Date Open High Low Close Volume Adj Close

9/11/2009 16254.57 16337.98 16130.32 16264.3 28200 16264.3 0.29%

9/10/2009 16295.92 16434.77 16166.42 16216.86 30000 16216.86 0.21%
9/9/2009 16111.09 16215.74 16044.77 16183.55 30600 16183.55 0.37%
9/8/2009 16030.56 16232.16 16030.56 16123.67 35000 16123.67 0.67%
9/7/2009 15793.27 16035.5 15793.27 16016.32 25000 16016.32 2.09%
9/4/2009 15425.86 15740.83 15358.94 15689.12 30800 15689.12 1.89%
9/3/2009 15539.34 15598.18 15356.72 15398.33 22000 15398.33 -0.45%
9/2/2009 15482.05 15628.1 15392.68 15467.46 23600 15467.46 -0.54%
9/1/2009 15691.27 15923.09 15475.28 15551.19 26800 15551.19 -0.74%
8/31/2009 15812.15 15821.35 15589.8 15666.64 25600 15666.64 -1.61%
8/28/2009 15770.19 15957.67 15663.35 15922.34 30400 15922.34 0.90%
8/27/2009 15711.8 15853.71 15685.49 15781.07 18600 15781.07 0.07%
8/26/2009 15763.09 15831.49 15695.94 15769.85 20000 15769.85 0.52%
8/25/2009 15573.91 15735.32 15423.39 15688.47 29200 15688.47 0.38%
8/24/2009 15362.93 15676.35 15362.93 15628.75 19800 15628.75 2.55%
8/21/2009 14951.49 15275.17 14835.08 15240.83 21400 15240.83 1.52%
8/20/2009 14930.05 15145 14928.18 15012.32 16800 15012.32 1.37%
8/19/2009 15079.04 15096.94 14684.45 14809.64 26600 14809.64 -1.50%
8/18/2009 14745.8 15134.51 14740.26 15035.26 29200 15035.26 1.69%
8/17/2009 15284.23 15411.63 14740.63 14784.92 25600 14784.92 -4.07%
8/14/2009 15530.38 15535.47 15367.61 15411.63 28600 15411.63 -0.69%
8/13/2009 15207.96 15545.13 15207.96 15518.49 28800 15518.49 3.32%
8/12/2009 14953.44 15043.62 14701.05 15020.16 34000 15020.16 -0.36%
8/11/2009 15000.38 15218.65 14864.23 15074.59 31000 15074.59 0.43%
8/10/2009 15287.14 15417.34 14902.02 15009.77 37200 15009.77 -0.99%
8/7/2009 15440.95 15501.94 15104 15160.24 33200 15160.24 -2.28%
8/6/2009 15881.47 15969.81 15443.22 15514.03 37800 15514.03 -2.45%
8/5/2009 15882.39 15973.1 15695.11 15903.83 29600 15903.83 0.46%
8/4/2009 15940.1 16002.46 15699.13 15830.98 43400 15830.98 -0.59%
8/3/2009 15694.78 15963.36 15608.4 15924.23 32400 15924.23 1.62%
7/31/2009 15449.47 15732.81 15449.47 15670.31 34000 15670.31 1.83%
7/30/2009 15169.23 15409.91 15065.48 15387.96 30400 15387.96 1.41%
7/29/2009 15293.19 15379.43 14888.41 15173.46 39000 15173.46 -1.03%
7/28/2009 15428.5 15463.46 15240.53 15331.94 40800 15331.94 -0.28%
7/27/2009 15350.89 15463.09 15228.46 15375.04 36600 15375.04 -0.03%
7/24/2009 15272.01 15418.61 15168.52 15378.96 43200 15378.96 0.97%
7/23/2009 15008.78 15264.84 14843.12 15231.04 55200 15231.04 2.61%
7/22/2009 15124.92 15369.42 14786.58 14843.12 41800 14843.12 -1.46%
7/21/2009 15218.83 15234.21 14955.88 15062.49 35000 15062.49 -0.85%
7/20/2009 14854.17 15209.36 14854.17 15191.01 34800 15191.01 3.03%
7/17/2009 14325.58 14800.7 14250.25 14744.92 37600 14744.92 3.47%
7/16/2009 14351.97 14493.1 14169.58 14250.25 35000 14250.25 -0.02%
7/15/2009 13917.27 14299.54 13891.04 14253.24 27200 14253.24 2.88%
7/14/2009 13549.42 13903.48 13549.42 13853.7 23800 13853.7 3.38%
7/13/2009 13405.95 13461.68 13219.99 13400.32 24600 13400.32 -0.77%
7/10/2009 13803.12 13897.19 13418.39 13504.22 27800 13504.22 -1.84%
7/9/2009 13796.19 13879.18 13643.97 13757.46 28400 13757.46 -0.08%
7/8/2009 14039.58 14039.58 13701.76 13769.15 37600 13769.15 -2.83%
7/7/2009 14103.65 14251.88 14000.68 14170.45 35800 14170.45 0.90%
7/6/2009 14962.12 15097.87 13959.44 14043.4 43400 14043.4 -5.83%
7/3/2009 14552.72 14945.85 14499.74 14913.05 29000 14913.05 1.74%
7/2/2009 14694.31 14764.35 14469.69 14658.49 31200 14658.49 0.09%
7/1/2009 14493.84 14727.49 14355.52 14645.47 28800 14645.47 1.05%
6/30/2009 14785.74 14907.48 14420.41 14493.84 35200 14493.84 -1.97%
6/29/2009 14764.64 14955.55 14685.45 14785.74 26600 14785.74 0.14%
6/26/2009 14373.57 14781.94 14373.57 14764.64 32400 14764.64 2.92%
6/25/2009 14476.15 14578.46 14261.14 14345.62 29600 14345.62 -0.53%
6/24/2009 14388.21 14479.82 14207.02 14422.73 30600 14422.73 0.69%
6/23/2009 14147.87 14394.19 14016.95 14324.01 35600 14324.01 -0.02%
6/22/2009 14591.28 14668.4 14269.77 14326.22 31600 14326.22 -1.35%
6/19/2009 14321.98 14559.08 14179.77 14521.89 37400 14521.89 1.80%
6/18/2009 14503.05 14630.73 14188.25 14265.53 75800 14265.53 -1.77%
6/17/2009 14978.5 14995.66 14447.93 14522.84 35400 14522.84 -2.91%
6/16/2009 14788.27 15022.19 14621.97 14957.91 32000 14957.91 0.55%
6/15/2009 15195.83 15261.03 14808.09 14875.52 34600 14875.52 -2.38%
6/12/2009 15446.82 15600.3 15174.28 15237.94 40600 15237.94 -1.13%
6/11/2009 15517.36 15568.74 15242.19 15411.47 42000 15411.47 -0.36%
6/10/2009 15168.18 15580.81 15168.18 15466.81 42400 15466.81 2.25%
6/9/2009 14618.98 15159.27 14526.69 15127 51600 15127 3.14%
6/8/2009 15153.21 15184.87 14604.23 14665.92 31400 14665.92 -2.90%
6/5/2009 15040.24 15257.3 14994.05 15103.55 36800 15103.55 0.63%
6/4/2009 14755.08 15026.03 14601.91 15008.68 39200 15008.68 0.93%
6/3/2009 14902.62 15045.88 14734.9 14870.9 43000 14870.9 -0.03%
6/2/2009 14942.21 14994.22 14608.23 14874.91 43800 14874.91 0.23%
6/1/2009 14790.89 14906.81 14658.01 14840.63 44200 14840.63 1.47%
5/29/2009 14384.76 14726.6 14384.76 14625.25 45200 14625.25 2.30%
5/28/2009 14139.14 14376.34 14080.98 14296.01 42600 14296.01 1.32%
5/27/2009 13851.85 14122.78 13848.15 14109.64 47000 14109.64 3.83%
5/26/2009 13983.26 13991.46 13524.93 13589.23 37800 13589.23 -2.33%
5/25/2009 13999.44 14027.6 13819.78 13913.22 37400 13913.22 0.19%
5/22/2009 13663.54 13936.93 13611.3 13887.15 39400 13887.15 1.10%
5/21/2009 14043.38 14089.51 13704.43 13736.54 44800 13736.54 -2.31%
5/20/2009 14230.73 14405.51 13976.49 14060.66 51000 14060.66 -1.69%
5/19/2009 14757.82 14930.54 13840.83 14302.03 89400 14302.03 0.12%
5/18/2009 13479.39 14284.21 13479.39 14284.21 800 14284.21 17.34%
5/15/2009 11948.7 12218.98 11948.7 12173.42 35000 12173.42 2.53%
5/14/2009 11774.04 11935.86 11695.52 11872.91 39000 11872.91 -1.22%
5/13/2009 12201.93 12256.43 11934.44 12019.65 217600 12019.65 -1.14%
5/12/2009 11629.97 12194.63 11625.39 12158.03 40000 12158.03 4.07%
5/11/2009 11997.37 12026.6 11621.3 11682.99 36000 11682.99 -1.63%
5/8/2009 12092.97 12180.07 11765.06 11876.43 55200 11876.43 -1.98%
5/7/2009 12064.51 12143.95 11981.13 12116.94 47800 12116.94 1.37%
5/6/2009 12100.69 12272.04 11899.41 11952.75 49200 11952.75 -1.47%
5/5/2009 12159.74 12197.88 11985.88 12131.08 48400 12131.08 -0.03%
5/4/2009 11635.24 12160.32 11635.24 12134.75 46400 12134.75 6.41%
4/29/2009 11091.56 11430.25 11091.56 11403.25 40400 11403.25 3.65%
4/28/2009 11371.34 11371.34 10961.76 11001.75 47600 11001.75 -3.25%
4/27/2009 11237.42 11492.1 11176.55 11371.85 52400 11371.85 0.38%
4/24/2009 11149.47 11362.88 11070.33 11329.05 44600 11329.05 1.74%
4/23/2009 10841.57 11200.86 10758.97 11134.99 41800 11134.99 2.93%
4/22/2009 10968.6 11036.24 10715.66 10817.54 39000 10817.54 -0.74%
4/21/2009 10765.39 11068.82 10764.08 10898.11 45000 10898.11 -0.74%
4/20/2009 11065.1 11209.66 10863.28 10979.5 43200 10979.5 -0.40%
4/17/2009 11067.71 11339.47 10946.25 11023.09 53600 11023.09 0.69%
4/16/2009 11358.06 11362.31 10900.47 10947.4 60200 10947.4 -2.99%
4/15/2009 10805.14 11337.75 10719.18 11284.73 70200 11284.73 2.90%
4/13/2009 10916.43 11069.54 10800.84 10967.22 43000 10967.22 1.51%
4/9/2009 10876.15 10929.33 10655.96 10803.86 58400 10803.86 0.57%
4/8/2009 10283.58 10778.11 10173 10742.34 56400 10742.34 1.97%
4/6/2009 10521.78 10654.89 10410.44 10534.87 53800 10534.87 1.80%
4/2/2009 10107.25 10431.98 10107.25 10348.83 64600 10348.83 4.51%
4/1/2009 9745.77 9921.96 9546.29 9901.99 45800 9901.99 1.99%
3/31/2009 9633.21 9826.22 9547.21 9708.5 53000 9708.5 1.47%
3/30/2009 9902.35 9902.35 9521.76 9568.14 41400 9568.14 -4.78%
3/27/2009 10036.8 10127.09 9913.4 10048.49 52800 10048.49 0.45%
3/26/2009 9739.93 10061.36 9739.93 10003.1 45200 10003.1 3.47%
3/25/2009 9442.3 9704.69 9430.45 9667.9 49400 9667.9 2.08%
3/24/2009 9549.52 9699 9402.64 9471.04 50000 9471.04 0.50%
3/23/2009 9040.3 9454.69 9040.3 9424.02 43200 9424.02 5.10%
3/20/2009 8951.34 8999.98 8867.13 8966.68 32800 8966.68 -0.39%
3/19/2009 9023.04 9086.77 8900.39 9001.75 36000 9001.75 0.28%
3/18/2009 8956.3 9120.4 8951.32 8976.68 45600 8976.68 1.27%
3/17/2009 8942.01 9024.12 8801.79 8863.82 47200 8863.82 -0.89%
3/16/2009 8793.89 8955.73 8697.46 8943.54 49400 8943.54 2.13%
3/13/2009 8480.74 8793.21 8480.74 8756.61 49400 8756.61 4.95%
3/12/2009 8274.78 8439.26 8274.78 8343.75 36200 8343.75 2.25%
3/9/2009 8259.22 8259.22 8110.1 8160.4 26400 8160.4 -1.99%
3/6/2009 8103.75 8347.1 8047.17 8325.82 52200 8325.82 1.56%
3/5/2009 8535.03 8535.03 8167.75 8197.92 51400 8197.92 -2.94%
3/4/2009 8473.25 8501.46 8373.24 8446.49 40600 8446.49 0.23%
3/3/2009 8583.06 8635.2 8393.05 8427.29 35200 8427.29 -2.09%
3/2/2009 8762.88 8762.88 8563.52 8607.08 30200 8607.08 -3.20%
2/27/2009 8944.11 8944.11 8728.66 8891.61 42200 8891.61 -0.71%
2/26/2009 8905.56 8998.31 8788.94 8954.86 37200 8954.86 0.59%
 2/25/2009 8913.44 8995.04 8880.15 8902.56 32200 8902.56 0.91%
2/24/2009 8707.35 8856.52 8619.22 8822.06 32400 8822.06 -0.24%
2/20/2009 8943.78 8943.78 8762.58 8843.21 28000 8843.21 -2.21%
2/19/2009 9034.9 9111.27 8977.8 9042.63 27400 9042.63 0.30%
2/18/2009 8939.38 9112.99 8929.62 9015.18 36800 9015.18 -0.22%
2/17/2009 9213.4 9213.4 8994.34 9035 28400 9035 -2.91%
2/16/2009 9637.04 9637.04 9279.1 9305.45 37200 9305.45 -3.42%
2/13/2009 9540.6 9695.59 9540.6 9634.74 30000 9634.74 1.78%
2/12/2009 9559.03 9578.99 9445.54 9465.83 33800 9465.83 -1.59%
2/11/2009 9462.14 9648.39 9459.59 9618.54 37600 9618.54 -0.30%
2/10/2009 9589.95 9724.87 9510.63 9647.47 45000 9647.47 0.66%
2/9/2009 9359 9601.56 9329.3 9583.89 20000 9583.89 3.04%
2/6/2009 9161.49 9321.38 9160.83 9300.86 28400 9300.86 2.31%
2/5/2009 9241.56 9247.09 9017.08 9090.88 29600 9090.88 -1.21%
2/4/2009 9226.2 9338.21 9164.16 9201.85 41600 9201.85 0.57%
2/3/2009 9128.99 9302.25 9040.56 9149.3 46000 9149.3 0.91%
2/2/2009 9363.58 9363.58 9048.97 9066.7 39800 9066.7 -3.79%
1/30/2009 9111.12 9438.31 9088.15 9424.24 48000 9424.24 2.04%
1/29/2009 9340.59 9379.68 9164.96 9236.28 38800 9236.28 -0.23%
1/28/2009 9077.65 9270.75 9053.8 9257.47 39800 9257.47 2.81%
1/27/2009 8803.07 9021.97 8791.58 9004.08 34200 9004.08 3.80%
1/23/2009 8804.15 8858.84 8631.6 8674.35 44000 8674.35 -1.58%
1/22/2009 8905.97 8927.69 8699.32 8813.84 39200 8813.84 0.39%
1/21/2009 8900.78 9051.31 8734.93 8779.17 32400 8779.17 -3.53%
1/20/2009 9159.76 9159.76 9033.55 9100.55 31200 9100.55 -2.45%
1/19/2009 9365.04 9409.51 9273.47 9329.57 30000 9329.57 0.06%
1/16/2009 9125.65 9342.47 9125.65 9323.59 35400 9323.59 3.06%
1/15/2009 9000.62 9123.78 8946.62 9046.74 37600 9046.74 -3.45%
1/14/2009 9223.16 9412.97 9071.36 9370.49 32000 9370.49 3.30%
1/13/2009 9042.36 9261 8992.92 9071.36 45200 9071.36 -0.42%
1/12/2009 9306.74 9327.3 9024.45 9110.05 98000 9110.05 -3.15%
1/9/2009 9434.85 9630.4 9250.82 9406.47 158200 9406.47 -1.88%
1/7/2009 10424.96 10469.72 9510.15 9586.88 217600 9586.88 -7.25%
1/6/2009 10241.51 10392.12 10150.68 10335.93 55600 10335.93 0.59%
1/5/2009 10124.92 10306.17 10069.11 10275.6 51200 10275.6 3.19%
1/2/2009 9973.06 10070.28 9863.86 9958.22 51600 9958.22 3.22%
12/31/2008 9806.64 9825.9 9587.92 9647.31 63800 9647.31 -0.71%
12/30/2008 9625.13 9785.04 9494.7 9716.16 56600 9716.16 1.92%
12/29/2008 9318.86 9550.4 9162.66 9533.52 65800 9533.52 2.19%
12/26/2008 9655.07 9706.38 9294.98 9328.92 43000 9328.92 -2.51%
12/24/2008 9626.07 9653.42 9502.53 9568.72 68800 9568.72 -1.22%
12/23/2008 9813.2 9838.38 9643.56 9686.75 52600 9686.75 -2.43%
12/22/2008 10102.42 10173.34 9895.55 9928.35 39000 9928.35 -1.70%
12/19/2008 10001.33 10188.54 9987.42 10099.91 59600 10099.91 0.23%
