Dow Jones Industrial Average History

Historical Dow Jones Averages

Here is the Dow Jones Industrial Average from December 1974 to February 2010.



Source: http://www.the-privateer.com/chart/dow-long.html

What was NASDAQ Highest Close Ever?

When was NASDAQ All Time High?

NASDAQ had a Record High on 10th March 2000 at 5132.52

Since then it has not reached that high again. Hope it reaches and goes beyond soon.

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