NASDAQ 10 Years HIstorical Data

Last 10 years Historical data for NASDAQ Composite Index (IXIC)

For last 10 Years Chart Refer to: NASDAQ 10 Year Chart

Date	Open	High	Low	Close/Last
3/12/2010	2376.07	2376.78	2358.08	2367.66
3/11/2010	2351.11	2368.46	2347.53	2368.46
3/10/2010	2340.95	2361.66	2340.69	2358.95
3/9/2010	2325.78	2353.07	2325.31	2340.68
3/8/2010	2326.25	2335.43	2326.11	2332.21
3/5/2010	2304.01	2327.03	2301.1	2326.35
3/4/2010	2282.57	2293.16	2273.63	2292.31
3/3/2010	2284.82	2293.32	2275.25	2280.68
3/2/2010	2279.07	2292.49	2275.35	2280.79
3/1/2010	2247.4	2274.02	2247.33	2273.57
2/26/2010	2234.44	2242.83	2222.23	2238.26
2/25/2010	2208.62	2236.21	2198.73	2234.22
2/24/2010	2222.4	2241.69	2221.28	2235.9
2/23/2010	2238.01	2239.8	2205.7	2213.44
2/22/2010	2250.92	2251.68	2235.65	2242.03
2/19/2010	2233.33	2249.8	2228.93	2243.87
2/18/2010	2223.22	2243.5	2221.14	2241.71
2/17/2010	2222.87	2226.32	2212.78	2226.29
2/16/2010	2200.38	2214.19	2189.18	2214.19
2/12/2010	2157.69	2184.57	2151.99	2183.53
2/11/2010	2145.09	2179.54	2134.14	2177.41
2/10/2010	2147.46	2156.36	2131.08	2147.87
2/9/2010	2153.1	2166.16	2132.58	2150.87
2/8/2010	2140.1	2152.64	2125.11	2126.05
2/5/2010	2131.92	2142.27	2100.17	2141.12
2/4/2010	2176.39	2178.25	2125.43	2125.43
2/3/2010	2181.01	2194.53	2176.75	2190.91
2/2/2010	2171.66	2193.66	2161.47	2190.06
2/1/2010	2155.81	2171.2	2152.26	2171.2
1/29/2010	2198.26	2202.84	2140.34	2147.35
1/28/2010	2220.31	2221.63	2166.9	2179
1/27/2010	2200.3	2225.67	2192.59	2221.41
1/26/2010	2203.44	2227.89	2195.44	2203.73
1/25/2010	2220.29	2223.22	2201.17	2210.8
1/22/2010	2255.76	2262.27	2200.37	2205.29
1/21/2010	2298.23	2308.98	2259.82	2265.7
1/20/2010	2304.31	2304.67	2268.68	2291.25
1/19/2010	2291.02	2320.4	2289.95	2320.4
1/15/2010	2316.98	2328.27	2279.2	2287.99
1/14/2010	2303.31	2322.56	2302.11	2316.74
1/13/2010	2289.46	2313.03	2274.12	2307.9
1/12/2010	2297.28	2299.59	2272.7	2282.31
1/11/2010	2324.78	2326.28	2302.21	2312.41
1/8/2010	2292.24	2317.6	2290.61	2317.17
1/7/2010	2298.09	2301.3	2285.22	2300.05
1/6/2010	2307.71	2314.07	2295.68	2301.09
1/5/2010	2307.27	2313.73	2295.62	2308.71
1/4/2010	2294.41	2311.15	2291.9	2308.42
12/31/2009	2292.92	2293.71	2269.11	2269.15
12/30/2009	2284.56	2293.02	2279	2291.28
12/29/2009	2293.94	2295.61	2286.57	2288.4
12/28/2009	2290.04	2295.8	2280.56	2291.08
12/24/2009	2273.95	2285.89	2273.4	2285.69
12/23/2009	2257.21	2271.33	2253.67	2269.64
12/22/2009	2242.61	2253.73	2241.33	2252.67
12/21/2009	2224.04	2242.22	2222.56	2237.66
12/18/2009	2197.57	2213.18	2190.69	2211.69
12/17/2009	2193.5	2198.51	2178.05	2180.05
12/16/2009	2210.35	2220.46	2203.33	2206.91
12/15/2009	2203.54	2217.63	2197.76	2201.05
12/14/2009	2202.31	2212.56	2193.2	2212.1
12/11/2009	2200.96	2202.4	2179.51	2190.31
12/10/2009	2194.9	2202.84	2187.08	2190.86
12/9/2009	2170.02	2185.7	2155.96	2183.73
12/8/2009	2174.72	2187.19	2160.43	2172.99
12/7/2009	2191.35	2201.42	2183.13	2189.61
12/4/2009	2203.75	2214.39	2169.66	2194.35
12/3/2009	2190.42	2203.75	2172.04	2173.14
12/2/2009	2178.51	2198.55	2177.82	2185.03
12/1/2009	2162.23	2182.24	2162.23	2175.81
11/30/2009	2135.93	2146.93	2120.7	2144.6
11/27/2009	2115.96	2155.41	2113.99	2138.44
11/25/2009	2174	2178.62	2170.06	2176.05
11/24/2009	2174.69	2175.15	2155.22	2169.18
11/23/2009	2168.95	2189.5	2168.77	2176.01
11/20/2009	2145.07	2150.08	2137.06	2146.04
11/19/2009	2176.37	2176.51	2141.59	2156.82
11/18/2009	2199.87	2200.15	2180.17	2193.14
11/17/2009	2190.12	2203.78	2185.55	2203.78
11/16/2009	2177.31	2205.32	2177	2197.85
11/13/2009	2156.68	2172.05	2145.92	2167.88
11/12/2009	2166.98	2179.19	2145.83	2149.02
11/11/2009	2166.53	2177.91	2155.25	2166.9
11/10/2009	2147.24	2160.64	2141.27	2151.08
11/9/2009	2128.46	2154.06	2128.15	2154.06
11/6/2009	2089.49	2117.62	2088.24	2112.44
11/5/2009	2078.83	2105.32	2075.61	2105.32
11/4/2009	2067.56	2081.1	2053	2055.52
11/3/2009	2034.09	2057.32	2031.25	2057.32
11/2/2009	2047.42	2069.49	2024.27	2049.2
10/30/2009	2091.56	2095.09	2040.21	2045.11
10/29/2009	2077.04	2101.33	2071.3	2097.55
10/28/2009	2103.36	2111.84	2057.4	2059.61
10/27/2009	2144.15	2148.88	2110.91	2116.09
10/26/2009	2158.81	2183.61	2136.92	2141.85
10/23/2009	2186.64	2190.48	2149.35	2154.47
10/22/2009	2146.72	2169.17	2130.7	2165.29
10/21/2009	2160.78	2190.64	2148.41	2150.73
10/20/2009	2180.43	2181.16	2151.77	2163.47
10/19/2009	2162.41	2180.11	2150.42	2176.32
10/16/2009	2164.73	2164.73	2142.88	2156.8
10/15/2009	2164.33	2173.29	2158.29	2173.29
10/14/2009	2165.83	2173.95	2157.48	2172.23
10/13/2009	2138.7	2146.35	2128.44	2139.89
10/12/2009	2145.63	2155.92	2128.39	2139.14
10/9/2009	2120	2139.62	2118.04	2139.28
10/8/2009	2124.69	2139.65	2116.06	2123.93
10/7/2009	2099.06	2110.33	2095.94	2110.33
10/6/2009	2080.4	2111.13	2079.49	2103.57
10/5/2009	2056.52	2074.78	2049.04	2068.15
10/2/2009	2040.84	2064.15	2040.73	2048.11
10/1/2009	2111.77	2112.9	2057.48	2057.48
9/30/2009	2131.3	2137.87	2092.3	2122.42
9/29/2009	2131.67	2141.4	2116.63	2124.04
9/28/2009	2101.92	2140.04	2101.43	2130.74
9/25/2009	2095.84	2106.99	2085.35	2090.92
9/24/2009	2140.06	2142.49	2097.1	2107.61
9/23/2009	2152.43	2167.7	2130.34	2131.42
9/22/2009	2150.02	2150.68	2137.39	2146.3
9/21/2009	2121.34	2142.41	2118.48	2138.04
9/18/2009	2134.85	2138.82	2120.7	2132.86
9/17/2009	2129.42	2140.6	2118.5	2126.75
9/16/2009	2110.06	2133.15	2102.86	2133.15
9/15/2009	2090.33	2106.93	2086.16	2102.64
9/14/2009	2066.15	2091.78	2065.8	2091.78
9/11/2009	2083.34	2088.93	2070.02	2080.9
9/10/2009	2059.48	2084.02	2055.49	2084.02
9/9/2009	2038.92	2066.34	2033.47	2060.39
9/8/2009	2034.74	2038.63	2023.03	2037.77
9/4/2009	1986.98	2018.92	1982.05	2018.78
9/3/2009	1975.85	1983.37	1958.04	1983.2
9/2/2009	1960.07	1976.35	1958.51	1967.07
9/1/2009	2001.3	2034.78	1965.48	1968.89
8/31/2009	2011.14	2013.65	1997.53	2009.06
8/28/2009	2050.53	2059.48	2017.42	2028.77
8/27/2009	2021.31	2029.27	1993.03	2027.73
8/26/2009	2021.3	2034.31	2013.52	2024.43
8/25/2009	2025.59	2040.59	2019.17	2024.23
8/24/2009	2026.11	2036.03	2012	2017.98
8/21/2009	2000.15	2021.86	1994.33	2020.9
8/20/2009	1967.57	1992.22	1965.69	1989.22
8/19/2009	1933.39	1972.32	1931.91	1969.24
8/18/2009	1940.55	1958.71	1935.33	1955.92
8/17/2009	1949.23	1949.23	1929.64	1930.84
8/14/2009	2005.79	2006.73	1969.68	1985.52
8/13/2009	2009.27	2013.43	1986.87	2009.35
8/12/2009	1970.95	2015.26	1970.25	1998.72
8/11/2009	1985.06	1986.85	1962.08	1969.73
8/10/2009	1991.44	1999.55	1979.39	1992.24
8/7/2009	1997	2012.33	1984.5	2000.25
8/6/2009	1999.21	2004.37	1967.68	1973.16
8/5/2009	2014.45	2014.45	1980.68	1993.05
8/4/2009	1996.38	2015.59	1993.74	2011.31
8/3/2009	1998.35	2008.61	1985.88	2008.61
7/31/2009	1980.72	1995.05	1977.65	1978.5
7/30/2009	1986.21	2009.81	1980.08	1984.3
7/29/2009	1965.32	1970.65	1953.36	1967.76
7/28/2009	1957.26	1978.43	1947.89	1975.51
7/27/2009	1964.62	1971.38	1946.95	1967.89
7/24/2009	1943.23	1966.26	1937.64	1965.96
7/23/2009	1924.96	1979.34	1924.77	1973.6
7/22/2009	1908.83	1934.61	1907.25	1926.38
7/21/2009	1917.39	1917.46	1892.17	1916.2
7/20/2009	1896.99	1909.89	1890	1909.29
7/17/2009	1880.31	1887.34	1873.81	1886.61
7/16/2009	1856.05	1887.89	1854.7	1885.03
7/15/2009	1827.61	1863.29	1824.31	1862.9
7/14/2009	1790.7	1800.73	1782.85	1799.73
7/13/2009	1761.03	1793.21	1736.95	1793.21
7/10/2009	1744.61	1764.11	1738.26	1756.03
7/9/2009	1756.97	1763.63	1747.44	1752.55
7/8/2009	1756	1757.67	1727.05	1747.17
7/7/2009	1787.44	1788.97	1745.38	1746.17
7/6/2009	1783.5	1793.42	1770.11	1787.4
7/2/2009	1823.69	1823.91	1795.95	1796.52
7/1/2009	1846.12	1861.62	1843.79	1845.72
6/30/2009	1845.47	1854.69	1824.95	1835.04
6/29/2009	1842.09	1854.09	1825.03	1844.06
6/26/2009	1819.16	1840.98	1816.84	1838.22
6/25/2009	1783.19	1829.67	1779.18	1829.54
6/24/2009	1780.88	1807.08	1780.25	1792.34
6/23/2009	1771.42	1777.58	1753.78	1764.92
6/22/2009	1809.53	1810.58	1765.85	1766.19
6/19/2009	1824.99	1837.58	1817.07	1827.47
6/18/2009	1809.04	1816.6	1795.74	1807.72
6/17/2009	1799.22	1824.2	1785.34	1808.06
6/16/2009	1825.2	1831.18	1795.55	1796.18
6/15/2009	1837.94	1838.33	1803.07	1816.38
6/12/2009	1852.43	1858.8	1833.39	1858.8
6/11/2009	1854.75	1879.92	1854.75	1862.37
6/10/2009	1872.01	1872.7	1827.61	1853.08
6/9/2009	1850.48	1869.52	1846.26	1860.13
6/8/2009	1836.87	1857.8	1818.59	1842.4
6/5/2009	1864.02	1865.95	1834.63	1849.42
6/4/2009	1829.84	1850.04	1825.62	1850.02
6/3/2009	1825.6	1828.09	1806.51	1825.92
6/2/2009	1821.22	1846.65	1815.83	1836.8
6/1/2009	1796.09	1833.18	1792.8	1828.68
5/29/2009	1759.23	1774.33	1743	1774.33
5/28/2009	1743.54	1754.88	1714.97	1751.79
5/27/2009	1747.62	1768.19	1728.99	1731.08
5/26/2009	1678.63	1751.41	1677.72	1750.43
5/22/2009	1702.1	1711.93	1682.31	1692.01
5/21/2009	1710.59	1718.37	1677.83	1695.25
5/20/2009	1746.58	1767.43	1722.58	1727.84
5/19/2009	1727.32	1749.97	1720.06	1734.54
5/18/2009	1696.76	1732.36	1689.63	1732.36
5/15/2009	1688.56	1703.42	1676.68	1680.14
5/14/2009	1670.34	1701.12	1667.96	1689.21
5/13/2009	1696.36	1697.76	1664.19	1664.19
5/12/2009	1742.28	1743.42	1696.24	1715.92
5/11/2009	1715.52	1747.9	1706.18	1731.24
5/8/2009	1734.41	1747.09	1711.31	1739
5/7/2009	1772.45	1772.9	1702.6	1716.24
5/6/2009	1769.56	1770.06	1730.97	1759.1
5/5/2009	1757.4	1759.1	1735.38	1754.12
5/4/2009	1736.7	1763.56	1729.73	1763.56
5/1/2009	1719.07	1728.03	1703.55	1719.2
4/30/2009	1735.01	1753.48	1710.15	1717.3
4/29/2009	1689.32	1726.68	1687.31	1711.94
4/28/2009	1663.68	1690.04	1661.53	1673.81
4/27/2009	1671.21	1700.49	1671.25	1679.41
4/24/2009	1669.05	1702.5	1657.54	1694.29
4/23/2009	1654.81	1654.71	1626.02	1652.21
4/22/2009	1631.05	1679.79	1625.73	1646.12
4/21/2009	1600.28	1643.85	1599.03	1643.85
4/20/2009	1640.23	1643.22	1606.89	1608.21
4/17/2009	1672.08	1682.2	1653.86	1673.07
4/16/2009	1645.96	1676.17	1628.13	1670.44
4/15/2009	1613.08	1627.63	1599.37	1626.8
4/14/2009	1639.61	1651.2	1618.12	1625.72
4/13/2009	1640.29	1660.78	1630.69	1653.31
4/9/2009	1619.09	1652.54	1616.59	1652.54
4/8/2009	1576.06	1595.9	1567.28	1590.66
4/7/2009	1584.19	1587.99	1559.5	1561.61
4/6/2009	1601.25	1607.47	1580.66	1606.71
4/3/2009	1611.79	1621.87	1593.12	1621.87
4/2/2009	1579.98	1623.31	1577.04	1602.63
4/1/2009	1505.89	1552.91	1498.63	1551.6
3/31/2009	1519.96	1554.34	1518.09	1528.59
3/30/2009	1516.04	1516.86	1485.09	1501.8
3/27/2009	1562.51	1569.14	1543.51	1545.2
3/26/2009	1549.06	1587	1545.21	1587
3/25/2009	1524.74	1554.02	1488.31	1528.95
3/24/2009	1535.13	1546.14	1515.78	1516.52
3/23/2009	1489.55	1555.77	1482.18	1555.77
3/20/2009	1495.33	1501.57	1448.9	1457.27
3/19/2009	1509.44	1509.06	1475.52	1483.48
3/18/2009	1456.11	1506.61	1448.68	1491.22
3/17/2009	1408.2	1462.11	1405.43	1462.11
3/16/2009	1442.94	1445.27	1403.05	1404.02
3/13/2009	1430.94	1433.97	1408.29	1431.5
3/12/2009	1367.33	1427.45	1355.21	1426.1
3/11/2009	1366.07	1385.2	1352.6	1371.64
3/10/2009	1293.67	1358.28	1288.95	1358.28
3/9/2009	1281.98	1315.58	1265.62	1268.64
3/6/2009	1306.25	1320.5	1268.6	1293.85
3/5/2009	1332.3	1342.68	1298.74	1299.59
3/4/2009	1342.15	1370.09	1333.88	1353.74
3/3/2009	1337.16	1346.81	1313.09	1321.01
3/2/2009	1355.35	1371.91	1322.29	1322.85
2/27/2009	1371.53	1401.63	1372.44	1377.84
2/26/2009	1438.37	1444.52	1391.47	1391.47
2/25/2009	1431.11	1453.59	1404.6	1425.43
2/24/2009	1393.57	1445.07	1395.23	1441.83
2/23/2009	1447.8	1452.58	1386.86	1387.72
2/20/2009	1429.68	1453.04	1417.04	1441.23
2/19/2009	1480.84	1484.83	1442.78	1442.82
2/18/2009	1479.69	1487.83	1454.55	1467.97
2/17/2009	1492.32	1492.57	1467.85	1470.66
2/13/2009	1540.06	1552.57	1530.16	1534.36
2/12/2009	1507.92	1542.1	1495.87	1541.71
2/11/2009	1529.63	1542.64	1509.48	1530.5
2/10/2009	1577.87	1598.35	1521.16	1524.73
2/9/2009	1589.99	1597.86	1576.17	1591.56
2/6/2009	1548.73	1594.16	1546.13	1591.71
2/5/2009	1498.8	1554.33	1495.59	1546.24
2/4/2009	1516.53	1549.44	1508.88	1515.05
2/3/2009	1499.07	1521.09	1479.78	1516.3
2/2/2009	1462.67	1502.59	1460.85	1494.43
1/30/2009	1517.56	1523.27	1472.56	1476.42
1/29/2009	1537.19	1537.47	1505.92	1507.84
1/28/2009	1532.52	1567.56	1530.37	1558.34
1/27/2009	1496.9	1513.1	1488.82	1504.9
1/26/2009	1479.23	1514.24	1470.82	1489.46
1/23/2009	1441.5	1495.22	1434.21	1477.29
1/22/2009	1469.04	1492.43	1444.2	1465.49
1/21/2009	1464.33	1507.41	1444.9	1507.07
1/20/2009	1518.07	1521.56	1440.86	1440.86
1/16/2009	1534.91	1538.44	1490.72	1529.33
1/15/2009	1485.66	1521.53	1456.73	1511.84
1/14/2009	1521.33	1528.5	1485.32	1489.64
1/13/2009	1535.15	1557.56	1527.49	1546.46
1/12/2009	1572.41	1573.45	1528.17	1538.79
1/9/2009	1618.5	1617.05	1570.46	1571.59
1/8/2009	1592.44	1617.01	1584.3	1617.01
1/7/2009	1622.38	1625.22	1588.25	1599.06
1/6/2009	1642.74	1665.56	1636.26	1652.38
1/5/2009	1626.19	1640.43	1604.83	1628.03
1/2/2009	1579.19	1635.83	1572.04	1632.21
12/31/2008	1551.13	1586.76	1548.93	1577.03
12/30/2008	1519.78	1550.7	1517.31	1550.7
12/29/2008	1530.02	1530.79	1493.45	1510.32
12/26/2008	1529.96	1531.7	1519.1	1530.24
12/24/2008	1521.99	1527.21	1516.27	1524.9
12/23/2008	1542.12	1548.42	1512.84	1521.54
12/22/2008	1566.18	1563.19	1503.7	1532.35
12/19/2008	1571.2	1593.21	1557.63	1564.32
12/18/2008	1585.87	1591.31	1535.38	1552.37
12/17/2008	1567.29	1598.2	1560.16	1579.31
12/16/2008	1524.12	1589.89	1526.06	1589.89