12/18/2008 9710.2 10110.34 9633.04 10076.43 69200 10076.43 3.72%
12/17/2008 10073.1 10073.1 9682.91 9715.29 75800 9715.29 -2.62%
12/16/2008 9794.48 10009.21 9790.31 9976.98 41000 9976.98 1.47%
12/15/2008 9821.85 9948.33 9749.29 9832.39 47000 9832.39 1.47%
12/12/2008 9370.87 9745.51 9281.89 9690.07 6400 9690.07 0.46%
12/11/2008 9679.32 9746.01 9441.97 9645.46 68800 9645.46 -0.10%
12/10/2008 9349.53 9678.7 9280.16 9654.9 65000 9654.9 5.37%
12/8/2008 9276.89 9432.11 9095.7 9162.62 50200 9162.62 2.20%
12/5/2008 9172.58 9340.69 8914.38 8965.2 53000 8965.2 -2.87%
12/4/2008 8779.02 9245.06 8726.71 9229.75 55200 9229.75 5.51%
12/3/2008 8851.22 8854.81 8601.41 8747.43 52400 8747.43 0.09%
12/2/2008 8535.83 8785.04 8467.43 8739.24 41000 8739.24 -1.14%
12/1/2008 9162.94 9326.68 8803.34 8839.87 45200 8839.87 -2.78%
11/28/2008 8889.18 9157.62 8889.18 9092.72 34000 9092.72 0.73%
11/26/2008 8806.02 9061.72 8658.53 9026.72 44600 9026.72 3.81%
11/25/2008 9170.28 9182.8 8649.4 8695.53 41600 8695.53 -2.33%
11/24/2008 8840.53 9042.02 8701.93 8903.12 43800 8903.12 -0.14%
11/21/2008 8481.02 8988.03 8442.31 8915.21 59200 8915.21 5.49%
11/20/2008 8400.88 8540.46 8316.39 8451.01 40000 8451.01 -3.68%
11/19/2008 8970.67 9236.27 8726.8 8773.78 42600 8773.78 -1.83%
11/18/2008 9084.12 9169.05 8871.71 8937.2 41000 8937.2 -3.81%
11/17/2008 9396.93 9424.25 8956.68 9291.01 41800 9291.01 -1.01%
11/14/2008 9784.85 9826.25 9267.49 9385.42 46200 9385.42 -1.58%
11/12/2008 9683.75 9928.6 9376.73 9536.33 52400 9536.33 -3.08%
11/11/2008 10386.45 10397.36 9800.67 9839.69 63600 9839.69 -6.61%
11/10/2008 10154.56 10570.58 10095.9 10536.16 45400 10536.16 5.74%
11/7/2008 9631.59 10065.37 9631.59 9964.29 42000 9964.29 2.36%
11/6/2008 9755.03 10109.45 9635.22 9734.22 49400 9734.22 -3.81%
11/5/2008 10931.17 10945.41 10051.52 10120.01 53400 10120.01 -4.81%
11/4/2008 10304.57 10668.48 10116.22 10631.12 51000 10631.12 2.84%
11/3/2008 10209.37 10373.17 10112.66 10337.68 44800 10337.68 5.62%
10/31/2008 9361.66 9870.42 9361.66 9788.06 57200 9788.06 8.22%
10/29/2008 9297.76 9297.76 8894.34 9044.51 55000 9044.51 0.40%
10/28/2008 9056.97 9056.97 8909.34 9008.08 0 9008.08 5.86%
10/27/2008 8588.86 8739.48 7697.39 8509.56 55400 8509.56 -2.20%
10/24/2008 9497.48 9570.71 8566.82 8701.07 63600 8701.07 -10.96%
10/23/2008 9683.26 10260.55 9682.4 9771.7 41000 9771.7 -3.92%
10/22/2008 10455.23 10484.85 10128.22 10169.9 33400 10169.9 -4.81%
10/21/2008 10428.11 10750.2 10250.23 10683.39 45800 10683.39 4.50%
10/20/2008 10160.47 10538.05 10023.28 10223.09 35400 10223.09 2.48%
10/17/2008 10763.34 10786.93 9911.32 9975.35 47400 9975.35 -5.73%
10/16/2008 10221.53 10787.2 10017.8 10581.49 51600 10581.49 -2.11%
10/15/2008 11245.27 11257.15 10760.33 10809.12 34800 10809.12 -5.87%
10/14/2008 11781.43 11870.22 11410.49 11483.4 36000 11483.4 1.54%
10/13/2008 10817.68 11361.32 10817.68 11309.09 43800 11309.09 7.42%
10/10/2008 10632.27 10904.13 10239.76 10527.85 62400 10527.85 -7.07%
10/8/2008 11316.24 11405.73 10740.76 11328.36 66200 11328.36 -3.14%
10/7/2008 12068.11 12181.08 11501.85 11695.24 40400 11695.24 -0.90%
10/6/2008 12284.49 12284.49 11732.97 11801.7 33000 11801.7 -5.78%
10/3/2008 12851.47 13001.19 12472.61 12526.32 37200 12526.32 -4.05%
10/1/2008 13006.72 13203.86 12697.3 13055.67 32400 13055.67 1.52%
9/30/2008 12178.18 12995.2 12153.55 12860.43 38400 12860.43 2.10%
9/29/2008 13109.96 13109.96 12402.84 12595.75 37000 12595.75 -3.87%
9/26/2008 13486.2 13486.2 13054.42 13102.18 29000 13102.18 -3.28%
9/25/2008 13716.88 13716.88 13430.68 13547.18 36600 13547.18 -1.06%
9/24/2008 13636.71 13840.81 13592.79 13692.52 40200 13692.52 0.90%
9/23/2008 13721.42 13978.26 13543.47 13570.31 29600 13570.31 -3.03%
9/22/2008 14215.33 14215.33 13917.48 13994.96 35800 13994.96 -0.34%
9/19/2008 13763.83 14097.44 13674.96 14042.32 47400 14042.32 5.46%
9/18/2008 12712.82 13346.79 12558.14 13315.6 48000 13315.6 0.40%
9/17/2008 13620.74 13620.74 13127.96 13262.9 30400 13262.9 -1.89%
9/16/2008 13051.73 13556.03 13051.73 13518.8 33600 13518.8 -0.09%
9/15/2008 13592.05 13592.05 13150.81 13531.27 24000 13531.27 -3.35%
9/12/2008 14433.2 14433.2 13933.87 14000.81 26800 14000.81 -2.26%
9/11/2008 14557.33 14557.33 14265.38 14324.29 22800 14324.29 -2.31%
9/10/2008 14717.53 14866.32 14609.83 14662.61 22800 14662.61 -1.60%
9/9/2008 14814.33 14998.32 14714.92 14900.76 19800 14900.76 -0.30%
9/8/2008 15038.06 15107.01 14917.06 14944.97 23400 14944.97 3.18%
9/5/2008 14569.01 14601.39 14438.59 14483.83 23200 14483.83 -2.79%
9/4/2008 14895.85 14994.15 14766.01 14899.1 19800 14899.1 -1.00%
9/2/2008 14609.44 15106.15 14543.21 15049.86 25700 15049.86 3.80%
9/1/2008 14412.99 14547.41 14281.1 14498.51 14800 14498.51 -0.45%
8/29/2008 14279.02 14586.16 14279.02 14564.53 32400 14564.53 3.67%
8/28/2008 14289.97 14347.19 14002.43 14048.34 18800 14048.34 -1.74%
8/27/2008 14563.1 14563.1 14261.69 14296.79 15600 14296.79 -1.28%
8/26/2008 14338.27 14495.27 14286.38 14482.22 18800 14482.22 0.22%
8/25/2008 14643.37 14672.69 14416.2 14450.35 17000 14450.35 0.34%
8/22/2008 14153.39 14428.52 14136.86 14401.49 20400 14401.49 1.11%
8/21/2008 14646.98 14646.98 14201.18 14243.73 19400 14243.73 -2.96%
8/20/2008 14610.57 14746.2 14584.03 14678.23 18400 14678.23 0.92%
8/19/2008 14517.76 14604.11 14368.72 14543.73 17600 14543.73 -0.70%
8/18/2008 14681.14 14824.92 14600.65 14645.66 19600 14645.66 -0.53%
8/14/2008 15017.68 15033.28 14686.66 14724.18 22000 14724.18 -2.44%
8/13/2008 15030.21 15272.56 15013.06 15093.12 19200 15093.12 -0.78%
8/12/2008 15577.2 15579.78 15124.91 15212.13 27000 15212.13 -1.88%
8/11/2008 15430.31 15520.71 15367.97 15503.92 26200 15503.92 2.22%
8/8/2008 15036.57 15228.82 14888.12 15167.82 21000 15167.82 0.33%
8/7/2008 15031.86 15280.06 14992.97 15117.25 25800 15117.25 0.29%
8/6/2008 15263.65 15422.82 15035.6 15073.54 32600 15073.54 0.75%
8/5/2008 14562.68 14986.63 14529.21 14961.07 35600 14961.07 2.63%
8/4/2008 14594.64 14725.94 14503.51 14577.87 24800 14577.87 -0.54%
 8/1/2008 14064.26 14682.33 14032.87 14656.69 40200 14656.69 2.10%
7/31/2008 14359.48 14369.42 14161.76 14355.75 27800 14355.75 0.48%
7/30/2008 14007.32 14322.67 14002.19 14287.21 26000 14287.21 3.59%
7/29/2008 14085.53 14153.12 13727.14 13791.54 23600 13791.54 -3.89%
7/28/2008 14267.03 14421.61 14219.38 14349.11 21800 14349.11 0.52%
7/25/2008 14451.95 14484.39 14210.63 14274.94 27800 14274.94 -3.40%
7/24/2008 15082.37 15130.09 14608.05 14777.01 31200 14777.01 -1.11%
7/23/2008 14568.22 14979.9 14568.22 14942.28 39000 14942.28 5.94%
7/22/2008 13837.64 14206.13 13798.18 14104.2 35600 14104.2 1.84%
7/21/2008 13782.13 13878.88 13581.19 13850.04 32400 13850.04 1.57%
7/18/2008 13234.53 13684.27 13093.34 13635.4 36600 13635.4 3.99%
7/17/2008 12909.57 13150.35 12843.79 13111.85 33600 13111.85 4.26%
7/16/2008 12759.76 12935.25 12514.99 12575.8 31200 12575.8 -0.79%
7/15/2008 13067.08 13067.08 12607.62 12676.19 30000 12676.19 -4.91%
7/14/2008 13333.03 13557.21 13270.4 13330.51 23600 13330.51 -1.03%
7/11/2008 14063.45 14063.45 13351.34 13469.85 29000 13469.85 -3.28%
7/10/2008 13851.59 14046.59 13763.94 13926.24 26400 13926.24 -0.27%
7/9/2008 13581.41 13998.48 13581.41 13964.26 27600 13964.26 4.60%
7/8/2008 13226.04 13451.67 13049.96 13349.65 25400 13349.65 -1.30%
7/7/2008 13561.92 13793.39 13476.29 13525.99 21200 13525.99 0.54%
7/4/2008 13097.01 13508.38 13031.43 13454 31400 13454 2.75%
7/3/2008 13458.3 13458.3 12934.92 13094.11 29200 13094.11 -4.18%
7/2/2008 12948.05 13711.01 12822.75 13664.62 32000 13664.62 5.42%
7/1/2008 13480.02 13613.01 12904.09 12961.68 27600 12961.68 -3.71%
6/30/2008 13791.02 13872.06 13405.54 13461.6 22400 13461.6 -2.47%
6/27/2008 14127.76 14127.76 13760.78 13802.22 32200 13802.22 -4.30%
6/26/2008 14300.72 14449.81 14196.68 14421.82 21800 14421.82 1.42%
6/25/2008 13776.21 14247.16 13736.01 14220.07 23000 14220.07 0.80%
6/24/2008 14290.16 14432.9 13991.31 14106.58 24800 14106.58 -1.31%
6/23/2008 14423.05 14509.69 14163.45 14293.32 24600 14293.32 -1.91%
6/20/2008 15194.73 15194.73 14520.88 14571.29 26000 14571.29 -3.42%
6/19/2008 15250.47 15259.36 15051.66 15087.99 18600 15087.99 -2.17%
6/18/2008 15744.21 15789.62 15390.22 15422.31 22000 15422.31 -1.75%
6/17/2008 15388.36 15732.75 15358.75 15696.9 18200 15696.9 1.96%
6/16/2008 15400.57 15553.37 15340.34 15395.82 15200 15395.82 1.36%
6/13/2008 15327.1 15337.1 15135.81 15189.62 20200 15189.62 -0.40%
6/12/2008 14957.53 15270.85 14748.07 15250.2 25000 15250.2 0.43%
6/11/2008 15018.68 15225.81 15009.48 15185.32 34600 15185.32 1.99%
6/10/2008 14979.96 15088.03 14645.31 14889.25 26400 14889.25 -1.17%
6/9/2008 15115.97 15202.74 14846.18 15066.1 24400 15066.1 -3.25%
6/6/2008 15914.41 15970.7 15526.5 15572.18 19600 15572.18 -1.25%
6/5/2008 15479.65 15814.8 15314.02 15769.72 28600 15769.72 1.64%
6/4/2008 15992.9 15992.9 15442.34 15514.79 23800 15514.79 -2.81%
6/3/2008 15851.72 15985.4 15709.51 15962.56 20200 15962.56 -0.63%
6/2/2008 16591.46 16632.72 15991.21 16063.18 17600 16063.18 -2.15%
5/30/2008 16454.03 16540.49 16314.99 16415.57 18400 16415.57 0.61%
5/29/2008 16666.03 16666.03 16196.02 16316.26 20000 16316.26 -1.27%
5/28/2008 16358.62 16563.3 16217.78 16525.37 21600 16525.37 1.53%
5/27/2008 16454.75 16506.35 16237.92 16275.59 16200 16275.59 -0.45%
5/26/2008 16468.32 16498.24 16300.88 16348.5 15800 16348.5 -1.81%
5/23/2008 16958.8 17054.34 16626.11 16649.64 17600 16649.64 -1.52%
5/22/2008 17104.59 17104.59 16863.38 16907.11 16800 16907.11 -1.95%
5/21/2008 17065.61 17293.34 17041.63 17243.16 19600 17243.16 0.08%
5/20/2008 17366.05 17367.13 17136.26 17230.18 16600 17230.18 -1.17%
5/16/2008 17476.41 17497.36 17315.52 17434.94 17000 17434.94 0.47%
5/15/2008 17084.89 17366.19 17079.94 17353.54 25000 17353.54 2.21%
5/14/2008 16691.3 17014.94 16626.35 16978.35 19000 16978.35 1.35%
5/13/2008 17008.03 17085.63 16697.47 16752.86 17000 16752.86 -0.64%
5/12/2008 16641.45 16897.36 16546.55 16860.9 18000 16860.9 0.74%
5/9/2008 17020.79 17125.95 16678.94 16737.07 18600 16737.07 -2.01%
5/8/2008 17212.61 17212.61 17038.03 17080.65 18200 17080.65 -1.49%
5/7/2008 17404.15 17413.81 17229.98 17339.31 21200 17339.31 -0.19%
5/6/2008 17441.41 17502.15 17237.68 17373.01 23200 17373.01 -0.67%
5/5/2008 17687 17735.7 17457.27 17490.9 20200 17490.9 -0.62%
5/2/2008 17560.15 17621.24 17445.93 17600.12 24600 17600.12 1.81%
4/30/2008 17479.01 17480.74 17241.88 17287.31 26200 17287.31 -0.52%
4/29/2008 17050.87 17424.94 17011.6 17378.46 27600 17378.46 2.13%
4/28/2008 17251.56 17271.56 16978.89 17015.96 19200 17015.96 -0.64%
4/25/2008 16781.97 17150.92 16781.97 17125.98 21600 17125.98 2.42%
4/24/2008 16796.26 16844.02 16668.6 16721.08 19000 16721.08 0.14%
4/23/2008 16823.99 16871.27 16589.45 16698.04 17000 16698.04 -0.51%
4/22/2008 16686.55 16853.96 16597.53 16783.87 21400 16783.87 0.27%
4/21/2008 16611.41 16778.59 16611.41 16739.33 20200 16739.33 1.57%
4/17/2008 16456.04 16570.57 16397.17 16481.2 17800 16481.2 1.46%
4/16/2008 16288.76 16413.8 16198.56 16244.19 22000 16244.19 0.56%
4/15/2008 15694.41 16249.46 15573.03 16153.66 22400 16153.66 2.19%
4/11/2008 15840.56 15957.24 15673.67 15807.64 19600 15807.64 0.72%
4/10/2008 15754.87 15953.54 15655.2 15695.1 22000 15695.1 -0.60%
4/9/2008 15512.7 15829.59 15464.72 15790.51 16400 15790.51 1.30%
4/8/2008 15770.16 15770.4 15479.42 15587.62 18400 15587.62 -1.08%
4/7/2008 15390.15 15851.88 15321.56 15757.08 19800 15757.08 2.70%
4/4/2008 15896.09 15896.09 15303.04 15343.12 19000 15343.12 -3.09%
4/3/2008 15805.63 16002.73 15699.21 15832.55 15600 15832.55 0.52%
4/2/2008 16023.3 16236.7 15719.47 15750.4 16800 15750.4 0.79%
