.2,399700800,10384.2
9/6/2001,10929.28,10932.22,10652.04,10664.32,239079600,10664.32
9/5/2001,11053.65,11053.65,10859.75,10943.14,206642600,10943.14
9/4/2001,10941.95,11180.79,10772.1,11136.86,303746000,11136.86
9/3/2001,11058.8,11071.73,10897.84,10902.64,185143200,10902.64
8/31/2001,11204.47,11229.77,11003.95,11090.48,265702000,11090.48
8/30/2001,11241.63,11335.16,11115.44,11315.63,246490800,11315.63
8/29/2001,11228.86,11258.27,11173.8,11242.41,188285800,11242.41
8/28/2001,11213.66,11372.29,11046.82,11300.53,179275400,11300.53
8/27/2001,11307.18,11342.93,11212.83,11234.72,145020400,11234.72
8/24/2001,11372.4,11372.4,11049.45,11110.3,241046000,11110.3
8/23/2001,11259.02,11370.08,11220.11,11345.38,215469200,11345.38
8/22/2001,11339.52,11365.61,11161.51,11188.57,272482800,11188.57
8/21/2001,11495.21,11512.28,11363.82,11440.35,225189800,11440.35
8/20/2001,11573.46,11573.46,11375.46,11458.7,256960200,11458.7
8/17/2001,11713.4,11809.76,11643.84,11754.81,330698600,11754.81
8/16/2001,12071.71,12195.08,11827.02,11832.44,422805600,11832.44
8/15/2001,12031.09,12156.88,11897.47,12141.63,191067400,12141.63
8/14/2001,11718.19,12007.76,11718.19,11991.01,172713800,11991.01
8/13/2001,11779.46,11779.86,11624.99,11694.29,137231600,11694.29
8/10/2001,11746.85,11794.48,11662.82,11765.81,148634200,11765.81
8/9/2001,11822.26,11822.26,11605.04,11716.77,231948800,11716.77
8/8/2001,12035.98,12082.18,11942.78,11958.01,178200800,11958.01
8/7/2001,12260.23,12260.23,11924.96,12007.19,208445200,12007.19
8/6/2001,12255.53,12255.53,12091.21,12148.81,141753200,12148.81
8/3/2001,12487.99,12515.5,12256.78,12269.08,168728800,12269.08
8/2/2001,12493.43,12544.64,12438.5,12466.37,194471600,12466.37
8/1/2001,12376.31,12481.89,12277.88,12478.74,243126000,12478.74
7/31/2001,12125.96,12317.12,12125.96,12316.69,227109800,12316.69
7/30/2001,12103.56,12110.77,12007.67,12086.66,153086200,12086.66
7/27/2001,12069.53,12191.67,12069.53,12182.17,124388600,12182.17
7/26/2001,12195.95,12229.59,12003.16,12039.82,221039000,12039.82
7/24/2001,12213.93,12238.71,12137.32,12214.1,139913800,12214.1
7/23/2001,12232.75,12257.58,12171.93,12236.45,166057200,12236.45
7/20/2001,12305.12,12359.62,12238.02,12301.68,147662000,12301.68
7/19/2001,12376.44,12381.41,12191.57,12279.82,204987000,12279.82
7/18/2001,12480.91,12554.19,12338.94,12427.19,134535000,12427.19
7/17/2001,12591.29,12591.29,12433.18,12495.25,139890800,12495.25
7/16/2001,12663.46,12692.09,12582.01,12624.53,113928800,12624.53
7/13/2001,12779.72,12820.85,12518.19,12612.79,211230200,12612.79
7/12/2001,12533.39,12693.3,12533.39,12660.2,174767800,12660.2
7/11/2001,12625.45,12625.45,12457.51,12527.9,195057600,12527.9
7/10/2001,12701.14,12731.97,12634.99,12713.9,134407800,12713.9
7/9/2001,12768.62,12768.62,12583.33,12690.68,257038800,12690.68
7/5/2001,13209.36,13236.98,12986.59,12999.48,0,12999.48
7/4/2001,13201.78,13208.75,13090.46,13207.53,0,13207.53
7/3/2001,13068.3,13198.19,13068.3,13184.75,0,13184.75
6/29/2001,12966.68,13088.75,12966.68,13042.53,0,13042.53
6/28/2001,12967.68,12967.68,12787.01,12827.82,0,12827.82
6/27/2001,12956.17,13019.99,12890.62,13004.21,0,13004.21
6/26/2001,13142.43,13142.43,12942.56,12961.97,0,12961.97
6/22/2001,13193.13,13243.34,13126.98,13174.02,0,13174.02
6/21/2001,13024.28,13253.34,12977.4,13187.45,0,13187.45
6/20/2001,13127.83,13127.83,12895.82,12918.71,0,12918.71
6/19/2001,12980.06,13149.89,12900.66,13133.66,0,13133.66
6/18/2001,13092.77,13092.77,12891.2,12948.78,0,12948.78
6/15/2001,13132.14,13135.69,12949.07,13102.5,0,13102.5
6/14/2001,13511.82,13519.24,13223.1,13248.89,0,13248.89
6/13/2001,13515.54,13598.18,13429.23,13523.31,0,13523.31
6/12/2001,13628.21,13628.21,13443.66,13526.68,0,13526.68
6/11/2001,13748.43,13846.33,13628.31,13675.49,0,13675.49
6/8/2001,13716.97,13900.68,13716.97,13808.89,0,13808.89
6/7/2001,13537.7,13714.65,13478.74,13703.43,0,13703.43
6/6/2001,13490.89,13670.83,13490.89,13576.01,0,13576.01
6/5/2001,13232.22,13482.89,13146.72,13451.87,0,13451.87
6/4/2001,13167.02,13272.1,13167.02,13207.49,0,13207.49