12/15/2008	1542.81	1544.16	1491.4	1508.34
12/12/2008	1477.3	1542.79	1478.57	1540.72
12/11/2008	1547.39	1568.26	1501.81	1507.88
12/10/2008	1558.76	1584.14	1542.14	1565.48
12/9/2008	1547.99	1602.92	1538.25	1547.34
12/8/2008	1539.37	1583.81	1536.71	1571.74
12/5/2008	1429.46	1510.39	1404.8	1509.31
12/4/2008	1465.67	1500.95	1426.41	1445.56
12/3/2008	1414.28	1493.06	1414.04	1492.38
12/2/2008	1424.28	1450.83	1399.88	1449.8
12/1/2008	1501.15	1496.24	1398.07	1398.07
11/28/2008	1519.04	1535.57	1512.41	1535.57
11/26/2008	1443.5	1532.1	1441.21	1532.1
11/25/2008	1489.78	1486.22	1430.4	1464.73
11/24/2008	1408.75	1480.41	1384.35	1472.02
11/21/2008	1339.57	1384.35	1295.48	1384.35
11/20/2008	1372.92	1414.43	1314.9	1316.12
11/19/2008	1477.67	1493.05	1386.42	1386.42
11/18/2008	1489.27	1498.42	1429.92	1483.27
11/17/2008	1495.52	1526.96	1481.7	1482.05
11/14/2008	1558.09	1587.76	1513.09	1516.85
11/13/2008	1496.64	1596.7	1428.54	1596.7
11/12/2008	1553.16	1562.78	1499.21	1499.21
11/11/2008	1597.73	1612.42	1563.95	1580.9
11/10/2008	1681.65	1680.67	1603.33	1616.74
11/7/2008	1628.71	1654.25	1615.51	1647.4
11/6/2008	1659.87	1676.92	1603.87	1608.7
11/5/2008	1759.68	1764.43	1679.19	1681.64
11/4/2008	1762.27	1785.84	1739.81	1780.12
11/3/2008	1720.76	1738.53	1713.39	1726.33
10/31/2008	1686.65	1742.54	1673.32	1720.95
10/30/2008	1697.97	1712.56	1658.45	1698.52
10/29/2008	1645.64	1705.51	1622.01	1657.21
10/28/2008	1548.55	1649.47	1504.13	1649.47
10/27/2008	1528.99	1574.54	1503.81	1505.9
10/24/2008	1493	1584.27	1493.79	1552.03
10/23/2008	1619.76	1645.5	1533.55	1603.91
10/22/2008	1672.74	1678.71	1587.22	1615.75
10/21/2008	1741.79	1768.54	1695.12	1696.68
10/20/2008	1736.59	1770.05	1698.01	1770.03
10/17/2008	1677.18	1782.58	1670.28	1711.29
10/16/2008	1639.66	1717.72	1565.72	1717.71
10/15/2008	1753.16	1761.23	1628.33	1628.33
10/14/2008	1894.46	1896.95	1752.89	1779.01
10/13/2008	1734.97	1844.25	1715.74	1844.25
10/10/2008	1584.97	1690.77	1542.45	1649.51
10/9/2008	1769.96	1787.41	1634.88	1645.12
10/8/2008	1709.7	1806.89	1706.86	1740.33
10/7/2008	1879.36	1886.35	1754.88	1754.88
10/6/2008	1894.39	1905.01	1777.02	1862.96
10/3/2008	2002.7	2046.81	1947.19	1947.39
10/2/2008	2059.16	2056.43	1975	1976.72
10/1/2008	2076.94	2083.2	2046.06	2069.4
9/30/2008	2034.39	2094.31	2015.93	2091.88
9/29/2008	2138.81	2152.69	1983.73	1983.73
9/26/2008	2134.8	2187.53	2136.85	2183.34
9/25/2008	2172.47	2210.74	2167.06	2186.57
9/24/2008	2163.24	2179.93	2147.36	2155.68
9/23/2008	2187.61	2209.62	2151.77	2153.33
9/22/2008	2261.51	2266.45	2178.98	2178.98
9/19/2008	2311.97	2318.43	2239.73	2273.9
9/18/2008	2136.14	2201.71	2070.22	2199.1
9/17/2008	2173.82	2183.25	2098.85	2098.85
9/16/2008	2142.79	2214.29	2145.17	2207.9
9/15/2008	2196.22	2244.88	2179.91	2179.91
9/12/2008	2241.4	2268.83	2228	2261.27
9/11/2008	2198.27	2259.25	2191.53	2258.22
9/10/2008	2235.82	2247.63	2209.59	2228.7
9/9/2008	2268.26	2285.54	2209.81	2209.81
9/8/2008	2300.27	2303.89	2236.97	2269.76
9/5/2008	2240.97	2264.35	2216.99	2255.88
9/4/2008	2315.79	2317.32	2259.04	2259.04
9/3/2008	2347.84	2357.43	2320.91	2333.73
9/2/2008	2403.24	2413.11	2338.37	2349.24
8/29/2008	2391.15	2393.49	2360.91	2367.52
8/28/2008	2390.65	2412.84	2388.55	2411.64
8/27/2008	2362.87	2395.02	2358.93	2382.46
8/26/2008	2364.18	2377.04	2345.79	2361.97
8/25/2008	2398.75	2399.73	2362.2	2365.59
8/22/2008	2394	2417.63	2390.34	2414.71
8/21/2008	2370.87	2387.72	2360.39	2380.38
8/20/2008	2394.38	2408.68	2372.34	2389.08
8/19/2008	2399.87	2410.96	2376.67	2384.36
8/18/2008	2455.07	2456.96	2404.41	2416.98
8/15/2008	2466.97	2473.2	2441.05	2452.52
8/14/2008	2414.08	2461.15	2414.41	2453.67
8/13/2008	2423.71	2443.44	2404.03	2428.62
8/12/2008	2433.32	2447.16	2421.09	2430.61
8/11/2008	2408.72	2461.65	2402.53	2439.95
8/8/2008	2354.83	2416.4	2352.04	2414.1
8/7/2008	2360.82	2386.44	2351.32	2355.73
8/6/2008	2349.33	2385.77	2333.53	2378.37
8/5/2008	2310.02	2349.83	2303.63	2349.83
8/4/2008	2307.59	2309.75	2280.93	2285.56
8/1/2008	2331.5	2328.95	2286.41	2310.96
7/31/2008	2311.11	2353.39	2309.64	2325.55
7/30/2008	2328.57	2342.88	2299.98	2329.72
7/29/2008	2274.45	2320.18	2274.37	2319.62
7/28/2008	2307.52	2317.75	2258.62	2264.22
7/25/2008	2297	2312.6	2282.63	2310.53
7/24/2008	2326.74	2329.21	2278.91	2280.11
7/23/2008	2307.77	2350.09	2300.2	2325.88
7/22/2008	2257.22	2303.96	2252.84	2303.96
7/21/2008	2290.44	2300.32	2270.28	2279.53
7/18/2008	2289.33	2293.18	2269.55	2282.78
7/17/2008	2296.9	2320.77	2274.27	2312.3
7/16/2008	2218.72	2284.85	2205.71	2284.85
7/15/2008	2194.81	2249.12	2167.29	2215.71
7/14/2008	2263.96	2266.44	2207	2212.87
7/11/2008	2229.56	2265.86	2203.25	2239.08
7/10/2008	2237.22	2267.67	2223.04	2257.85
7/9/2008	2289.77	2296.03	2234.59	2234.89
7/8/2008	2242.21	2294.44	2233.99	2294.44
7/7/2008	2258.52	2276.54	2214.16	2243.32
7/3/2008	2257.83	2262.96	2227.8	2245.38
7/2/2008	2313.77	2317.2	2251.3	2251.46
7/1/2008	2270.26	2306.91	2255.79	2304.97
6/30/2008	2311.99	2325.49	2292.98	2292.98
6/27/2008	2315.69	2329.94	2290.59	2315.63
6/26/2008	2364.09	2366.16	2321.37	2321.37
6/25/2008	2378.12	2421.25	2376.29	2401.26
6/24/2008	2373.92	2394.86	2352.1	2368.28
6/23/2008	2415.98	2419.69	2384.56	2385.74
6/20/2008	2447.12	2441.96	2394.26	2406.09
6/19/2008	2424.47	2469.15	2412.37	2462.06
6/18/2008	2444.53	2449.18	2422.96	2429.71
6/17/2008	2481.51	2483.19	2456.78	2457.73
6/16/2008	2442.7	2479.95	2441.24	2474.78
6/13/2008	2423.72	2454.5	2417.01	2454.5
6/12/2008	2412.93	2432.88	2388.49	2404.35
6/11/2008	2443.64	2446.28	2394.01	2394.01
6/10/2008	2434.13	2466.28	2432.47	2448.94
6/9/2008	2482.7	2485	2429.3	2459.46
6/6/2008	2529.38	2529.97	2474.56	2474.56
6/5/2008	2509.59	2549.94	2504.57	2549.94
6/4/2008	2470.37	2518.71	2471.52	2503.14
6/3/2008	2501.86	2513.89	2460.56	2480.48
6/2/2008	2516.12	2516.37	2471.41	2491.53
5/30/2008	2517.86	2530.16	2510.65	2522.66
5/29/2008	2486.13	2522.14	2485.92	2508.32
5/28/2008	2492.64	2493.38	2465.59	2486.7
5/27/2008	2447.81	2482.08	2448.58	2481.24
5/23/2008	2455.62	2456	2430.36	2444.67
5/22/2008	2453.18	2474.53	2448.84	2464.58
5/21/2008	2494.75	2508.9	2444.99	2448.27
5/20/2008	2501.3	2506.19	2479.37	2492.26
5/19/2008	2531.57	2551.47	2505.6	2516.09
5/16/2008	2543.65	2537.41	2504.18	2528.85
5/15/2008	2497.29	2535.19	2492.95	2533.73
5/14/2008	2505.79	2528.4	2493.58	2496.7
5/13/2008	2492.22	2498.07	2472.58	2495.12
5/12/2008	2451.36	2490.22	2446.36	2488.49
5/9/2008	2430.32	2455.33	2429.03	2445.52
5/8/2008	2450.61	2462.51	2436.61	2451.24
5/7/2008	2483.67	2496.65	2435.76	2438.49
5/6/2008	2453.38	2488.83	2445.37	2483.31
5/5/2008	2475.11	2486.05	2458.12	2464.12
5/2/2008	2497.17	2499.14	2461.46	2476.99
5/1/2008	2416.4	2480.71	2416.49	2480.71
4/30/2008	2433.33	2451.19	2406.37	2412.8
4/29/2008	2417.57	2435.38	2412.1	2426.1
4/28/2008	2422.76	2437	2416.9	2424.4
4/25/2008	2424.81	2427.09	2391.15	2422.93
4/24/2008	2409.55	2447.28	2383.76	2428.92
4/23/2008	2393.04	2412.53	2382.77	2405.21
4/22/2008	2397.37	2397.17	2361.67	2376.94
4/21/2008	2394.24	2410.97	2389.82	2408.04
4/18/2008	2398.24	2412.78	2383.24	2402.97
4/17/2008	2347.55	2348.31	2327.66	2341.83
4/16/2008	2313.33	2352.21	2313.42	2350.11
4/15/2008	2288.9	2291.12	2266.29	2286.04
4/14/2008	2285.35	2296.73	2274.91	2275.82
4/11/2008	2326.06	2328.45	2286.19	2290.24
4/10/2008	2326.02	2363.91	2324.39	2351.7
4/9/2008	2349.41	2353.54	2311.45	2322.12
4/8/2008	2346.26	2359.4	2337.84	2348.76
4/7/2008	2387.1	2390.04	2359.54	2364.83
4/4/2008	2371.29	2391.93	2351.76	2370.98
4/3/2008	2345.88	2373.99	2339.38	2363.3
4/2/2008	2365.4	2381.21	2347.78	2361.4
4/1/2008	2309.45	2362.75	2305.4	2362.75
3/31/2008	2265.09	2289.7	2260.59	2279.1
3/28/2008	2293.51	2304.71	2256.87	2261.18
3/27/2008	2319.14	2315.91	2280.47	2280.83
3/26/2008	2328.47	2331.18	2306.49	2324.36
3/25/2008	2332.09	2346.78	2312.06	2341.05
3/24/2008	2267.55	2336.7	2268.2	2326.75
3/20/2008	2224.95	2258.11	2208.12	2258.11
3/19/2008	2269.9	2280.9	2209.96	2209.96
3/18/2008	2216.05	2268.26	2206.81	2268.26
3/17/2008	2161.29	2200.53	2155.42	2177.01
3/14/2008	2275.69	2277.11	2191.75	2212.49
3/13/2008	2216.14	2272.55	2199.38	2263.61
3/12/2008	2260.01	2282.61	2241.38	2243.87
3/11/2008	2209.2	2255.76	2192.5	2255.76
3/10/2008	2211.95	2216.89	2168.67	2169.34
3/7/2008	2203.9	2242.5	2186.93	2212.49
3/6/2008	2270	2272.2	2219.33	2220.5
3/5/2008	2266.69	2290.01	2254.2	2272.81
3/4/2008	2243.25	2266.37	2221.09	2260.28
3/3/2008	2268.31	2275.75	2240.3	2258.6
2/29/2008	2308.21	2311.23	2264.97	2271.48
2/28/2008	2340.9	2352.88	2324.47	2331.57
2/27/2008	2328.74	2363.52	2326.34	2353.78
2/26/2008	2311.72	2361.1	2311.32	2344.99
2/25/2008	2302.47	2333.71	2294.38	2327.48
2/22/2008	2306.41	2308.76	2265.36	2303.35
2/21/2008	2347.15	2353.79	2294.77	2299.78
2/20/2008	2293.8	2331.7	2291.24	2327.1
2/19/2008	2349.61	2352.79	2300.1	2306.2
2/15/2008	2322.82	2329.17	2305.81	2321.8
2/14/2008	2377.99	2376.22	2328.59	2332.54
2/13/2008	2347.74	2373.93	2338.91	2373.93
2/12/2008	2333.48	2349.55	2305.83	2320.04
2/11/2008	2311.37	2326.23	2294.42	2320.06
2/8/2008	2290.69	2318.67	2280.27	2304.85
2/7/2008	2259.6	2318.52	2252.65	2293.03
2/6/2008	2329.38	2338.27	2277.27	2278.75
2/5/2008	2343.31	2359.43	2309.57	2309.57
2/4/2008	2413.86	2413.42	2382.09	2382.85
2/1/2008	2397.07	2419.23	2374.5	2413.36
1/31/2008	2318.22	2403.46	2313.52	2389.86
1/30/2008	2349.21	2396	2343.88	2349
1/29/2008	2362.6	2362.11	2332	2358.06
1/28/2008	2325.84	2349.91	2306.64	2349.91
1/25/2008	2406.65	2408.22	2322.56	2326.2
1/24/2008	2334.56	2361.89	2326.37	2360.92
1/23/2008	2228.22	2320.13	2202.54	2316.41
1/22/2008	2218.15	2318.6	2221.2	2292.27
1/18/2008	2346.38	2384.21	2323.29	2340.02
1/17/2008	2408.82	2416.51	2343.65	2346.9
1/16/2008	2388.69	2429.58	2361.22	2394.59
1/15/2008	2448.62	2455.29	2412.47	2417.59
1/14/2008	2469.28	2483.13	2455.34	2478.3
1/11/2008	2466.97	2473.95	2428.85	2439.94
1/10/2008	2452.57	2503.55	2446.8	2488.52
1/9/2008	2441.16	2474.55	2407.39	2474.55
1/8/2008	2508	2527.42	2440.51	2440.51
1/7/2008	2513.1	2521.62	2471.23	2499.46
1/4/2008	2504.65	2571.08	2502.68	2504.65
1/3/2008	2602.68	2624.27	2592.18	2602.68
1/2/2008	2609.63	2661.5	2597.81	2609.63
12/31/2007	2652.28	2668.61	2646.09	2652.28
12/28/2007	2674.46	2697.77	2661.79	2674.46
12/27/2007	2676.79	2717.12	2675.89	2676.79
12/26/2007	2724.41	2727.55	2698.48	2724.41
12/24/2007	2713.5	2715.77	2694.35	2713.5
12/21/2007	2691.99	2691.99	2671.59	2691.99
12/20/2007	2640.86	2640.88	2605.21	2640.86
12/19/2007	2601.01	2609.73	2583.32	2601.01
12/18/2007	2596.03	2604.38	2553.99	2596.03
12/17/2007	2574.46	2626.37	2574.46	2574.46
12/14/2007	2635.74	2671.88	2634.75	2635.74
12/13/2007	2668.49	2670.33	2641.57	2668.49
12/12/2007	2671.14	2712.59	2638.82	2671.14
12/11/2007	2652.35	2734.82	2650.22	2652.35
12/10/2007	2718.95	2727.84	2706.59	2718.95
12/7/2007	2706.16	2711.96	2695.96	2706.16
12/6/2007	2709.03	2709.1	2664.71	2709.03
12/5/2007	2666.36	2671.72	2647.41	2666.36
12/4/2007	2619.83	2636.01	2613.83	2619.83
12/3/2007	2637.13	2667.82	2636.96	2637.13
11/30/2007	2660.96	2696.24	2642.25	2660.96
11/29/2007	2668.13	2675.21	2648.49	2668.13
11/28/2007	2662.91	2667.93	2606.86	2662.91
11/27/2007	2580.8	2585.93	2546.37	2580.8
11/26/2007	2540.99	2613.69	2539.81	2540.99
11/23/2007	2596.6	2601.55	2567.58	2596.6
11/21/2007	2562.15	2597.17	2542.7	2562.15
11/20/2007	2596.81	2633.82	2554.32	2596.81
11/19/2007	2593.38	2628.15	2583.26	2593.38
11/16/2007	2637.24	2640.03	2596.59	2637.24
11/15/2007	2618.51	2652.65	2601.39	2618.51
11/14/2007	2644.32	2698.35	2636.32	2644.32
11/13/2007	2673.65	2673.65	2613.37	2673.65
11/12/2007	2584.13	2643	2583	2584.13
11/9/2007	2627.94	2668.79	2624.43	2627.94
11/8/2007	2696	2753.05	2648.03	2696
11/7/2007	2748.76	2810.19	2748.31	2748.76
11/6/2007	2825.18	2825.47	2780.22	2825.18
11/5/2007	2795.18	2807.51	2771.91	2795.18
11/2/2007	2810.38	2817.03	2773.82	2810.38
11/1/2007	2794.83	2835.63	2793.17	2794.83
10/31/2007	2859.12	2861.51	2815.67	2859.12
10/30/2007	2816.71	2828.82	2803.67	2816.71
10/29/2007	2817.44	2825.37	2805.25	2817.44
10/26/2007	2804.19	2810.31	2776.53	2804.19
10/25/2007	2750.86	2787.29	2733.08	2750.86
10/24/2007	2774.76	2781.96	2720.3	2774.76
10/23/2007	2799.26	2799.26	2758.53	2799.26
10/22/2007	2753.93	2755.47	2698.14	2753.93
10/19/2007	2725.16	2799.32	2725.16	2725.16
10/18/2007	2799.31	2803.26	2770.11	2799.31
10/17/2007	2792.67	2803.96	2755.26	2792.67
10/16/2007	2763.91	2781.8	2759.43	2763.91
10/15/2007	2780.05	2811.66	2764.68	2780.05
10/12/2007	2805.68	2806.18	2778.29	2805.68
10/11/2007	2772.2	2834	2757.76	2772.2
10/10/2007	2811.61	2813.67	2795.98	2811.61
10/9/2007	2803.91	2806.41	2784.52	2803.91
10/8/2007	2787.37	2787.37	2771.6	2787.37
10/5/2007	2780.32	2784.93	2749.85	2780.32
10/4/2007	2733.57	2735.52	2718.05	2733.57
10/3/2007	2729.43	2746.14	2721.23	2729.43
10/2/2007	2747.11	2747.11	2732.69	2747.11
10/1/2007	2740.99	2743.53	2704.25	2740.99
9/28/2007	2701.5	2716.75	2692.02	2701.5
9/27/2007	2709.59	2712.79	2702.02	2709.59
9/26/2007	2699.03	2709.23	2689.59	2699.03
9/25/2007	2683.45	2683.92	2656.33	2683.45
9/24/2007	2667.95	2692.16	2660.52	2667.95
9/21/2007	2671.22	2678.69	2666.32	2671.22
9/20/2007	2654.29	2669.43	2648.07	2654.29
9/19/2007	2666.48	2683.02	2654.9	2666.48
9/18/2007	2651.66	2651.66	2583.14	2651.66