4/1/2008 15771.72 15834.05 15297.96 15626.62 15300 15626.62 -0.11%
3/31/2008 16226.66 16226.66 15563.15 15644.44 23200 15644.44 -4.44%
3/28/2008 16100.26 16452.08 15884.45 16371.29 23800 16371.29 2.22%
3/27/2008 15950.29 16111.44 15869.09 16015.56 24200 16015.56 -0.44%
3/26/2008 16270.12 16309.88 16009.87 16086.83 24600 16086.83 -0.81%
3/25/2008 15612.61 16262.38 15612.61 16217.49 29400 16217.49 6.07%
3/24/2008 15093.77 15351.31 15056.09 15289.4 20200 15289.4 1.96%
3/19/2008 15325.79 15465.81 14930.08 14994.83 28200 14994.83 1.09%
3/18/2008 14725.68 15164.73 14677.24 14833.46 47600 14833.46 0.16%
3/17/2008 15326.93 15326.93 14739.72 14809.49 22600 14809.49 -6.03%
3/14/2008 15467.39 15798.42 15331.35 15760.52 23800 15760.52 2.63%
3/13/2008 15873.28 15873.28 15228.99 15357.35 21200 15357.35 -4.78%
3/12/2008 16541.14 16683.37 16064.09 16127.98 23000 16127.98 0.03%
3/11/2008 15778.27 16168.13 15739.04 16123.15 22400 16123.15 1.25%
3/10/2008 15684.24 15998.33 15362.17 15923.72 21800 15923.72 -0.32%
3/7/2008 16211.96 16211.96 15689.92 15975.52 24400 15975.52 -3.42%
3/5/2008 16328.91 16595.64 16253.02 16542.08 21600 16542.08 1.24%
3/4/2008 16742.2 16754.06 16164.57 16339.89 20600 16339.89 -2.03%
3/3/2008 17227.56 17227.56 16634.63 16677.88 21800 16677.88 -5.12%
2/29/2008 17779.54 17779.54 17258.2 17578.72 23000 17578.72 -1.38%
2/28/2008 17810.52 17921.51 17690.16 17824.48 18200 17824.48 -0.01%
2/27/2008 17983.42 18137.28 17770.65 17825.99 13000 17825.99 0.11%
2/26/2008 17799.56 17860.1 17678.74 17806.19 11000 17806.19 0.88%
2/25/2008 17523.81 17674.06 17137.99 17650.57 13200 17650.57 1.74%
2/22/2008 17503.04 17526.8 17347.26 17349.07 9800 17349.07 -2.17%
2/21/2008 17825.22 17887.21 17482.31 17734.68 15800 17734.68 0.66%
2/20/2008 17991.29 17991.29 17505.56 17617.6 12800 17617.6 -2.53%
2/19/2008 18215.26 18314.1 18018.48 18075.66 12800 18075.66 -0.22%
2/15/2008 17541.17 18142.92 17445.05 18115.25 17400 18115.25 1.96%
2/14/2008 17265.19 17836.64 17265.19 17766.63 14400 17766.63 4.82%
2/13/2008 16816.94 17141.06 16725.68 16949.14 14200 16949.14 2.05%
2/12/2008 16812.63 16966.72 16565.48 16608.01 14400 16608.01 -0.14%
2/11/2008 17427.34 17427.34 16457.74 16630.91 20000 16630.91 -4.78%
2/8/2008 17610.07 17688.73 17203.06 17464.89 19200 17464.89 -0.35%
2/7/2008 18198.68 18198.68 17492.28 17526.93 17400 17526.93 -3.38%
2/6/2008 18247.03 18274.15 17936.01 18139.49 16400 18139.49 -2.81%
2/5/2008 18592.58 18729.83 18509.54 18663.16 19000 18663.16 0.02%
2/4/2008 18496.03 18895.34 18447.25 18660.32 17400 18660.32 2.29%
2/1/2008 17820.67 18312.4 17534.96 18242.58 14800 18242.58 3.36%
1/31/2008 17810.13 18008.71 17417.63 17648.71 16800 17648.71 -0.62%
1/30/2008 18120.22 18129.18 17683.51 17758.64 13400 17758.64 -1.84%
1/29/2008 18346.49 18491.06 17927.92 18091.94 14800 18091.94 -0.34%
1/28/2008 18011.89 18213.21 17443.29 18152.78 12400 18152.78 -1.14%
1/25/2008 17504 18406.25 17504 18361.66 15200 18361.66 6.62%
1/24/2008 17920.98 18185.1 17070.05 17221.74 22800 17221.74 -2.12%
1/23/2008 17520.02 17997.11 16951.03 17594.07 22000 17594.07 5.17%
1/22/2008 16884.09 17068.57 15332.42 16729.94 30600 16729.94 -4.97%
1/21/2008 18919.57 18919.57 16951.5 17605.35 35800 17605.35 -7.41%
1/18/2008 19579.61 19715.78 18930.42 19013.7 28000 19013.7 -3.49%
1/17/2008 19972.75 20026.12 19643.76 19700.82 20200 19700.82 -0.84%
1/16/2008 20079.89 20079.89 19513.25 19868.11 24600 19868.11 -1.89%
 1/15/2008 20836.47 20872.93 20203.63 20251.09 19400 20251.09 -2.30%
1/14/2008 20918.23 20959.22 20661.9 20728.05 16800 20728.05 -0.48%
1/11/2008 20702.94 20894.79 20505.81 20827.45 18200 20827.45 1.19%
1/10/2008 20930.28 21206.77 20530.07 20582.08 21200 20582.08 -1.38%
1/9/2008 20903 21113.13 20701.49 20869.78 22200 20869.78 -0.02%
1/8/2008 20970.07 21077.53 20696.6 20873.33 22800 20873.33 0.29%
1/7/2008 20637.21 20861.83 20438.19 20812.65 17600 20812.65 0.61%
1/4/2008 20367.94 20762.8 20367.94 20686.89 18600 20686.89 1.68%
1/3/2008 20383.03 20519.7 20293.87 20345.2 20600 20345.2 -0.59%
1/2/2008 20393.1 20529.48 20077.4 20465.3 20600 20465.3 0.88%
12/31/2007 20323.28 20484.28 20239.63 20286.99 10400 20286.99 0.40%
12/28/2007 20158.12 20259.45 20022.88 20206.95 10600 20206.95 -0.05%
12/27/2007 20301.05 20323.76 20159.73 20216.72 13200 20216.72 0.12%
12/26/2007 19940.96 20211.47 19896.61 20192.52 12000 20192.52 1.70%
12/24/2007 19308.2 19879 19308.2 19854.12 12200 19854.12 3.61%
12/20/2007 19210.22 19291.14 19097.7 19162.57 11400 19162.57 0.37%
12/19/2007 19255.39 19397.76 18886.4 19091.96 12600 19091.96 0.06%
12/18/2007 19339.14 19375.07 19009.35 19079.64 15200 19079.64 -0.94%
12/17/2007 20032.67 20032.67 19177.19 19261.35 15400 19261.35 -3.84%
12/14/2007 20108.09 20171.57 19936.49 20030.83 14800 20030.83 -0.37%
12/13/2007 20498.11 20498.11 20065.63 20104.39 17000 20104.39 -1.33%
12/12/2007 20197.44 20419.11 20045.42 20375.87 14800 20375.87 0.42%
12/11/2007 20049.35 20333.06 20019.34 20290.89 11600 20290.89 1.81%
12/10/2007 20074.92 20095.69 19834.01 19930.68 10200 19930.68 -0.18%
12/7/2007 20063.5 20094.56 19706.43 19966 14800 19966 0.86%
12/6/2007 20018.17 20064.31 19716.57 19795.87 14800 19795.87 0.29%
12/5/2007 19628.85 19790.92 19560.68 19738.07 14600 19738.07 1.07%
12/4/2007 19707.59 19707.86 19482.34 19529.5 14400 19529.5 -0.38%
12/3/2007 19547.09 19619.44 19446.68 19603.41 12800 19603.41 1.24%
11/30/2007 19136.12 19424.99 19006.89 19363.19 13800 19363.19 1.89%
11/29/2007 19290.67 19297.01 18930.31 19003.26 13400 19003.26 0.34%
11/28/2007 19316.76 19316.76 18884.2 18938.87 11000 18938.87 -0.99%
11/27/2007 19128.86 19211.58 19019.33 19127.73 8800 19127.73 -0.62%
11/26/2007 19171.25 19360.23 19137.66 19247.54 11400 19247.54 2.09%
11/23/2007 18737.22 18910.46 18548.06 18852.87 14000 18852.87 1.76%
11/22/2007 18724.11 18744.55 18182.83 18526.32 19800 18526.32 -0.41%
11/21/2007 19197.57 19218.88 18515.3 18602.62 16600 18602.62 -3.52%
11/20/2007 19510.94 19714.22 19196.42 19280.8 14400 19280.8 -1.80%
11/19/2007 19895.49 19971.44 19583.97 19633.36 12600 19633.36 -0.33%
11/16/2007 19603.09 19838.03 19472.51 19698.36 19000 19698.36 -0.44%
11/15/2007 19947.72 19967.08 19723.2 19784.89 19200 19784.89 -0.72%
11/14/2007 19336.96 19987.71 19336.96 19929.06 20800 19929.06 4.69%
11/13/2007 18681.1 19210.48 18636.21 19035.48 23200 19035.48 1.59%
11/12/2007 18640.52 18815.11 18333.21 18737.27 22800 18737.27 -0.90%
11/9/2007 19282.7 19329.57 18737.22 18907.6 0 18907.6 -0.79%
 11/8/2007 19110.4 19209.91 18917.4 19058.93 16400 19058.93 -1.20%
11/7/2007 19552.53 19678.5 19249.47 19289.83 13600 19289.83 -0.57%
11/6/2007 19689.79 19919.34 19337.85 19400.67 18000 19400.67 -0.97%
11/5/2007 20009.35 20009.35 19502.45 19590.78 19000 19590.78 -1.93%
11/2/2007 19364.61 20025.63 19255.77 19976.23 19200 19976.23 1.28%
11/1/2007 20130.23 20204.21 19634.47 19724.35 26000 19724.35 -0.57%
10/31/2007 19827.4 19984.13 19735.21 19837.99 31000 19837.99 0.28%
10/30/2007 20103.44 20238.16 19694.85 19783.51 20600 19783.51 -0.97%
10/29/2007 19621.39 20024.87 19621.39 19977.67 20600 19977.67 3.82%
10/26/2007 18823.66 19276.45 18629.53 19243.17 23200 19243.17 2.52%
10/25/2007 18519.23 18900.1 18459.51 18770.89 23200 18770.89 1.39%
10/24/2007 18727.9 18832.49 18317.17 18512.91 25200 18512.91 0.11%
10/23/2007 17910.3 18542.41 17910.3 18492.84 21600 18492.84 4.99%
10/22/2007 17259.65 17704.83 17171.45 17613.99 78400 17613.99 0.31%
10/19/2007 18031.77 18031.77 17226.18 17559.98 35400 17559.98 -2.44%
10/18/2007 18827.46 19198.66 17771.16 17998.39 41600 17998.39 -3.83%
10/17/2007 18037.9 18841.29 17307.9 18715.82 36800 18715.82 -1.76%
10/16/2007 19102.93 19174.45 18777.75 19051.86 27400 19051.86 -0.04%
10/15/2007 18525.61 19095.75 18525.61 19058.67 22800 19058.67 3.47%
10/12/2007 18794.63 18844.62 18336 18419.04 30000 18419.04 -2.10%
10/11/2007 18696.62 18832.65 18536.97 18814.07 35400 18814.07 0.84%
10/10/2007 18473.43 18703.67 18436.99 18658.25 26000 18658.25 2.07%
10/9/2007 17402.24 18327.42 17287.19 18280.24 25600 18280.24 4.51%
10/8/2007 17901.94 17982.59 17322.14 17491.39 20400 17491.39 -1.59%
10/5/2007 17831.68 17979.18 17708.8 17773.36 20000 17773.36 -0.02%
10/4/2007 17799.63 17890.49 17494.7 17777.14 20800 17777.14 -0.39%
10/3/2007 17467.41 17953.07 17288.41 17847.04 32800 17847.04 2.99%
10/1/2007 17356.99 17425.34 17144.58 17328.62 22200 17328.62 0.22%
9/28/2007 17152.31 17361.47 17152.31 17291.1 22600 17291.1 0.82%
9/27/2007 17059.61 17188.4 17018.56 17150.56 19000 17150.56 1.35%
9/26/2007 16969.45 17073.87 16887.07 16921.39 16400 16921.39 0.13%
9/25/2007 16890.75 16928.02 16676.98 16899.54 18800 16899.54 0.32%
9/24/2007 16697.89 16869.64 16599.66 16845.83 21200 16845.83 1.70%
9/21/2007 16352.32 16616.84 16308.09 16564.23 92400 16564.23 1.32%
9/20/2007 16341.55 16415.88 16261.36 16347.95 21600 16347.95 0.15%
9/19/2007 15940.79 16335.3 15940.79 16322.75 22800 16322.75 4.17%
9/18/2007 15547.07 15691.88 15468.8 15669.12 12200 15669.12 1.06%
9/17/2007 15664.74 15726.06 15467.46 15504.43 9400 15504.43 -0.64%
9/14/2007 15713.66 15824.65 15568.36 15603.8 13400 15603.8 -0.07%
9/13/2007 15547.66 15650.14 15547.66 15614.44 13400 15614.44 0.70%
9/12/2007 15608.5 15661.44 15486.81 15505.36 13200 15505.36 -0.24%
9/11/2007 15668.4 15698.98 15506.1 15542.77 12000 15542.77 -0.35%
9/10/2007 15413.58 15626.28 15363.53 15596.83 11200 15596.83 0.04%
9/7/2007 15655.37 15716.06 15565.22 15590.42 14000 15590.42 -0.17%
9/6/2007 15383.18 15637.74 15350.18 15616.31 11200 15616.31 1.10%
 9/5/2007 15535.35 15580.86 15407 15446.15 16200 15446.15 -0.12%
9/4/2007 15482.13 15521.48 15389.62 15465.4 13400 15465.4 0.28%
9/3/2007 15401.99 15427.16 15323.05 15422.05 15000 15422.05 0.68%
8/31/2007 15131.36 15350.91 15131.36 15318.6 14400 15318.6 1.30%
8/30/2007 15168.69 15200.81 15053.98 15121.74 18400 15121.74 0.86%
8/29/2007 14651.49 15029.53 14592.11 14993.04 17400 14993.04 0.50%
8/28/2007 14841.61 14952.04 14751.68 14919.19 14200 14919.19 0.52%
8/27/2007 14581.35 14858.93 14581.35 14842.38 11600 14842.38 2.89%
8/24/2007 14237.26 14455.49 14163.61 14424.87 10400 14424.87 1.84%
8/23/2007 14458.33 14554.93 14128.72 14163.98 17800 14163.98 -0.59%
8/22/2007 14055.4 14281.48 13870.7 14248.66 19400 14248.66 1.86%
8/21/2007 14512.19 14534.51 13941.93 13989.11 15800 13989.11 -3.04%
8/20/2007 14512.28 14680.09 14406.91 14427.55 12400 14427.55 2.02%
8/17/2007 14309.37 14318.56 13779.88 14141.52 32400 14141.52 -1.51%
8/16/2007 14584.92 14584.92 14345.03 14358.21 21800 14358.21 -4.28%
8/14/2007 15066.71 15069.64 14964.66 15000.91 9600 15000.91 -0.11%
8/13/2007 14965.65 15044.74 14869.15 15017.21 9400 15017.21 1.00%
8/10/2007 14674.92 14901.31 14570.89 14868.25 16400 14868.25 -1.54%
8/9/2007 15452.44 15542.4 15062.1 15100.15 16400 15100.15 -1.36%
8/8/2007 15088.07 15340.24 15088.07 15307.98 17200 15307.98 2.51%
8/7/2007 15038.03 15142.04 14901.83 14932.77 14000 14932.77 0.20%
8/6/2007 14892.6 14928.8 14705.58 14903.03 15600 14903.03 -1.55%
8/3/2007 15061.13 15235.51 15061.13 15138.4 11400 15138.4 1.02%
8/2/2007 15022.87 15134.53 14896.47 14985.7 14400 14985.7 0.33%
8/1/2007 15344.02 15344.02 14910.52 14935.77 22800 14935.77 -3.96%
7/31/2007 15358.69 15568.85 15224.82 15550.99 18200 15550.99 1.90%
7/30/2007 15278.03 15451.81 15135.25 15260.91 20400 15260.91 0.17%
7/27/2007 15487.76 15495.51 15159.68 15234.57 30200 15234.57 -3.43%
7/26/2007 15768.28 15812.27 15654.4 15776.31 17000 15776.31 0.49%
7/25/2007 15711.87 15771.26 15572.98 15699.33 25200 15699.33 -0.61%
7/24/2007 15802.19 15868.85 15742.32 15794.92 22200 15794.92 0.40%