6/1/2001,13244.1,13282.86,13121.21,13141.38,0,13141.38
5/31/2001,13310.42,13310.42,13091.51,13174.41,0,13174.41
5/30/2001,13567.54,13567.54,13348.4,13420.13,0,13420.13
5/29/2001,13739.07,13767.45,13506.45,13629.61,0,13629.61
5/28/2001,13738.07,13756.81,13674.73,13739.07,0,13739.07
5/25/2001,13853.5,13956.69,13732.89,13753.99,0,13753.99
5/24/2001,13770.01,13813.26,13649.71,13810.6,0,13810.6
5/23/2001,13873.22,13989.16,13798.32,13839.1,0,13839.1
5/22/2001,13775.35,13929.47,13775.35,13877.95,0,13877.95
5/21/2001,13465.72,13732.4,13465.72,13721.27,0,13721.27
5/18/2001,13631.4,13631.4,13449.04,13459.18,0,13459.18
5/17/2001,13550.78,13713.06,13550.78,13637.87,0,13637.87
5/16/2001,13257.77,13566.38,13228.92,13335.95,0,13335.95
5/15/2001,13232.76,13350.59,13209.55,13250.09,0,13250.09
5/14/2001,13608.84,13608.84,13239.15,13259.17,0,13259.17
5/11/2001,13602.15,13689.68,13579.21,13636.61,0,13636.61
5/10/2001,13540.87,13726.45,13462.24,13604.8,0,13604.8
5/9/2001,13527,13643.49,13408.99,13585.14,0,13585.14
5/8/2001,13599.63,13599.63,13445.98,13540.81,0,13540.81
5/7/2001,13464.34,13652.15,13437.02,13600.78,0,13600.78
5/4/2001,13599.47,13599.47,13319.39,13390.99,0,13390.99
5/3/2001,13768.57,13844.36,13646.22,13718.14,0,13718.14
5/2/2001,13596.27,13841.41,13596.27,13814.24,0,13814.24
4/27/2001,13282.34,13391.47,13125.36,13386.04,0,13386.04
4/26/2001,13324.55,13408.7,13237.18,13293.11,0,13293.11
4/25/2001,13275.59,13346.2,13139.09,13249.55,0,13249.55
4/24/2001,13250.89,13279.33,13157.4,13274.61,0,13274.61
4/23/2001,13444.41,13444.41,13282.96,13311.5,0,13311.5
4/20/2001,13570.69,13570.69,13412.29,13448.13,0,13448.13
4/19/2001,13446.06,13621.8,13425.56,13548.95,0,13548.95
4/18/2001,12761.41,12988.15,12761.41,12972.8,0,12972.8
4/17/2001,12881.52,12881.52,12597.36,12606.45,0,12606.45
4/12/2001,12778.66,13018.57,12769.25,12989.47,0,12989.47
4/11/2001,12429.88,12728.6,12429.88,12706.43,0,12706.43
4/10/2001,12263.59,12321.51,12110,12213.67,0,12213.67
4/9/2001,12355.61,12355.61,12061.55,12202.1,0,12202.1
4/6/2001,12446.24,12606.15,12374.53,12386.61,0,12386.61
4/4/2001,12427.79,12427.79,12062.84,12063.71,0,12063.71
4/3/2001,12688.22,12688.22,12532.53,12584.22,0,12584.22
4/2/2001,12750.31,12843.9,12634.28,12727.3,0,12727.3
3/30/2001,12689.11,12802.52,12578.36,12760.64,0,12760.64
3/29/2001,12729.79,12768.67,12523.61,12677.89,0,12677.89
3/28/2001,12824.22,13015.73,12779.34,12851.41,0,12851.41
3/27/2001,12959.54,13056.32,12662.57,12707.9,0,12707.9
3/26/2001,12678.9,12991.88,12678.9,12950.49,0,12950.49
3/23/2001,12570.45,12705.12,12396.97,12583.36,0,12583.36
3/22/2001,12992.29,12992.29,12585.77,12621.85,0,12621.85
3/21/2001,13160.37,13243.65,12866.4,13154.44,0,13154.44
3/20/2001,13516.85,13565.97,13200.55,13223.86,0,13223.86
3/19/2001,13383.81,13537.75,13308.41,13457.69,0,13457.69
3/16/2001,13506.73,13560.31,13321.08,13522.04,0,13522.04
3/15/2001,13056.93,13553.22,12947.59,13504.17,0,13504.17
3/14/2001,13485.75,13616.68,13306.94,13330.84,0,13330.84
3/13/2001,13419.92,13517.08,13277.52,13493.03,0,13493.03
3/12/2001,13969.05,13969.05,13671.99,13776.72,0,13776.72
3/9/2001,14216.99,14288.58,14148.73,14194.35,0,14194.35
3/8/2001,14177.86,14247.17,13966.97,14208.95,0,14208.95
3/7/2001,14369.5,14432.22,14141.41,14177.36,0,14177.36
3/6/2001,14229.17,14346.69,14165.66,14321.05,0,14321.05
3/5/2001,14011.3,14200.9,13908.07,14135.26,0,14135.26
3/2/2001,14285.3,14285.3,13951.43,13966.43,0,13966.43
3/1/2001,14696.47,14696.47,14330.57,14360.56,0,14360.56
2/28/2001,14702.96,14842.69,14573.54,14787.87,0,14787.87
2/27/2001,14933.59,15059.17,14771.09,14834.73,0,14834.73
2/26/2001,15278.15,15304.66,15177.8,15230.22,0,15230.22
2/23/2001,15135.3,15302.7,15042.81,15280.56,0,15280.56
2/22/2001,15202.16,15202.16,15039.08,15098.64,0,15098.64
2/21/2001,15484.35,15484.35,15298.75,15351.51,0,15351.51
2/20/2001,15499.02,15613.44,15437.51,15527.36,0,15527.36
2/19/2001,15552.94,15573.74,15458.43,15490.96,0,15490.96
2/16/2001,15777.4,15813.15,15544.62,15630.31,0,15630.31
2/15/2001,15865.47,15870.98,15714.77,15756.37,0,15756.37