9/17/2007	2581.66	2596.09	2575.36	2581.66
9/14/2007	2602.18	2603.63	2577.73	2602.18
9/13/2007	2601.06	2612.7	2589.41	2601.06
9/12/2007	2592.07	2612.18	2590.38	2592.07
9/11/2007	2597.47	2598.94	2572.86	2597.47
9/10/2007	2559.11	2588.88	2536.93	2559.11
9/7/2007	2565.7	2584.28	2556.59	2565.7
9/6/2007	2614.32	2620.89	2595.52	2614.32
9/5/2007	2605.95	2621.54	2596.7	2605.95
9/4/2007	2630.24	2644.45	2596.38	2630.24
8/31/2007	2596.36	2603.11	2579.79	2596.36
8/30/2007	2565.3	2587.86	2542.48	2565.3
8/29/2007	2563.16	2563.16	2512.6	2563.16
8/28/2007	2500.64	2548.06	2500.55	2500.64
8/27/2007	2561.25	2573.83	2557.48	2561.25
8/24/2007	2576.69	2576.69	2534.64	2576.69
8/23/2007	2541.7	2565.35	2530.57	2541.7
8/22/2007	2552.8	2554.9	2533.74	2552.8
8/21/2007	2521.3	2529.66	2500.66	2521.3
8/20/2007	2508.59	2516.31	2487.44	2508.59
8/17/2007	2505.03	2524.96	2466.36	2505.03
8/16/2007	2451.07	2460.5	2386.69	2451.07
8/15/2007	2458.83	2520.39	2457.89	2458.83
8/14/2007	2499.12	2552.49	2499.12	2499.12
8/13/2007	2542.24	2572.51	2541.35	2542.24
8/10/2007	2544.89	2569.25	2503.16	2544.89
8/9/2007	2556.49	2615.93	2556.49	2556.49
8/8/2007	2612.98	2627.75	2582.6	2612.98
8/7/2007	2561.6	2577.81	2523.44	2561.6
8/6/2007	2547.33	2547.33	2491.96	2547.33
8/3/2007	2511.25	2575.58	2511.12	2511.25
8/2/2007	2575.98	2579.28	2553.14	2575.98
8/1/2007	2553.16	2557.11	2515.81	2553.16
7/31/2007	2545.57	2607.45	2545.9	2545.57
7/30/2007	2582.57	2592	2552.31	2582.57
7/27/2007	2561.56	2608.99	2562.06	2561.56
7/26/2007	2599.34	2632.46	2563.81	2599.34
7/25/2007	2648.17	2665.81	2628.15	2648.17
7/24/2007	2639.86	2682.4	2634.03	2639.86
7/23/2007	2690.58	2705.03	2688.41	2690.58
7/20/2007	2687.6	2710.32	2674.64	2687.6
7/19/2007	2720.04	2724.74	2710.84	2720.04
7/18/2007	2699.49	2699.87	2674.26	2699.49
7/17/2007	2712.29	2719.94	2701.56	2712.29
7/16/2007	2697.33	2712.13	2693.71	2697.33
7/13/2007	2707	2707.64	2694.09	2707
7/12/2007	2701.73	2701.73	2662.52	2701.73
7/11/2007	2651.79	2652.34	2631.89	2651.79
7/10/2007	2639.16	2662.55	2637.66	2639.16
7/9/2007	2670.02	2672.59	2660.65	2670.02
7/6/2007	2666.51	2667.97	2649.05	2666.51
7/5/2007	2656.65	2658.01	2637.78	2656.65
7/3/2007	2644.95	2644.95	2635	2644.95
7/2/2007	2632.3	2632.3	2614.84	2632.3
6/29/2007	2603.23	2626.56	2590.09	2603.23
6/28/2007	2608.37	2624.6	2604.6	2608.37
6/27/2007	2605.35	2605.92	2560.45	2605.35
6/26/2007	2574.16	2590.89	2566.34	2574.16
6/25/2007	2577.08	2605.87	2568.5	2577.08
6/22/2007	2588.96	2612.75	2583.24	2588.96
6/21/2007	2616.96	2618.54	2586.05	2616.96
6/20/2007	2599.96	2634.6	2599.63	2599.96
6/19/2007	2626.76	2631.3	2612.42	2626.76
6/18/2007	2626.6	2631.45	2617.66	2626.6
6/15/2007	2626.71	2630.51	2620.72	2626.71
6/14/2007	2599.41	2604.76	2583.93	2599.41
6/13/2007	2582.31	2582.31	2556.72	2582.31
6/12/2007	2549.77	2576.89	2547.99	2549.77
6/11/2007	2572.15	2584.82	2566.84	2572.15
6/8/2007	2573.54	2573.74	2534.97	2573.54
6/7/2007	2541.38	2585.73	2541.38	2541.38
6/6/2007	2587.18	2599.56	2578.81	2587.18
6/5/2007	2611.23	2613.31	2595.01	2611.23
6/4/2007	2618.29	2619.75	2604.85	2618.29
6/1/2007	2613.92	2626.4	2608.69	2613.92
5/31/2007	2604.52	2607.9	2594.29	2604.52
5/30/2007	2592.59	2592.59	2551.68	2592.59
5/29/2007	2572.06	2576.36	2558.4	2572.06
5/25/2007	2557.19	2560.03	2544.46	2557.19
5/24/2007	2537.92	2585.73	2531.28	2537.92
5/23/2007	2577.05	2600.94	2576.23	2577.05
5/22/2007	2588.02	2593.03	2573.95	2588.02
5/21/2007	2578.79	2587.87	2560.85	2578.79
5/18/2007	2558.45	2559.03	2540.67	2558.45
5/17/2007	2539.38	2547.71	2535.47	2539.38
5/16/2007	2547.42	2547.42	2519.35	2547.42
5/15/2007	2525.29	2557.78	2523.83	2525.29
5/14/2007	2546.44	2568.93	2537.92	2546.44
5/11/2007	2562.22	2562.45	2539.67	2562.22
5/10/2007	2533.74	2570.73	2533.12	2533.74
5/9/2007	2576.34	2579.98	2555.71	2576.34
5/8/2007	2571.75	2571.75	2551.15	2571.75
5/7/2007	2570.95	2580.06	2569.22	2570.95
5/4/2007	2572.15	2577.96	2561.73	2572.15
5/3/2007	2565.46	2569.8	2555.84	2565.46
5/2/2007	2557.84	2562.78	2531.96	2557.84
5/1/2007	2531.53	2532.37	2510.57	2531.53
4/30/2007	2525.09	2558.75	2525.09	2525.09
4/27/2007	2557.21	2562.99	2550.1	2557.21
4/26/2007	2554.46	2560.64	2544.12	2554.46
4/25/2007	2547.89	2551.39	2523.84	2547.89
4/24/2007	2524.54	2529.48	2509.26	2524.54
4/23/2007	2523.67	2531.4	2518.47	2523.67
4/20/2007	2526.39	2532.24	2515.24	2526.39
4/19/2007	2505.35	2515.95	2490.34	2505.35
4/18/2007	2510.5	2518.21	2499.65	2510.5
4/17/2007	2516.95	2522.07	2510.6	2516.95
4/16/2007	2518.33	2519.03	2500.55	2518.33
4/13/2007	2491.94	2491.94	2468.23	2491.94
4/12/2007	2480.32	2480.41	2448.71	2480.32
4/11/2007	2459.31	2478.51	2452.05	2459.31
4/10/2007	2477.61	2479.46	2468.03	2477.61
4/9/2007	2469.18	2478.68	2464.57	2469.18
4/5/2007	2471.34	2471.34	2455.6	2471.34
4/4/2007	2458.69	2461.49	2448.69	2458.69
4/3/2007	2450.33	2456.17	2432.3	2450.33
4/2/2007	2422.26	2427.94	2409.04	2422.26
3/30/2007	2421.64	2432.2	2403.01	2421.64
3/29/2007	2417.88	2433.04	2396.83	2417.88
3/28/2007	2417.1	2434.32	2413.09	2417.1
3/27/2007	2437.43	2450.03	2435.19	2437.43
3/26/2007	2455.63	2455.63	2428	2455.63
3/23/2007	2448.93	2459.96	2447.81	2448.93
3/22/2007	2451.74	2457.37	2442.51	2451.74
3/21/2007	2455.92	2455.92	2405.39	2455.92
3/20/2007	2408.21	2412.64	2393.19	2408.21
3/19/2007	2394.41	2399.8	2381.55	2394.41
3/16/2007	2372.66	2385.32	2364.36	2372.66
3/15/2007	2378.7	2382.62	2367.74	2378.7
3/14/2007	2371.74	2371.74	2331.57	2371.74
3/13/2007	2350.57	2395.98	2350.57	2350.57
3/12/2007	2402.29	2404.02	2384.39	2402.29
3/9/2007	2387.55	2404.8	2375.57	2387.55
3/8/2007	2387.73	2402.2	2382	2387.73
3/7/2007	2374.64	2388.78	2371.92	2374.64
3/6/2007	2385.14	2390.14	2340.68	2385.14
3/5/2007	2340.68	2377.84	2340.4	2340.68
3/2/2007	2368	2401.26	2368	2368
3/1/2007	2404.21	2419.15	2359.44	2404.21
2/28/2007	2416.15	2431.86	2395.35	2416.15
2/27/2007	2407.86	2470.92	2402.36	2407.86
2/26/2007	2504.52	2525.98	2492.54	2504.52
2/23/2007	2515.1	2522.84	2506.95	2515.1
2/22/2007	2524.94	2531.42	2509.06	2524.94
2/21/2007	2518.42	2518.42	2500.96	2518.42
2/20/2007	2513.04	2514.22	2479.92	2513.04
2/16/2007	2496.31	2497.92	2482.66	2496.31
2/15/2007	2497.1	2498.37	2485.51	2497.1
2/14/2007	2488.38	2494.51	2468.04	2488.38
2/13/2007	2459.88	2485.37	2452.17	2459.88
2/12/2007	2450.38	2460.63	2444.68	2450.38
2/9/2007	2459.82	2496.52	2453.44	2459.82
2/8/2007	2488.67	2492.41	2477.71	2488.67
2/7/2007	2490.5	2495.27	2475.57	2490.5
2/6/2007	2471.49	2478.24	2454.6	2471.49
2/5/2007	2470.6	2481.57	2466.18	2470.6
2/2/2007	2475.88	2478.41	2466.56	2475.88
2/1/2007	2468.38	2481.38	2458.71	2468.38
1/31/2007	2463.93	2471.2	2433.76	2463.93
1/30/2007	2448.64	2451	2437.42	2448.64
1/29/2007	2441.09	2451.83	2431.31	2441.09
1/26/2007	2435.49	2443.44	2418.61	2435.49
1/25/2007	2434.24	2470.51	2430.56	2434.24
1/24/2007	2466.28	2466.28	2440.82	2466.28
1/23/2007	2431.41	2447.03	2425.98	2431.41
1/22/2007	2431.07	2454.66	2422.92	2431.07
1/19/2007	2451.31	2453.79	2435.68	2451.31
1/18/2007	2443.21	2475.8	2438.11	2443.21
1/17/2007	2479.42	2496.93	2475.83	2479.42
1/16/2007	2497.78	2508.93	2493.92	2497.78
1/12/2007	2502.82	2502.82	2481.54	2502.82
1/11/2007	2484.85	2489.46	2463.39	2484.85
1/10/2007	2459.33	2461.34	2427.9	2459.33
1/9/2007	2443.83	2449.87	2423.56	2443.83
1/8/2007	2438.2	2445.63	2421.13	2438.2
1/5/2007	2434.25	2445.07	2420.59	2434.25
1/4/2007	2453.43	2460.51	2413.75	2453.43
1/3/2007	2423.16	2454.62	2394.66	2423.16
12/29/2006	2415.29	2437.38	2413.43	2415.29
12/28/2006	2425.57	2432.48	2420.91	2425.57
12/27/2006	2431.22	2432.73	2418.78	2431.22
12/26/2006	2413.51	2414.21	2397.68	2413.51
12/22/2006	2401.18	2416.49	2400.72	2401.18
12/21/2006	2415.85	2433.13	2408.99	2415.85
12/20/2006	2427.61	2443.34	2426.41	2427.61
12/19/2006	2429.55	2437.33	2408.85	2429.55
12/18/2006	2435.57	2470.95	2428.66	2435.57
12/15/2006	2457.2	2470.02	2455.24	2457.2
12/14/2006	2453.85	2461.31	2435.75	2453.85
12/13/2006	2432.41	2444.12	2423.87	2432.41
12/12/2006	2431.6	2444.72	2419.32	2431.6
12/11/2006	2442.86	2453.22	2429.97	2442.86
12/8/2006	2437.36	2447.03	2416.77	2437.36
12/7/2006	2427.69	2454.91	2427.69	2427.69
12/6/2006	2445.86	2451.86	2436.47	2445.86
12/5/2006	2452.38	2459.51	2445.14	2452.38
12/4/2006	2448.39	2455.67	2420.6	2448.39
12/1/2006	2413.21	2434.39	2392.95	2413.21
11/30/2006	2431.77	2441.35	2419.23	2431.77
11/29/2006	2432.23	2436.61	2414.8	2432.23
11/28/2006	2412.61	2414.08	2390.1	2412.61
11/27/2006	2405.92	2454.64	2405.89	2405.92
11/24/2006	2460.26	2468.42	2449.32	2460.26
11/22/2006	2465.98	2467.2	2450.64	2465.98
11/21/2006	2454.84	2456.6	2445.04	2454.84
11/20/2006	2452.72	2457.14	2437.84	2452.72
11/17/2006	2445.86	2445.86	2431.79	2445.86
11/16/2006	2449.06	2453.35	2438.04	2449.06
11/15/2006	2442.75	2452.56	2429.68	2442.75
11/14/2006	2430.66	2430.83	2394.62	2430.66
11/13/2006	2406.38	2408.91	2387.88	2406.38
11/10/2006	2389.72	2389.72	2389.72	2389.72
11/9/2006	2376.01	2401.33	2370.6	2376.01
11/8/2006	2384.94	2393.47	2358.44	2384.94
11/7/2006	2375.88	2391.34	2363.64	2375.88
11/6/2006	2365.95	2371.81	2341.66	2365.95
11/3/2006	2330.79	2343.98	2316.82	2330.79
11/2/2006	2334.02	2339.13	2320.84	2334.02
11/1/2006	2334.35	2375.53	2330.57	2334.35
10/31/2006	2366.71	2374.64	2355.95	2366.71
10/30/2006	2363.77	2371.06	2341.03	2363.77
10/27/2006	2350.62	2377.34	2347.07	2350.62
10/26/2006	2379.1	2379.29	2347.88	2379.1
10/25/2006	2356.59	2359.76	2338.65	2356.59
10/24/2006	2344.84	2356.03	2335.91	2344.84
10/23/2006	2355.56	2364.2	2330.61	2355.56
10/20/2006	2342.3	2349.36	2329.13	2342.3
10/19/2006	2340.94	2345.24	2324.43	2340.94
10/18/2006	2337.15	2362.09	2330.49	2337.15
10/17/2006	2344.95	2354.07	2329.8	2344.95
10/16/2006	2363.84	2368.11	2358.01	2363.84
10/13/2006	2357.29	2360.23	2341.4	2357.29
10/12/2006	2346.18	2346.29	2318.28	2346.18
10/11/2006	2308.27	2322.07	2292.29	2308.27
10/10/2006	2315.43	2319.06	2302.24	2315.43
10/9/2006	2311.77	2317.42	2295.25	2311.77
10/6/2006	2299.99	2306.28	2289.99	2299.99
10/5/2006	2306.34	2306.35	2287.61	2306.34
10/4/2006	2290.95	2290.98	2239.26	2290.95
10/3/2006	2243.65	2251.86	2224.21	2243.65
10/2/2006	2237.6	2262.67	2235.68	2237.6
9/29/2006	2258.43	2273.3	2257.98	2258.43
9/28/2006	2270.02	2273.12	2252.91	2270.02
9/27/2006	2263.39	2271	2254.37	2263.39
9/26/2006	2261.34	2261.78	2243.67	2261.34
9/25/2006	2249.07	2253.45	2212.02	2249.07
9/22/2006	2218.93	2233.55	2210.13	2218.93
9/21/2006	2237.75	2261.47	2232.89	2237.75
9/20/2006	2252.89	2257.28	2242.11	2252.89
9/19/2006	2222.37	2239.86	2202.93	2222.37
9/18/2006	2235.75	2247.47	2228.52	2235.75
9/15/2006	2235.59	2247.16	2227.72	2235.59
9/14/2006	2228.73	2230.97	2218.86	2228.73
9/13/2006	2227.67	2229.18	2211.14	2227.67
9/12/2006	2215.82	2217.28	2174.61	2215.82
9/11/2006	2173.25	2180.39	2147.44	2173.25
9/8/2006	2165.79	2168.44	2154.55	2165.79
9/7/2006	2155.29	2174.8	2149.36	2155.29
9/6/2006	2167.84	2190.26	2167.63	2167.84
9/5/2006	2205.7	2207.55	2184.42	2205.7
9/1/2006	2193.16	2198.58	2182.93	2193.16
8/31/2006	2183.75	2193.34	2181.77	2183.75
8/30/2006	2185.73	2188.55	2167.48	2185.73
8/29/2006	2172.3	2173.88	2145.22	2172.3
8/28/2006	2160.7	2164.22	2139.57	2160.7
8/25/2006	2140.29	2152.92	2129.25	2140.29
8/24/2006	2137.11	2144.33	2122.65	2137.11
8/23/2006	2134.66	2160.11	2126.75	2134.66
8/22/2006	2150.02	2162.68	2140.63	2150.02
8/21/2006	2147.75	2153.53	2140.81	2147.75
8/18/2006	2163.95	2165.47	2138.45	2163.95
8/17/2006	2157.61	2168.11	2141.56	2157.61
8/16/2006	2149.54	2149.54	2120.11	2149.54
8/15/2006	2115.01	2115.01	2089.6	2115.01
8/14/2006	2069.04	2092.66	2067.69	2069.04
8/11/2006	2057.71	2066.23	2049.84	2057.71
8/10/2006	2071.74	2076.35	2048.22	2071.74
8/9/2006	2060.28	2097.76	2056.77	2060.28
8/8/2006	2060.85	2083.9	2054.13	2060.85
8/7/2006	2072.5	2079.45	2064.94	2072.5
8/4/2006	2085.05	2119.01	2068.8	2085.05
8/3/2006	2092.34	2099.81	2060.91	2092.34
8/2/2006	2078.81	2089	2069.58	2078.81
8/1/2006	2061.99	2080.34	2052.75	2061.99
7/31/2006	2091.47	2098.24	2082.62	2091.47
7/28/2006	2094.14	2094.95	2065.06	2094.14
7/27/2006	2054.47	2093.14	2052.02	2054.47
7/26/2006	2070.46	2083.96	2053.64	2070.46
7/25/2006	2073.9	2080.11	2055.34	2073.9
7/24/2006	2061.84	2061.84	2030.49	2061.84
7/21/2006	2020.39	2035.78	2014.07	2020.39
7/20/2006	2039.42	2084.24	2038.71	2039.42
7/19/2006	2080.71	2086.07	2037.1	2080.71
7/18/2006	2043.22	2052.53	2012.78	2043.22
7/17/2006	2037.72	2050.65	2028.3	2037.72
7/14/2006	2037.35	2056.53	2027.11	2037.35
7/13/2006	2054.11	2088.24	2054.1	2054.11
7/12/2006	2090.24	2125.83	2090.23	2090.24
7/11/2006	2128.86	2129.47	2095.69	2128.86
7/10/2006	2116.93	2142.36	2109.18	2116.93
7/7/2006	2130.06	2154.98	2126.64	2130.06
7/6/2006	2155.09	2168.54	2148.21	2155.09
7/5/2006	2153.34	2174.69	2147.12	2153.34
7/3/2006	2190.43	2190.44	2176.76	2190.43
6/30/2006	2172.09	2183.48	2164.67	2172.09
6/29/2006	2174.38	2174.38	2121.5	2174.38
6/28/2006	2111.84	2112.62	2090.78	2111.84
6/27/2006	2100.25	2139.43	2098.76	2100.25
6/26/2006	2133.67	2135.71	2123.71	2133.67
6/23/2006	2121.47	2137.43	2110.81	2121.47
6/22/2006	2122.98	2141.16	2113.59	2122.98
6/21/2006	2141.2	2152.56	2109.22	2141.2
6/20/2006	2107.06	2126.72	2103.77	2107.06
6/19/2006	2110.42	2138.77	2104.38	2110.42
6/16/2006	2129.95	2144.08	2122.78	2129.95