7/23/2007 15560.57 15773.37 15477.91 15732.2 13400 15732.2 1.07%
7/20/2007 15625.63 15683.03 15524.68 15565.55 18000 15565.55 0.10%
7/19/2007 15357.38 15593.31 15357.38 15550.13 18600 15550.13 1.63%
7/18/2007 15296.06 15325.78 15160.27 15301.17 13000 15301.17 0.07%
7/17/2007 15357.6 15440.2 15272.46 15289.82 15800 15289.82 -0.14%
7/16/2007 15295.03 15341.38 15239.41 15311.22 20000 15311.22 0.25%
7/13/2007 15216.83 15330.73 15216.83 15272.72 24000 15272.72 1.20%
7/12/2007 14963.53 15112.22 14963.53 15092.04 19800 15092.04 1.22%
7/11/2007 14948.15 15015.35 14829.55 14910.62 14600 14910.62 -0.66%
7/10/2007 15100.13 15114.95 14966.4 15009.88 12600 15009.88 -0.24%
7/9/2007 15018.71 15085.22 15005.47 15045.73 14200 15045.73 0.55%
7/6/2007 14843.43 15007.22 14826.56 14964.12 20000 14964.12 0.69%
7/5/2007 14932.53 14963.26 14731.22 14861.89 18800 14861.89 -0.12%
7/4/2007 14868.14 14906.93 14790.75 14880.24 14800 14880.24 0.50%
 7/3/2007 14720 14828.39 14720 14806.51 9200 14806.51 0.97%
7/2/2007 14685.16 14745.97 14638.88 14664.26 9200 14664.26 0.09%
6/29/2007 14589.52 14663.25 14574.45 14650.51 10800 14650.51 1.01%
6/28/2007 14498.05 14537.04 14435.24 14504.57 16000 14504.57 0.51%
6/27/2007 14520.19 14520.19 14407.12 14431.06 10400 14431.06 -0.48%
6/26/2007 14478.75 14560.48 14478.75 14501.08 12400 14501.08 0.09%
6/25/2007 14469.43 14521.62 14424.71 14487.72 16200 14487.72 0.14%
6/22/2007 14508.63 14560.32 14441.76 14467.36 18600 14467.36 -0.22%
6/21/2007 14415.56 14526.44 14406.67 14499.24 13800 14499.24 0.61%
6/20/2007 14359.96 14449.38 14347.58 14411.95 11200 14411.95 0.81%
6/19/2007 14088.58 14315.18 14058.79 14295.5 9400 14295.5 1.53%
6/18/2007 14241.76 14283.71 14057.26 14080.14 9400 14080.14 -0.58%
6/15/2007 14277.61 14326.55 14112.53 14162.71 13000 14162.71 -0.29%
6/14/2007 14087.91 14219.24 14087.91 14203.72 11800 14203.72 1.43%
6/13/2007 14139.92 14152.79 13968.38 14003.03 13000 14003.03 -0.91%
6/12/2007 14122.33 14153.44 13946.99 14130.95 13600 14130.95 0.34%
6/11/2007 14170.81 14268.91 14057.63 14083.41 12000 14083.41 0.14%
6/8/2007 14063.94 14229.22 14010.61 14063.81 18600 14063.81 -0.86%
6/7/2007 14195.84 14362.58 14139.09 14186.18 17000 14186.18 -0.49%
6/6/2007 14551.53 14590.82 14234.07 14255.93 22800 14255.93 -1.92%
6/5/2007 14514.2 14571.31 14432.67 14535.01 10800 14535.01 0.27%
6/4/2007 14618.78 14683.36 14465.68 14495.77 15200 14495.77 -0.51%
6/1/2007 14610.28 14682.1 14539.89 14570.75 13800 14570.75 0.18%
5/31/2007 14451.31 14573.81 14448.57 14544.46 12400 14544.46 0.92%
5/30/2007 14501.46 14576.37 14379.21 14411.38 15000 14411.38 -0.67%
5/29/2007 14418.98 14530.15 14372.07 14508.21 11000 14508.21 0.77%
5/28/2007 14467.85 14527.47 14368.4 14397.89 12000 14397.89 0.41%
5/25/2007 14073.61 14364.95 14046.06 14338.45 14000 14338.45 0.85%
5/24/2007 14344.7 14389.66 14174.05 14218.11 13600 14218.11 -1.01%
5/23/2007 14490.03 14500.64 14325.89 14363.26 18000 14363.26 -0.63%
5/22/2007 14458.48 14483.59 14348.26 14453.72 17000 14453.72 0.24%
5/21/2007 14414.83 14451.3 14384.61 14418.6 30800 14418.6 0.81%
5/18/2007 14261.47 14337.06 14201.01 14303.41 12400 14303.41 0.03%
5/17/2007 14217.36 14352.98 14217.36 14299.71 17600 14299.71 1.22%
5/16/2007 13949.81 14159.36 13936.88 14127.31 19800 14127.31 1.42%
5/15/2007 13948.91 14023.86 13885.46 13929.33 11200 13929.33 -0.26%
5/14/2007 13954.41 14026.02 13924.02 13965.86 11200 13965.86 1.23%
5/11/2007 13691.86 13864.18 13562.95 13796.16 16000 13796.16 0.18%
5/10/2007 13823.36 13976.79 13745.23 13771.23 13600 13771.23 -0.07%
5/9/2007 13707.86 13806.37 13612.04 13781.51 12400 13781.51 0.12%
5/8/2007 13886 13956.4 13741.24 13765.46 12800 13765.46 -0.82%
5/7/2007 14044.71 14067.07 13861.38 13879.25 11600 13879.25 -0.39%
5/4/2007 14129.89 14189.21 13912.92 13934.27 13200 13934.27 -1.02%
5/3/2007 13987.77 14107.06 13987.77 14078.21 14200 14078.21 1.48%
4/30/2007 13823.4 13901.12 13693.59 13872.37 15400 13872.37 -0.26%
4/27/2007 14219.25 14219.25 13884.53 13908.58 19800 13908.58 -2.25%
4/26/2007 14273.17 14383.72 14127.18 14228.88 16800 14228.88 0.08%
4/25/2007 14141.7 14238.29 14052.17 14217.77 18000 14217.77 0.57%
4/24/2007 13893.72 14197.32 13850.07 14136.72 22000 14136.72 1.50%
4/23/2007 13972.81 14046.52 13879.39 13928.33 42800 13928.33 0.22%
4/20/2007 13684.95 13915.62 13684.95 13897.41 21200 13897.41 2.04%
4/19/2007 13538.71 13658.11 13423.64 13619.7 15800 13619.7 -0.38%
4/18/2007 13602.9 13762.92 13602.9 13672.19 14200 13672.19 0.48%
4/17/2007 13733.18 13755.76 13581.04 13607.04 14200 13607.04 -0.65%
4/16/2007 13479.49 13708.4 13479.49 13695.58 14200 13695.58 2.33%
4/13/2007 13163.02 13421.05 13119.88 13384.08 18400 13384.08 2.06%
4/12/2007 13127.86 13160.15 13030.87 13113.81 12200 13113.81 -0.53%
4/11/2007 13221.76 13294.9 13161.21 13183.24 16000 13183.24 -0.05%
4/10/2007 13236.2 13236.2 13075.48 13189.54 15400 13189.54 0.09%
4/9/2007 12904.85 13194 12904.85 13177.74 13800 13177.74 2.50%
4/5/2007 12791.6 12899.31 12711.5 12856.08 15800 12856.08 0.54%
4/4/2007 12691.24 12835.36 12691.24 12786.77 18800 12786.77 1.28%
4/3/2007 12503.75 12657.75 12481.86 12624.58 12200 12624.58 1.36%
4/2/2007 12811.93 12811.93 12425.52 12455.37 15800 12455.37 -4.72%
3/30/2007 13018.21 13111.87 12984.13 13072.1 13600 13072.1 0.71%
3/29/2007 12862.53 13004.4 12832.69 12979.66 15600 12979.66 0.74%
3/28/2007 13034.27 13035.56 12861.18 12884.34 13200 12884.34 -1.83%
3/26/2007 13345.73 13345.73 13090.8 13124.32 12200 13124.32 -1.22%
3/23/2007 13343.57 13386.95 13196.9 13285.93 16400 13285.93 -0.17%
3/22/2007 13071.81 13326.24 13071.81 13308.03 19000 13308.03 2.80%
3/21/2007 12735.91 12964.94 12664.33 12945.88 16000 12945.88 1.89%
3/20/2007 12746.94 12798.8 12674.77 12705.94 15600 12705.94 0.48%
3/19/2007 12484.64 12655 12426.66 12644.99 12000 12644.99 1.73%
3/16/2007 12570.52 12638.78 12316.1 12430.4 14800 12430.4 -0.90%
3/15/2007 12655.94 12789.81 12510.75 12543.85 16200 12543.85 0.11%
3/14/2007 12694.36 12694.36 12504.1 12529.62 19200 12529.62 -3.49%
3/13/2007 12924.5 13026.85 12817.62 12982.98 15000 12982.98 0.62%
3/12/2007 12916.67 13056.86 12844.99 12902.63 17200 12902.63 0.14%
3/9/2007 13107.37 13145.72 12788.16 12884.99 25200 12884.99 -1.26%
3/8/2007 12649.77 13099.83 12596.86 13049.35 20800 13049.35 3.73%
3/7/2007 12792.9 12902.18 12390.46 12579.75 19800 12579.75 -0.92%
3/6/2007 12573.01 12760.22 12427.13 12697.09 21600 12697.09 2.27%
3/5/2007 12716.85 12716.85 12344.44 12415.04 27600 12415.04 -3.66%
3/2/2007 13139.1 13254.03 12836.75 12886.13 19600 12886.13 -2.08%
3/1/2007 13013.74 13193.13 12861.35 13159.55 24200 13159.55 1.71%
2/28/2007 13045.12 13298.52 12800.91 12938.09 35800 12938.09 -4.01%
2/27/2007 13703.41 13703.41 13408.56 13478.83 15400 13478.83 -1.25%
2/26/2007 13684.95 13723.4 13383.88 13649.52 17400 13649.52 0.12%
2/23/2007 14071.27 14071.27 13568.08 13632.53 18200 13632.53 -2.77%
2/22/2007 14200.11 14287.03 13978.05 14021.31 16200 14021.31 -1.18%
 2/21/2007 14199.07 14312.88 14157.72 14188.49 14600 14188.49 -0.46%
2/20/2007 14449.23 14466.76 14230.47 14253.38 13200 14253.38 -1.04%
2/19/2007 14406.88 14479.18 14372.07 14402.9 12600 14402.9 0.33%
2/15/2007 14107.09 14372.96 14107.09 14355.55 16200 14355.55 2.47%
2/14/2007 13990.41 14036.61 13805.36 14009.9 22400 14009.9 -0.58%
2/13/2007 14168.33 14363.74 13957.7 14090.98 24400 14090.98 -0.70%
2/12/2007 14529.28 14529.28 14146.22 14190.7 21200 14190.7 -2.39%
2/9/2007 14684.35 14723.88 14493.67 14538.9 12200 14538.9 -0.77%
2/8/2007 14690.58 14697.69 14523.16 14652.09 11600 14652.09 0.06%
2/7/2007 14493.56 14663.26 14478.45 14643.13 11400 14643.13 1.14%
2/6/2007 14541.24 14564.8 14452.78 14478.19 18600 14478.19 -0.26%
2/5/2007 14432.09 14526.51 14372.36 14515.9 11600 14515.9 0.78%
2/2/2007 14293.11 14462.77 14293.11 14403.77 18400 14403.77 0.96%
2/1/2007 14124.36 14278.08 14109.91 14267.18 14200 14267.18 1.25%
1/31/2007 14219.38 14269.31 14045.61 14090.92 25000 14090.92 -0.85%
1/29/2007 14306.97 14316.54 14185.92 14211.96 12800 14211.96 -0.50%
1/25/2007 14151.62 14307.19 14115.4 14282.72 15600 14282.72 1.22%
1/24/2007 14069.61 14156.46 14043.54 14110.46 18000 14110.46 0.49%
1/23/2007 14212.12 14212.12 14025.74 14041.24 14600 14041.24 -1.18%
1/22/2007 14217.8 14259.07 14111.75 14209.24 11200 14209.24 0.19%
1/19/2007 14271.24 14300.11 14067.52 14182.71 14400 14182.71 -0.25%
1/18/2007 14165.77 14325.92 14140.35 14217.75 13800 14217.75 0.61%
1/17/2007 14116.25 14185.12 14089.63 14131.34 9000 14131.34 0.12%
1/16/2007 14146 14211.15 14070.65 14114.73 9000 14114.73 -0.11%
1/15/2007 14110.44 14202.12 14103.12 14129.64 15400 14129.64 0.52%
1/12/2007 13729.07 14070.88 13729.07 14056.53 14400 14056.53 3.12%
1/11/2007 13331.38 13667.8 13303.22 13630.71 15600 13630.71 2.01%
1/10/2007 13569.57 13569.57 13336.52 13362.16 12600 13362.16 -1.50%
1/9/2007 13650.96 13748.42 13493.38 13566.33 36600 13566.33 -0.63%
1/8/2007 13855.89 13855.89 13599.87 13652.15 11600 13652.15 -1.50%
1/5/2007 13768.79 13971.82 13763.39 13860.52 13200 13860.52 -0.08%
1/4/2007 14029.04 14060.35 13850.38 13871.71 14600 13871.71 -1.02%
1/3/2007 13969.45 14035.67 13897.42 14014.92 11600 14014.92 0.52%
1/2/2007 13827.77 13980.54 13797.44 13942.24 9600 13942.24 1.13%
12/29/2006 13873.03 13929.1 13770.06 13786.91 8800 13786.91 -0.43%
12/28/2006 13893.29 13960.39 13819.77 13846.34 11600 13846.34 -0.10%
12/27/2006 13734.01 13911.59 13734.01 13859.69 11400 13859.69 1.10%
12/26/2006 13501.44 13726.62 13490.77 13708.34 8200 13708.34 1.76%
12/22/2006 13398.13 13493.88 13362.11 13471.74 10800 13471.74 0.65%
12/21/2006 13313.91 13441.36 13182.35 13384.86 12000 13384.86 0.33%
12/20/2006 13452.69 13568.09 13232.56 13340.21 15400 13340.21 -0.31%
12/19/2006 13737.36 13748.62 13237.39 13382.01 18600 13382.01 -2.54%
12/18/2006 13695.6 13744.17 13416.4 13731.09 14200 13731.09 0.86%
12/15/2006 13545.6 13669.65 13545.6 13614.52 18800 13614.52 0.94%
12/14/2006 13256.81 13524.77 13239.79 13487.16 14600 13487.16 2.32%
12/13/2006 13039.02 13223 12830.38 13181.34 20800 13181.34 1.43%
12/12/2006 13413.61 13492.21 12801.65 12995.02 21200 12995.02 -3.02%
12/11/2006 13783 13801.98 13261.73 13399.43 27200 13399.43 -2.90%
12/8/2006 14007.67 14009.56 13756.86 13799.49 14800 13799.49 -1.23%
12/7/2006 13962.94 14002.72 13915.74 13972.03 9600 13972.03 0.17%
12/6/2006 13951.09 14035.3 13847.67 13949 11000 13949 0.08%
12/5/2006 14028.47 14028.47 13905.65 13937.65 12400 13937.65 0.46%
12/4/2006 13846.71 13912.54 13828.9 13874.33 10000 13874.33 0.21%
12/1/2006 13729.67 13857.81 13725.78 13844.78 12200 13844.78 1.08%
11/30/2006 13630.9 13745.16 13630.61 13696.31 10800 13696.31 0.58%
11/29/2006 13649.2 13711.76 13586.04 13616.73 13600 13616.73 0.11%
11/28/2006 13690.67 13691.12 13577.38 13601.95 16000 13601.95 -1.25%
11/27/2006 13716.46 13799.02 13716.46 13773.59 12000 13773.59 0.51%
11/24/2006 13669.81 13767.85 13665.52 13703.33 17800 13703.33 0.16%
11/23/2006 13667.13 13790.82 13643.47 13680.83 12200 13680.83 -0.19%
11/22/2006 13625.09 13740.39 13625.09 13706.53 15200 13706.53 0.66%
11/21/2006 13434.58 13630.41 13434.58 13616.77 14200 13616.77 1.39%
11/20/2006 13390.95 13463.06 13200.36 13430.71 15600 13430.71 0.01%
11/17/2006 13678.04 13678.04 13383.43 13429.48 20800 13429.48 -0.57%
11/16/2006 13500.7 13588.01 13459.28 13505.89 68200 13505.89 0.27%
11/15/2006 13476.28 13506.08 13390.79 13469.37 14400 13469.37 0.33%
11/14/2006 13439.71 13486.74 13380.77 13425.5 22000 13425.5 0.20%
11/13/2006 13295.24 13410.08 13287.28 13399 12800 13399 0.87%
11/10/2006 13187.51 13303.85 13104.98 13282.91 16400 13282.91 1.11%
11/9/2006 13107.78 13192.89 13069.85 13137.49 16800 13137.49 0.50%