2/14/2001,15821.79,16021.22,15750.96,15860.42,0,15860.42
2/13/2001,15801.69,15915.06,15792.76,15842.72,0,15842.72
2/12/2001,15807.64,15807.64,15586.46,15693.11,0,15693.11
2/9/2001,15882.93,15899.24,15782.88,15873.28,0,15873.28
2/8/2001,15987.57,15987.57,15794.44,15909.4,0,15909.4
2/7/2001,15909.02,16060.32,15871.38,16049.47,0,16049.47
2/6/2001,15864.47,15936.48,15819.64,15913.24,0,15913.24
2/5/2001,16013.46,16013.46,15753.97,15830.84,0,15830.84
2/2/2001,16165.43,16274.67,16056.2,16071.29,0,16071.29
2/1/2001,16055.64,16193.17,15913.07,16163.99,0,16163.99
1/31/2001,15916.42,16106.71,15905.51,16102.35,0,16102.35
1/30/2001,16145.28,16167.95,15877.23,15893.07,0,15893.07
1/29/2001,16176.1,16255.11,15980.51,16099.82,0,16099.82
1/23/2001,16053.22,16099.06,15940.26,16044.21,0,16044.21
1/22/2001,15967.66,16106.16,15906.58,16099.27,0,16099.27
1/19/2001,15682.35,15964.93,15682.35,15933.55,0,15933.55
1/18/2001,15292.84,15553.51,15292.84,15528.75,0,15528.75
1/17/2001,15409.38,15451.39,15154.02,15261.48,0,15261.48
1/16/2001,15290.7,15430.95,15241.9,15363.15,0,15363.15
1/15/2001,15288.81,15388.02,15146.65,15293.76,0,15293.76
1/12/2001,15157.37,15330.15,15157.37,15295.42,0,15295.42
1/11/2001,15441.3,15481.76,15060.81,15090.77,0,15090.77
1/10/2001,15395.97,15539.3,15327.7,15435.79,0,15435.79
1/9/2001,15438.3,15555.97,15336.62,15500.59,0,15500.59
1/8/2001,15328.12,15451.72,15200.52,15436.53,0,15436.53
1/5/2001,15354.16,15494.56,15275.9,15447.61,0,15447.61
1/4/2001,15060.6,15312.61,15060.6,15235.03,0,15235.03
1/3/2001,14751.33,14751.33,14512.71,14589.58,0,14589.58
1/2/2001,15089.85,15089.85,14865.66,14869.94,0,14869.94
12/29/2000,14864.04,15154.92,14785.01,15095.53,0,15095.53
12/28/2000,14785.15,14900.14,14737.95,14796.55,0,14796.55
12/27/2000,14811.95,14941.23,14727.45,14748.36,0,14748.36
12/22/2000,14730.51,14851.86,14707.75,14738.21,0,14738.21
12/21/2000,14775.97,14775.97,14476.79,14659.32,0,14659.32
12/20/2000,15048.51,15048.51,14839.49,14930.72,0,14930.72
12/19/2000,15074.36,15192.22,15014.77,15188.04,0,15188.04
12/18/2000,14901.43,15039.46,14766.85,15024.53,0,15024.53
12/15/2000,15290.6,15290.6,14914.05,14975.53,0,14975.53
12/14/2000,15543.85,15597.63,15441.58,15496.99,0,15496.99
12/13/2000,14986.08,15637.78,14986.08,15621.73,0,15621.73
12/12/2000,15498.45,15548.26,15319.84,15329.6,0,15329.6
12/11/2000,15274.07,15438.89,15193.49,15408.54,0,15408.54
12/8/2000,15008.8,15281.81,14968.64,15189.33,0,15189.33
12/7/2000,14982.92,15032.27,14839.38,15011.52,0,15011.52
12/6/2000,14914.54,15178.27,14914.54,15098.95,0,15098.95
12/5/2000,14602.25,14701.98,14507.5,14573.21,0,14573.21
12/4/2000,14470.49,14632.07,14403.38,14559.24,0,14559.24
12/1/2000,14026.21,14522.39,13920.11,14441.43,0,14441.43
11/30/2000,14130.48,14289.12,13894.19,13984.39,0,13984.39
11/29/2000,14336.83,14353.92,14133.85,14169.06,0,14169.06
11/28/2000,14550.28,14691.07,14492.59,14566.22,0,14566.22
11/27/2000,14491.37,14669.25,14354.62,14602.76,0,14602.76
11/24/2000,14585.19,14647.61,14353.98,14376.9,0,14376.9
11/23/2000,14416.68,14579.9,14257.54,14563.51,0,14563.51
11/22/2000,15168.81,15246.61,14730.43,14772.51,0,14772.51
11/21/2000,15185.9,15212.8,15013.82,15188.3,0,15188.3
11/20/2000,15154.04,15379.39,15140.01,15346.66,0,15346.66
11/17/2000,15192.63,15218.02,15057.42,15180.85,0,15180.85
11/16/2000,15132.57,15319.21,15087.48,15298.35,0,15298.35
11/15/2000,15368.85,15473.76,15084.66,15127.4,0,15127.4
11/14/2000,14827.2,15186.26,14825.99,15177.52,0,15177.52
11/13/2000,15078.75,15078.75,14802.48,14815.69,0,14815.69
11/10/2000,15458.42,15544.83,15324.13,15389.39,0,15389.39
11/9/2000,15473.58,15623.78,15404.58,15504.8,0,15504.8
11/8/2000,15779.57,16023.41,15631.14,15654.13,0,15654.13
11/7/2000,15691.76,15837.62,15531.3,15820.79,0,15820.79
11/6/2000,15625.43,15779.73,15593.04,15671.15,0,15671.15
11/3/2000,15486.41,15693.03,15449.12,15594.12,0,15594.12
11/2/2000,15292.59,15524.03,15223.99,15291.54,0,15291.54
11/1/2000,14943.43,15387.08,14942.61,15349.01,0,15349.01
10/31/2000,14791.42,15090.6,14729.21,14895.34,0,14895.34
10/30/2000,14936.19,14958.97,14763.68,14799.9,0,14799.9