6/15/2006	2144.15	2147.91	2098.37	2144.15
6/14/2006	2086	2091.94	2065.11	2086
6/13/2006	2072.47	2108.36	2067.74	2072.47
6/12/2006	2091.32	2138.68	2091.32	2091.32
6/9/2006	2135.06	2163.21	2133.47	2135.06
6/8/2006	2145.32	2149.29	2100.43	2145.32
6/7/2006	2151.8	2184.44	2150.69	2151.8
6/6/2006	2162.78	2176.47	2144.2	2162.78
6/5/2006	2169.62	2213.06	2169.4	2169.62
6/2/2006	2219.41	2233.88	2203.73	2219.41
6/1/2006	2219.86	2219.86	2178.89	2219.86
5/31/2006	2178.88	2185.33	2165.79	2178.88
5/30/2006	2164.74	2202.57	2164.74	2164.74
5/26/2006	2210.37	2210.49	2196.7	2210.37
5/25/2006	2198.24	2198.58	2174.24	2198.24
5/24/2006	2169.17	2179.84	2135.81	2169.17
5/23/2006	2158.76	2199.56	2158.76	2158.76
5/22/2006	2172.86	2184.57	2156.67	2172.86
5/19/2006	2193.88	2198.66	2164.54	2193.88
5/18/2006	2180.32	2212.95	2180.28	2180.32
5/17/2006	2195.8	2222.38	2193.87	2195.8
5/16/2006	2229.13	2243.74	2222.8	2229.13
5/15/2006	2238.52	2245.18	2220.5	2238.52
5/12/2006	2243.78	2264.19	2243.32	2243.78
5/11/2006	2272.7	2319.6	2270.51	2272.7
5/10/2006	2320.74	2332.82	2314.45	2320.74
5/9/2006	2338.25	2343.62	2334.17	2338.25
5/8/2006	2344.99	2352.56	2339.46	2344.99
5/5/2006	2342.57	2344.37	2332.68	2342.57
5/4/2006	2323.9	2326.82	2307.38	2323.9
5/3/2006	2303.97	2312.6	2295.03	2303.97
5/2/2006	2309.84	2313.93	2302.8	2309.84
5/1/2006	2304.79	2334.69	2300.25	2304.79
4/28/2006	2322.57	2337.28	2317.47	2322.57
4/27/2006	2344.95	2361.89	2315.12	2344.95
4/26/2006	2333.63	2342.88	2327.73	2333.63
4/25/2006	2330.3	2338.54	2321.64	2330.3
4/24/2006	2333.38	2338.78	2324.28	2333.38
4/21/2006	2342.86	2371.65	2333.5	2342.86
4/20/2006	2362.55	2375.54	2354.07	2362.55
4/19/2006	2370.88	2370.93	2350.04	2370.88
4/18/2006	2356.14	2357.46	2318.27	2356.14
4/17/2006	2311.16	2332.67	2299.42	2311.16
4/13/2006	2326.11	2333.03	2310.12	2326.11
4/12/2006	2314.68	2318.05	2308.33	2314.68
4/11/2006	2310.35	2339.79	2302.19	2310.35
4/10/2006	2333.27	2343.59	2326.47	2333.27
4/7/2006	2339.02	2375.45	2336.71	2339.02
4/6/2006	2361.17	2366.56	2347.64	2361.17
4/5/2006	2359.75	2361.91	2341.66	2359.75
4/4/2006	2345.36	2350.7	2332.67	2345.36
4/3/2006	2336.74	2357.53	2334.6	2336.74
3/31/2006	2339.79	2348.89	2334.54	2339.79
3/30/2006	2340.82	2353.14	2330.84	2340.82
3/29/2006	2337.78	2344.67	2308.41	2337.78
3/28/2006	2304.46	2327.83	2299.56	2304.46
3/27/2006	2315.58	2319.93	2310.02	2315.58
3/24/2006	2312.82	2316.15	2300.37	2312.82
3/23/2006	2300.15	2305.17	2287.9	2300.15
3/22/2006	2303.35	2305.44	2282.38	2303.35
3/21/2006	2294.23	2332.95	2292.55	2294.23
3/20/2006	2314.11	2317.13	2305.59	2314.11
3/17/2006	2306.48	2310.84	2294.5	2306.48
3/16/2006	2299.56	2323.79	2299.55	2299.56
3/15/2006	2311.84	2312.49	2293.06	2311.84
3/14/2006	2295.9	2296.92	2264.24	2295.9
3/13/2006	2267.03	2280.2	2263.68	2267.03
3/10/2006	2262.04	2266.99	2239.54	2262.04
3/9/2006	2249.72	2279.28	2249.56	2249.72
3/8/2006	2267.46	2275.13	2248.65	2267.46
3/7/2006	2268.38	2280.08	2259.64	2268.38
3/6/2006	2286.03	2309.51	2281.37	2286.03
3/3/2006	2302.6	2324.92	2297.09	2302.6
3/2/2006	2311.11	2316.93	2299.76	2311.11
3/1/2006	2314.64	2315.95	2285.64	2314.64
2/28/2006	2281.39	2305.62	2276.74	2281.39
2/27/2006	2307.18	2313.53	2291.24	2307.18
2/24/2006	2287.04	2287.86	2272.78	2287.04
2/23/2006	2279.32	2293.74	2271.82	2279.32
2/22/2006	2283.17	2287.99	2259.17	2283.17
2/21/2006	2262.96	2284.82	2256.75	2262.96
2/17/2006	2282.36	2291.76	2279.63	2282.36
2/16/2006	2294.63	2294.63	2278.06	2294.63
2/15/2006	2276.43	2277.13	2255.1	2276.43
2/14/2006	2262.17	2266.82	2237.47	2262.17
2/13/2006	2239.81	2254.31	2232.68	2239.81
2/10/2006	2261.88	2266.44	2235.41	2261.88
2/9/2006	2255.87	2284.52	2254.26	2255.87
2/8/2006	2266.98	2268.72	2246.98	2266.98
2/7/2006	2244.96	2265.54	2239.51	2244.96
2/6/2006	2258.8	2265.81	2249.75	2258.8
2/3/2006	2262.58	2274.62	2255.99	2262.58
2/2/2006	2281.57	2308.05	2277.3	2281.57
2/1/2006	2310.56	2311.57	2292.23	2310.56
1/31/2006	2305.82	2311.83	2292.95	2305.82
1/30/2006	2306.78	2313.98	2304.75	2306.78
1/27/2006	2304.23	2314.36	2289.47	2304.23
1/26/2006	2283	2284.07	2264.85	2283
1/25/2006	2260.65	2275.3	2253.06	2260.65
1/24/2006	2265.25	2269.44	2256.03	2265.25
1/23/2006	2248.47	2256.24	2241.02	2248.47
1/20/2006	2247.7	2300.73	2245.2	2247.7
1/19/2006	2301.81	2311.71	2289.82	2301.81
1/18/2006	2279.64	2285.94	2264.08	2279.64
1/17/2006	2302.69	2305.87	2294.05	2302.69
1/13/2006	2317.04	2321.7	2308.16	2317.04
1/12/2006	2316.69	2330.31	2313.22	2316.69
1/11/2006	2331.36	2332.92	2316.49	2331.36
1/10/2006	2320.32	2320.32	2303.93	2320.32
1/9/2006	2318.69	2322.63	2303.13	2318.69
1/6/2006	2305.62	2306.72	2281.01	2305.62
1/5/2006	2276.87	2277.56	2264.5	2276.87
1/4/2006	2263.46	2265.28	2246.07	2263.46
1/3/2006	2243.74	2249.68	2189.91	2243.74
12/30/2005	2205.32	2209.97	2200.51	2205.32
12/29/2005	2218.16	2232.89	2216.98	2218.16
12/28/2005	2228.94	2233.54	2221.41	2228.94
12/27/2005	2226.89	2259.68	2226.62	2226.89
12/23/2005	2249.42	2254.71	2245.58	2249.42
12/22/2005	2246.49	2247.09	2232.57	2246.49
12/21/2005	2231.66	2241.94	2225.19	2231.66
12/20/2005	2222.42	2231.02	2213.52	2222.42
12/19/2005	2222.74	2256.03	2221.79	2222.74
12/16/2005	2252.48	2272.94	2251.67	2252.48
12/15/2005	2260.63	2267.55	2247.32	2260.63
12/14/2005	2262.59	2270.44	2254.44	2262.59
12/13/2005	2265	2271.85	2254.92	2265
12/12/2005	2260.95	2266.14	2253.44	2260.95
12/9/2005	2256.73	2258.67	2241.03	2256.73
12/8/2005	2246.46	2261.61	2233.74	2246.46
12/7/2005	2252.01	2264.91	2244.62	2252.01
12/6/2005	2260.76	2278.16	2259.37	2260.76
12/5/2005	2257.64	2269.48	2250.84	2257.64
12/2/2005	2273.37	2273.61	2261.13	2273.37
12/1/2005	2267.17	2269.39	2244.71	2267.17
11/30/2005	2232.82	2243.41	2230.19	2232.82
11/29/2005	2232.71	2253.25	2232.54	2232.71
11/28/2005	2239.37	2264.06	2239.34	2239.37
11/25/2005	2263.01	2264.13	2256.45	2263.01
11/23/2005	2259.98	2269.3	2250.4	2259.98
11/22/2005	2253.56	2257.77	2232.74	2253.56
11/21/2005	2241.67	2242.3	2219.25	2241.67
11/18/2005	2227.07	2234.3	2218.81	2227.07
11/17/2005	2220.46	2220.46	2194.66	2220.46
11/16/2005	2187.93	2191.19	2176.54	2187.93
11/15/2005	2186.74	2204.69	2181.92	2186.74
11/14/2005	2200.95	2206.88	2197.12	2200.95
11/11/2005	2202.47	2205.36	2198.26	2202.47
11/10/2005	2196.68	2196.75	2162.65	2196.68
11/9/2005	2175.81	2182.9	2166.16	2175.81
11/8/2005	2172.07	2180.79	2166.25	2172.07
11/7/2005	2178.24	2182.09	2165.82	2178.24
11/4/2005	2169.43	2172.68	2156.6	2169.43
11/3/2005	2160.22	2169.98	2153.2	2160.22
11/2/2005	2144.31	2144.56	2110.87	2144.31
11/1/2005	2114.05	2121.25	2108.86	2114.05
10/31/2005	2120.3	2125.73	2094.37	2120.3
10/28/2005	2089.88	2089.88	2064.92	2089.88
10/27/2005	2063.81	2098.04	2063.81	2063.81
10/26/2005	2100.05	2121.36	2098.15	2100.05
10/25/2005	2109.45	2116.42	2094.79	2109.45
10/24/2005	2115.83	2115.88	2083.98	2115.83
10/21/2005	2082.21	2091.44	2074.2	2082.21
10/20/2005	2068.11	2096.43	2058.52	2068.11
10/19/2005	2091.24	2091.24	2042.03	2091.24
10/18/2005	2056	2072.5	2055.96	2056
10/17/2005	2070.3	2071.25	2054.19	2070.3
10/14/2005	2064.83	2064.95	2042.54	2064.83
10/13/2005	2047.22	2051.23	2025.58	2047.22
10/12/2005	2037.47	2064.66	2032.79	2037.47
10/11/2005	2061.09	2085.61	2058.19	2061.09
10/10/2005	2078.92	2093.23	2078.11	2078.92
10/7/2005	2090.35	2097.42	2082.44	2090.35
10/6/2005	2084.08	2110.83	2069.04	2084.08
10/5/2005	2103.02	2139.6	2103.02	2103.02
10/4/2005	2139.36	2167	2139	2139.36
10/3/2005	2155.43	2162.79	2152.59	2155.43
9/30/2005	2151.69	2151.69	2138.23	2151.69
9/29/2005	2141.22	2141.43	2107.7	2141.22
9/28/2005	2115.4	2127.49	2109.75	2115.4
9/27/2005	2116.42	2125.9	2109.05	2116.42
9/26/2005	2121.46	2132.6	2112.27	2121.46
9/23/2005	2116.84	2121.05	2099.95	2116.84
9/22/2005	2110.78	2114.59	2093.06	2110.78
9/21/2005	2106.64	2129.96	2106.64	2106.64
9/20/2005	2131.33	2162.14	2127.48	2131.33
9/19/2005	2145.26	2159.49	2139.89	2145.26
9/16/2005	2160.35	2160.83	2146.79	2160.35
9/15/2005	2146.15	2155.75	2142.73	2146.15
9/14/2005	2149.33	2174.01	2149.19	2149.33
9/13/2005	2171.75	2185.89	2167.83	2171.75
9/12/2005	2182.83	2186.83	2175.23	2182.83
9/9/2005	2175.51	2177.23	2164.41	2175.51
9/8/2005	2166.03	2173.85	2161.29	2166.03
9/7/2005	2172.03	2172.39	2158.61	2172.03
9/6/2005	2166.86	2167.1	2147.31	2166.86
9/2/2005	2141.07	2152.22	2139.28	2141.07
9/1/2005	2147.9	2157.32	2142.32	2147.9
8/31/2005	2152.09	2152.09	2124.08	2152.09
8/30/2005	2129.76	2132.21	2118.27	2129.76
8/29/2005	2137.65	2139.4	2112.25	2137.65
8/26/2005	2120.77	2133.17	2118.04	2120.77
8/25/2005	2134.37	2138.46	2129.46	2134.37
8/24/2005	2128.91	2156.13	2127.3	2128.91
8/23/2005	2137.25	2145.71	2131.02	2137.25
8/22/2005	2141.41	2151.84	2129.46	2141.41
8/19/2005	2135.56	2143.92	2134.99	2135.56
8/18/2005	2136.08	2146.49	2133.08	2136.08
8/17/2005	2145.15	2153.04	2137.18	2145.15
8/16/2005	2137.06	2161.46	2136.49	2137.06
8/15/2005	2167.04	2173.66	2147.85	2167.04
8/12/2005	2156.9	2161.07	2144.6	2156.9
8/11/2005	2174.55	2174.55	2156.97	2174.55
8/10/2005	2157.81	2185.91	2152.82	2157.81
8/9/2005	2174.19	2181.27	2167.88	2174.19
8/8/2005	2164.39	2185.56	2163.5	2164.39
8/5/2005	2177.91	2195.1	2175.91	2177.91
8/4/2005	2191.32	2209.37	2190.3	2191.32
8/3/2005	2216.81	2219.91	2209.4	2216.81
8/2/2005	2218.15	2219	2197.79	2218.15
8/1/2005	2195.38	2201.87	2189.08	2195.38
7/29/2005	2184.83	2201.39	2184.43	2184.83
7/28/2005	2198.44	2198.52	2183.27	2198.44
7/27/2005	2186.22	2187.15	2167.88	2186.22
7/26/2005	2175.99	2181.14	2167.09	2175.99
7/25/2005	2166.74	2186.46	2165.93	2166.74
7/22/2005	2179.74	2182.64	2165.44	2179.74
7/21/2005	2178.6	2193.19	2171.98	2178.6
7/20/2005	2188.57	2191.09	2158.09	2188.57
7/19/2005	2173.18	2173.87	2154.36	2173.18
7/18/2005	2144.87	2153.52	2144.78	2144.87
7/15/2005	2156.78	2160.64	2145.18	2156.78
7/14/2005	2152.82	2164.18	2148.61	2152.82
7/13/2005	2144.11	2146.56	2136.37	2144.11
7/12/2005	2143.15	2149.78	2128.82	2143.15
7/11/2005	2135.43	2135.69	2115.57	2135.43
7/8/2005	2112.88	2113.91	2076.53	2112.88
7/7/2005	2075.66	2076.43	2050.3	2075.66
7/6/2005	2068.65	2084.76	2068.42	2068.65
7/5/2005	2078.75	2079.6	2052.1	2078.75
7/1/2005	2057.37	2064.81	2053.06	2057.37
6/30/2005	2056.96	2076.16	2056.24	2056.96
6/29/2005	2068.89	2076.02	2066.45	2068.89
6/28/2005	2069.89	2072.58	2050.98	2069.89
6/27/2005	2045.2	2054.47	2039.69	2045.2
6/24/2005	2053.27	2071.52	2050.76	2053.27
6/23/2005	2070.66	2106.57	2070.57	2070.66
6/22/2005	2092.03	2102.75	2083.76	2092.03
6/21/2005	2091.07	2095.69	2083.59	2091.07
6/20/2005	2088.13	2096.77	2076.42	2088.13
6/17/2005	2090.11	2098.53	2085.24	2090.11
6/16/2005	2089.15	2089.51	2073.29	2089.15
6/15/2005	2074.92	2079.13	2053.42	2074.92
6/14/2005	2069.04	2074.78	2064.08	2069.04
6/13/2005	2068.96	2078.26	2058.72	2068.96
6/10/2005	2063	2076.25	2055.94	2063
6/9/2005	2076.91	2077.47	2052.96	2076.91
6/8/2005	2060.18	2074.61	2057.58	2060.18
6/7/2005	2067.16	2095.96	2067.14	2067.16
6/6/2005	2075.76	2078.61	2066.36	2075.76
6/3/2005	2071.43	2095.99	2069.17	2071.43
6/2/2005	2097.8	2097.8	2081.4	2097.8
6/1/2005	2087.86	2095.54	2067.23	2087.86
5/31/2005	2068.22	2076.01	2065.02	2068.22
5/27/2005	2075.73	2076.8	2064.99	2075.73
5/26/2005	2071.24	2072.54	2057.8	2071.24
5/25/2005	2050.12	2055.78	2041.95	2050.12
5/24/2005	2061.62	2062.52	2049.77	2061.62
5/23/2005	2056.65	2062.95	2045.69	2056.65
5/20/2005	2046.42	2046.42	2033.35	2046.42
5/19/2005	2042.58	2042.68	2030.05	2042.58
5/18/2005	2030.65	2034.3	2007.2	2030.65
5/17/2005	2004.15	2004.15	1980.94	2004.15
5/16/2005	1994.43	1994.47	1973.67	1994.43
5/13/2005	1976.78	1990	1964.77	1976.78
5/12/2005	1963.88	1982.2	1956.45	1963.88
5/11/2005	1971.55	1972.52	1943.89	1971.55
5/10/2005	1962.77	1971.25	1957.29	1962.77
5/9/2005	1979.67	1979.67	1960.27	1979.67
5/6/2005	1967.35	1973.5	1960.76	1967.35
5/5/2005	1961.8	1969.29	1951.49	1961.8
5/4/2005	1962.23	1963.26	1935.24	1962.23
5/3/2005	1933.07	1944.53	1924.78	1933.07
5/2/2005	1928.65	1933.42	1916.03	1928.65
4/29/2005	1921.65	1921.77	1889.83	1921.65
4/28/2005	1904.18	1927.31	1904.08	1904.18
4/27/2005	1930.43	1937.15	1913.14	1930.43
4/26/2005	1927.44	1958.58	1927.44	1927.44
4/25/2005	1950.78	1954.87	1938.45	1950.78
4/22/2005	1932.19	1953.77	1921.38	1932.19
4/21/2005	1962.41	1962.41	1928.52	1962.41
4/20/2005	1913.76	1945.6	1912.35	1913.76
4/19/2005	1932.36	1933.21	1918.15	1932.36
4/18/2005	1912.92	1921.69	1904.27	1912.92
4/15/2005	1908.15	1940.15	1906.71	1908.15
4/14/2005	1946.71	1975.42	1946.58	1946.71
4/13/2005	1974.37	2001.3	1972.1	1974.37
4/12/2005	2005.4	2007.24	1970.01	2005.4
4/11/2005	1992.12	2006.24	1991.21	1992.12
4/8/2005	1999.35	2021.82	1999.33	1999.35
4/7/2005	2018.79	2018.79	1998.14	2018.79
4/6/2005	1999.14	2017.08	1996.91	1999.14
4/5/2005	1999.32	2002.35	1991.88	1999.32
4/4/2005	1991.07	1995.8	1972.07	1991.07
4/1/2005	1984.81	2015.18	1982.19	1984.81
3/31/2005	1999.23	2006.62	1994.8	1999.23
3/30/2005	2005.67	2005.67	1980.07	2005.67
3/29/2005	1973.88	2002.65	1968.58	1973.88
3/28/2005	1992.52	2005.49	1992.52	1992.52
3/24/2005	1991.06	2008.63	1991.06	1991.06
3/23/2005	1990.22	1999.43	1985.22	1990.22
3/22/2005	1989.34	2017.66	1988.86	1989.34
3/21/2005	2007.51	2011.39	1993.76	2007.51
3/18/2005	2007.79	2020.4	1999.98	2007.79
3/17/2005	2016.42	2023.67	2010.52	2016.42