11/8/2006 13176.08 13202.68 12950.57 13072.51 16400 13072.51 -0.64%
11/7/2006 13208.79 13300.69 13135.21 13156.66 17200 13156.66 -0.23%
11/6/2006 13155.11 13206.87 13113.39 13186.89 14600 13186.89 0.43%
11/3/2006 13119.34 13146.86 13017.84 13130.79 12600 13130.79 0.30%
11/2/2006 13062.52 13137.74 13014.65 13091.12 12000 13091.12 0.45%
11/1/2006 12992.62 13050.73 12937.3 13033.04 12800 13033.04 0.55%
10/31/2006 13048.76 13075.85 12907.94 12961.9 17200 12961.9 -0.48%
10/30/2006 12925.43 13039.3 12844.85 13024.26 13800 13024.26 0.91%
10/27/2006 12741.85 12921.23 12741.85 12906.81 15200 12906.81 1.64%
10/26/2006 12636.16 12718.31 12636.16 12698.41 13200 12698.41 0.60%
10/23/2006 12757.31 12766.3 12612.36 12623.28 7800 12623.28 -0.68%
10/20/2006 12756.41 12849.02 12679.85 12709.4 15800 12709.4 -0.11%
10/19/2006 12881.8 12925.6 12654.98 12723.59 15400 12723.59 -1.05%
10/18/2006 12886.33 12920.59 12830.84 12858.48 16400 12858.48 -0.20%
10/17/2006 12981.53 12994.45 12819.35 12883.83 16000 12883.83 -0.34%
10/16/2006 12785.03 12953.76 12785.03 12928.18 18800 12928.18 1.51%
10/13/2006 12632.62 12756.23 12632.62 12736.42 16600 12736.42 1.58%
10/12/2006 12387.89 12558.71 12315.02 12537.98 13600 12537.98 1.49%
10/11/2006 12446.72 12514.18 12301.51 12353.49 13800 12353.49 -0.08%
10/10/2006 12416.43 12481.93 12341.34 12363.77 11400 12363.77 -0.02%
10/9/2006 12335.82 12429.74 12261.49 12365.83 10600 12365.83 -0.06%
10/6/2006 12391.26 12434.22 12357.96 12372.81 12000 12372.81 -0.13%
10/5/2006 12299.21 12415.97 12299.21 12389.41 12200 12389.41 1.52%
10/4/2006 12401.09 12419.65 12178.83 12204.01 14400 12204.01 -1.31%
10/3/2006 12473.79 12489.28 12343.8 12366.39 11600 12366.39 -0.71%
9/29/2006 12414.66 12485.17 12381.29 12454.42 12600 12454.42 0.60%
9/28/2006 12388.66 12431.79 12340.17 12380.74 13400 12380.74 0.11%
9/27/2006 12359.01 12442.82 12339.98 12366.91 12600 12366.91 0.37%
9/26/2006 12206.79 12331.45 12160.58 12321.19 14200 12321.19 1.21%
9/25/2006 12257.27 12273.45 12145.09 12173.91 15200 12173.91 -0.51%
9/22/2006 12244.41 12303.42 12170.2 12236.78 13400 12236.78 -0.31%
9/21/2006 12167.91 12285.9 12167.91 12274.27 15000 12274.27 1.36%
9/20/2006 11946.32 12128.99 11833.61 12109.14 13800 12109.14 1.16%
9/19/2006 12103.44 12152.6 11915.21 11970.47 17200 11970.47 -0.84%
9/18/2006 12006.19 12114.95 12006.19 12071.3 12400 12071.3 0.51%
9/15/2006 11977.69 12041.7 11847.61 12009.59 12800 12009.59 0.31%
9/14/2006 11936.8 12002.94 11892.24 11973.02 14400 11973.02 0.67%
9/13/2006 11723.78 11938.41 11723.78 11893.79 15400 11893.79 2.00%
9/12/2006 11564.95 11671.64 11445.19 11660.79 19400 11660.79 0.95%
9/11/2006 11959.56 11971.6 11505.6 11550.69 18600 11550.69 -3.09%
9/8/2006 11859.44 11940.58 11825.22 11918.65 16400 11918.65 0.55%
9/7/2006 11893.33 11921.3 11815.43 11853.85 11800 11853.85 -0.67%
9/6/2006 11908.53 11983.48 11904.92 11933.21 12400 11933.21 0.24%
9/5/2006 11927.42 11945.53 11847.93 11904.6 12000 11904.6 -0.08%
9/4/2006 11824.49 11939.96 11824.49 11914.21 10000 11914.21 1.16%
9/1/2006 11699.57 11795.02 11666.01 11778.02 11600 11778.02 0.68%
8/31/2006 11754.07 11794.43 11675.08 11699.05 16600 11699.05 -0.21%
8/30/2006 11735.05 11756.08 11643.38 11723.92 12800 11723.92 0.15%
8/29/2006 11651.96 11739.77 11651.96 11706.85 16000 11706.85 0.75%
8/28/2006 11583.73 11633.35 11552.44 11619.52 9200 11619.52 0.41%
8/25/2006 11589.35 11635.25 11542.1 11572.2 17000 11572.2 0.35%
8/24/2006 11367.74 11566.89 11297.23 11531.95 15600 11531.95 1.10%
8/23/2006 11579.92 11579.92 11374.86 11406.65 13200 11406.65 -0.83%
8/22/2006 11547.42 11619.86 11460.93 11502.62 12200 11502.62 -0.08%
8/21/2006 11488.03 11531.6 11375.9 11511.68 11000 11511.68 0.40%
8/18/2006 11507.14 11508.17 11409.11 11465.72 14600 11465.72 -0.10%
8/17/2006 11498.47 11551.59 11379.44 11477.48 19800 11477.48 0.25%
8/16/2006 11384.05 11507.92 11384.05 11448.31 15200 11448.31 1.20%
8/14/2006 11221.86 11330.3 11221.86 11312.99 13200 11312.99 1.08%
8/11/2006 11181.34 11241.11 11069.25 11192.46 18600 11192.46 0.39%
8/10/2006 11175 11213.03 11051.75 11149.17 16600 11149.17 0.04%
8/9/2006 10990.73 11187.65 10943.83 11145.18 18400 11145.18 1.18%
8/8/2006 10839.53 11028.02 10839.53 11014.97 15200 11014.97 1.87%
8/7/2006 10863.28 10869.66 10780.01 10812.64 13600 10812.64 -0.50%
8/4/2006 10951.81 11039.34 10810.04 10866.51 18800 10866.51 -0.52%
 8/3/2006 10955.27 11081.9 10875.87 10923.16 20600 10923.16 0.43%
8/2/2006 10747.13 10891.38 10730.13 10876.19 18600 10876.19 1.16%
8/1/2006 10737.5 10777.47 10646.65 10751.66 15800 10751.66 0.07%
7/31/2006 10759.19 10853.91 10710.29 10743.88 17800 10743.88 0.60%
7/28/2006 10787.65 10787.65 10603.83 10680.23 21000 10680.23 -0.57%
7/27/2006 10671.77 10762.67 10589.68 10741.59 20800 10741.59 1.17%
7/26/2006 10465.34 10648.77 10362.61 10617.27 19600 10617.27 1.94%
7/25/2006 10351.75 10443.05 10323.77 10415.61 18400 10415.61 1.96%
7/24/2006 9881.03 10252.75 9875.35 10215.37 20600 10215.37 1.28%
7/21/2006 10336.38 10336.38 10035.24 10085.91 23000 10085.91 -2.58%
7/20/2006 10247.87 10409.58 10225.18 10352.94 23600 10352.94 3.45%
7/19/2006 10320.59 10406.21 9972.73 10007.34 24400 10007.34 -2.15%
7/18/2006 10336.62 10406.43 10149.85 10226.78 20200 10226.78 -0.65%
7/17/2006 10647.26 10647.26 10262.57 10293.22 17800 10293.22 -3.61%
7/14/2006 10782.98 10782.98 10563.76 10678.22 20800 10678.22 -1.66%
7/13/2006 10922.61 10922.61 10797.49 10858.5 22200 10858.5 -0.65%
7/12/2006 10604.64 10939.68 10549.85 10930.09 25600 10930.09 2.97%
7/11/2006 10699.62 10699.62 10566.71 10614.35 18400 10614.35 -0.65%
7/10/2006 10484.25 10704.78 10461.73 10684.3 16600 10684.3 1.66%
7/7/2006 10813.75 10887.67 10440.02 10509.53 28000 10509.53 -2.40%
7/6/2006 10836.49 10839.53 10703 10767.97 22000 10767.97 -1.39%
7/5/2006 10641.33 10940.45 10611.35 10919.64 25600 10919.64 2.41%
7/4/2006 10755.45 10800.11 10644.72 10662.22 17400 10662.22 -0.31%
7/3/2006 10646.56 10729.92 10589.46 10695.26 22600 10695.26 0.81%
6/30/2006 10316.12 10626.84 10316.12 10609.25 30600 10609.25 4.40%
6/29/2006 10193.94 10326.05 10109.56 10162.16 20200 10162.16 0.32%
6/28/2006 10067.55 10204.66 9909.76 10129.7 26000 10129.7 -0.21%
6/27/2006 10058.29 10224.26 9902.33 10151.01 31400 10151.01 1.08%
6/26/2006 10427.85 10451.47 9991.12 10042.06 21800 10042.06 -3.45%
6/23/2006 10201.31 10453.61 10025.19 10401.3 22600 10401.3 1.22%
6/22/2006 10093.38 10362.74 10093.38 10275.88 22400 10275.88 2.35%
6/21/2006 9797.87 10054.05 9757.54 10040.14 24800 10040.14 2.22%
6/20/2006 9958.33 9958.33 9745.17 9822.52 22400 9822.52 -1.75%
6/19/2006 9903.11 10049.94 9755.21 9997.84 20800 9997.84 1.15%
6/16/2006 9703.06 10118.28 9703.06 9884.51 33400 9884.51 3.56%
6/15/2006 9133.36 9582.97 9092.16 9545.06 26200 9545.06 6.89%
6/14/2006 9156.97 9387.06 8799.01 8929.44 27400 8929.44 -1.47%
6/13/2006 9360.06 9360.06 8993.58 9062.65 28000 9062.65 -4.36%
6/12/2006 9858.47 9859.38 9428.03 9476.15 20400 9476.15 -3.41%
6/9/2006 9270.78 9849.2 9262.2 9810.46 29400 9810.46 5.54%
6/8/2006 9664.9 9664.9 9200.8 9295.81 36800 9295.81 -4.72%
6/7/2006 9919.28 10051.81 9609.21 9756.76 27000 9756.76 -2.01%
6/6/2006 10087.96 10192.73 9884.89 9957.32 26200 9957.32 -2.51%
6/5/2006 10537.08 10552.38 10186.33 10213.48 19200 10213.48 -2.28%
6/2/2006 10104.57 10477.35 10011.45 10451.33 28400 10451.33 3.77%
 6/1/2006 10472.46 10597.23 10017.82 10071.42 24200 10071.42 -3.15%
5/31/2006 10679.49 10679.49 10111.96 10398.61 35800 10398.61 -3.60%
5/30/2006 10886.61 10988.23 10722.92 10786.63 16200 10786.63 -0.61%
5/29/2006 10855.03 10992.38 10781.61 10853.14 15400 10853.14 0.41%
5/26/2006 10735.14 11050.77 10735.14 10809.35 24800 10809.35 1.34%
5/25/2006 10520.9 10720.67 10274.93 10666.32 21200 10666.32 0.88%
5/24/2006 10830.98 11000.96 10504.59 10573.15 25600 10573.15 -2.31%
5/23/2006 10590.67 10859.2 10185.48 10822.78 30400 10822.78 3.25%
5/22/2006 11071.63 11142.9 9826.91 10481.77 31400 10481.77 -4.18%
5/19/2006 11549.67 11697.11 10799.01 10938.61 35000 10938.61 -3.98%
5/18/2006 12163.98 12163.98 11330.45 11391.43 30600 11391.43 -6.76%
5/17/2006 11962.87 12238.81 11962.87 12217.81 18800 12217.81 2.90%
5/16/2006 11861.18 11954.51 11378.96 11873.73 38200 11873.73 0.44%
5/15/2006 12272.64 12272.64 11770.76 11822.2 30200 11822.2 -3.77%
5/12/2006 12400.71 12421.76 12224.44 12285.11 21000 12285.11 -1.21%
5/11/2006 12631.54 12671.11 12397.02 12435.41 19000 12435.41 -1.40%
5/10/2006 12546.93 12624.37 12530.98 12612.38 19000 12612.38 0.79%
5/9/2006 12488.38 12546.47 12356.04 12513.86 22400 12513.86 0.41%
5/8/2006 12393.22 12511.07 12393.22 12462.47 17600 12462.47 0.83%
5/5/2006 12373.47 12443.54 12304.59 12359.7 20000 12359.7 0.10%
5/4/2006 12358.31 12482.91 12264.14 12347.63 20200 12347.63 0.30%
5/3/2006 12231.12 12337.01 12134.19 12310.72 19200 12310.72 0.75%
5/2/2006 12103.78 12288.51 12103.78 12218.78 19800 12218.78 3.10%
4/28/2006 11698.68 11877.32 11344.61 11851.93 22800 11851.93 0.14%
4/27/2006 11968.8 12086.91 11803.49 11835.02 31200 11835.02 -0.87%
4/26/2006 11677.05 11965.09 11635.4 11938.53 18600 11938.53 2.50%
4/25/2006 11943.08 11953 11621.61 11646.78 18800 11646.78 -2.25%
4/24/2006 12063.73 12071.07 11882.48 11915.24 16600 11915.24 -0.96%
4/21/2006 12053.9 12102 11860.35 12030.3 32800 12030.3 -0.08%
4/20/2006 11941.49 12053.74 11866.21 12039.55 26400 12039.55 1.21%
4/19/2006 11880.05 11986.09 11799.62 11895.98 26200 11895.98 0.63%
4/18/2006 11624.97 11834.77 11624.97 11821.57 24200 11821.57 2.44%
4/17/2006 11323.74 11560.9 11323.74 11539.68 22800 11539.68 2.69%
4/13/2006 11366.91 11380.83 11008.43 11237.23 32800 11237.23 -1.04%
4/12/2006 11693.15 11702.77 11302.78 11355.73 27000 11355.73 -2.63%
4/10/2006 11620.38 11691.92 11535.28 11662.55 22000 11662.55 0.63%
4/7/2006 11845.13 11930.66 11564.87 11589.44 30400 11589.44 -1.34%
4/5/2006 11671.14 11755.2 11653.39 11746.9 16200 11746.9 0.94%
4/4/2006 11599.8 11710.69 11570.11 11638.01 18000 11638.01 0.64%
4/3/2006 11342.96 11579.1 11342.96 11564.36 16600 11564.36 2.52%
3/31/2006 11325.96 11356.95 11231.16 11279.96 17200 11279.96 -0.24%
3/30/2006 11241.78 11338.66 11227.82 11307.04 23400 11307.04 1.10%
3/29/2006 11103.87 11197.64 11103.87 11183.48 17800 11183.48 0.88%
3/28/2006 11114.43 11146.85 11051.13 11086.03 19000 11086.03 0.06%
3/27/2006 10996.36 11101.42 10996.36 11079.02 22400 11079.02 1.18%
3/24/2006 10851.8 10966.06 10851.8 10950.3 21800 10950.3 1.01%
3/23/2006 10861.95 10924.29 10792.98 10840.59 14400 10840.59 -0.01%
3/22/2006 10900.02 10935.09 10784.42 10841.35 19000 10841.35 -0.59%
3/21/2006 10945.62 11017.25 10863.61 10905.2 16200 10905.2 -0.33%
3/20/2006 10903.25 10946.94 10889.41 10941.11 14000 10941.11 0.75%
3/17/2006 10902.26 10951.38 10844.03 10860.04 26400 10860.04 -0.17%
3/16/2006 10859.39 10889.25 10830.19 10878.74 18400 10878.74 0.71%
3/14/2006 10796.82 10896.39 10761.22 10801.72 22600 10801.72 -0.02%
3/13/2006 10818.94 10884.48 10782.53 10803.71 15800 10803.71 0.36%
3/10/2006 10581.64 10782.34 10581.64 10765.16 18400 10765.16 1.81%
3/9/2006 10533.89 10593.08 10376.54 10573.54 24800 10573.54 0.62%
3/8/2006 10728.39 10740.6 10493.91 10508.85 27200 10508.85 -2.02%
3/7/2006 10747.87 10753.13 10661.62 10725.67 24400 10725.67 -0.09%
3/6/2006 10616.99 10741.59 10616.99 10735.36 21600 10735.36 1.32%
3/3/2006 10649.28 10690 10556.03 10595.43 17800 10595.43 -0.30%
3/2/2006 10597.19 10706.22 10593.8 10626.78 26800 10626.78 0.58%
3/1/2006 10368.75 10573.29 10344.26 10565.47 27600 10565.47 1.88%
2/28/2006 10308.71 10422.65 10206.06 10370.24 31800 10370.24 0.86%
2/27/2006 10214.58 10296.22 10109.34 10282.09 13000 10282.09 0.80%