10/27/2000,15065.09,15182.63,14820.99,14902.46,0,14902.46
10/26/2000,14904.29,15166.22,14764.5,14996.24,0,14996.24
10/25/2000,14987.36,15152.58,14980.04,15061.14,0,15061.14
10/24/2000,15125.83,15209.34,14885.65,14925.93,0,14925.93
10/23/2000,15038.25,15161.03,14864.83,15102.36,0,15102.36
10/20/2000,14822.43,15105.45,14822.43,15044.53,0,15044.53
10/19/2000,14352.42,14422.52,14107.74,14422.52,0,14422.52
10/18/2000,14751.94,14751.94,14356.06,14458.52,0,14458.52
10/17/2000,15081.76,15134.53,14794.81,14873.43,0,14873.43
10/16/2000,15185.68,15284.65,14956.88,14973.4,0,14973.4
10/13/2000,14679.99,14786.04,14494.38,14680.5,0,14680.5
10/12/2000,15071.92,15244.65,14883.32,15074.8,0,15074.8
10/11/2000,15376.62,15376.62,15073.95,15127,0,15127
10/10/2000,15739.39,15739.39,15434.74,15554.11,0,15554.11
10/9/2000,16046.88,16057.4,15668.5,15693.5,0,15693.5
10/5/2000,16054.58,16245.61,16014.92,16184.68,0,16184.68
10/4/2000,15670.53,15917.57,15582.84,15878.89,0,15878.89
10/3/2000,15586.03,15728.42,15469.39,15725.96,0,15725.96
9/29/2000,15632.99,15772.56,15574.79,15648.98,0,15648.98
9/28/2000,15464.56,15660.47,15328.02,15415.75,0,15415.75
9/27/2000,15074.31,15489.3,14978.59,15444.13,0,15444.13
9/26/2000,15304.68,15426.32,15152.87,15290.85,0,15290.85
9/25/2000,14894.09,15448.99,14894.09,15428.95,0,15428.95
9/22/2000,14966.77,14966.77,14538.88,14612.88,0,14612.88
9/21/2000,15444.68,15447.92,15092.49,15164.45,0,15164.45
9/20/2000,15757.64,15874.63,15572.58,15665.62,0,15665.62
9/19/2000,15353.82,15764.84,15091.41,15677.2,0,15677.2
9/18/2000,16010.69,16010.69,15525.46,15560.16,0,15560.16
9/15/2000,16381.7,16510.68,16195.69,16249.53,0,16249.53
9/14/2000,16542.92,16623.1,16322.58,16395.43,0,16395.43
9/12/2000,16941.53,16941.53,16541.69,16629.78,0,16629.78
9/11/2000,17199.28,17199.28,16924.73,17007.98,0,17007.98
9/8/2000,17441.26,17512.31,17228.52,17275.45,0,17275.45
9/7/2000,17557.03,17609.32,17418.1,17431.95,0,17431.95
9/6/2000,17586.23,17735.1,17525.11,17605.23,0,17605.23
9/5/2000,17753.5,17803.2,17556.05,17595.22,0,17595.22
9/4/2000,17421.34,17787.6,17421.34,17726.17,0,17726.17
9/1/2000,17210.33,17391.01,17210.33,17333.61,0,17333.61
8/31/2000,17070.63,17263.01,16957.23,17097.51,0,17097.51
8/30/2000,17211.35,17302.63,16929.64,17095.88,0,17095.88
8/29/2000,17062.01,17390.48,17062.01,17240.11,0,17240.11
8/28/2000,17220.79,17265.78,17015.02,17019.76,0,17019.76
8/25/2000,17348.12,17441.3,17058.34,17236.74,0,17236.74
8/24/2000,17463.33,17548.53,17331.7,17439.7,0,17439.7
8/23/2000,17709.08,17785.08,17386.87,17427.4,0,17427.4
8/22/2000,17568.11,17724.82,17481.64,17668.28,0,17668.28
8/21/2000,17432.42,17596.31,17334.93,17501.48,0,17501.48
8/18/2000,17698.36,17717.77,17359.01,17440,0,17440
8/17/2000,17710.43,17784.65,17560.24,17622.01,0,17622.01
8/16/2000,17440.43,17794.32,17408.18,17734.15,0,17734.15
8/15/2000,17029.72,17536.42,17029.72,17463.53,0,17463.53
8/14/2000,17245.34,17296.2,16945.44,16998.06,0,16998.06
8/11/2000,17363.61,17363.61,17144.66,17214.42,0,17214.42
8/10/2000,17234.58,17417.89,17149.69,17333.21,0,17333.21
8/9/2000,17306.19,17446.67,16951.04,17181.99,0,17181.99
8/8/2000,17728.41,17759.59,17179.75,17211.84,0,17211.84
8/7/2000,17538.81,17761.95,17538.81,17727.25,0,17727.25
8/4/2000,17330.59,17555.2,17330.59,17425.7,0,17425.7
8/3/2000,17272.44,17379.66,17171.84,17274.28,0,17274.28
8/2/2000,16899.22,17322.2,16866.15,17277.39,0,17277.39
8/1/2000,17014.44,17133.09,16787.46,16897.45,0,16897.45
7/31/2000,16977.7,16981.83,16729.98,16840.98,0,16840.98
7/28/2000,17429.73,17429.73,16994.37,17183.93,0,17183.93
7/27/2000,17442.11,17463.29,17285.87,17450.09,0,17450.09
7/26/2000,17476.42,17730.09,17476.42,17620.23,0,17620.23
7/25/2000,17574.32,17574.32,17306.89,17375.34,0,17375.34
7/24/2000,17866.28,18028.65,17638.55,17659.69,0,17659.69
7/21/2000,18022.81,18125.57,17765.49,17920.86,0,17920.86
7/20/2000,17702.69,17818.56,17518.69,17758.51,0,17758.51
7/19/2000,17462.12,17730.57,17388.63,17710.07,0,17710.07
7/18/2000,17766.46,17766.46,17404.05,17440.83,0,17440.83