3/16/2005	2015.75	2037.96	2011.67	2015.75
3/15/2005	2034.98	2059.07	2034.41	2034.98
3/14/2005	2051.04	2051.04	2037.41	2051.04
3/11/2005	2041.6	2069.42	2036.41	2041.6
3/10/2005	2059.72	2067.21	2042.02	2059.72
3/9/2005	2061.29	2079.37	2060.23	2061.29
3/8/2005	2073.55	2095.74	2072.59	2073.55
3/7/2005	2090.21	2100.57	2073.82	2090.21
3/4/2005	2070.61	2078.14	2064.93	2070.61
3/3/2005	2058.4	2074.71	2047.92	2058.4
3/2/2005	2067.5	2084.15	2057.22	2067.5
3/1/2005	2071.25	2073.74	2057.19	2071.25
2/28/2005	2051.72	2066.53	2038.77	2051.72
2/25/2005	2065.4	2065.4	2047.23	2065.4
2/24/2005	2051.7	2051.81	2023	2051.7
2/23/2005	2031.25	2040.84	2024.64	2031.25
2/22/2005	2030.32	2064.67	2030.17	2030.32
2/18/2005	2058.62	2068.89	2056.2	2058.62
2/17/2005	2061.34	2093.68	2061.34	2061.34
2/16/2005	2087.43	2093.37	2079.37	2087.43
2/15/2005	2089.21	2103.45	2081.46	2089.21
2/14/2005	2082.91	2085.12	2074.81	2082.91
2/11/2005	2076.66	2081.48	2039.72	2076.66
2/10/2005	2053.1	2059.65	2040.04	2053.1
2/9/2005	2052.55	2089.38	2051	2052.55
2/8/2005	2086.68	2095.64	2080.42	2086.68
2/7/2005	2082.03	2091.17	2075.41	2082.03
2/4/2005	2086.66	2086.72	2056.29	2086.66
2/3/2005	2057.64	2066.93	2049.25	2057.64
2/2/2005	2075.06	2079.58	2064.2	2075.06
2/1/2005	2068.7	2071.52	2058.66	2068.7
1/31/2005	2062.41	2063.18	2053.47	2062.41
1/28/2005	2035.83	2055.13	2024.36	2035.83
1/27/2005	2047.15	2053.94	2036.09	2047.15
1/26/2005	2046.09	2049.34	2028.19	2046.09
1/25/2005	2019.95	2037.18	2017.58	2019.95
1/24/2005	2008.7	2043.97	2008.68	2008.7
1/21/2005	2034.27	2058	2032.88	2034.27
1/20/2005	2045.88	2065.59	2045.88	2045.88
1/19/2005	2073.59	2105.84	2072.2	2073.59
1/18/2005	2106.04	2106.19	2078.04	2106.04
1/14/2005	2087.91	2088.58	2075.47	2087.91
1/13/2005	2070.56	2094.8	2067.94	2070.56
1/12/2005	2092.53	2093.44	2066.79	2092.53
1/11/2005	2079.62	2090.62	2072.62	2079.62
1/10/2005	2097.04	2111.43	2086.66	2097.04
1/7/2005	2088.61	2103.39	2076.69	2088.61
1/6/2005	2090	2103.9	2088.03	2090
1/5/2005	2091.24	2116.75	2091.24	2091.24
1/4/2005	2107.86	2159.64	2100.56	2107.86
1/3/2005	2152.15	2191.6	2148.72	2152.15
12/31/2004	2175.44	2185.56	2174.63	2175.44
12/30/2004	2178.34	2182.37	2176.4	2178.34
12/29/2004	2177	2182.33	2170.99	2177
12/28/2004	2177.19	2177.19	2156.53	2177.19
12/27/2004	2154.22	2171.94	2147.59	2154.22
12/23/2004	2160.62	2168.78	2153.31	2160.62
12/22/2004	2157.03	2163.48	2145.18	2157.03
12/21/2004	2150.91	2151.71	2133.34	2150.91
12/20/2004	2127.85	2154.48	2124.22	2127.85
12/17/2004	2135.2	2150.85	2135.05	2135.2
12/16/2004	2146.15	2164.8	2138.81	2146.15
12/15/2004	2162.55	2171.27	2151.31	2162.55
12/14/2004	2159.84	2163.5	2145.05	2159.84
12/13/2004	2148.5	2148.5	2132.19	2148.5
12/10/2004	2128.07	2134.6	2120.33	2128.07
12/9/2004	2129.01	2134.23	2097.86	2129.01
12/8/2004	2126.11	2130.76	2110.57	2126.11
12/7/2004	2114.66	2161.3	2114.65	2114.66
12/6/2004	2151.25	2157.43	2138.21	2151.25
12/3/2004	2147.96	2164.63	2145.72	2147.96
12/2/2004	2143.57	2156.14	2131.65	2143.57
12/1/2004	2138.23	2138.32	2104.58	2138.23
11/30/2004	2096.81	2107.45	2096.81	2096.81
11/29/2004	2106.87	2117.89	2090.35	2106.87
11/26/2004	2101.97	2110.38	2101.81	2101.97
11/24/2004	2102.54	2103.8	2090.2	2102.54
11/23/2004	2084.28	2092.02	2068.98	2084.28
11/22/2004	2085.19	2085.19	2052.8	2085.19
11/19/2004	2070.63	2102.6	2070.63	2070.63
11/18/2004	2104.28	2105.39	2089.48	2104.28
11/17/2004	2099.68	2112.18	2090.72	2099.68
11/16/2004	2078.62	2087.3	2073.35	2078.62
11/15/2004	2094.09	2094.13	2078.84	2094.09
11/12/2004	2085.34	2085.34	2056.41	2085.34
11/11/2004	2061.27	2061.4	2039.74	2061.27
11/10/2004	2034.56	2047.25	2032.37	2034.56
11/9/2004	2043.33	2049.77	2034.41	2043.33
11/8/2004	2039.25	2044.53	2033.79	2039.25
11/5/2004	2038.94	2046.92	2025.63	2038.94
11/4/2004	2023.63	2023.72	1992.07	2023.63
11/3/2004	2004.33	2020.03	1992.7	2004.33
11/2/2004	1984.79	2002.93	1978.64	1984.79
11/1/2004	1979.87	1983.91	1969.32	1979.87
10/29/2004	1974.99	1984.18	1963.83	1974.99
10/28/2004	1975.74	1980.36	1959.57	1975.74
10/27/2004	1969.99	1971.28	1926.25	1969.99
10/26/2004	1928.79	1928.8	1905.49	1928.79
10/25/2004	1914.04	1920.71	1905.91	1914.04
10/22/2004	1915.14	1952.54	1914.39	1915.14
10/21/2004	1953.62	1957.48	1933	1953.62
10/20/2004	1932.97	1934.32	1910.83	1932.97
10/19/2004	1922.9	1952.85	1922.6	1922.9
10/18/2004	1936.52	1936.52	1904.5	1936.52
10/15/2004	1911.5	1923.92	1899.33	1911.5
10/14/2004	1903.02	1921.82	1900.77	1903.02
10/13/2004	1920.53	1948.01	1914.46	1920.53
10/12/2004	1925.17	1929.98	1904.11	1925.17
10/11/2004	1928.76	1930.66	1920.76	1928.76
10/8/2004	1919.97	1949.34	1917.72	1919.97
10/7/2004	1948.52	1970.26	1948.03	1948.52
10/6/2004	1971.03	1971.04	1947.24	1971.03
10/5/2004	1955.5	1960.9	1946.86	1955.5
10/4/2004	1952.4	1965.76	1950.17	1952.4
10/1/2004	1942.2	1942.23	1908.57	1942.2
9/30/2004	1896.84	1902.25	1887.68	1896.84
9/29/2004	1893.94	1894.06	1869.95	1893.94
9/28/2004	1869.87	1873.86	1852.59	1869.87
9/27/2004	1859.88	1871.94	1858.88	1859.88
9/24/2004	1879.48	1897.42	1879.48	1879.48
9/23/2004	1886.43	1894.67	1883.32	1886.43
9/22/2004	1885.71	1910.23	1884.85	1885.71
9/21/2004	1921.18	1925.85	1909.43	1921.18
9/20/2004	1908.07	1921.5	1900.24	1908.07
9/17/2004	1910.09	1911	1896.67	1910.09
9/16/2004	1904.08	1914.38	1898.36	1904.08
9/15/2004	1896.52	1908.38	1892.08	1896.52
9/14/2004	1915.4	1917.74	1901.77	1915.4
9/13/2004	1910.38	1919.21	1897.73	1910.38
9/10/2004	1894.31	1895.78	1863.46	1894.31
9/9/2004	1869.65	1875.39	1849.37	1869.65
9/8/2004	1850.64	1870.04	1850.05	1850.64
9/7/2004	1858.56	1865.43	1847.48	1858.56
9/3/2004	1844.48	1867.46	1840.94	1844.48
9/2/2004	1873.43	1876.24	1846.95	1873.43
9/1/2004	1850.41	1859.44	1833.33	1850.41
8/31/2004	1838.1	1842.15	1819.62	1838.1
8/30/2004	1836.49	1855.78	1836.47	1836.49
8/27/2004	1862.09	1866.25	1854.77	1862.09
8/26/2004	1852.92	1860.39	1848.88	1852.92
8/25/2004	1860.72	1861.79	1830.3	1860.72
8/24/2004	1836.89	1850.29	1828.51	1836.89
8/23/2004	1838.7	1848.12	1835.11	1838.7
8/20/2004	1838.02	1843.12	1815.92	1838.02
8/19/2004	1819.89	1829.13	1811.68	1819.89
8/18/2004	1831.37	1831.37	1784.6	1831.37
8/17/2004	1795.25	1804.59	1791.95	1795.25
8/16/2004	1782.84	1789.49	1759.58	1782.84
8/13/2004	1757.22	1768.63	1750.82	1757.22
8/12/2004	1752.49	1774.68	1751.95	1752.49
8/11/2004	1782.42	1786.65	1760.5	1782.42
8/10/2004	1808.7	1808.7	1782.26	1808.7
8/9/2004	1774.64	1787.44	1774.48	1774.64
8/6/2004	1776.89	1806.28	1775.57	1776.89
8/5/2004	1821.63	1859.77	1820.21	1821.63
8/4/2004	1855.06	1864.8	1842.2	1855.06
8/3/2004	1859.42	1887.57	1859.17	1859.42
8/2/2004	1892.09	1893.13	1869.66	1892.09
7/30/2004	1887.36	1896.31	1876.31	1887.36
7/29/2004	1881.06	1885.01	1867.62	1881.06
7/28/2004	1858.26	1869	1832.12	1858.26
7/27/2004	1869.1	1872.17	1843.04	1869.1
7/26/2004	1839.02	1860.12	1829.06	1839.02
7/23/2004	1849.09	1874.46	1846.55	1849.09
7/22/2004	1889.06	1892.98	1853.58	1889.06
7/21/2004	1874.37	1933.03	1874.37	1874.37
7/20/2004	1917.07	1917.07	1885.8	1917.07
7/19/2004	1883.83	1893.8	1870.14	1883.83
7/16/2004	1883.15	1926.19	1882.93	1883.15
7/15/2004	1912.71	1925.76	1910.13	1912.71
7/14/2004	1914.88	1937.68	1908.98	1914.88
7/13/2004	1931.66	1945.17	1930.59	1931.66
7/12/2004	1936.92	1941.24	1921.4	1936.92
7/9/2004	1946.33	1961.11	1940.22	1946.33
7/8/2004	1935.32	1964.48	1934.57	1935.32
7/7/2004	1966.08	1976.92	1960.78	1966.08
7/6/2004	1963.43	1995.4	1958.69	1963.43
7/2/2004	2006.66	2014.74	1996.61	2006.66
7/1/2004	2015.55	2045.53	2006.67	2015.55
6/30/2004	2047.79	2055.65	2031.88	2047.79
6/29/2004	2034.93	2037.6	2017.35	2034.93
6/28/2004	2019.82	2039.93	2013.73	2019.82
6/25/2004	2025.47	2033.87	2015.57	2025.47
6/24/2004	2015.57	2032.21	2013.78	2015.57
6/23/2004	2020.98	2023.23	1990.78	2020.98
6/22/2004	1994.15	1994.87	1964.53	1994.15
6/21/2004	1974.38	1995.06	1972.43	1974.38
6/18/2004	1986.73	2000.41	1973.91	1986.73
6/17/2004	1983.67	1993.93	1976.25	1983.67
6/16/2004	1998.23	2002.07	1990.57	1998.23
6/15/2004	1995.6	2006.58	1982.41	1995.6
6/14/2004	1969.99	1987.83	1963.48	1969.99
6/10/2004	1999.87	2000.99	1988.89	1999.87
6/9/2004	1990.61	2019.22	1989.99	1990.61
6/8/2004	2023.53	2023.54	2008.3	2023.53
6/7/2004	2020.62	2020.62	1991.42	2020.62
6/4/2004	1978.62	1995.5	1978.04	1978.62
6/3/2004	1960.26	1983.86	1960.26	1960.26
6/2/2004	1988.98	1998.32	1978.71	1988.98
6/1/2004	1990.77	1991.29	1972.71	1990.77
5/28/2004	1986.74	1990.81	1976.7	1986.74
5/27/2004	1984.5	1991.87	1969.04	1984.5
5/26/2004	1976.15	1976.16	1957.58	1976.15
5/25/2004	1964.65	1966.68	1913.73	1964.65
5/24/2004	1922.98	1934.41	1915.56	1922.98
5/21/2004	1912.09	1918.08	1899.85	1912.09
5/20/2004	1896.59	1912.02	1890.18	1896.59
5/19/2004	1898.17	1936.04	1898.16	1898.17
5/18/2004	1897.82	1903.39	1890.95	1897.82
5/17/2004	1876.64	1887.74	1865.4	1876.64
5/14/2004	1904.25	1927.25	1897.57	1904.25
5/13/2004	1926.03	1937.87	1914.1	1926.03
5/12/2004	1925.59	1927.23	1878.77	1925.59
5/11/2004	1931.35	1931.48	1909.5	1931.35
5/10/2004	1896.07	1907.98	1880.32	1896.07
5/7/2004	1917.96	1957.24	1917.96	1917.96
5/6/2004	1937.74	1949.55	1923.3	1937.74
5/5/2004	1957.26	1967.33	1948.51	1957.26
5/4/2004	1950.48	1969.97	1933.6	1950.48
5/3/2004	1938.72	1954.62	1926.09	1938.72
4/30/2004	1920.15	1965.89	1919.39	1920.15
4/29/2004	1958.78	1998.5	1946.1	1958.78
4/28/2004	1989.54	2026.44	1985.54	1989.54
4/27/2004	2032.53	2053.57	2027.64	2032.53
4/26/2004	2036.77	2059.08	2031.75	2036.77
4/23/2004	2049.77	2051.75	2034.48	2049.77
4/22/2004	2032.91	2035.39	1991.47	2032.91
4/21/2004	1995.63	1995.91	1973.25	1995.63
4/20/2004	1978.63	2032.41	1978.63	1978.63
4/19/2004	2020.43	2020.45	1991.14	2020.43
4/16/2004	1995.74	2007.17	1982.14	1995.74
4/15/2004	2002.17	2031.84	1989.21	2002.17
4/14/2004	2024.85	2040.15	2013.98	2024.85
4/13/2004	2030.08	2073.42	2026.2	2030.08
4/12/2004	2065.48	2069.45	2057.64	2065.48
4/8/2004	2052.88	2075.33	2046.1	2052.88
4/7/2004	2050.24	2060.44	2038.74	2050.24
4/6/2004	2059.9	2068.27	2053.32	2059.9
4/5/2004	2079.12	2079.12	2054.34	2079.12
4/2/2004	2057.17	2057.17	2037.19	2057.17
4/1/2004	2015.01	2019.09	1996.45	2015.01
3/31/2004	1994.22	2004	1985.04	1994.22
3/30/2004	2000.63	2000.68	1981.44	2000.63
3/29/2004	1992.57	1996.23	1975.43	1992.57
3/26/2004	1960.02	1976.76	1960.02	1960.02
3/25/2004	1967.17	1967.17	1923.22	1967.17
3/24/2004	1909.48	1922.51	1896.91	1909.48
3/23/2004	1901.8	1928.61	1898.94	1901.8
3/22/2004	1909.9	1929.28	1897.63	1909.9
3/19/2004	1940.47	1970.15	1940.47	1940.47
3/18/2004	1962.44	1972.31	1947.56	1962.44
3/17/2004	1976.76	1980.31	1956.52	1976.76
3/16/2004	1943.09	1961.99	1927.69	1943.09
3/15/2004	1939.2	1977.78	1939.2	1939.2
3/12/2004	1984.73	1984.73	1959.49	1984.73
3/11/2004	1943.89	1982.58	1943.89	1943.89
3/10/2004	1964.15	2007.25	1963.13	1964.15
3/9/2004	1995.16	2011.83	1987.29	1995.16
3/8/2004	2008.78	2058.25	2008.78	2008.78
3/5/2004	2047.63	2069.02	2034.18	2047.63
3/4/2004	2055.11	2055.12	2031.84	2055.11
3/3/2004	2033.36	2039.31	2020.29	2033.36
3/2/2004	2039.65	2064.4	2039.65	2039.65
3/1/2004	2057.8	2057.8	2032.64	2057.8
2/27/2004	2029.82	2044.77	2018.83	2029.82
2/26/2004	2032.57	2037.17	2012.83	2032.57
2/25/2004	2022.98	2024.2	2007.73	2022.98
2/24/2004	2005.44	2018.07	1991.05	2005.44
2/23/2004	2007.52	2045.1	1999.59	2007.52
2/20/2004	2037.93	2052.36	2022.79	2037.93
2/19/2004	2045.96	2094.92	2045.96	2045.96
2/18/2004	2076.47	2088.51	2072.19	2076.47
2/17/2004	2080.35	2084.72	2068.01	2080.35
2/13/2004	2053.56	2085.71	2049.76	2053.56
2/12/2004	2073.61	2091.22	2072.06	2073.61
2/11/2004	2089.66	2089.66	2064.77	2089.66
2/10/2004	2075.33	2075.33	2060.44	2075.33
2/9/2004	2060.57	2074.27	2060.44	2060.57
2/6/2004	2064.01	2064.01	2025.91	2064.01
2/5/2004	2019.56	2031.39	2012.79	2019.56
2/4/2004	2014.14	2044.68	2013.92	2014.14
2/3/2004	2066.21	2071.44	2057.33	2066.21
2/2/2004	2063.15	2085.49	2053.79	2063.15
1/30/2004	2066.15	2078.88	2058.54	2066.15
1/29/2004	2068.23	2087.33	2041.07	2068.23
1/28/2004	2077.37	2128	2073.15	2077.37
1/27/2004	2116.04	2152.75	2116.04	2116.04
1/26/2004	2153.83	2153.83	2115.34	2153.83
1/23/2004	2123.87	2138.41	2108.45	2123.87
1/22/2004	2119.01	2152.12	2119.01	2119.01
1/21/2004	2142.45	2150.11	2120.2	2142.45
1/20/2004	2147.98	2149.85	2130.2	2147.98
1/16/2004	2140.46	2140.47	2119.35	2140.46
1/15/2004	2109.08	2121.61	2088.1	2109.08
1/14/2004	2111.13	2111.73	2094.32	2111.13
1/13/2004	2096.44	2114.91	2080.29	2096.44
1/12/2004	2111.78	2112.52	2085.15	2111.78
1/9/2004	2086.92	2113.33	2077.09	2086.92
1/8/2004	2100.25	2100.25	2078.05	2100.25
1/7/2004	2077.68	2078.09	2047.02	2077.68
1/6/2004	2057.37	2061.54	2039.63	2057.37
1/5/2004	2047.36	2047.36	2020.78	2047.36
1/2/2004	2006.68	2022.37	1999.77	2006.68
12/31/2003	2003.37	2015.23	1996.62	2003.37
12/30/2003	2009.88	2010.13	1997.82	2009.88
12/29/2003	2006.48	2006.48	1976.93	2006.48
12/26/2003	1973.14	1979.74	1970.37	1973.14
12/24/2003	1969.23	1974.31	1964.88	1969.23
12/23/2003	1974.78	1974.78	1952.44	1974.78
12/22/2003	1955.8	1958.74	1941.62	1955.8
12/19/2003	1951.02	1963.28	1939.56	1951.02
12/18/2003	1956.18	1957.68	1924.62	1956.18
12/17/2003	1921.33	1926	1910.24	1921.33
12/16/2003	1924.29	1927.09	1901.66	1924.29
12/15/2003	1918.26	1979.78	1918.26	1918.26