2/24/2006 10256.74 10271.67 10177.12 10200.76 12800 10200.76 -0.42%
2/23/2006 10268.51 10304.88 10228.22 10244.05 18800 10244.05 0.19%
2/22/2006 10179.26 10237.61 10157.26 10224.32 16000 10224.32 0.55%
2/21/2006 10108.16 10195.51 10108.16 10168.11 15000 10168.11 0.88%
2/20/2006 10002.36 10092.85 9896.64 10079.3 14800 10079.3 0.98%
2/17/2006 10168.55 10184.04 9970 9981.11 18800 9981.11 -1.41%
2/16/2006 10133.42 10195.42 10110.46 10124.3 15600 10124.3 0.11%
2/15/2006 10144.9 10191.97 10036.01 10113.18 24000 10113.18 0.26%
2/14/2006 10180.51 10185.06 10064.46 10086.63 21400 10086.63 -0.85%
2/13/2006 10132.67 10182.77 10096.28 10173.25 15400 10173.25 0.62%
2/10/2006 10066.36 10122.25 10057.07 10110.97 18600 10110.97 0.66%
2/8/2006 10083.53 10083.53 9958.55 10044.82 17600 10044.82 -0.37%
2/7/2006 9993.39 10099.58 9972.43 10082.28 19000 10082.28 1.02%
2/6/2006 9746.09 10002.83 9739.71 9980.42 21400 9980.42 2.44%
2/3/2006 9834.97 9837.74 9713.51 9742.58 16000 9742.58 -1.03%
2/2/2006 9890.9 9956.1 9816.01 9843.87 19400 9843.87 -0.16%
2/1/2006 9959.24 9993.92 9819.32 9859.26 19000 9859.26 -0.61%
1/31/2006 9892.23 9939.55 9873.37 9919.89 18400 9919.89 0.72%
1/30/2006 9896.46 9945.19 9803.68 9849.03 29400 9849.03 -0.22%
1/27/2006 9764.26 9883.95 9764.26 9870.79 18200 9870.79 1.91%
1/25/2006 9580.3 9714.48 9580.3 9685.74 21600 9685.74 1.42%
1/24/2006 9503.42 9574.14 9503.42 9549.92 16800 9549.92 0.90%
1/23/2006 9467.56 9503.4 9432.93 9464.9 16200 9464.9 -0.59%
1/20/2006 9493.39 9556.19 9466.1 9520.96 17800 9520.96 0.75%
1/19/2006 9271.63 9473.86 9271.63 9449.84 19200 9449.84 2.30%
1/18/2006 9293.8 9302.78 9158.44 9237.53 45800 9237.53 -0.82%
 1/17/2006 9317.99 9421.52 9289.23 9314.13 27200 9314.13 0.03%
1/16/2006 9382.86 9397.62 9287.09 9311.19 17200 9311.19 -0.67%
1/13/2006 9425.07 9471.89 9362.25 9374.19 15600 9374.19 -0.07%
1/12/2006 9334.13 9435.26 9303.71 9380.88 25400 9380.88 -0.68%
1/10/2006 9584.47 9600.08 9418.63 9445.3 24600 9445.3 -1.44%
1/9/2006 9643.92 9689.68 9539.63 9583.45 15600 9583.45 -0.59%
1/6/2006 9635.09 9680.92 9535.66 9640.29 16000 9640.29 0.23%
1/5/2006 9638.27 9679.72 9571.31 9617.74 19200 9617.74 -0.31%
1/4/2006 9523.29 9664.94 9523.29 9648.08 21400 9648.08 1.14%
1/3/2006 9401.83 9546.78 9390.79 9539.37 13200 9539.37 1.59%
1/2/2006 9422.49 9457.09 9366.09 9390.14 14000 9390.14 -0.08%
12/30/2005 9339.32 9427.23 9311.53 9397.93 15200 9397.93 0.80%
12/29/2005 9272.63 9338.11 9271.63 9323.25 14200 9323.25 0.71%
12/28/2005 9292.18 9350.82 9207.27 9257.51 19600 9257.51 -0.28%
12/27/2005 9071.25 9297.07 9020.8 9283.16 14600 9283.16 2.17%
12/26/2005 9254.09 9262.48 9050.51 9085.89 15400 9085.89 -1.85%
12/23/2005 9417.29 9442.98 9237.94 9256.91 15800 9256.91 -1.23%
12/22/2005 9398.62 9413.7 9328.76 9372.3 36200 9372.3 0.35%
12/21/2005 9349.24 9423.25 9272.76 9339.17 18800 9339.17 -0.08%
12/20/2005 9400.25 9427.57 9310.63 9346.24 22000 9346.24 -0.51%
12/19/2005 9263.32 9402.68 9263.32 9394.27 101000 9394.27 1.18%
12/16/2005 9191.63 9290.31 9137.16 9284.46 20000 9284.46 1.24%
12/15/2005 9259.78 9298.28 9117.26 9170.4 18600 9170.4 -0.77%
12/14/2005 9264.99 9309.01 9199.85 9241.76 24400 9241.76 -0.24%
12/13/2005 9160.76 9274.19 9111.03 9263.9 25200 9263.9 1.43%
12/12/2005 9092.65 9175.6 9092.65 9133.67 18600 9133.67 0.73%
12/9/2005 8907.72 9080.76 8907.72 9067.28 20200 9067.28 1.81%
12/8/2005 8918.63 8931.58 8826.39 8906.31 15400 8906.31 0.12%
12/7/2005 8825.93 8915.88 8825.93 8895.81 13600 8895.81 0.91%
12/6/2005 8827 8915.12 8783.93 8815.53 14000 8815.53 -0.09%
12/5/2005 8965.83 9010.73 8803.37 8823.31 14400 8823.31 -1.54%
12/2/2005 9010.58 9057.97 8943.7 8961.61 18400 8961.61 0.19%
12/1/2005 8813.82 8960.11 8769.56 8944.78 18200 8944.78 1.77%
11/30/2005 8962.92 9033.99 8768.8 8788.81 18200 8788.81 -1.59%
11/29/2005 9000.65 9000.65 8875.82 8931.16 19400 8931.16 -0.71%
11/28/2005 8905.68 9005.63 8905.68 8994.94 18800 8994.94 1.60%
11/25/2005 8760.7 8863.93 8760.7 8853.21 19000 8853.21 1.25%
11/24/2005 8655.14 8765.71 8655.14 8744.04 19800 8744.04 1.22%
11/23/2005 8542.61 8649.68 8537.48 8638.34 19600 8638.34 1.21%
11/22/2005 8602.82 8664.46 8518.18 8534.97 19600 8534.97 -0.88%
11/21/2005 8699.27 8713.1 8586.92 8610.74 21400 8610.74 -0.87%
11/18/2005 8669.84 8739.57 8661.6 8686.65 22400 8686.65 0.43%
11/17/2005 8611.79 8662.57 8547.34 8649.52 17000 8649.52 0.62%
11/16/2005 8511.1 8606.95 8503 8595.92 15000 8595.92 1.20%
11/14/2005 8503.7 8569.91 8416.89 8494.29 16200 8494.29 0.27%
11/11/2005 8332.94 8483.68 8332.94 8471.04 20200 8471.04 1.95%
11/10/2005 8314.39 8342.53 8190.99 8308.93 1200 8308.93 0.00%
11/9/2005 8332.01 8405.46 8269.09 8308.78 19400 8308.78 -0.11%
11/8/2005 8218.82 8353.1 8213.75 8317.8 24000 8317.8 1.35%
11/7/2005 8083.59 8216.42 8049.65 8206.83 27200 8206.83 1.66%
11/2/2005 7953.28 8086.84 7891.23 8072.75 16600 8072.75 1.62%
11/1/2005 7989.86 8023.52 7914.77 7944.1 6200 7944.1 0.66%
10/31/2005 7717.07 7905.7 7717.07 7892.32 15600 7892.32 2.69%
10/28/2005 7795.03 7795.03 7656.15 7685.64 21800 7685.64 -1.45%
10/27/2005 7989.35 7994.82 7766.99 7798.49 26800 7798.49 -2.21%
10/26/2005 7996.92 8047.86 7951.05 7974.69 15800 7974.69 -0.21%
10/25/2005 7974.17 8074.08 7921.44 7991.74 22200 7991.74 0.90%
10/24/2005 8096.49 8126.27 7898.41 7920.8 21400 7920.8 -1.84%
10/21/2005 7930.5 8080.77 7901.14 8068.95 25600 8068.95 1.69%
10/20/2005 8075.82 8134.83 7838.02 7935.12 27200 7935.12 -0.45%
10/19/2005 8066.06 8084.79 7922.89 7971.06 26400 7971.06 -1.86%
10/18/2005 8232.26 8317.38 8067.91 8122.25 19200 8122.25 -0.98%
10/17/2005 8230.47 8254.8 8131.77 8202.62 21800 8202.62 0.01%
10/14/2005 8389.45 8396.42 8180.1 8201.73 25200 8201.73 -2.09%
10/13/2005 8520.48 8547.8 8346.32 8376.9 24200 8376.9 -1.92%
10/11/2005 8547.95 8563.85 8381.96 8540.56 21200 8540.56 0.67%
10/10/2005 8516.44 8564.85 8465.9 8483.86 16200 8483.86 -0.09%
10/7/2005 8528.7 8586.43 8410.69 8491.56 25000 8491.56 -0.44%
10/6/2005 8693.2 8693.2 8508.43 8528.7 29400 8528.7 -2.24%
10/5/2005 8815.67 8821.84 8695.69 8724.47 23600 8724.47 -0.86%
10/4/2005 8706.7 8808.83 8706.7 8799.96 27400 8799.96 1.18%
10/3/2005 8662.99 8725.75 8662.99 8697.65 16600 8697.65 0.73%
9/30/2005 8672.66 8683.57 8527.38 8634.48 23400 8634.48 -0.18%
9/29/2005 8588.47 8722.17 8588.47 8650.17 19800 8650.17 0.51%
9/28/2005 8535.81 8613.83 8475.68 8606.03 18000 8606.03 0.94%
9/27/2005 8497.25 8585.76 8444.98 8525.52 20000 8525.52 0.55%
9/26/2005 8280.06 8487.36 8280.06 8478.91 18600 8478.91 3.12%
9/23/2005 8255.05 8327.35 8121.81 8222.59 20000 8222.59 0.01%
9/22/2005 8480.62 8519.6 8186.13 8221.64 27200 8221.64 -3.13%
9/21/2005 8499.33 8521.75 8261.58 8487.14 26800 8487.14 -0.15%
9/20/2005 8412.71 8515.5 8376.12 8500.28 15600 8500.28 0.66%
9/19/2005 8399.51 8461.1 8382.96 8444.84 10600 8444.84 0.76%
9/16/2005 8296.88 8388.8 8268.6 8380.96 12800 8380.96 1.17%
9/15/2005 8208.21 8294.24 8203.77 8283.76 11800 8283.76 1.15%
9/14/2005 8207.53 8260.01 8144.32 8189.48 17400 8189.48 -0.05%
9/13/2005 8137.39 8202.04 8121.08 8193.96 9400 8193.96 0.68%
9/12/2005 8072.99 8142.81 8072.99 8138.42 8200 8138.42 0.97%
9/9/2005 8060.89 8077.74 8015.75 8060.01 8800 8060.01 0.09%
9/8/2005 7957.35 8060.26 7957.35 8052.56 10400 8052.56 1.33%
9/6/2005 7931.42 7976.4 7914.41 7946.78 10000 7946.78 0.27%
 9/5/2005 7901.35 7983.33 7901.35 7925.24 10200 7925.24 0.32%
9/2/2005 7888.11 7928.07 7836.34 7899.77 12600 7899.77 0.30%
9/1/2005 7818.9 7902.19 7818.9 7876.15 11200 7876.15 0.91%
8/31/2005 7746.8 7807.67 7726.98 7805.43 9600 7805.43 0.78%
8/30/2005 7681.67 7758.36 7679.44 7745 9800 7745 1.45%
8/29/2005 7693 7699.56 7566.21 7634.43 7600 7634.43 -0.60%
8/26/2005 7701.07 7732.31 7644.41 7680.22 11800 7680.22 0.26%
8/25/2005 7651.11 7672.18 7595.84 7660.42 10600 7660.42 0.64%
8/24/2005 7615.68 7639.68 7537.5 7612 15000 7612 -0.05%
8/23/2005 7764.86 7770.83 7601.34 7615.99 11000 7615.99 -1.74%
8/22/2005 7814.93 7845.96 7711.18 7750.6 16000 7750.6 -0.39%
8/19/2005 7817.74 7867.89 7760.69 7780.76 10600 7780.76 -0.39%
8/18/2005 7902.84 7921.39 7791.91 7811.33 13200 7811.33 -0.61%
8/17/2005 7771.78 7870.62 7735.37 7859.53 11200 7859.53 1.18%
8/16/2005 7774.27 7828.01 7737.76 7768.24 11000 7768.24 0.01%
8/12/2005 7835.7 7861.26 7755.58 7767.49 16800 7767.49 -0.63%
8/11/2005 7749.01 7842.55 7727.5 7816.51 27000 7816.51 1.12%
8/10/2005 7615.9 7741.35 7615.9 7729.82 14000 7729.82 1.77%
8/9/2005 7617.46 7686.85 7559.8 7595.57 23200 7595.57 -0.14%
8/8/2005 7760.67 7781.04 7594.94 7606.17 16800 7606.17 -1.91%
8/5/2005 7806.11 7817.61 7738.64 7754 17400 7754 -0.55%
8/4/2005 7810.05 7826.36 7756.97 7797.08 23400 7797.08 0.52%
8/3/2005 7774.29 7843.77 7740.83 7756.47 28600 7756.47 0.01%
8/2/2005 7683.13 7762.8 7683.13 7756.04 19400 7756.04 1.13%
8/1/2005 7632.01 7681.11 7596.74 7669.45 13800 7669.45 0.45%
7/29/2005 7556.17 7708.59 7545.79 7635.42 21800 7635.42 0.40%
7/27/2005 7559.76 7620.37 7504.96 7605.03 13200 7605.03 0.69%
7/26/2005 7524.1 7564.79 7473.24 7552.77 20200 7552.77 0.63%
7/25/2005 7427.65 7526.88 7427.65 7505.6 17200 7505.6 1.11%
7/22/2005 7306.64 7429.95 7273.19 7423.25 12200 7423.25 1.63%
7/21/2005 7345.98 7380.69 7275.59 7304.32 12600 7304.32 -0.53%
7/20/2005 7373.94 7392.67 7334.48 7342.89 9800 7342.89 -0.05%
7/19/2005 7348.6 7385.69 7317.85 7346.63 11000 7346.63 -0.01%
7/18/2005 7325.65 7359.81 7308.87 7347.1 17400 7347.1 1.04%
7/15/2005 7192.45 7283.04 7178.09 7271.54 10400 7271.54 1.17%
7/14/2005 7262.86 7263.03 7163.85 7187.7 13600 7187.7 -0.83%
7/13/2005 7303.19 7338.01 7236.78 7247.91 11600 7247.91 -0.77%
7/12/2005 7297.95 7352.46 7217.6 7303.95 17000 7303.95 -0.04%
7/11/2005 7227.51 7320.25 7227.51 7306.74 13400 7306.74 1.31%
7/8/2005 7171.52 7240.39 7158.14 7212.08 14600 7212.08 0.94%
7/7/2005 7281.07 7306.54 7123.11 7145.13 16800 7145.13 -1.95%
7/6/2005 7227.22 7296.18 7227.22 7287.6 13400 7287.6 0.93%
7/5/2005 7275 7308.72 7209.86 7220.25 12600 7220.25 -0.78%
7/4/2005 7186.74 7284.41 7186.74 7277.31 9600 7277.31 0.92%
7/1/2005 7165.45 7228.57 7154.93 7210.77 12600 7210.77 0.24%
6/30/2005 7154.27 7218.28 7154.27 7193.85 28600 7193.85 1.04%
6/29/2005 7059.37 7125.21 7034.48 7119.88 14200 7119.88 1.01%
6/28/2005 7158.66 7175.15 7036.06 7049 17400 7049 -1.43%
6/27/2005 7136.39 7228.21 7133.94 7151.08 18400 7151.08 0.03%
6/24/2005 7104.43 7178.04 7058.01 7148.62 15400 7148.62 0.41%
6/23/2005 7142.91 7156.55 7090.48 7119.76 20800 7119.76 -0.36%
6/22/2005 7079.87 7167.32 7079.87 7145.34 37200 7145.34 0.97%
6/21/2005 6985.91 7083.58 6967.95 7076.52 19000 7076.52 1.32%
6/20/2005 6940.06 7001.55 6940.06 6984.55 24400 6984.55 1.13%
6/17/2005 6913.07 6921.6 6855.55 6906.52 11000 6906.52 0.09%
6/16/2005 6906.12 6933.26 6869.47 6900.41 12600 6900.41 -0.10%
6/15/2005 6876.79 6916.33 6858.08 6906.98 9800 6906.98 0.68%
6/14/2005 6847.62 6865.18 6819.31 6860.18 9200 6860.18 0.40%
6/13/2005 6790.33 6843.62 6757.04 6832.68 8400 6832.68 0.75%
6/10/2005 6833.58 6883.67 6774.14 6781.99 10200 6781.99 -0.74%
6/9/2005 6858.7 6862.79 6813.2 6832.53 14600 6832.53 -0.37%
6/8/2005 6768.2 6862.83 6768.2 6858.24 10000 6858.24 1.14%
6/7/2005 6756.6 6795.03 6737.09 6781.25 8400 6781.25 0.34%
6/6/2005 6747.2 6813.91 6740.63 6758.19 9800 6758.19 0.14%
6/3/2005 6664.98 6761.13 6647.69 6748.85 12200 6748.85 1.40%
6/2/2005 6733.46 6756.62 6647.36 6655.56 9400 6655.56 -1.10%
6/1/2005 6729.39 6763.28 6710.37 6729.9 9800 6729.9 0.22%
5/31/2005 6666.17 6721.61 6647.7 6715.11 8600 6715.11 0.77%
5/30/2005 6697.15 6724.99 6642.61 6663.55 9600 6663.55 -0.66%
5/27/2005 6689.56 6772.74 6689.14 6707.72 15400 6707.72 0.55%