7/17/2000,17736.62,17913.48,17729.99,17834.78,0,17834.78
7/14/2000,17508.62,17643.81,17372.63,17586.16,0,17586.16
7/13/2000,17808.7,17834.95,17413.27,17449.5,0,17449.5
7/12/2000,17466.98,17667.49,17451.62,17552.26,0,17552.26
7/11/2000,17259.95,17380.59,17126.45,17359.66,0,17359.66
7/10/2000,17024.46,17274.02,17024.46,17238.67,0,17238.67
7/7/2000,16631.86,16861.58,16565.39,16829.96,0,16829.96
7/6/2000,16396.08,16681.34,16365.66,16489.59,0,16489.59
7/5/2000,16275.33,16540.64,16275.33,16474.27,0,16474.27
7/4/2000,16131.77,16242.3,16086.26,16235.76,0,16235.76
7/3/2000,16177.06,16179.9,15928.92,16124.97,0,16124.97
6/30/2000,16142.35,16310.05,16015.52,16155.78,0,16155.78
6/29/2000,16474.4,16534.48,16226.56,16286.8,0,16286.8
6/28/2000,16202.16,16511.24,16132.53,16438.42,0,16438.42
6/27/2000,16147.14,16274.23,16031.58,16155.77,0,16155.77
6/26/2000,15726.12,16048.69,15644.61,15978.91,0,15978.91
6/23/2000,15827.28,15904.39,15667.35,15738.08,0,15738.08
6/22/2000,16227.47,16266.46,15860.97,15952.36,0,15952.36
6/21/2000,16071.19,16338.91,15935.53,16238.14,0,16238.14
6/20/2000,16467.14,16525.02,15968.66,16086.74,0,16086.74
6/19/2000,16332.69,16364.21,16168.79,16267.47,0,16267.47
6/16/2000,16088.74,16483.91,16002.28,16434.38,0,16434.38
6/15/2000,15941.82,16222.51,15894.7,16080.34,0,16080.34
6/14/2000,15761.43,15887.78,15621.3,15857.07,0,15857.07
6/13/2000,15947.87,15947.87,15657.82,15692.94,0,15692.94
6/12/2000,16125.75,16250.64,16047.52,16055.05,0,16055.05
6/9/2000,15841.19,16154.8,15723.33,16120.26,0,16120.26
6/8/2000,15912.21,15980.94,15786.36,15876.93,0,15876.93
6/7/2000,15782.87,16033.87,15668.12,15900.06,0,15900.06
6/5/2000,15643.79,15971.24,15643.79,15861.68,0,15861.68
6/2/2000,15165.58,15344.13,15142.95,15284.1,0,15284.1
6/1/2000,14652.9,15002.53,14652.9,14941.19,0,14941.19
5/31/2000,14438.39,14913.25,14438.39,14713.86,0,14713.86
5/30/2000,14044.04,14181.49,13734.6,13990.9,0,13990.9
5/29/2000,13735.07,14024.15,13606.19,13975.07,0,13975.07
5/26/2000,13845.44,13845.44,13596.63,13722.7,0,13722.7
5/25/2000,14082.05,14250.71,13852.86,13921.06,0,13921.06
5/24/2000,14115.54,14115.54,13878.63,13933.98,0,13933.98
5/23/2000,14117.13,14311.7,13980.94,14257.18,0,14257.18
5/22/2000,14278.51,14278.51,13981.44,14140.73,0,14140.73
5/19/2000,14338.75,14699.42,14166.36,14478.26,0,14478.26
5/18/2000,14688.74,14688.74,14210.49,14322.6,0,14322.6
5/17/2000,15293.26,15293.26,14721.4,14827.81,0,14827.81
5/16/2000,14961.52,15184.33,14806.26,15160.29,0,15160.29
5/15/2000,15117.75,15165.69,14835.8,14881.3,0,14881.3
5/12/2000,14438.67,15168.48,14288.33,15111.94,0,15111.94
5/10/2000,14652.66,14681.06,14380.78,14492.92,0,14492.92
5/9/2000,14854.64,14854.64,14644.61,14776.9,0,14776.9
5/8/2000,15337.66,15443.33,14827.36,14901,0,14901
5/5/2000,15298.57,15328.98,15173.2,15268.64,0,15268.64
5/4/2000,15438.96,15438.96,15171.11,15314.07,0,15314.07
5/3/2000,15695.09,15695.09,15511.74,15577.47,0,15577.47
5/2/2000,15751.03,15912.27,15654.42,15817.76,0,15817.76
4/28/2000,15291.06,15541.37,15291.06,15519.3,0,15519.3
4/27/2000,15225.17,15253.52,15068.66,15192.87,0,15192.87
4/26/2000,15581.45,15629.52,15140.35,15227.39,0,15227.39
4/25/2000,15335.89,15531.21,15212.92,15380.01,0,15380.01
4/20/2000,15425.82,15453.65,15213.02,15367.14,0,15367.14
4/19/2000,15558.52,15667.16,15338.1,15427.2,0,15427.2
4/18/2000,15158.15,15409.67,15158.15,15278.32,0,15278.32
4/17/2000,15306.05,15306.05,14624.33,14762.37,0,14762.37
4/14/2000,16254.26,16270.77,15906.29,16142.76,0,16142.76
4/13/2000,16345.26,16470.38,16043.85,16352.56,0,16352.56
4/12/2000,16391.12,16762.86,16267.72,16577.09,0,16577.09
4/11/2000,16683.4,16683.4,16422.27,16487.66,0,16487.66
4/10/2000,17038.22,17083.27,16676.07,16850.74,0,16850.74
4/7/2000,16657.84,16992.53,16657.84,16941.68,0,16941.68
4/6/2000,16416.48,16528.58,16283.2,16491.39,0,16491.39
4/5/2000,16599.07,16736.22,16246.53,16318.44,0,16318.44
4/3/2000,17444.48,17458.06,16872.82,16892.93,0,16892.93
3/31/2000,17383.63,17537.13,17107.44,17406.54,0,17406.54
3/30/2000,18011.14,18038.47,17456.56,17467.15,0,17467.15