12/12/2003	1949	1949.02	1931.1	1949
12/11/2003	1942.32	1945.92	1903.93	1942.32
12/10/2003	1904.65	1916	1887.46	1904.65
12/9/2003	1908.32	1956.97	1906.84	1908.32
12/8/2003	1948.85	1948.94	1926.94	1948.85
12/5/2003	1937.82	1960.39	1935.58	1937.82
12/4/2003	1968.8	1971.25	1942.67	1968.8
12/3/2003	1960.25	2000.92	1960.13	1960.25
12/2/2003	1980.07	1996.08	1978.23	1980.07
12/1/2003	1989.82	1989.82	1968.54	1989.82
11/28/2003	1960.26	1963.06	1950.21	1960.26
11/26/2003	1953.31	1960.31	1930.63	1953.31
11/25/2003	1943.04	1956.2	1942.02	1943.04
11/24/2003	1947.14	1947.14	1907.29	1947.14
11/21/2003	1893.88	1896.41	1878.07	1893.88
11/20/2003	1881.92	1916.55	1880.91	1881.92
11/19/2003	1899.65	1903.43	1880.31	1899.65
11/18/2003	1881.75	1926	1881.75	1881.75
11/17/2003	1909.61	1919.23	1890.72	1909.61
11/14/2003	1930.26	1977.79	1930.26	1930.26
11/13/2003	1967.35	1970.4	1956.41	1967.35
11/12/2003	1973.11	1973.11	1935.86	1973.11
11/11/2003	1930.75	1944.01	1923.5	1930.75
11/10/2003	1941.64	1973.08	1939.73	1941.64
11/7/2003	1970.74	1992.27	1968.81	1970.74
11/6/2003	1976.37	1977.91	1953.34	1976.37
11/5/2003	1959.37	1966.15	1938.22	1959.37
11/4/2003	1957.96	1971.38	1953.64	1957.96
11/3/2003	1967.7	1969.26	1941.31	1967.7
10/31/2003	1932.21	1947.85	1928.67	1932.21
10/30/2003	1932.69	1957.53	1929.77	1932.69
10/29/2003	1936.56	1937.37	1923.56	1936.56
10/28/2003	1932.26	1932.26	1892.43	1932.26
10/27/2003	1882.91	1890.66	1873.62	1882.91
10/24/2003	1865.59	1866.43	1841.62	1865.59
10/23/2003	1885.51	1893.2	1874.11	1885.51
10/22/2003	1898.07	1923.33	1897.36	1898.07
10/21/2003	1940.9	1944.34	1922.78	1940.9
10/20/2003	1925.14	1925.16	1905.39	1925.14
10/17/2003	1912.36	1949.69	1910.24	1912.36
10/16/2003	1950.14	1951.76	1930.28	1950.14
10/15/2003	1939.1	1966.87	1933.03	1939.1
10/14/2003	1943.19	1943.33	1922.82	1943.19
10/13/2003	1933.53	1940.97	1921.96	1933.53
10/10/2003	1915.31	1921.14	1905.49	1915.31
10/9/2003	1911.9	1936.93	1899.21	1911.9
10/8/2003	1893.78	1914.33	1888.53	1893.78
10/7/2003	1907.85	1907.88	1878.59	1907.85
10/6/2003	1893.46	1894.22	1876	1893.46
10/3/2003	1880.57	1891.62	1864.54	1880.57
10/2/2003	1836.22	1842.55	1823.64	1836.22
10/1/2003	1832.25	1832.25	1796.09	1832.25
9/30/2003	1786.94	1812.81	1783.46	1786.94
9/29/2003	1824.56	1824.59	1786.57	1824.56
9/26/2003	1792.07	1821.57	1792.06	1792.07
9/25/2003	1817.24	1856.22	1817.2	1817.24
9/24/2003	1843.7	1904.13	1843.43	1843.7
9/23/2003	1901.72	1901.73	1875.15	1901.72
9/22/2003	1874.62	1881.42	1866.88	1874.62
9/19/2003	1905.7	1913.74	1895.93	1905.7
9/18/2003	1909.55	1910.51	1874.3	1909.55
9/17/2003	1883.1	1894.74	1876.24	1883.1
9/16/2003	1887.25	1887.87	1848.41	1887.25
9/15/2003	1845.7	1902.07	1843.79	1845.7
9/12/2003	1855.03	1855.04	1821.98	1855.03
9/11/2003	1846.09	1852.6	1819.42	1846.09
9/10/2003	1823.81	1859.21	1823.81	1823.81
9/9/2003	1873.43	1886.27	1867.81	1873.43
9/8/2003	1888.62	1888.65	1863.88	1888.62
9/5/2003	1858.24	1879.7	1850.69	1858.24
9/4/2003	1868.97	1870	1848.95	1868.97
9/3/2003	1852.9	1863.55	1846.51	1852.9
9/2/2003	1841.48	1841.48	1804.3	1841.48
8/29/2003	1810.45	1813.82	1794.83	1810.45
8/28/2003	1800.18	1800.65	1772.98	1800.18
8/27/2003	1782.13	1783.12	1764.63	1782.13
8/26/2003	1770.65	1771.22	1737.15	1770.65
8/25/2003	1764.31	1768.12	1752.12	1764.31
8/22/2003	1765.32	1812.49	1765.3	1765.32
8/21/2003	1777.55	1783.64	1762.97	1777.55
8/20/2003	1760.54	1768.52	1747.01	1760.54
8/19/2003	1761.11	1761.63	1737.37	1761.11
8/18/2003	1739.49	1739.59	1706.93	1739.49
8/15/2003	1702.01	1705.33	1693.88	1702.01
8/14/2003	1700.34	1700.34	1681.52	1700.34
8/13/2003	1686.61	1695.83	1681.31	1686.61
8/12/2003	1687.01	1687.48	1660.66	1687.01
8/11/2003	1661.51	1668.06	1646.59	1661.51
8/8/2003	1644.03	1662.78	1640.88	1644.03
8/7/2003	1652.18	1658.43	1641.74	1652.18
8/6/2003	1652.68	1675.46	1648.42	1652.68
8/5/2003	1673.5	1711.11	1671.04	1673.5
8/4/2003	1714.06	1723.27	1687.77	1714.06
8/1/2003	1715.62	1733.14	1714.01	1715.62
7/31/2003	1735.02	1757.37	1728.34	1735.02
7/30/2003	1720.91	1733.4	1717.07	1720.91
7/29/2003	1731.37	1744.6	1713.21	1731.37
7/28/2003	1735.36	1740.59	1726.24	1735.36
7/25/2003	1730.7	1730.91	1685.89	1730.7
7/24/2003	1701.42	1740.8	1700.29	1701.42
7/23/2003	1719.18	1720.04	1695.2	1719.18
7/22/2003	1706.1	1710.34	1686.15	1706.1
7/21/2003	1681.41	1706.29	1675.18	1681.41
7/18/2003	1708.5	1714.84	1688.82	1708.5
7/17/2003	1698.02	1729.59	1693.47	1698.02
7/16/2003	1747.97	1767.9	1734.14	1747.97
7/15/2003	1753.21	1771.78	1742.1	1753.21
7/14/2003	1754.82	1776.1	1748.88	1754.82
7/11/2003	1733.93	1737.41	1720.98	1733.93
7/10/2003	1715.86	1735.13	1707.49	1715.86
7/9/2003	1747.46	1758.18	1735.3	1747.46
7/8/2003	1746.46	1747.44	1713.76	1746.46
7/7/2003	1720.71	1721.25	1685.41	1720.71
7/3/2003	1663.46	1683.77	1660.95	1663.46
7/2/2003	1678.73	1678.77	1648.13	1678.73
7/1/2003	1640.13	1641.77	1598.92	1640.13
6/30/2003	1622.8	1643.68	1621.44	1622.8
6/27/2003	1625.26	1653.74	1621.25	1625.26
6/26/2003	1634.01	1636.15	1606.47	1634.01
6/25/2003	1602.66	1629.97	1600.28	1602.66
6/24/2003	1605.61	1622.47	1598.25	1605.61
6/23/2003	1610.75	1643.21	1601.45	1610.75
6/20/2003	1644.72	1660.47	1638.93	1644.72
6/19/2003	1648.64	1686.1	1646.79	1648.64
6/18/2003	1677.14	1685.04	1653.25	1677.14
6/17/2003	1668.44	1674.09	1656.57	1668.44
6/16/2003	1666.58	1667.77	1629.59	1666.58
6/13/2003	1626.49	1660.43	1624.12	1626.49
6/12/2003	1653.62	1661.12	1640.12	1653.62
6/11/2003	1646.02	1647.57	1612.22	1646.02
6/10/2003	1627.67	1627.77	1606.08	1627.67
6/9/2003	1603.97	1625.61	1597.32	1603.97
6/6/2003	1627.42	1684.06	1625.18	1627.42
6/5/2003	1646.01	1646.01	1613.99	1646.01
6/4/2003	1634.65	1638.57	1603.17	1634.65
6/3/2003	1603.56	1603.74	1584.7	1603.56
6/2/2003	1590.75	1620.79	1586.48	1590.75
5/30/2003	1595.91	1599.92	1582.52	1595.91
5/29/2003	1574.95	1591.26	1564.14	1574.95
5/28/2003	1563.24	1571.85	1553.7	1563.24
5/27/2003	1556.69	1558.28	1504.22	1556.69
5/23/2003	1510.09	1514.49	1501.38	1510.09
5/22/2003	1507.55	1512.8	1489.08	1507.55
5/21/2003	1489.87	1490.82	1478.15	1489.87
5/20/2003	1491.09	1505.18	1480.13	1491.09
5/19/2003	1492.77	1536.04	1492.46	1492.77
5/16/2003	1538.53	1550.44	1534.35	1538.53
5/15/2003	1551.38	1552.98	1536.03	1551.38
5/14/2003	1534.9	1549.94	1526.14	1534.9
5/13/2003	1539.68	1548.59	1529.56	1539.68
5/12/2003	1541.4	1544.41	1512.72	1541.4
5/9/2003	1520.15	1520.15	1500.1	1520.15
5/8/2003	1489.69	1504.04	1486.91	1489.69
5/7/2003	1506.76	1523.91	1503.06	1506.76
5/6/2003	1523.71	1531.82	1503.31	1523.71
5/5/2003	1504.04	1519.7	1502.66	1504.04
5/2/2003	1502.88	1504.22	1469.84	1502.88
5/1/2003	1472.56	1478.85	1451.32	1472.56
4/30/2003	1464.31	1472.69	1459.04	1464.31
4/29/2003	1471.3	1482.49	1459.48	1471.3
4/28/2003	1462.24	1465.4	1436.35	1462.24
4/25/2003	1434.54	1452.17	1432.02	1434.54
4/24/2003	1457.23	1465.92	1448.05	1457.23
4/23/2003	1466.16	1468.08	1447.65	1466.16
4/22/2003	1451.36	1452.34	1414.4	1451.36
4/21/2003	1424.37	1432.08	1413.71	1424.37
4/17/2003	1425.5	1425.5	1393.13	1425.5
4/16/2003	1394.72	1418.52	1391.99	1394.72
4/15/2003	1391.01	1394.03	1376.03	1391.01
4/14/2003	1384.95	1386.5	1359.32	1384.95
4/11/2003	1358.85	1387.33	1353.74	1358.85
4/10/2003	1365.61	1368.11	1351.1	1365.61
4/9/2003	1356.74	1393.37	1356.6	1356.74
4/8/2003	1382.94	1392.52	1376.6	1382.94
4/7/2003	1389.51	1430.11	1389.51	1389.51
4/4/2003	1383.51	1400.97	1378.22	1383.51
4/3/2003	1396.58	1412.08	1389.95	1396.58
4/2/2003	1396.72	1400.86	1374.71	1396.72
4/1/2003	1348.3	1356.37	1338.23	1348.3
3/31/2003	1341.17	1357	1336.61	1341.17
3/28/2003	1369.6	1384.82	1367.89	1369.6
3/27/2003	1384.25	1392.46	1369.31	1384.25
3/26/2003	1387.45	1397.94	1383.35	1387.45
3/25/2003	1391.01	1400.14	1369.32	1391.01
3/24/2003	1369.78	1392.4	1368.37	1369.78
3/21/2003	1421.84	1425.73	1403.15	1421.84
3/20/2003	1402.77	1411.41	1371.9	1402.77
3/19/2003	1397.07	1401.24	1378.57	1397.07
3/18/2003	1400.55	1400.55	1378.83	1400.55
3/17/2003	1392.27	1392.41	1326.28	1392.27
3/14/2003	1340.33	1352.84	1329.97	1340.33
3/13/2003	1340.77	1340.78	1290.59	1340.77
3/12/2003	1279.24	1279.59	1253.22	1279.24
3/11/2003	1271.47	1288.99	1269.48	1271.47
3/10/2003	1278.37	1299.55	1277.18	1278.37
3/7/2003	1305.29	1310.53	1280.72	1305.29
3/6/2003	1302.89	1312.61	1299.81	1302.89
3/5/2003	1314.4	1317.69	1302.05	1314.4
3/4/2003	1307.77	1321.89	1307.27	1307.77
3/3/2003	1320.29	1353.31	1316.85	1320.29
2/28/2003	1337.52	1342.73	1325.15	1337.52
2/27/2003	1323.94	1331.79	1305.56	1323.94
2/26/2003	1303.68	1331.47	1302.83	1303.68
2/25/2003	1328.98	1331.35	1291.96	1328.98
2/24/2003	1322.38	1343.09	1321.44	1322.38
2/21/2003	1349.02	1352.07	1316.04	1349.02
2/20/2003	1331.23	1344.29	1329.09	1331.23
2/19/2003	1334.32	1344.59	1322.12	1334.32
2/18/2003	1346.54	1346.92	1319.52	1346.54
2/14/2003	1310.17	1310.37	1279.66	1310.17
2/13/2003	1277.44	1281.32	1261.79	1277.44
2/12/2003	1278.97	1301.11	1278.74	1278.97
2/11/2003	1295.46	1315.04	1285.77	1295.46
2/10/2003	1296.68	1298.57	1275.19	1296.68
2/7/2003	1282.47	1314.52	1278.54	1282.47
2/6/2003	1301.73	1310.51	1291.47	1301.73
2/5/2003	1301.5	1332.82	1299.35	1301.5
2/4/2003	1306.15	1310.48	1292.2	1306.15
2/3/2003	1323.79	1335.76	1318	1323.79
1/31/2003	1320.91	1331.04	1303.64	1320.91
1/30/2003	1322.35	1363.08	1322.06	1322.35
1/29/2003	1358.06	1363.31	1320.35	1358.06
1/28/2003	1342.18	1346.5	1321.44	1342.18
1/27/2003	1325.27	1349.83	1320.32	1325.27
1/24/2003	1342.14	1382.35	1340.22	1342.14
1/23/2003	1388.27	1393.67	1365.11	1388.27
1/22/2003	1359.48	1379.61	1358.23	1359.48
1/21/2003	1364.25	1386.71	1364.25	1364.25
1/17/2003	1376.19	1401.37	1376.18	1376.19
1/16/2003	1423.75	1449.13	1420.11	1423.75
1/15/2003	1438.8	1463.99	1435.29	1438.8
1/14/2003	1460.99	1461.12	1442.63	1460.99
1/13/2003	1446.04	1467.35	1436.98	1446.04
1/10/2003	1447.72	1457.45	1418.79	1447.72
1/9/2003	1438.46	1445.09	1414.47	1438.46
1/8/2003	1401.07	1424.12	1399.06	1401.07
1/7/2003	1431.57	1442.26	1416.23	1431.57
1/6/2003	1421.32	1428.65	1390.09	1421.32
1/3/2003	1387.08	1389.44	1374.61	1387.08
1/2/2003	1384.85	1384.91	1336.98	1384.85
12/31/2002	1335.51	1345.11	1327.19	1335.51
12/30/2002	1339.54	1353.38	1329.64	1339.54
12/27/2002	1348.31	1369.21	1346.65	1348.31
12/26/2002	1367.89	1392.58	1363.61	1367.89
12/24/2002	1372.47	1382.93	1372.38	1372.47
12/23/2002	1381.69	1384.29	1358.29	1381.69
12/20/2002	1363.1	1370.79	1358.8	1363.1
12/19/2002	1354.1	1384.58	1346.18	1354.1
12/18/2002	1361.51	1380.63	1355.55	1361.51
12/17/2002	1392.05	1408.16	1385.37	1392.05
12/16/2002	1400.33	1400.49	1365.66	1400.33
12/13/2002	1362.42	1387.71	1362.42	1362.42
12/12/2002	1399.55	1411.69	1388.51	1399.55
12/11/2002	1396.59	1407.15	1377.71	1396.59
12/10/2002	1390.76	1397.84	1373.89	1390.76
12/9/2002	1367.14	1411.4	1367.07	1367.14
12/6/2002	1422.44	1430.39	1391.1	1422.44
12/5/2002	1410.75	1445.95	1410.58	1410.75
12/4/2002	1430.35	1444.18	1412.92	1430.35
12/3/2002	1448.96	1474.69	1445.23	1448.96
12/2/2002	1484.78	1521.44	1474.59	1484.78
11/29/2002	1478.78	1497.44	1478.72	1478.78
11/27/2002	1487.94	1491.45	1462.62	1487.94
11/26/2002	1444.43	1478.73	1441.12	1444.43
11/25/2002	1481.9	1486.94	1461.13	1481.9
11/22/2002	1468.74	1475.35	1449.5	1468.74
11/21/2002	1467.55	1468.72	1430.08	1467.55
11/20/2002	1419.35	1419.64	1375.41	1419.35
11/19/2002	1374.51	1394.93	1367.76	1374.51
11/18/2002	1393.69	1425.42	1393.66	1393.69
11/15/2002	1411.14	1413.53	1386.14	1411.14
11/14/2002	1411.52	1411.63	1378.94	1411.52
11/13/2002	1361.34	1371.74	1334.13	1361.34
11/12/2002	1349.56	1367.97	1328.08	1349.56
11/11/2002	1319.19	1355.1	1319.07	1319.19
11/8/2002	1359.28	1389.77	1354.28	1359.28
11/7/2002	1376.71	1400.08	1371.47	1376.71
11/6/2002	1418.99	1419.04	1386.52	1418.99
11/5/2002	1401.17	1401.37	1379.33	1401.17
11/4/2002	1396.54	1420.03	1388.68	1396.54
11/1/2002	1360.7	1360.83	1313.72	1360.7
10/31/2002	1329.75	1347.58	1323.09	1329.75
10/30/2002	1326.73	1334.63	1300.55	1326.73
10/29/2002	1300.54	1318.93	1279.19	1300.54
10/28/2002	1315.83	1346.21	1310.63	1315.83
10/25/2002	1331.13	1331.33	1297.17	1331.13
10/24/2002	1298.71	1330.99	1296.54	1298.71
10/23/2002	1320.23	1320.25	1279.46	1320.23
10/22/2002	1292.8	1307.6	1280.66	1292.8
10/21/2002	1309.67	1312.53	1267.76	1309.67
10/18/2002	1287.86	1288.08	1253.44	1287.86
10/17/2002	1272.29	1283.21	1263.46	1272.29
10/16/2002	1232.42	1253.61	1229.06	1232.42
10/15/2002	1282.44	1282.74	1259.87	1282.44
10/14/2002	1220.53	1221.6	1193.42	1220.53
10/11/2002	1210.47	1220.12	1179.9	1210.47
10/10/2002	1163.37	1165.83	1108.49	1163.37
10/9/2002	1114.11	1135.89	1112.08	1114.11
10/8/2002	1129.21	1144.13	1109.64	1129.21
10/7/2002	1119.4	1145.79	1113.36	1119.4
10/4/2002	1139.9	1175.75	1135.27	1139.9
10/3/2002	1165.56	1197.96	1164.51	1165.56
10/2/2002	1187.3	1222.72	1183.76	1187.3
10/1/2002	1213.72	1214.01	1160.71	1213.72
9/30/2002	1172.06	1190.74	1160.07	1172.06
9/27/2002	1199.16	1235.08	1198.12	1199.16
9/26/2002	1221.61	1239.62	1206.91	1221.61
9/25/2002	1222.29	1227.23	1184.12	1222.29
9/24/2002	1182.17	1200.45	1169.04	1182.17
9/23/2002	1184.93	1209.72	1177.41	1184.93
9/20/2002	1221.09	1232.96	1216.24	1221.09
9/19/2002	1216.45	1242.91	1216.19	1216.45
9/18/2002	1252.13	1263.9	1233.08	1252.13
9/17/2002	1259.94	1298.5	1258.85	1259.94