5/26/2005 6599.27 6685.33 6587.57 6670.78 13800 6670.78 1.11%
5/25/2005 6566.84 6612.25 6537.61 6597.6 10800 6597.6 0.49%
5/24/2005 6563.02 6579.05 6522.8 6565.37 10400 6565.37 0.39%
5/23/2005 6504.49 6549.57 6499.21 6539.83 8200 6539.83 0.62%
5/20/2005 6462.16 6512.96 6438.6 6499.5 11400 6499.5 0.32%
5/19/2005 6461.07 6537.74 6460.24 6478.94 11400 6478.94 0.50%
5/18/2005 6457.37 6457.37 6380.53 6447 14800 6447 -0.29%
5/17/2005 6545.22 6568.61 6450.86 6466 11800 6466 -0.95%
5/16/2005 6456.97 6532.15 6456.97 6528.03 8400 6528.03 1.19%
5/13/2005 6447.72 6462.85 6418.78 6451.54 29000 6451.54 -0.08%
5/12/2005 6442.86 6482.39 6432.17 6456.82 10000 6456.82 0.18%
5/11/2005 6420.25 6454.41 6380.76 6445.13 10600 6445.13 -0.15%
5/10/2005 6486.08 6494.91 6439.69 6454.71 12600 6454.71 -0.41%
5/9/2005 6391.8 6486.07 6391.8 6481.35 11600 6481.35 1.45%
5/6/2005 6367.25 6402.35 6334.01 6388.48 13800 6388.48 0.45%
5/5/2005 6322.02 6391.32 6322.02 6359.65 9800 6359.65 1.11%
5/4/2005 6218.95 6294.85 6218.95 6289.55 9600 6289.55 1.17%
5/3/2005 6200.39 6246.24 6189.16 6216.77 12600 6216.77 0.35%
5/2/2005 6183.07 6223.78 6141.37 6195.15 12200 6195.15 0.66%
4/29/2005 6283.07 6288.44 6138.47 6154.44 14000 6154.44 -2.06%
4/28/2005 6271.61 6292.91 6233.29 6284.2 14800 6284.2 0.09%
4/27/2005 6323.9 6357.56 6258.07 6278.5 14000 6278.5 -0.97%
4/26/2005 6374.28 6377.54 6323.53 6339.98 8800 6339.98 -0.59%
4/25/2005 6338.67 6391.73 6308.48 6377.85 11000 6377.85 0.49%
4/22/2005 6329.85 6374.03 6302.86 6346.57 12800 6346.57 0.75%
4/21/2005 6249.29 6305.88 6174.3 6299.2 14600 6299.2 0.89%
4/20/2005 6169.83 6259.28 6151.26 6243.74 16200 6243.74 1.77%
4/19/2005 6181.39 6269.75 6121.42 6134.86 13800 6134.86 -0.36%
4/18/2005 6220.98 6220.98 6118.42 6156.78 12800 6156.78 -1.47%
4/15/2005 6339.73 6339.73 6232.37 6248.34 14000 6248.34 -3.39%
4/13/2005 6466.92 6515.82 6449.33 6467.92 13600 6467.92 0.05%
4/12/2005 6407.39 6472.04 6404.35 6464.61 8800 6464.61 1.05%
4/11/2005 6426.21 6444.33 6382.13 6397.52 9000 6397.52 -1.27%
4/8/2005 6544.81 6560.88 6456.84 6479.54 11400 6479.54 -1.01%
4/7/2005 6629.12 6644.69 6530.97 6545.64 11000 6545.64 -0.92%
4/6/2005 6555.92 6617.07 6551.68 6606.41 12200 6606.41 0.86%
4/5/2005 6611.53 6621.91 6532.94 6550.29 12200 6550.29 -0.82%
4/4/2005 6616.83 6649.42 6586.25 6604.42 11200 6604.42 -0.01%
4/1/2005 6506.6 6618.08 6468.52 6605.04 11400 6605.04 1.73%
3/31/2005 6404.78 6509.02 6404.78 6492.82 13400 6492.82 1.75%
3/30/2005 6371.4 6400.07 6321.31 6381.4 14600 6381.4 0.21%
3/29/2005 6512.98 6512.98 6326.73 6367.86 14400 6367.86 -2.19%
3/28/2005 6471.47 6555.1 6471.47 6510.74 11600 6510.74 1.05%
3/24/2005 6456.02 6514.73 6412.89 6442.87 17200 6442.87 -0.18%
3/23/2005 6533.65 6568.2 6435.82 6454.46 23400 6454.46 -1.24%
3/22/2005 6655.78 6656.31 6520.15 6535.45 13600 6535.45 -1.82%
3/21/2005 6716.41 6734.72 6633.52 6656.69 10000 6656.69 -0.65%
3/18/2005 6664.65 6710.98 6595.53 6700.34 15600 6700.34 0.46%
3/17/2005 6719.11 6737.29 6642.6 6669.52 13000 6669.52 -1.15%
3/16/2005 6757.49 6806.72 6732.33 6746.88 13000 6746.88 -0.08%
3/15/2005 6815.59 6823.46 6730.23 6752.45 12800 6752.45 -0.85%
3/14/2005 6854.92 6882.23 6794.92 6810.04 124800 6810.04 -0.64%
3/11/2005 6921.02 6948.54 6839.35 6853.73 14200 6853.73 -0.78%
3/10/2005 6888.73 6917.6 6849.98 6907.65 27200 6907.65 0.22%
3/9/2005 6895.62 6954.86 6843.44 6892.82 17400 6892.82 -0.32%
3/8/2005 6885.73 6929.59 6872.72 6915.09 15200 6915.09 0.52%
3/7/2005 6863.58 6902.49 6854.96 6878.98 14600 6878.98 0.43%
3/4/2005 6798.62 6864.62 6798.62 6849.48 18200 6849.48 0.95%
3/3/2005 6700.79 6793.24 6691.18 6784.72 18200 6784.72 1.46%
3/2/2005 6658.94 6708.78 6647.11 6686.89 26000 6686.89 0.54%
3/1/2005 6725.92 6725.92 6628.22 6651.08 16800 6651.08 -0.94%
2/28/2005 6584.34 6720.94 6545.94 6713.86 23200 6713.86 2.19%
2/25/2005 6588.29 6622.62 6543.91 6569.72 14400 6569.72 -0.07%
2/24/2005 6616.37 6621.68 6565.81 6574.21 26800 6574.21 -0.13%
2/23/2005 6593.85 6607.78 6565.42 6582.5 12200 6582.5 -0.10%
 2/22/2005 6531.58 6603.14 6515.73 6589.41 11000 6589.41 0.84%
2/21/2005 6585.88 6602.53 6521.07 6534.68 11800 6534.68 -0.75%
2/18/2005 6595.19 6642.77 6564.55 6584.32 14400 6584.32 -0.08%
2/17/2005 6598.77 6599.48 6533.13 6589.29 14400 6589.29 -0.28%
2/16/2005 6673.71 6714.13 6581.53 6607.78 14800 6607.78 -0.93%
2/15/2005 6694.79 6694.79 6640.43 6670.06 20800 6670.06 -0.14%
2/14/2005 6673.39 6719.17 6659.64 6679.33 13600 6679.33 0.69%
2/11/2005 6594.32 6640.11 6594.32 6633.76 15200 6633.76 0.85%
2/10/2005 6600.85 6608.96 6533.97 6577.83 12600 6577.83 -0.24%
2/9/2005 6556.53 6613.54 6553.4 6593.53 13000 6593.53 0.75%
2/8/2005 6528.81 6573.93 6508.33 6544.77 12600 6544.77 0.15%
2/7/2005 6652.33 6658.33 6514.86 6535.17 12400 6535.17 -1.26%
2/4/2005 6635.85 6684.16 6571.51 6618.23 16800 6618.23 -0.03%
2/3/2005 6550.75 6630.68 6550.75 6619.97 14400 6619.97 1.38%
2/2/2005 6560.62 6600.02 6510.42 6530.06 88400 6530.06 -0.34%
2/1/2005 6565.21 6586.25 6508.99 6552.47 28400 6552.47 -0.05%
1/31/2005 6463.52 6565 6455.55 6555.94 22000 6555.94 2.13%
1/28/2005 6245.26 6430.72 6245.26 6419.09 23600 6419.09 2.88%
1/27/2005 6188.38 6252.24 6188.38 6239.43 22200 6239.43 1.24%
1/25/2005 6093.66 6174 6069.33 6162.98 21400 6162.98 0.93%
1/24/2005 6201.6 6215.78 6089.52 6106.43 18000 6106.43 -1.24%
1/20/2005 6170.33 6197.21 6091.08 6183.24 26600 6183.24 0.16%
1/19/2005 6211.28 6230.62 6160.66 6173.32 16600 6173.32 -0.31%
1/18/2005 6221.28 6267.61 6173.09 6192.35 21800 6192.35 -0.03%
1/17/2005 6202.74 6232.97 6087.55 6194.07 19000 6194.07 0.33%
1/14/2005 6232.42 6249.39 6144.08 6173.82 18200 6173.82 -0.76%
1/13/2005 6138.05 6242.95 6138.05 6221.06 20200 6221.06 1.94%
1/12/2005 6250.35 6263.71 6070.33 6102.74 20800 6102.74 -1.93%
1/11/2005 6317.39 6329.89 6208.82 6222.87 16200 6222.87 -1.36%
1/10/2005 6440.33 6469.09 6286.85 6308.54 13200 6308.54 -1.74%
1/7/2005 6374.19 6440.17 6348.75 6420.46 17800 6420.46 0.83%
1/6/2005 6447.27 6481.23 6325.36 6367.39 22200 6367.39 -1.42%
1/5/2005 6628.89 6629.98 6337.61 6458.84 24000 6458.84 -2.89%
1/4/2005 6683.56 6696.31 6640.9 6651.01 16600 6651.01 -0.42%
1/3/2005 6626.49 6684.22 6626.49 6679.2 12000 6679.2 1.16%
12/31/2004 6541.38 6609.78 6541.38 6602.69 12200 6602.69 1.23%
12/30/2004 6583.74 6608.3 6507.3 6522.54 13200 6522.54 -0.69%
12/29/2004 6594.39 6617.15 6552.06 6567.94 12400 6567.94 0.07%
12/28/2004 6517.9 6568.57 6517.9 6563.48 14600 6563.48 0.77%
12/27/2004 6484.84 6566.64 6469.96 6513.03 16200 6513.03 0.23%
12/24/2004 6485.26 6507.94 6463.85 6498.06 14600 6498.06 0.87%
12/23/2004 6410.3 6455.69 6409.29 6441.85 12000 6441.85 0.44%
12/22/2004 6465.51 6480.2 6396.43 6413.66 16200 6413.66 -0.58%
12/21/2004 6429.25 6461.64 6400.56 6451.3 14600 6451.3 0.75%
12/20/2004 6360.11 6409.52 6345.87 6403 16800 6403 0.89%
12/17/2004 6420.9 6436.08 6329.71 6346.48 16800 6346.48 -1.15%
12/16/2004 6401.19 6437 6373.55 6420.38 18600 6420.38 0.28%
12/15/2004 6334.27 6423.27 6334.27 6402.29 22400 6402.29 1.21%
12/14/2004 6280.56 6331.57 6280.49 6325.53 14000 6325.53 0.91%
12/13/2004 6231.47 6274.24 6220.58 6268.72 14600 6268.72 0.56%
12/10/2004 6328.1 6336.9 6221.4 6233.54 17600 6233.54 -1.12%
12/9/2004 6259.5 6319.01 6241.27 6304.27 19400 6304.27 0.68%
12/8/2004 6333.04 6359.2 6250.24 6261.52 26000 6261.52 -0.87%
12/7/2004 6324.07 6354.26 6287.46 6316.28 17800 6316.28 -0.10%
12/6/2004 6351.04 6386.29 6312.13 6322.5 18800 6322.5 0.00%
12/3/2004 6348.32 6361.53 6304.22 6322.76 20600 6322.76 -0.09%
12/2/2004 6275.41 6335.14 6275.41 6328.43 26200 6328.43 1.62%
12/1/2004 6259.28 6272.68 6176.09 6227.83 26600 6227.83 -0.10%
11/30/2004 6195.02 6248.43 6194.61 6234.29 18800 6234.29 1.24%
11/29/2004 6033.42 6166.72 6029.82 6157.77 23000 6157.77 2.03%
11/25/2004 6034.72 6081.74 6014.98 6035.03 20000 6035.03 -0.02%
11/24/2004 6007.87 6053.19 6001.46 6035.95 12800 6035.95 0.43%
11/23/2004 5988.28 6031.59 5977.76 6009.86 14600 6009.86 0.77%
11/22/2004 5921.01 5979.1 5877.97 5963.8 14000 5963.8 0.04%
11/19/2004 6030.81 6044.55 5953.42 5961.71 15000 5961.71 -1.06%
11/18/2004 6019.85 6035.22 5985.57 6025.47 14800 6025.47 0.15%
11/17/2004 6000.11 6036.7 5997.74 6016.58 14800 6016.58 0.33%
11/16/2004 5970.04 6002.03 5949.24 5996.7 13800 5996.7 0.55%
11/12/2004 5985.05 6001.99 5945.98 5964.01 3800 5964.01 0.16%
11/11/2004 5980.03 5995.33 5943.33 5954.31 13800 5954.31 -0.33%
11/10/2004 5918.95 5979.78 5918.95 5973.75 14400 5973.75 0.74%
11/9/2004 5937.34 5957.94 5910.41 5929.6 14800 5929.6 -0.01%
11/8/2004 5912.52 5955.94 5912.52 5930.47 14400 5930.47 0.66%
11/5/2004 5833.33 5900.51 5823.44 5891.36 14000 5891.36 1.00%
11/4/2004 5871.62 5883.39 5814.37 5832.88 15000 5832.88 -0.17%
11/3/2004 5772.32 5845.5 5771.73 5842.54 17000 5842.54 1.53%
11/2/2004 5713.24 5765.14 5713.24 5754.76 14400 5754.76 0.89%
11/1/2004 5678.65 5714.36 5649.03 5704.1 15600 5704.1 0.56%
10/29/2004 5724.46 5731.35 5664.04 5672.27 22600 5672.27 -0.76%
10/28/2004 5700.99 5733.75 5700.99 5715.62 23400 5715.62 0.93%
10/27/2004 5656.71 5699.18 5623.04 5662.87 19800 5662.87 0.21%
10/26/2004 5591.01 5654.82 5558.14 5651.09 22000 5651.09 1.25%
10/25/2004 5633.48 5645.88 5573.19 5581.49 18200 5581.49 -1.06%
10/21/2004 5680.44 5685.18 5617.37 5641.06 19000 5641.06 -0.56%
10/20/2004 5738.44 5750.14 5662.76 5673.02 18400 5673.02 -1.13%
10/19/2004 5691.47 5751.6 5686.97 5738.11 14800 5738.11 1.03%
10/18/2004 5706.83 5727.96 5670.37 5679.83 12400 5679.83 -0.12%
10/15/2004 5735.49 5758.11 5673.75 5686.73 16200 5686.73 -0.46%
10/14/2004 5677.87 5738.61 5645.66 5713.1 17600 5713.1 0.64%
10/12/2004 5750.36 5762.6 5663.79 5676.73 18200 5676.73 -0.71%
10/11/2004 5764.86 5792.08 5706.97 5717.54 13000 5717.54 -1.03%
10/8/2004 5782.63 5803.82 5755.42 5776.85 19600 5776.85 0.06%
10/7/2004 5718.64 5793.08 5718.64 5773.66 24600 5773.66 1.05%
10/6/2004 5761.44 5799.92 5699.32 5713.75 26800 5713.75 -0.78%
10/5/2004 5761.66 5786.54 5741.7 5758.67 22800 5758.67 -0.13%
10/4/2004 5706.32 5785.04 5706.32 5766.3 20600 5766.3 1.60%
10/1/2004 5587.46 5685.68 5573.56 5675.54 24400 5675.54 1.65%
9/30/2004 5545.26 5598.55 5545.26 5583.61 24400 5583.61 1.01%
9/29/2004 5477.61 5533.33 5428.2 5527.56 23400 5527.56 1.19%
9/28/2004 5506.83 5518.21 5454.85 5462.61 20400 5462.61 -0.89%
9/27/2004 5530 5545.73 5486.41 5511.81 15800 5511.81 -0.29%
9/24/2004 5527.22 5575.4 5513.68 5527.75 22600 5527.75 -0.21%
9/23/2004 5597.32 5609.04 5530.86 5539.48 27400 5539.48 -1.38%
9/22/2004 5609.96 5638.79 5571.84 5616.87 28000 5616.87 0.20%
9/21/2004 5547.49 5611.6 5536 5605.93 27600 5605.93 1.08%
9/20/2004 5562.68 5585.57 5535.57 5545.82 25600 5545.82 -0.28%
9/17/2004 5493.72 5569.47 5493.37 5561.15 26400 5561.15 1.52%
9/16/2004 5415.46 5483.59 5401 5477.68 23400 5477.68 1.06%
9/15/2004 5441.96 5456.85 5399.34 5420.09 27600 5420.09 -0.16%
9/14/2004 5409.52 5434.33 5376.04 5428.77 26400 5428.77 0.58%
9/13/2004 5380.71 5421.52 5379.6 5397.46 21400 5397.46 0.51%
9/10/2004 5305.42 5376.12 5281.06 5370.05 21200 5370.05 1.36%
9/9/2004 5307.83 5328.33 5269.51 5298.23 21600 5298.23 0.00%
9/8/2004 5281.11 5305.67 5270.66 5298.16 20200 5298.16 0.64%
9/7/2004 5245.16 5270.89 5240.15 5264.67 19200 5264.67 0.35%
9/6/2004 5226.09 5264.87 5226.09 5246.23 17000 5246.23 0.53%
9/3/2004 5190.69 5223.94 5178.57 5218.46 17600 5218.46 0.38%
9/2/2004 5218.95 5233.32 5189.29 5198.72 19200 5198.72 -0.23%
9/1/2004 5202.16 5222.81 5202.02 5210.85 16200 5210.85 0.36%
8/31/2004 5192.18 5202.51 5155.96 5192.08 16200 5192.08 0.11%
8/30/2004 5130.54 5192.8 5130.54 5186.45 14800 5186.45 1.36%
8/27/2004 5147.86 5148.75 5094.56 5117.01 18800 5117.01 -0.36%