3/29/2000,18203.13,18249.27,17950.2,18096.37,0,18096.37
3/28/2000,18272.8,18397.57,18188.27,18301.69,0,18301.69
3/27/2000,17827.71,18350.61,17815.68,18292.86,0,18292.86
3/24/2000,17768.06,17879.37,17577.71,17784.57,0,17784.57
3/23/2000,17705.26,17856.36,17391.97,17715.58,0,17715.58
3/22/2000,17418.91,17560.69,17274.56,17547.04,0,17547.04
3/21/2000,17253.04,17345.71,16896.7,17199.98,0,17199.98
3/20/2000,16878.81,17325.15,16708.72,17234.46,0,17234.46
3/17/2000,16688.04,17096,16617.18,17082.99,0,17082.99
3/16/2000,16775.23,16826.25,16315.04,16359,0,16359
3/15/2000,16847.3,16901.31,16553.17,16747.2,0,16747.2
3/14/2000,17125.9,17220.26,16837.02,16929.16,0,16929.16
3/13/2000,17650.62,17786.28,16892.65,17096.68,0,17096.68
3/10/2000,17727.96,18001.54,17574.06,17831.86,0,17831.86
3/9/2000,18031.78,18249.86,17613.8,17637.03,0,17637.03
3/8/2000,17687.58,18058.97,17323.76,17951.43,0,17951.43
3/7/2000,17656.47,17876.78,17471.74,17865.36,0,17865.36
3/6/2000,17500.97,17855.21,17500.97,17758.76,0,17758.76
3/3/2000,16903.55,17361.92,16795.8,17285.24,0,17285.24
3/2/2000,16996.06,17118.4,16769.57,16936.81,0,16936.81
3/1/2000,17267.27,17275.44,16617.95,16843.59,0,16843.59
2/29/2000,17140.21,17290.07,17021.72,17169.44,0,17169.44
2/28/2000,17434.72,17746.77,16638.46,16984.44,0,16984.44
2/25/2000,17279.51,17414.46,16905.4,17200.98,0,17200.98
2/24/2000,16512.57,17083.3,16512.57,17058.66,0,17058.66
2/23/2000,16313.96,16523.65,16297.13,16376.79,0,16376.79
2/22/2000,16294.94,16442.58,15776.35,16255.17,0,16255.17
2/21/2000,16412.63,16477.1,16136.5,16322.37,0,16322.37
2/18/2000,16985.3,17027.95,16468.95,16599.16,0,16599.16
2/17/2000,17075.9,17229.15,16770.14,16981.23,0,16981.23
2/16/2000,16771.1,17144.95,16732.81,17043.39,0,17043.39
2/15/2000,17257.37,17296.97,16548.75,16688.16,0,16688.16
2/14/2000,17546.47,17939.27,17107.9,17188.96,0,17188.96
2/11/2000,17024.37,17653.65,17024.37,17380.3,0,17380.3
2/10/2000,16679.79,16874.09,16525.56,16845.17,0,16845.17
2/9/2000,16456.87,16967.9,16456.87,16819.46,0,16819.46
2/8/2000,16079.89,16285.93,15940.31,16228.73,0,16228.73
2/3/2000,15795.59,16010.03,15702.85,15968.12,0,15968.12
2/2/2000,15747.56,15957.92,15747.56,15789.82,0,15789.82
2/1/2000,15600.26,15764.4,15580.46,15653.86,0,15653.86
1/31/2000,15889.05,15889.05,15444.82,15532.34,0,15532.34
1/28/2000,16052.07,16315.74,16023.37,16185.94,0,16185.94
1/27/2000,15460.21,15925.18,15460.21,15917.81,0,15917.81
1/26/2000,15164.8,15452.72,15164.8,15427.72,0,15427.72
1/25/2000,15093.53,15150.22,14910.29,15103.04,0,15103.04
1/24/2000,15233.79,15413.75,15020.17,15167.55,0,15167.55
1/21/2000,15094.9,15120.36,14903.7,15108.41,0,15108.41
1/20/2000,15347.7,15347.7,15078.03,15215.31,0,15215.31
1/19/2000,15719.04,15719.04,15192.28,15275.34,0,15275.34
1/18/2000,15575.68,15801.07,15508.08,15789.2,0,15789.2
1/17/2000,15666.06,15827.51,15474.39,15574.56,0,15574.56
1/14/2000,15741.54,15863.48,15322.19,15542.23,0,15542.23
1/13/2000,15763.26,15861.17,15458.63,15633.96,0,15633.96
1/12/2000,15691.73,15744.04,15545.67,15714.2,0,15714.2
1/11/2000,15981.13,16196.09,15736.17,15862.1,0,15862.1
1/10/2000,15631,16065.09,15631,15848.15,0,15848.15
1/7/2000,15329.34,15513.89,15108.75,15405.63,0,15405.63
1/6/2000,15942.07,15971.03,14763.97,15153.23,0,15153.23
1/5/2000,16608.55,16608.55,15688.49,15846.72,0,15846.72
1/4/2000,17303,17303,16933.52,17072.82,0,17072.82
1/3/2000,17057.7,17426.16,17057.7,17369.63,0,17369.63
12/30/1999,16772.95,17050.4,16737.9,16962.1,0,16962.1
12/29/1999,16997.86,17138.11,16577.07,16660.82,0,16660.82
12/28/1999,16820.87,16979.44,16810.87,16928.29,0,16928.29
12/24/1999,16404.46,16833.28,16404.46,16833.28,0,16833.28
12/23/1999,16216.97,16336.5,16166.15,16296.08,0,16296.08
12/22/1999,16323.29,16437.86,16137.6,16192.4,0,16192.4
12/21/1999,16228.52,16334.89,15964.71,16248.74,0,16248.74
12/20/1999,15999.99,16260.77,15885.22,16212.39,0,16212.39
12/17/1999,15737.49,16003.24,15737.49,15986.35,0,15986.35
12/16/1999,15814.58,15821.98,15512.3,15571.36,0,15571.36
12/15/1999,16277.1,16277.1,15785.34,15825.31,0,15825.31
12/14/1999,16508.19,16516.37,16121.56,16282.7,0,16282.7