9/16/2002	1275.88	1292.73	1267.69	1275.88
9/13/2002	1291.4	1292.36	1270.59	1291.4
9/12/2002	1279.68	1305.72	1279.09	1279.68
9/11/2002	1315.45	1347.27	1314.96	1315.45
9/10/2002	1320.09	1322.43	1299.53	1320.09
9/9/2002	1304.6	1310.33	1270.73	1304.6
9/6/2002	1295.3	1304.02	1280.27	1295.3
9/5/2002	1251	1274.76	1251	1251
9/4/2002	1292.31	1294.65	1261	1292.31
9/3/2002	1263.84	1302.67	1263.23	1263.84
8/30/2002	1314.85	1337.92	1314.69	1314.85
8/29/2002	1335.77	1345.37	1295.79	1335.77
8/28/2002	1314.38	1340.01	1312.25	1314.38
8/27/2002	1347.78	1396.4	1346.21	1347.78
8/26/2002	1391.74	1394.24	1360.43	1391.74
8/23/2002	1380.62	1411.75	1377.64	1380.62
8/22/2002	1422.95	1426.76	1398.83	1422.95
8/21/2002	1409.25	1410.88	1378.09	1409.25
8/20/2002	1376.59	1389.84	1370.98	1376.59
8/19/2002	1394.54	1397.06	1359.14	1394.54
8/16/2002	1361.01	1368.69	1325.99	1361.01
8/15/2002	1345.01	1350.92	1322.11	1345.01
8/14/2002	1334.3	1334.31	1265.19	1334.3
8/13/2002	1269.28	1324.43	1268.99	1269.28
8/12/2002	1306.84	1311.43	1286.91	1306.84
8/9/2002	1306.12	1322.07	1290.77	1306.12
8/8/2002	1316.52	1316.52	1263.31	1316.52
8/7/2002	1280.9	1298.12	1243.49	1280.9
8/6/2002	1259.55	1279.57	1224.8	1259.55
8/5/2002	1206.01	1247.84	1205.68	1206.01
8/2/2002	1247.92	1282.06	1235.57	1247.92
8/1/2002	1280	1326.1	1276.88	1280
7/31/2002	1328.26	1335.79	1307.01	1328.26
7/30/2002	1344.19	1354.48	1313.49	1344.19
7/29/2002	1335.25	1335.25	1286.54	1335.25
7/26/2002	1262.12	1264.67	1234.46	1262.12
7/25/2002	1240.08	1289.72	1220.93	1240.08
7/24/2002	1290.23	1290.4	1192.42	1290.23
7/23/2002	1229.05	1295.59	1228.88	1229.05
7/22/2002	1282.65	1332.1	1272.46	1282.65
7/19/2002	1319.15	1350.21	1309.94	1319.15
7/18/2002	1356.95	1395.29	1356.8	1356.95
7/17/2002	1397.25	1426.28	1370.21	1397.25
7/16/2002	1375.26	1407.59	1364.88	1375.26
7/15/2002	1382.62	1382.7	1315.3	1382.62
7/12/2002	1373.5	1402.45	1363.11	1373.5
7/11/2002	1374.43	1375.58	1323.59	1374.43
7/10/2002	1346.01	1396.95	1345.22	1346.01
7/9/2002	1381.12	1415.31	1379.57	1381.12
7/8/2002	1405.61	1452.56	1401.28	1405.61
7/5/2002	1448.36	1448.66	1401.03	1448.36
7/3/2002	1380.17	1380.38	1336.06	1380.17
7/2/2002	1357.82	1396.25	1356.03	1357.82
7/1/2002	1403.8	1459.84	1402.51	1403.8
6/28/2002	1463.21	1486.25	1454.71	1463.21
6/27/2002	1459.2	1459.41	1412.96	1459.2
6/26/2002	1429.33	1436.57	1375.53	1429.33
6/25/2002	1423.99	1475.58	1419.25	1423.99
6/24/2002	1460.34	1476.56	1414.69	1460.34
6/21/2002	1440.96	1480.05	1435.85	1440.96
6/20/2002	1464.75	1503.01	1461.59	1464.75
6/19/2002	1496.83	1538.36	1496.08	1496.83
6/18/2002	1542.96	1567.99	1542.77	1542.96
6/17/2002	1553.29	1555.07	1519.26	1553.29
6/14/2002	1504.74	1507.01	1445.44	1504.74
6/13/2002	1496.86	1526.41	1495.64	1496.86
6/12/2002	1519.12	1519.16	1474.56	1519.12
6/11/2002	1497.18	1547.5	1496.66	1497.18
6/10/2002	1530.69	1551.8	1526.96	1530.69
6/7/2002	1535.48	1549.17	1495.81	1535.48
6/6/2002	1554.88	1584.06	1550.72	1554.88
6/5/2002	1595.26	1595.42	1563.55	1595.26
6/4/2002	1578.12	1587.79	1548.31	1578.12
6/3/2002	1562.56	1621.5	1561.17	1562.56
5/31/2002	1615.73	1651.47	1615.62	1615.73
5/30/2002	1631.92	1637.65	1607.3	1631.92
5/29/2002	1624.39	1644.29	1624.31	1624.39
5/28/2002	1652.17	1671.35	1632.75	1652.17
5/24/2002	1661.49	1681.1	1658.78	1661.49
5/23/2002	1697.63	1697.77	1651.89	1697.63
5/22/2002	1673.45	1676.64	1643.96	1673.45
5/21/2002	1664.18	1717.93	1660.22	1664.18
5/20/2002	1701.59	1726.89	1696.11	1701.59
5/17/2002	1741.39	1754.22	1723.06	1741.39
5/16/2002	1730.44	1734.71	1713.81	1730.44
5/15/2002	1725.56	1759.33	1694.34	1725.56
5/14/2002	1719.05	1722.66	1691.42	1719.05
5/13/2002	1652.54	1653.1	1602.6	1652.54
5/10/2002	1600.85	1657.45	1599.64	1600.85
5/9/2002	1650.49	1692.58	1650.46	1650.49
5/8/2002	1696.29	1696.35	1625.73	1696.29
5/7/2002	1573.82	1594.57	1560.29	1573.82
5/6/2002	1578.48	1622.83	1577.93	1578.48
5/3/2002	1613.03	1643.87	1605.97	1613.03
5/2/2002	1644.82	1695.07	1640.8	1644.82
5/1/2002	1677.53	1687.56	1643.24	1677.53
4/30/2002	1688.23	1697.03	1652.93	1688.23
4/29/2002	1656.93	1678.56	1640.97	1656.93
4/26/2002	1663.89	1728.52	1663.78	1663.89
4/25/2002	1713.7	1724.01	1697.27	1713.7
4/24/2002	1713.34	1746.52	1711.11	1713.34
4/23/2002	1730.29	1762.94	1723.93	1730.29
4/22/2002	1758.68	1779.18	1747.65	1758.68
4/19/2002	1796.83	1816.62	1795.27	1796.83
4/18/2002	1802.43	1818.79	1778.1	1802.43
4/17/2002	1810.67	1832.01	1804.65	1810.67
4/16/2002	1816.79	1816.91	1779.29	1816.79
4/15/2002	1753.78	1769.04	1740.61	1753.78
4/12/2002	1756.19	1756.33	1728.52	1756.19
4/11/2002	1725.24	1762.28	1724.15	1725.24
4/10/2002	1767.07	1772	1733.69	1767.07
4/9/2002	1742.57	1795.62	1742.4	1742.57
4/8/2002	1785.87	1786.4	1733.84	1785.87
4/5/2002	1770.03	1803.21	1769.95	1770.03
4/4/2002	1789.75	1800.83	1770.16	1789.75
4/3/2002	1784.35	1813.36	1770.61	1784.35
4/2/2002	1804.4	1839.37	1804.4	1804.4
4/1/2002	1862.62	1865.37	1817.25	1862.62
3/28/2002	1845.35	1852.85	1833.33	1845.35
3/27/2002	1826.75	1832.01	1811.64	1826.75
3/26/2002	1824.17	1843.96	1807.47	1824.17
3/25/2002	1812.49	1863.05	1812.42	1812.49
3/22/2002	1851.39	1873.32	1848.15	1851.39
3/21/2002	1868.83	1870.16	1825.99	1868.83
3/20/2002	1832.87	1861.79	1832.87	1832.87
3/19/2002	1880.87	1891.51	1873.17	1880.87
3/18/2002	1877.06	1893.26	1861.11	1877.06
3/15/2002	1868.3	1871.39	1845.93	1868.3
3/14/2002	1854.14	1873.01	1851.38	1854.14
3/13/2002	1862.03	1886.27	1858.45	1862.03
3/12/2002	1897.12	1899.01	1879.42	1897.12
3/11/2002	1929.49	1946.23	1905.93	1929.49
3/8/2002	1929.67	1935.09	1908.09	1929.67
3/7/2002	1881.63	1910.7	1865.06	1881.63
3/6/2002	1890.4	1891.83	1841.31	1890.4
3/5/2002	1866.29	1886.15	1849.75	1866.29
3/4/2002	1859.32	1859.72	1789.72	1859.32
3/1/2002	1802.74	1802.89	1742.08	1802.74
2/28/2002	1731.49	1773.2	1728.65	1731.49
2/27/2002	1751.88	1793.73	1741.48	1751.88
2/26/2002	1766.86	1788.75	1750.36	1766.86
2/25/2002	1769.88	1776.61	1730.92	1769.88
2/22/2002	1724.54	1736.48	1696.55	1724.54
2/21/2002	1716.24	1769.37	1716.24	1716.24
2/20/2002	1775.57	1777.18	1729.2	1775.57
2/19/2002	1750.61	1791.01	1745.05	1750.61
2/15/2002	1805.2	1847.07	1801.67	1805.2
2/14/2002	1843.37	1877.74	1840.78	1843.37
2/13/2002	1859.16	1862.42	1844.12	1859.16
2/12/2002	1834.21	1852.22	1817.13	1834.21
2/11/2002	1846.66	1846.93	1815.38	1846.66
2/8/2002	1818.88	1818.88	1772.15	1818.88
2/7/2002	1782.11	1824.07	1781.73	1782.11
2/6/2002	1812.71	1853.13	1805.01	1812.71
2/5/2002	1838.52	1867.94	1828.67	1838.52
2/4/2002	1855.53	1907.58	1849.13	1855.53
2/1/2002	1911.24	1942.15	1901.21	1911.24
1/31/2002	1934.03	1935.17	1906.9	1934.03
1/30/2002	1913.44	1913.66	1851.49	1913.44
1/29/2002	1892.99	1959.05	1883.49	1892.99
1/28/2002	1943.91	1958.96	1925.43	1943.91
1/25/2002	1937.7	1951.79	1923.06	1937.7
1/24/2002	1942.58	1959.93	1936.34	1942.58
1/23/2002	1922.38	1925.15	1879.24	1922.38
1/22/2002	1882.53	1947.41	1882.14	1882.53
1/18/2002	1930.34	1964.74	1922.7	1930.34
1/17/2002	1985.82	1985.83	1954.06	1985.82
1/16/2002	1944.44	1981.81	1944.32	1944.44
1/15/2002	2000.91	2011.25	1977.28	2000.91
1/14/2002	1990.74	2018.42	1979.94	1990.74
1/11/2002	2022.46	2058.77	2018.68	2022.46
1/10/2002	2047.24	2055.89	2026.05	2047.24
1/9/2002	2044.89	2098.88	2034.09	2044.89
1/8/2002	2055.74	2060.23	2027.34	2055.74
1/7/2002	2037.1	2081.09	2036.86	2037.1
1/4/2002	2059.38	2077.89	2033.56	2059.38
1/3/2002	2044.27	2044.56	1987.06	2044.27
1/2/2002	1979.25	1979.26	1936.56	1979.25
12/31/2001	1950.4	1989.17	1950.4	1950.4
12/28/2001	1987.26	2002.72	1982.37	1987.26
12/27/2001	1976.42	1982.73	1962.12	1976.42
12/26/2001	1960.7	1983.84	1948.77	1960.7
12/24/2001	1944.48	1953.9	1942.07	1944.48
12/21/2001	1945.83	1954.47	1931.87	1945.83
12/20/2001	1918.54	1972.32	1918.5	1918.54
12/19/2001	1982.89	2007.76	1971.07	1982.89
12/18/2001	2004.76	2010.91	1989.81	2004.76
12/17/2001	1987.45	1993.92	1950.9	1987.45
12/14/2001	1953.17	1965.74	1934.6	1953.17
12/13/2001	1946.51	1985.79	1945.29	1946.51
12/12/2001	2011.38	2022.76	1975.65	2011.38
12/11/2001	2001.93	2032.63	1995.09	2001.93
12/10/2001	1992.12	2036.54	1989.68	1992.12
12/7/2001	2021.26	2046.99	2002.34	2021.26
12/6/2001	2054.27	2065.69	2037.64	2054.27
12/5/2001	2046.84	2056.81	1980.3	2046.84
12/4/2001	1963.1	1963.22	1913.92	1963.1
12/3/2001	1904.9	1925.35	1898.98	1904.9
11/30/2001	1930.58	1941.94	1916.73	1930.58
11/29/2001	1933.26	1933.46	1889.29	1933.26
11/28/2001	1887.97	1941.79	1887.97	1887.97
11/27/2001	1935.97	1965.09	1902.89	1935.97
11/26/2001	1941.23	1941.31	1906.89	1941.23
11/23/2001	1903.2	1905.58	1873.64	1903.2
11/21/2001	1875.05	1884.49	1853.67	1875.05
11/20/2001	1880.51	1930.21	1877.79	1880.51
11/19/2001	1934.42	1934.7	1905.36	1934.42
11/16/2001	1898.58	1908.21	1882.53	1898.58
11/15/2001	1900.57	1922.12	1882.84	1900.57
11/14/2001	1903.19	1922.45	1875.27	1903.19
11/13/2001	1892.11	1893.92	1867.27	1892.11
11/12/2001	1840.13	1848	1782.48	1840.13
11/9/2001	1828.48	1838.38	1809.29	1828.48
11/8/2001	1827.77	1888.39	1816.56	1827.77
11/7/2001	1837.53	1868.31	1820.28	1837.53
11/6/2001	1835.08	1835.49	1777.91	1835.08
11/5/2001	1793.65	1801.55	1768.29	1793.65
11/2/2001	1745.73	1759.65	1726.61	1745.73
11/1/2001	1746.3	1746.65	1683.99	1746.3
10/31/2001	1690.2	1721.69	1677.71	1690.2
10/30/2001	1667.41	1686.68	1646.3	1667.41
10/29/2001	1699.52	1767.97	1699.4	1699.52
10/26/2001	1768.96	1792.87	1763	1768.96
10/25/2001	1775.47	1775.51	1683.61	1775.47
10/24/2001	1731.54	1736.17	1697.69	1731.54
10/23/2001	1704.44	1739.47	1695.22	1704.44
10/22/2001	1708.08	1708.09	1660.22	1708.08
10/19/2001	1671.31	1675.2	1628.24	1671.31
10/18/2001	1652.72	1668	1634.72	1652.72
10/17/2001	1646.34	1754.01	1646.34	1646.34
10/16/2001	1722.07	1722.85	1690.54	1722.07
10/15/2001	1696.31	1698.24	1663.78	1696.31
10/12/2001	1703.4	1707.42	1651.23	1703.4
10/11/2001	1701.47	1701.48	1649.55	1701.47
10/10/2001	1626.26	1626.99	1558.81	1626.26
10/9/2001	1570.19	1607.2	1565.97	1570.19
10/8/2001	1605.95	1621.11	1574.65	1605.95
10/5/2001	1605.3	1608.76	1548.81	1605.3
10/4/2001	1597.31	1641.56	1581.08	1597.31
10/3/2001	1580.81	1595.48	1473.22	1580.81
10/2/2001	1492.33	1504.24	1473.13	1492.33
10/1/2001	1480.46	1491.45	1458.41	1480.46
9/28/2001	1498.8	1526.38	1466.78	1498.8
9/27/2001	1460.71	1465.7	1418.15	1460.71
9/26/2001	1464.04	1516.12	1458.34	1464.04
9/25/2001	1501.64	1528.33	1480.69	1501.64
9/24/2001	1499.4	1507.51	1459.47	1499.4
9/21/2001	1423.19	1454.04	1387.06	1423.19
9/20/2001	1470.93	1513.24	1467.1	1470.93
9/19/2001	1527.8	1568.22	1451.31	1527.8
9/18/2001	1555.08	1605.06	1548.85	1555.08
9/17/2001	1579.55	1629.1	1579.28	1579.55
9/10/2001	1695.38	1702.12	1669.94	1695.38
9/7/2001	1687.7	1724.57	1676.42	1687.7
9/6/2001	1705.64	1753.83	1702.92	1705.64
9/5/2001	1759.01	1782.5	1715.86	1759.01
9/4/2001	1770.78	1836.19	1770.76	1770.78
8/31/2001	1805.43	1817.72	1782.1	1805.43
8/30/2001	1791.68	1833.29	1777.11	1791.68
8/29/2001	1843.17	1879.76	1833.65	1843.17
8/28/2001	1864.98	1916.28	1864.72	1864.98
8/27/2001	1912.41	1933.94	1897.63	1912.41
8/24/2001	1916.8	1916.83	1857.73	1916.8
8/23/2001	1842.97	1883.48	1842.51	1842.97
8/22/2001	1860.01	1860.02	1817.7	1860.01
8/21/2001	1831.3	1893.39	1831.28	1831.3
8/20/2001	1881.35	1881.62	1854.96	1881.35
8/17/2001	1867.01	1903.73	1862.76	1867.01
8/16/2001	1930.32	1930.46	1879.07	1930.32
8/15/2001	1918.89	1975.18	1918.74	1918.89
8/14/2001	1964.53	1998.59	1961.53	1964.53
8/13/2001	1982.25	1986.33	1951.46	1982.25
8/10/2001	1956.47	1967.03	1915.99	1956.47
8/9/2001	1963.32	1971.61	1941.24	1963.32
8/8/2001	1966.36	2038.64	1958.67	1966.36
8/7/2001	2027.79	2043.48	2013.75	2027.79
8/6/2001	2034.26	2053.6	2032.51	2034.26
8/3/2001	2066.33	2079.15	2047.62	2066.33
8/2/2001	2087.38	2102.53	2061.75	2087.38
8/1/2001	2068.38	2078.36	2045.13	2068.38
7/31/2001	2027.13	2057.1	2014.06	2027.13
7/30/2001	2017.84	2039.01	2009.94	2017.84
7/27/2001	2029.07	2039.15	2009.94	2029.07
7/26/2001	2022.96	2025.88	1963.21	2022.96
7/25/2001	1984.32	1984.98	1942.58	1984.32
7/24/2001	1959.24	1994.03	1939.28	1959.24
7/23/2001	1988.56	2047.85	1987.51	1988.56
7/20/2001	2029.37	2035.52	2009.56	2029.37
7/19/2001	2046.59	2079.33	2027.11	2046.59
7/18/2001	2016.17	2056.06	2003.95	2016.17
7/17/2001	2067.32	2067.44	2006.8	2067.32
7/16/2001	2029.12	2091.68	2025.41	2029.12
7/13/2001	2084.79	2105.15	2055.56	2084.79
7/12/2001	2075.74	2080.13	2031.84	2075.74
7/11/2001	1972.04	1975.79	1934.67	1972.04
7/10/2001	1962.79	2045.12	1960.15	1962.79
7/9/2001	2026.71	2038.17	2000.08	2026.71
7/6/2001	2004.16	2060.73	2001.82	2004.16
7/5/2001	2080.11	2130.96	2079.83	2080.11
7/3/2001	2140.8	2148.18	2123.75	2140.8
7/2/2001	2148.72	2181.05	2140.65	2148.72
6/29/2001	2161.24	2180.11	2118.11	2161.24
6/28/2001	2125.46	2157.32	2096.88	2125.46
6/27/2001	2074.74	2084.4	2048.88	2074.74
6/26/2001	2064.62	2068.15	2017.34	2064.62
6/25/2001	2050.87	2060.06	2026.4	2050.87
6/22/2001	2034.84	2074.83	2028.07	2034.84
6/21/2001	2058.76	2077.43	2014.33	2058.76
6/20/2001	2031.24	2032.67	1973.7	2031.24
6/19/2001	1992.66	2057.19	1978.25	1992.66
6/18/2001	1988.63	2046.63	1987.17	1988.63
6/15/2001	2028.43	2048.32	1992.39	2028.43
6/14/2001	2044.07	2101.05	2043.36	2044.07
6/13/2001	2121.66	2187.16	2121.38	2121.66
6/12/2001	2169.95	2184.2	2105.26	2169.95