12/13/1999,16505.35,16635.52,16349.45,16442.11,0,16442.11
12/10/1999,16386.54,16495.36,16321.82,16380.21,0,16380.21
12/9/1999,15963.68,16455.01,15941.77,16370.95,0,16370.95
12/8/1999,16040.38,16046.12,15833.11,15989.38,0,15989.38
12/7/1999,16190.96,16237.51,15952.58,16073.09,0,16073.09
12/6/1999,15952.76,16168.62,15873.54,16168.62,0,16168.62
12/3/1999,15635.44,15875.96,15519.1,15840.41,0,15840.41
12/2/1999,15532.41,15655.15,15369.39,15603.04,0,15603.04
12/1/1999,15277.31,15519.61,15146.03,15422.52,0,15422.52
11/30/1999,15504.31,15640.54,15173.2,15377.19,0,15377.19
11/29/1999,15255.68,15581.96,15255.68,15461.11,0,15461.11
11/26/1999,15023.09,15339.39,15023.09,15274.53,0,15274.53
11/25/1999,15121.27,15308.47,14903.43,14998.77,0,14998.77
11/24/1999,15328.93,15460.15,15113.65,15307.28,0,15307.28
11/23/1999,15339.97,15521.47,15024.83,15393.2,0,15393.2
11/22/1999,15075.78,15323.3,15057.29,15285.03,0,15285.03
11/19/1999,14745.46,15127.14,14745.46,15073.1,0,15073.1
11/18/1999,14723.3,14783.8,14606.54,14721.74,0,14721.74
11/17/1999,14997.21,15072.65,14604.91,14704.48,0,14704.48
11/16/1999,14619.42,14726.65,14491.39,14689.46,0,14689.46
11/15/1999,14251.29,14634.99,14251.29,14562.22,0,14562.22
11/12/1999,14110.83,14268.39,13977.95,14189.67,0,14189.67
11/11/1999,14053.47,14217.36,13916.14,14105.71,0,14105.71
11/10/1999,13734.41,14005.26,13734.41,13975.54,0,13975.54
11/9/1999,13585.65,13735.07,13574.42,13669.7,0,13669.7
11/8/1999,13659.26,13756.84,13513.66,13521.11,0,13521.11
11/5/1999,13698.3,13730.89,13533.26,13610.27,0,13610.27
11/4/1999,13272.3,13693.39,13272.3,13651.51,0,13651.51
11/3/1999,13366.12,13497.36,13230.72,13257.33,0,13257.33
11/2/1999,13335.25,13405.41,13278.17,13335.84,0,13335.84
11/1/1999,13309.4,13398.84,13281.05,13322.11,0,13322.11
10/29/1999,13072.59,13283.6,13072.59,13256.95,0,13256.95
10/28/1999,12780.96,13019.09,12750.36,12758.88,0,12758.88
10/27/1999,12796.97,12846.3,12687.66,12709.07,0,12709.07
10/26/1999,12932.96,12959.3,12765.65,12797.38,0,12797.38
10/25/1999,12973.59,13130.1,12965.55,13034.18,0,13034.18
10/22/1999,12534.12,12867.91,12499.61,12863.08,0,12863.08
10/21/1999,12530.02,12646.98,12483.71,12523,0,12523
10/20/1999,12262.29,12573.72,12262.29,12498.56,0,12498.56
10/19/1999,12236.52,12246.13,12066.65,12134.13,0,12134.13
10/15/1999,12486.15,12486.15,12283.98,12299.08,0,12299.08
10/14/1999,12486.42,12553.75,12354.55,12486.82,0,12486.82
10/13/1999,12706.28,12706.28,12398.63,12475.87,0,12475.87
10/12/1999,12979.67,12979.67,12743.15,12759.35,0,12759.35
10/11/1999,13112.42,13150.03,12913.33,12992.72,0,12992.72
10/8/1999,13102.41,13145.33,13050.03,13112.42,0,13112.42
10/7/1999,13132.08,13260.12,13080.37,13113.2,0,13113.2
10/6/1999,13010.47,13187.64,13010.07,13017.98,0,13017.98
10/5/1999,12872.87,13038,12802.03,12998.89,0,12998.89
10/4/1999,12731.32,13017.33,12731.32,12875.86,0,12875.86
9/30/1999,12798.68,12876.41,12733.24,12733.24,0,12733.24
9/29/1999,12822.06,12837.38,12652.87,12834.89,0,12834.89
9/28/1999,12920,12981.7,12792.57,12844.93,0,12844.93
9/27/1999,13049.25,13050.43,12686.59,12760.46,0,12760.46
9/24/1999,13063.81,13125.93,12931.35,13032.07,0,13032.07
9/23/1999,13188.82,13306.63,13177.75,13214.44,0,13214.44
9/22/1999,13200.57,13265.76,13108.61,13187.62,0,13187.62
9/21/1999,13484.78,13580.35,13419.81,13420.46,0,13420.46
9/20/1999,13554.62,13569.94,13315.53,13472.37,0,13472.37
9/17/1999,13243.03,13578.44,13185.81,13484.84,0,13484.84
9/15/1999,13703.5,13703.5,13417.58,13430.6,0,13430.6
9/14/1999,13810.65,13902.84,13733.93,13804.03,0,13804.03
9/13/1999,13941.08,14075.06,13800.69,13860.85,0,13860.85
9/10/1999,13871.27,14005.08,13820.4,13855.93,0,13855.93
9/9/1999,13323.29,13854.96,13321.08,13854.88,0,13854.88
9/8/1999,13401.46,13414.26,13342.98,13356.63,0,13356.63
9/7/1999,13416.01,13522.47,13352.42,13396.09,0,13396.09
9/6/1999,13372.33,13435.19,13346.6,13385.16,0,13385.16
9/3/1999,13255.92,13255.92,13074.75,13178.31,0,13178.31
9/2/1999,13510.24,13575.16,13256.52,13367.56,0,13367.56
9/1/1999,13561.08,13682.96,13524.19,13544.19,0,13544.19