6/11/2001	2170.78	2205.41	2150.75	2170.78
6/8/2001	2215.1	2263.75	2202.27	2215.1
6/7/2001	2264	2264.58	2205.85	2264
6/6/2001	2217.73	2249.72	2204.88	2217.73
6/5/2001	2233.66	2244.23	2167.24	2233.66
6/4/2001	2155.93	2174.16	2136.63	2155.93
6/1/2001	2149.44	2157.8	2101.26	2149.44
5/31/2001	2110.49	2140.07	2092.48	2110.49
5/30/2001	2084.5	2137.67	2077.98	2084.5
5/29/2001	2175.54	2239.92	2170.58	2175.54
5/25/2001	2251.03	2282.43	2242.86	2251.03
5/24/2001	2282.02	2282.19	2226.26	2282.02
5/23/2001	2243.48	2299.75	2243.46	2243.48
5/22/2001	2313.85	2328.05	2291.91	2313.85
5/21/2001	2305.59	2305.73	2198.14	2305.59
5/18/2001	2198.88	2205.65	2172.48	2198.88
5/17/2001	2193.68	2216.36	2167.72	2193.68
5/16/2001	2166.44	2171.22	2057.99	2166.44
5/15/2001	2085.58	2125.32	2077.5	2085.58
5/14/2001	2081.92	2105.38	2052.41	2081.92
5/11/2001	2107.43	2140.37	2097.36	2107.43
5/10/2001	2128.86	2197.03	2128.69	2128.86
5/9/2001	2156.63	2189.03	2141.43	2156.63
5/8/2001	2198.77	2210.45	2165.37	2198.77
5/7/2001	2173.57	2215.37	2166.51	2173.57
5/4/2001	2191.53	2191.93	2089.23	2191.53
5/3/2001	2146.2	2183.07	2129.07	2146.2
5/2/2001	2220.6	2232.66	2175.13	2220.6
5/1/2001	2168.24	2168.42	2088.61	2168.24
4/30/2001	2116.24	2159.08	2097.58	2116.24
4/27/2001	2075.68	2082.64	2046.71	2075.68
4/26/2001	2034.88	2095.83	2032.38	2034.88
4/25/2001	2059.8	2066.97	2000.83	2059.8
4/24/2001	2016.61	2095.89	2012.37	2016.61
4/23/2001	2059.32	2118.77	2046.84	2059.32
4/20/2001	2163.41	2202.86	2135.32	2163.41
4/19/2001	2182.14	2182.14	2082.24	2182.14
4/18/2001	2079.44	2129.31	1995.91	2079.44
4/17/2001	1923.22	1941.57	1869.34	1923.22
4/16/2001	1909.57	1946.92	1891.88	1909.57
4/12/2001	1961.43	1961.57	1868.76	1961.43
4/11/2001	1898.95	1948.08	1884.95	1898.95
4/10/2001	1852.03	1868.1	1771.68	1852.03
4/9/2001	1745.71	1757.38	1710.76	1745.71
4/6/2001	1720.36	1756.11	1700.2	1720.36
4/5/2001	1785	1785.73	1706.1	1785
4/4/2001	1638.8	1698.21	1619.58	1638.8
4/3/2001	1673	1759.01	1660.92	1673
4/2/2001	1782.97	1852.49	1769.66	1782.97
3/30/2001	1840.26	1855.58	1794.3	1840.26
3/29/2001	1820.57	1876.74	1802.76	1820.57
3/28/2001	1854.13	1925.3	1852.96	1854.13
3/27/2001	1972.26	1979.75	1907.16	1972.26
3/26/2001	1918.49	1960.68	1909.42	1918.49
3/23/2001	1928.68	1952.92	1891.99	1928.68
3/22/2001	1897.7	1898.1	1794.21	1897.7
3/21/2001	1830.23	1896.21	1820.75	1830.23
3/20/2001	1857.44	1974.14	1857.41	1857.44
3/19/2001	1951.18	1953.08	1867.58	1951.18
3/16/2001	1890.91	1940.71	1877.69	1890.91
3/15/2001	1940.71	2030.73	1939.38	1940.71
3/14/2001	1972.09	2028.53	1933.4	1972.09
3/13/2001	2014.78	2015.35	1932.63	2014.78
3/12/2001	1923.38	2004.09	1922.78	1923.38
3/9/2001	2052.78	2124.11	2041.78	2052.78
3/8/2001	2168.73	2219.87	2161.41	2168.73
3/7/2001	2223.92	2243.75	2201.41	2223.92
3/6/2001	2204.43	2256.72	2202.7	2204.43
3/5/2001	2142.92	2163.09	2127.96	2142.92
3/2/2001	2117.63	2197.85	2091.55	2117.63
3/1/2001	2183.37	2184.41	2071.03	2183.37
2/28/2001	2151.83	2238.06	2127.5	2151.83
2/27/2001	2207.82	2300.18	2206.72	2207.82
2/26/2001	2308.5	2309.73	2238.64	2308.5
2/23/2001	2262.51	2264.68	2156.29	2262.51
2/22/2001	2244.96	2291.69	2185.91	2244.96
2/21/2001	2268.94	2353.51	2257.15	2268.94
2/20/2001	2318.35	2442.99	2317.77	2318.35
2/16/2001	2425.38	2457.65	2397.43	2425.38
2/15/2001	2552.91	2593.09	2536.63	2552.91
2/14/2001	2491.4	2493.11	2388.4	2491.4
2/13/2001	2427.72	2554.65	2427.47	2427.72
2/12/2001	2489.66	2826.45	2435.36	2489.66
2/9/2001	2470.97	2542.62	2455.87	2470.97
2/8/2001	2562.06	2651.84	2562.02	2562.06
2/7/2001	2607.82	2636.07	2554.76	2607.82
2/6/2001	2664.49	2705.59	2640.23	2664.49
2/5/2001	2643.21	2656.02	2596.73	2643.21
2/2/2001	2660.5	2791.58	2660.11	2660.5
2/1/2001	2782.79	2796.89	2742.44	2782.79
1/31/2001	2772.73	2872.47	2772.35	2772.73
1/30/2001	2838.35	2861.71	2817.13	2838.35
1/29/2001	2838.34	2840.02	2742.5	2838.34
1/26/2001	2781.3	2785.62	2686.65	2781.3
1/25/2001	2754.28	2849.56	2753.37	2754.28
1/24/2001	2859.15	2892.36	2828.32	2859.15
1/23/2001	2840.39	2845.39	2736.28	2840.39
1/22/2001	2757.91	2789.63	2722.96	2757.91
1/19/2001	2770.38	2841.25	2752.06	2770.38
1/18/2001	2768.49	2769.98	2661.26	2768.49
1/17/2001	2682.78	2756.63	2668.48	2682.78
1/16/2001	2618.55	2638.22	2576.95	2618.55
1/12/2001	2626.5	2699.87	2589.63	2626.5
1/11/2001	2640.57	2661.93	2495.01	2640.57
1/10/2001	2524.18	2525.28	2376.49	2524.18
1/9/2001	2441.3	2474.16	2406.08	2441.3
1/8/2001	2395.92	2397.06	2299.65	2395.92
1/5/2001	2407.65	2574.62	2395.39	2407.65
1/4/2001	2566.83	2644.8	2549.83	2566.83
1/3/2001	2616.69	2618.03	2251.71	2616.69
1/2/2001	2291.86	2474.16	2273.07	2291.86
12/29/2000	2470.52	2577.02	2456.54	2470.52
12/28/2000	2557.76	2571.52	2514.56	2557.76
12/27/2000	2539.35	2539.52	2450.22	2539.35
12/26/2000	2493.52	2548.75	2436.19	2493.52
12/22/2000	2517.02	2517.93	2397.67	2517.02
12/21/2000	2340.12	2423.71	2288.16	2340.12
12/20/2000	2332.78	2432.83	2312.51	2332.78
12/19/2000	2511.71	2696.61	2509.76	2511.71
12/18/2000	2624.52	2726.2	2597.47	2624.52
12/15/2000	2653.27	2697.93	2596.03	2653.27
12/14/2000	2728.51	2847.37	2727.26	2728.51
12/13/2000	2822.77	3001.72	2814.13	2822.77
12/12/2000	2931.77	3002.53	2930.99	2931.77
12/11/2000	3015.1	3028.75	2901.48	3015.1
12/8/2000	2917.43	2929.95	2844.93	2917.43
12/7/2000	2752.66	2794.53	2707.96	2752.66
12/6/2000	2796.5	2964.2	2781.24	2796.5
12/5/2000	2889.8	2889.8	2694.41	2889.8
12/4/2000	2615.75	2671.18	2567.18	2615.75
12/1/2000	2645.29	2749.06	2604.27	2645.29
11/30/2000	2597.93	2641.75	2523.04	2597.93
11/29/2000	2706.93	2770.18	2642.89	2706.93
11/28/2000	2734.98	2891.4	2734.46	2734.98
11/27/2000	2880.49	2998.75	2874.71	2880.49
11/24/2000	2904.38	2904.46	2820.91	2904.38
11/22/2000	2755.34	2872.64	2754.14	2755.34
11/21/2000	2871.45	2921.8	2845.17	2871.45
11/20/2000	2875.64	2949.5	2860.49	2875.64
11/17/2000	3027.19	3090.97	2967.17	3027.19
11/16/2000	3031.88	3175.63	3031.76	3031.88
11/15/2000	3165.49	3208.95	3104.57	3165.49
11/14/2000	3138.27	3145.3	3059.88	3138.27
11/13/2000	2966.72	3063.31	2859.39	2966.72
11/10/2000	3028.99	3141.35	3028.92	3028.99
11/9/2000	3200.35	3230	3087.06	3200.35
11/8/2000	3231.7	3429.12	3231.28	3231.7
11/7/2000	3415.79	3435.13	3360.26	3415.79
11/6/2000	3416.21	3480.01	3412.98	3416.21
11/3/2000	3451.58	3468.59	3401.77	3451.58
11/2/2000	3429.02	3433.16	3370.02	3429.02
11/1/2000	3333.39	3396.72	3289.46	3333.39
10/31/2000	3369.63	3379.08	3223.44	3369.63
10/30/2000	3191.4	3279.72	3149.24	3191.4
10/27/2000	3278.36	3362.26	3231.63	3278.36
10/26/2000	3272.18	3286.29	3081.36	3272.18
10/25/2000	3229.57	3376.33	3210.74	3229.57
10/24/2000	3419.79	3526.71	3401.05	3419.79
10/23/2000	3468.69	3523.69	3432.44	3468.69
10/20/2000	3483.14	3535.11	3401.88	3483.14
10/19/2000	3418.6	3423.45	3314.89	3418.6
10/18/2000	3171.56	3257.81	3026.11	3171.56
10/17/2000	3213.96	3348.61	3173.68	3213.96
10/16/2000	3290.28	3339.85	3262.37	3290.28
10/13/2000	3316.77	3316.97	3054.55	3316.77
10/12/2000	3074.68	3249.11	3071.25	3074.68
10/11/2000	3168.49	3258.24	3103.53	3168.49
10/10/2000	3240.54	3383.4	3229.01	3240.54
10/9/2000	3355.56	3376.92	3233.19	3355.56
10/6/2000	3361.01	3505.81	3314.91	3361.01
10/5/2000	3472.1	3549.01	3459.58	3472.1
10/4/2000	3523.1	3532.43	3382.53	3523.1
10/3/2000	3455.83	3639.29	3454.65	3455.83
10/2/2000	3568.9	3714.48	3559.84	3568.9
9/29/2000	3672.82	3751.33	3670.31	3672.82
9/28/2000	3778.32	3778.38	3626.55	3778.32
9/27/2000	3656.3	3750.61	3622.66	3656.3
9/26/2000	3689.1	3795.79	3677.73	3689.1
9/25/2000	3741.22	3868.11	3737.5	3741.22
9/22/2000	3803.76	3803.76	3614.66	3803.76
9/21/2000	3828.87	3892.4	3813.12	3828.87
9/20/2000	3897.44	3913.87	3795.08	3897.44
9/19/2000	3865.64	3865.85	3740.65	3865.64
9/18/2000	3726.52	3862.32	3702.54	3726.52
9/15/2000	3835.23	3905.09	3806.88	3835.23
9/14/2000	3913.86	3984.33	3897.18	3913.86
9/13/2000	3893.89	3895.81	3794.29	3893.89
9/12/2000	3849.51	3958.36	3834.34	3849.51
9/11/2000	3896.35	4008.46	3880.69	3896.35
9/8/2000	3978.41	4081.96	3977.47	3978.41
9/7/2000	4098.35	4105.54	4035.12	4098.35
9/6/2000	4013.34	4136.84	4013.34	4013.34
9/5/2000	4143.18	4206.51	4143.18	4143.18
9/1/2000	4234.33	4259.87	4192.89	4234.33
8/31/2000	4206.35	4208.73	4127.19	4206.35
8/30/2000	4103.81	4115.99	4065.82	4103.81
8/29/2000	4082.17	4093.88	4056.26	4082.17
8/28/2000	4070.59	4097.33	4048.01	4070.59
8/25/2000	4042.68	4083.12	4025.59	4042.68
8/24/2000	4053.28	4055.44	4004.77	4053.28
8/23/2000	4011.01	4011.76	3902.11	4011.01
8/22/2000	3958.21	4011.15	3957.85	3958.21
8/21/2000	3953.15	3985.62	3917.94	3953.15
8/18/2000	3930.34	3980.26	3925.95	3930.34
8/17/2000	3940.87	3947.05	3857.75	3940.87
8/16/2000	3861.2	3914.84	3844.17	3861.2
8/15/2000	3851.66	3888.92	3831.96	3851.66
8/14/2000	3849.69	3850.27	3767.37	3849.69
8/11/2000	3789.47	3789.98	3686.86	3789.47
8/10/2000	3759.99	3847.29	3759.99	3759.99
8/9/2000	3853.5	3936.46	3849.77	3853.5
8/8/2000	3848.55	3893.05	3839.58	3848.55
8/7/2000	3862.99	3870.26	3795.61	3862.99
8/4/2000	3787.36	3846.98	3751.22	3787.36
8/3/2000	3759.88	3761.07	3521.14	3759.88
8/2/2000	3658.46	3753.95	3651.81	3658.46
8/1/2000	3685.52	3766.92	3682.45	3685.52
7/31/2000	3766.99	3767.89	3615.79	3766.99
7/28/2000	3663	3867.8	3642.28	3663
7/27/2000	3842.23	3954.96	3841.62	3842.23
7/26/2000	3987.72	4002.7	3906.55	3987.72
7/25/2000	4029.57	4034.8	3955.36	4029.57
7/24/2000	3981.57	4125.8	3976.51	3981.57
7/21/2000	4094.45	4163.34	4093.76	4094.45
7/20/2000	4184.56	4184.56	4106.63	4184.56
7/19/2000	4055.63	4159.39	4047.43	4055.63
7/18/2000	4177.17	4237.85	4161.89	4177.17
7/17/2000	4274.67	4289.06	4215.86	4274.67
7/14/2000	4246.18	4252.22	4174.6	4246.18
7/13/2000	4174.86	4193.24	4111.16	4174.86
7/12/2000	4099.59	4103.65	4001.73	4099.59
7/11/2000	3956.42	4029.3	3936.75	3956.42
7/10/2000	3980.29	4028.54	3976.2	3980.29
7/7/2000	4023.2	4054.05	3960.81	4023.2
7/6/2000	3960.57	3961.1	3820.34	3960.57
7/5/2000	3863.1	3950.19	3859.2	3863.1
7/3/2000	3991.93	3995.85	3942.93	3991.93
6/30/2000	3966.11	3967.49	3889.33	3966.11
6/29/2000	3877.23	3929.1	3838.85	3877.23
6/28/2000	3940.34	3974.48	3872.17	3940.34
6/27/2000	3858.96	3945.75	3858.95	3858.96
6/26/2000	3912.12	3935.12	3852.41	3912.12
6/23/2000	3845.34	3957.68	3830.23	3845.34
6/22/2000	3936.84	4073.73	3936.84	3936.84
6/21/2000	4064.01	4073.16	3961.3	4064.01
6/20/2000	4013.36	4050.58	3982.23	4013.36
6/19/2000	3989.83	3990.79	3818.65	3989.83
6/16/2000	3860.56	3883.15	3822.34	3860.56
6/15/2000	3845.74	3849.94	3763.74	3845.74
6/14/2000	3797.41	3883.34	3797	3797.41
6/13/2000	3851.06	3851.43	3695.35	3851.06
6/12/2000	3767.91	3892.05	3767.88	3767.91
6/9/2000	3825.56	3893.67	3847.71	3874.84
6/8/2000	3839.26	3890.02	3797.41	3825.56
6/7/2000	3756.37	3839.37	3725.87	3839.26
6/6/2000	3821.76	3884.01	3749.18	3756.37
6/5/2000	3813.38	3875.66	3765.6	3821.76
6/2/2000	3582.5	3814.5	3728.95	3813.38
6/1/2000	3400.91	3583.27	3459.85	3582.5
5/31/2000	3459.48	3501.51	3399.62	3400.91
5/30/2000	3205.11	3460.24	3286.54	3459.48
5/26/2000	3205.35	3256.63	3150.78	3205.11
5/25/2000	3270.61	3365.84	3194.59	3205.35
5/24/2000	3164.55	3276.19	3042.66	3270.61
5/23/2000	3364.21	3389.6	3163.97	3164.55
5/22/2000	3390.4	3390.95	3172.65	3364.21
5/19/2000	3538.71	3506.18	3381.73	3390.4
5/18/2000	3644.96	3663.84	3538.71	3538.71
5/17/2000	3717.57	3690.82	3616.27	3644.96
5/16/2000	3607.65	3729.12	3626.99	3717.57
5/15/2000	3529.06	3607.77	3445.13	3607.65
5/12/2000	3499.58	3619.69	3523.2	3529.06
5/11/2000	3384.73	3502.53	3389.87	3499.58
5/10/2000	3585.01	3531.48	3367.06	3384.73
5/9/2000	3669.38	3708.74	3540.82	3585.01
5/8/2000	3816.82	3765.22	3669.11	3669.38
5/5/2000	3720.24	3818.4	3694.28	3816.82
5/4/2000	3707.31	3762.47	3679.43	3720.24
5/3/2000	3785.45	3759.21	3592.79	3707.31
5/2/2000	3958.08	3948.63	3784.54	3785.45
5/1/2000	3860.66	3982.38	3899.71	3958.08
4/28/2000	3860.66	3873.85	3810.06	3860.66
4/27/2000	3774.03	3774.11	3513.76	3774.03
4/26/2000	3630.09	3777.08	3629.36	3630.09
4/25/2000	3711.23	3711.57	3583.92	3711.23
4/24/2000	3482.48	3496.82	3345.25	3482.48
4/20/2000	3643.88	3751.33	3599.68	3643.88
4/19/2000	3706.41	3851.56	3698.33	3706.41
4/18/2000	3793.57	3794.97	3563.83	3793.57
4/17/2000	3539.16	3539.77	3227.04	3539.16
4/14/2000	3321.29	3615.64	3265.98	3321.29
4/13/2000	3676.78	3914.68	3676.67	3676.78
4/12/2000	3769.63	4077.92	3769.17	3769.63
4/11/2000	4055.9	4182.96	4009.52	4055.9
4/10/2000	4188.2	4475.2	4188.17	4188.2
4/7/2000	4446.45	4446.45	4323.18	4446.45
4/6/2000	4267.56	4324.09	4196.51	4267.56
4/5/2000	4169.22	4286.88	4009.09	4169.22
4/4/2000	4148.89	4283.45	3649.11	4148.89
4/3/2000	4223.68	4504.36	4193.1	4223.68
3/31/2000	4572.83	4606.48	4381.38	4572.83
3/30/2000	4457.89	4683.88	4355.69	4457.89
3/29/2000	4644.67	4860.02	4641.01	4644.67
3/28/2000	4833.89	4952.93	4833.89	4833.89
3/27/2000	4958.56	5022.23	4946.61	4958.56
3/24/2000	4963.03	5078.86	4902.83	4963.03
3/23/2000	4940.61	4975.66	4865.11	4940.61
3/22/2000	4864.75	4900.42	4736.9	4864.75
3/21/2000	4711.68	4712.24	4467.53	4711.68
3/20/2000	4610	4822.7	4610	4610
3/17/2000	4798.13	4805.94	4702.03	4798.13
3/16/2000	4717.39	4717.76	4455.1	4717.39
3/15/2000	4582.62	4758.44	4553.92	4582.62
3/14/2000	4706.63	5013.49	4706.61	4706.63
3/13/2000	4907.24	5027.73	4839.26	4907.24