8/31/1999,13574.98,13597.87,13451.23,13482.77,0,13482.77
8/30/1999,13434.79,13784.4,13434.79,13688.66,0,13688.66
8/27/1999,13532.61,13561.81,13370.77,13383.13,0,13383.13
8/26/1999,13567.85,13683.38,13545.87,13608.38,0,13608.38
8/25/1999,13639.76,13645.52,13369.47,13479.13,0,13479.13
8/24/1999,13730.64,13744.24,13536.61,13633.87,0,13633.87
8/23/1999,13707.59,13834.89,13573.66,13573.66,0,13573.66
8/20/1999,13444.52,13638.4,13396.42,13566.74,0,13566.74
8/19/1999,12918.89,13423.8,12855.73,13403.59,0,13403.59
8/18/1999,12947.89,13088.66,12923.8,12993.1,0,12993.1
8/17/1999,12883.06,12883.06,12740.06,12783.16,0,12783.16
8/16/1999,12882.73,12997.12,12824.24,12894.78,0,12894.78
8/13/1999,12775.18,12775.18,12473.87,12608.18,0,12608.18
8/12/1999,12634.28,12803.34,12625.47,12779.75,0,12779.75
8/11/1999,12512.16,12614.93,12422.78,12437.8,0,12437.8
8/10/1999,12922.04,13061.89,12576.34,12596.71,0,12596.71
8/9/1999,13046.51,13046.51,12886.13,12945.47,0,12945.47
8/6/1999,13206.45,13250.49,13090.6,13167.06,0,13167.06
8/5/1999,13558.11,13558.11,13201.62,13254.34,0,13254.34
8/4/1999,13532.95,13631.92,13484.42,13591.02,0,13591.02
8/3/1999,13435.65,13533.35,13370.74,13473.84,0,13473.84
8/2/1999,13202.39,13451.51,13142.75,13435.43,0,13435.43
7/30/1999,12949.72,13213.49,12832.49,13186.86,0,13186.86
7/29/1999,13125.03,13184.76,13009.71,13117.84,0,13117.84
7/28/1999,13184.76,13234.78,13039.64,13140.42,0,13140.42
7/27/1999,12761.62,13136.54,12722.55,13075.09,0,13075.09
7/26/1999,12992.78,13098.48,12819.48,12866.52,0,12866.52
7/23/1999,13335.26,13335.26,12952.27,13093.7,0,13093.7
7/22/1999,13419.86,13524.12,13326.74,13369.06,0,13369.06
7/21/1999,13417.93,13472.75,13347.18,13419.66,0,13419.66
7/20/1999,13636.83,13740.32,13560.98,13600.4,0,13600.4
7/19/1999,13515.19,13550.64,13395.46,13447.13,0,13447.13
7/16/1999,13801.03,13826.05,13397.79,13545.24,0,13545.24
7/15/1999,13631.79,13758.89,13508.83,13758.89,0,13758.89
7/14/1999,13859.18,13859.18,13466.9,13575.57,0,13575.57
7/13/1999,14057.26,14069.13,13891.39,13980.93,0,13980.93
7/12/1999,14253.8,14404.42,14059.5,14061.84,0,14061.84
7/9/1999,14136.06,14308.59,14043.19,14222.57,0,14222.57
7/8/1999,14214.57,14454.22,14059.55,14226.3,0,14226.3
7/7/1999,14273.09,14408.04,14222.32,14257.44,0,14257.44
7/6/1999,14523.8,14523.8,14321.7,14372.61,0,14372.61
7/5/1999,14369.72,14531.63,14271.84,14506.74,0,14506.74
7/2/1999,13859.6,14188.17,13815.68,14184.58,0,14184.58
6/30/1999,13687.12,13825.86,13530.19,13532.14,0,13532.14
6/29/1999,13905.68,13966.07,13745.65,13765.49,0,13765.49
6/28/1999,13768.17,13862.8,13740.63,13840.29,0,13840.29
6/25/1999,13753.13,13875.85,13716.88,13784.51,0,13784.51
6/24/1999,13894.15,13953.76,13747.01,13780.12,0,13780.12
6/23/1999,13929.21,14104.9,13791.55,13976.04,0,13976.04
6/22/1999,13995.07,14124.42,13936.49,14004.88,0,14004.88
6/21/1999,13563.16,13999.99,13538.89,13994.23,0,13994.23
6/17/1999,13370.46,13453.8,13338.94,13408.27,0,13408.27
6/16/1999,12924.77,13221.56,12916.79,13155.12,0,13155.12
6/15/1999,13051.19,13067.05,12860.68,12935.41,0,12935.41
6/14/1999,13028.66,13056.55,12915.22,13007.57,0,13007.57
6/11/1999,12883.77,13030.53,12813.6,12992.76,0,12992.76
6/10/1999,13022.35,13114.89,12805.86,12839.12,0,12839.12
6/9/1999,12776.75,12905.75,12721.94,12874.42,0,12874.42
6/8/1999,12898.52,13023.2,12840.78,12864.86,0,12864.86
6/7/1999,12562.71,12837.39,12562.71,12837.39,0,12837.39
6/4/1999,12523.49,12577.12,12359.49,12415.54,0,12415.54
6/3/1999,12414.32,12480.41,12297.72,12471.61,0,12471.61
6/2/1999,12351.27,12534.79,12317.25,12458.64,0,12458.64
6/1/1999,12139.97,12363.56,12106.78,12363.56,0,12363.56
5/31/1999,12088.79,12179.03,11964.64,12147.12,0,12147.12
5/28/1999,12179.12,12179.12,11977.54,12059.25,0,12059.25
5/27/1999,12486.72,12510.7,12282.43,12308.53,0,12308.53
5/26/1999,12233.06,12452.49,12221.09,12409.16,0,12409.16
5/25/1999,12301.66,12481.18,12259.58,12346.91,0,12346.91
5/24/1999,12307.86,12436.86,12193.58,12436.86,0,12436.86
5/21/1999,12383,12383,12224.98,12272.14,0,12272.14
5/20/1999,12431.57,12515.14,12310.09,12