8/26/2004 5105.38 5145.6 5105.38 5135.45 22400 5135.45 0.92%
8/25/2004 5073.23 5093.37 5054.56 5088.56 19000 5088.56 0.42%
8/24/2004 5048.63 5084.74 5040.71 5067.39 21000 5067.39 0.67%
8/23/2004 5064.42 5080.22 5022.29 5033.69 27400 5033.69 -0.61%
8/20/2004 5128.1 5128.1 5047.75 5064.66 24000 5064.66 -1.15%
8/19/2004 5056.17 5132.83 5056.17 5123.65 23200 5123.65 1.69%
8/18/2004 5103.97 5103.97 5025.49 5038.28 24200 5038.28 -1.27%
8/17/2004 5124.29 5148.53 5083.03 5102.94 23400 5102.94 0.01%
8/16/2004 5105.26 5114.79 5056.07 5102.37 24600 5102.37 -0.01%
8/13/2004 5126.91 5144.7 5084.51 5102.92 93800 5102.92 -0.72%
8/12/2004 5167.52 5194.04 5117.8 5139.77 27000 5139.77 -0.68%
8/11/2004 5263.27 5269.22 5159.53 5175.16 28600 5175.16 -1.46%
8/10/2004 5248.46 5266.99 5214.99 5252.05 26000 5252.05 0.36%
 8/9/2004 5176.39 5240.29 5154.32 5233.21 26200 5233.21 0.70%
8/6/2004 5249.73 5262.89 5166.19 5196.99 30200 5196.99 -1.06%
8/5/2004 5178.61 5257.32 5178.61 5252.78 24000 5252.78 1.62%
8/4/2004 5189.88 5201.56 5145.22 5169.07 27200 5169.07 -0.49%
8/3/2004 5213.55 5242.15 5181.99 5194.63 29400 5194.63 -0.15%
8/2/2004 5193.25 5210.92 5167.29 5202.53 22000 5202.53 0.62%
7/30/2004 5134.92 5200.85 5134.92 5170.32 28800 5170.32 0.97%
7/29/2004 5082.61 5133.8 5051.49 5120.45 28800 5120.45 0.99%
7/28/2004 5087.66 5104.66 5045.46 5070.29 28000 5070.29 -0.11%
7/27/2004 5130.86 5155.63 5068.62 5075.88 40800 5075.88 -0.83%
7/26/2004 5046.99 5126.45 5034.23 5118.17 28600 5118.17 0.88%
7/23/2004 5073.1 5086.03 5034.2 5073.34 35000 5073.34 0.38%
7/22/2004 5041.14 5082.81 5020.69 5054.29 37400 5054.29 1.21%
7/21/2004 4973.88 5041.19 4951.55 4993.76 20200 4993.76 0.72%
7/20/2004 4974.52 4982.04 4936.6 4957.88 21800 4957.88 -0.35%
7/19/2004 4957.08 5009.63 4942.43 4975.4 21600 4975.4 0.49%
7/16/2004 4894.4 4961.32 4874.46 4951.17 25800 4951.17 1.29%
7/15/2004 4849.38 4900.18 4844.66 4888.19 26600 4888.19 0.82%
7/14/2004 4911.22 4933.34 4835.34 4848.3 24600 4848.3 -1.03%
7/13/2004 4961.87 4978.49 4878.06 4898.99 16000 4898.99 -0.92%
7/12/2004 4949.42 4967.92 4917.38 4944.54 17000 4944.54 -0.02%
7/9/2004 4766.49 4954.86 4723.04 4945.48 23600 4945.48 2.10%
7/8/2004 4972.06 5004.17 4808.63 4843.84 47800 4843.84 -2.26%
7/7/2004 4919.54 4987.05 4912.22 4955.97 35000 4955.97 0.56%
7/6/2004 4846.42 4939.4 4839.18 4928.59 29600 4928.59 1.75%
7/5/2004 4861.15 4894.39 4831.85 4843.77 24200 4843.77 -0.55%
7/2/2004 4842.46 4895.48 4813.16 4870.58 32000 4870.58 -0.07%
7/1/2004 4813.76 4879.81 4785.94 4874.05 33200 4874.05 1.64%
6/30/2004 4859.94 4877.9 4788.85 4795.46 35600 4795.46 -0.95%
6/29/2004 4838.74 4873.71 4802.04 4841.38 34200 4841.38 0.08%
6/28/2004 4784.58 4844.72 4772.87 4837.6 28600 4837.6 1.71%
6/25/2004 4717.83 4775.66 4680.42 4756.39 39400 4756.39 1.02%
6/24/2004 4656.81 4717.74 4613.94 4708.55 40400 4708.55 1.39%
6/23/2004 4742.8 4752.47 4635.17 4644 31400 4644 -1.94%
6/22/2004 4732.95 4767.35 4717.78 4735.86 29200 4735.86 -0.06%
6/21/2004 4770.65 4790.93 4731.72 4738.62 23800 4738.62 -0.66%
6/18/2004 4822.08 4828.19 4750.73 4769.99 28600 4769.99 -1.44%
6/17/2004 4791.3 4859.81 4746.51 4839.88 28600 4839.88 1.07%
6/16/2004 4837.36 4863.63 4772.1 4788.8 27400 4788.8 -0.54%
6/15/2004 4696.51 4824.03 4696.51 4814.85 30000 4814.85 1.45%
6/14/2004 4810.42 4810.42 4725.39 4746.01 29600 4746.01 -1.79%
6/11/2004 4931.49 4945.86 4823.1 4832.71 27600 4832.71 -2.26%
6/10/2004 4954.06 4975.75 4919.94 4944.64 27000 4944.64 -0.38%
6/9/2004 4972.34 5000.59 4945.24 4963.75 33000 4963.75 0.02%
6/8/2004 4960.87 4970.39 4891.86 4962.63 31000 4962.63 0.50%
 6/7/2004 4927.5 4991.48 4905.53 4938.15 31800 4938.15 1.01%
6/4/2004 4803.31 4902.27 4759.35 4889 38400 4889 1.47%
6/3/2004 4972.27 5012.52 4789.63 4817.99 34000 4817.99 -2.15%
6/2/2004 4846.09 4946.15 4846.09 4923.69 26400 4923.69 1.83%
6/1/2004 4792.01 4899.53 4792.01 4835.12 30800 4835.12 1.59%
5/31/2004 4760.28 4830.08 4665.21 4759.62 35000 4759.62 -1.57%
5/28/2004 5026.92 5026.92 4821.59 4835.39 37000 4835.39 -4.41%
5/27/2004 5054.45 5107.6 5019.39 5058.55 25000 5058.55 -0.46%
5/26/2004 5116.58 5163.61 5049.21 5081.95 31400 5081.95 -0.40%
5/25/2004 5117.52 5143.93 4976.01 5102.22 29000 5102.22 -0.41%
5/24/2004 4993.45 5132.9 4993.45 5123.23 26600 5123.23 3.26%
5/21/2004 4922.48 4978.56 4804.9 4961.57 32200 4961.57 0.60%
5/20/2004 5048.17 5073.7 4912.17 4932.11 37000 4932.11 -1.48%
5/19/2004 4941.72 5059.89 4892.46 5006.1 39600 5006.1 2.65%
5/18/2004 4547.7 4949.27 4547.7 4877.02 37200 4877.02 8.25%
5/17/2004 5020.89 5020.89 4227.5 4505.16 34000 4505.16 -11.14%
5/14/2004 5409.34 5416.04 5043.99 5069.87 49400 5069.87 -6.10%
5/13/2004 5234.51 5487.34 5131.03 5399.47 45200 5399.47 0.77%
5/12/2004 5296.25 5387.87 5296.25 5358.35 28800 5358.35 0.61%
5/11/2004 5472.03 5472.03 5309.42 5325.9 33200 5325.9 -4.14%
5/10/2004 5628.61 5628.61 5501.17 5555.84 24800 5555.84 -2.01%
5/7/2004 5748.34 5748.34 5645.79 5669.58 22800 5669.58 -1.52%
5/6/2004 5749.98 5772.64 5739.26 5757.3 25000 5757.3 1.25%
5/5/2004 5665.67 5695.18 5648.64 5686.19 31400 5686.19 0.69%
5/4/2004 5616.41 5677.11 5616.41 5647.15 22800 5647.15 1.11%
5/3/2004 5645.86 5645.86 5506 5584.99 26800 5584.99 -1.24%
4/30/2004 5674.76 5710.45 5632.99 5655.09 25000 5655.09 -0.24%
4/29/2004 5710.56 5710.56 5626.41 5668.43 32600 5668.43 -0.78%
4/28/2004 5709.43 5757.52 5659.83 5713.09 26000 5713.09 0.01%
4/27/2004 5841.3 5841.3 5704.28 5712.28 30600 5712.28 -3.60%
4/23/2004 5941.1 5979.25 5905.58 5925.58 31200 5925.58 0.02%
4/22/2004 5888.17 5947.57 5863.6 5924.18 23800 5924.18 0.81%
4/21/2004 5803.7 5890.02 5783.92 5876.42 21400 5876.42 1.23%
4/20/2004 5814.88 5819.92 5765.38 5804.81 20800 5804.81 0.07%
4/19/2004 5875.53 5895.17 5782.37 5800.54 22000 5800.54 -1.06%
4/16/2004 5870.41 5903.13 5843.77 5862.82 23000 5862.82 0.32%
4/15/2004 5923.84 5927.04 5824.21 5843.97 32400 5843.97 -1.03%
4/13/2004 5823.53 5920.18 5743.58 5904.52 23400 5904.52 2.09%
4/12/2004 5856.44 5867.07 5760.25 5783.79 19800 5783.79 -0.94%
4/8/2004 5824.37 5864.55 5783.74 5838.45 28600 5838.45 0.40%
4/7/2004 5827.07 5860.67 5774.88 5815.13 22800 5815.13 -0.13%
4/6/2004 5886.02 5897.56 5780.94 5822.42 27400 5822.42 -0.27%
4/5/2004 5809.74 5905.35 5798.37 5838.02 24000 5838.02 0.86%
4/2/2004 5762.81 5799.16 5700.6 5788.08 33000 5788.08 0.82%
4/1/2004 5599.12 5750.29 5599.12 5740.85 28400 5740.85 2.69%
3/31/2004 5513.12 5599.6 5493.12 5590.6 26200 5590.6 1.27%
3/30/2004 5595.93 5608.31 5509.58 5520.44 26600 5520.44 -0.91%
3/29/2004 5538.52 5578.74 5495.31 5571.37 27800 5571.37 0.77%
3/26/2004 5448.29 5552.34 5448.29 5528.94 32400 5528.94 2.11%
3/25/2004 5403.38 5438.86 5368.88 5414.44 27000 5414.44 0.36%
3/24/2004 5412.13 5435.4 5345.15 5395.28 26600 5395.28 -0.11%
3/23/2004 5356.97 5450.38 5324.78 5400.99 31800 5400.99 0.66%
3/22/2004 5446.88 5446.88 5347.05 5365.4 25400 5365.4 -1.43%
3/19/2004 5410.48 5496.68 5386.62 5443.44 30600 5443.44 0.53%
3/18/2004 5539.72 5540.68 5399.05 5414.94 36000 5414.94 -2.18%
3/17/2004 5545.83 5560.15 5482.63 5535.69 33400 5535.69 0.19%
3/16/2004 5471.17 5551.92 5434.97 5525.09 40800 5525.09 0.08%
3/15/2004 5745.06 5764.2 5505.98 5520.66 38400 5520.66 -3.15%
3/12/2004 5632.13 5735.94 5570.81 5700.4 38400 5700.4 0.89%
3/11/2004 5737.69 5763.71 5634.4 5649.86 36200 5649.86 -1.90%
3/10/2004 5833.19 5833.19 5745.56 5759.29 35000 5759.29 -1.56%
3/9/2004 5923.35 5923.35 5794.82 5850.61 37600 5850.61 -1.43%
3/8/2004 5899.26 5951.03 5898.57 5935.19 36400 5935.19 0.93%
3/5/2004 5834.37 5892.78 5818.77 5880.35 37600 5880.35 1.11%
3/4/2004 5842.41 5872.75 5769.34 5815.87 36200 5815.87 -0.45%
3/3/2004 5830.77 5870.63 5792.97 5842.2 39400 5842.2 0.33%
3/1/2004 5649.3 5831.55 5649.3 5823.17 32200 5823.17 2.75%
2/27/2004 5595.83 5683.29 5551.64 5667.51 41600 5667.51 1.80%
2/26/2004 5639.83 5723.31 5556.31 5567.12 34400 5567.12 -0.91%
2/25/2004 5746.79 5746.79 5606.86 5618.15 33800 5618.15 -2.03%
2/24/2004 5686.81 5748.15 5606.84 5734.44 42400 5734.44 0.64%
2/23/2004 5869.61 5875.23 5680.36 5698.04 28600 5698.04 -2.61%
2/20/2004 5847.97 5893.62 5770.87 5850.72 41000 5850.72 -0.07%
2/19/2004 6041.36 6041.36 5845.07 5855.1 40400 5855.1 -2.85%
2/18/2004 6060.14 6082.8 6018.81 6027.02 31200 6027.02 -0.15%
2/17/2004 6018.95 6058.99 5999.13 6035.8 30800 6035.8 0.39%
2/16/2004 6025.85 6063.91 6001.57 6012.35 30800 6012.35 0.01%
2/13/2004 5936.65 6017.01 5922.38 6011.66 32800 6011.66 1.26%
2/12/2004 5973.71 5986.41 5886.98 5936.96 37600 5936.96 -0.22%
2/11/2004 5936.41 5958.91 5905.23 5949.78 37200 5949.78 0.29%
2/10/2004 5937.46 5972.94 5866.62 5932.52 44400 5932.52 0.11%
2/9/2004 5810.21 5935.68 5807.73 5926.22 30400 5926.22 2.42%
2/6/2004 5710.13 5800.94 5683.61 5786.35 37800 5786.35 1.15%
2/5/2004 5756.3 5820.45 5648.14 5720.63 44600 5720.63 -0.63%
2/4/2004 5633.15 5769.79 5574.68 5756.76 41800 5756.76 2.42%
2/3/2004 5715.46 5715.46 5550.17 5620.98 39600 5620.98 -1.31%
1/30/2004 5841.21 5854.29 5685.64 5695.67 38800 5695.67 -1.85%
1/29/2004 5865.21 5921.72 5774.31 5802.75 45000 5802.75 -1.25%
1/28/2004 5980.88 6030.55 5815.2 5876.05 47800 5876.05 -1.95%
1/27/2004 5854.35 6005.54 5791.74 5993.06 45200 5993.06 3.03%
 1/23/2004 5646.33 5832.74 5596.57 5816.64 37600 5816.64 3.98%
1/22/2004 5793.83 5852.96 5567.68 5593.74 51000 5593.74 -2.86%
1/21/2004 5927.42 5962.36 5728.32 5758.19 43200 5758.19 -2.77%
1/20/2004 6099.94 6130.09 5899.71 5922.11 41000 5922.11 -2.34%
1/19/2004 5967.39 6076.97 5870.99 6064.1 36200 6064.1 1.98%
1/16/2004 6068.66 6072.03 5914.02 5946.19 47800 5946.19 -1.94%
1/15/2004 6219.81 6248.81 6045.3 6063.91 38000 6063.91 -2.10%
1/14/2004 6162.18 6215.02 6162.18 6194.11 35600 6194.11 1.00%
1/13/2004 6084.65 6147.74 6011.57 6132.97 33200 6132.97 1.07%
1/12/2004 6152.22 6152.22 6037.3 6067.76 31600 6067.76 -0.85%
1/9/2004 6241.59 6249.6 6096.68 6119.59 45200 6119.59 0.18%
1/8/2004 5992.1 6118.62 5992.1 6108.54 31600 6108.54 2.54%
1/7/2004 5970.35 5985.3 5870.55 5957.02 36200 5957.02 0.23%
1/6/2004 6068.68 6121.2 5916.33 5943.64 37600 5943.64 -1.58%
1/5/2004 6050.48 6078.11 5964.65 6039 33600 6039 0.21%
1/2/2004 5944.23 6034.38 5944.23 6026.59 31400 6026.59 3.21%
12/31/2003 5812.38 5876.55 5801.52 5838.96 28200 5838.96 0.81%
12/30/2003 5852.7 5920.76 5762.6 5791.85 34200 5791.85 -0.09%
12/29/2003 5725.44 5814.26 5725.44 5797.33 18800 5797.33 1.72%
12/26/2003 5650.74 5705.3 5650.74 5699.24 24400 5699.24 1.02%
12/24/2003 5566.05 5648.24 5560.23 5641.92 30800 5641.92 1.39%
12/23/2003 5590.01 5616.25 5550.52 5564.33 29000 5564.33 -0.24%
12/22/2003 5547.68 5590.45 5543.98 5577.96 29200 5577.96 0.66%
12/19/2003 5486.63 5555.68 5486.63 5541.35 33000 5541.35 1.58%
12/18/2003 5432.46 5466.3 5407.46 5455 30800 5455 0.68%
12/17/2003 5437.26 5457.88 5401.09 5418.23 23600 5418.23 -0.35%
12/16/2003 5374.15 5445 5351.21 5437.05 30800 5437.05 0.86%
12/15/2003 5366.93 5399.08 5351.03 5390.88 24400 5390.88 1.41%
12/12/2003 5321.49 5343.91 5283.75 5315.81 26400 5315.81 0.30%
12/11/2003 5306.62 5317.41 5253.81 5299.96 25600 5299.96 0.27%
12/10/2003 5234.72 5300.79 5220.6 5285.54 29000 5285.54 1.07%
12/9/2003 5143.19 5232.49 5143.19 5229.34 21600 5229.34 1.91%
12/8/2003 5144.95 5163.01 5089.57 5131.54 29400 5131.54 0.00%
12/5/2003 5245.75 5263.11 5125.07 5131.72 31400 5131.72 -1.80%
12/4/2003 5229.18 5252.21 5174.86 5225.9 32200 5225.9 0.08%
12/3/2003 5194.16 5246.74 5178.22 5221.9 25400 5221.9 0.69%
12/2/2003 5187.73 5204.57 5123.8 5186.08 33400 5186.08 0.49%
12/1/2003 5086.86 5166.56 5082.82 5160.85 51200 5160.85 2.30%
11/28/2003 4995.15 5050.56 4991.24 5044.82 30800 5044.82 1.12%
11/27/2003 4907.38 5000.41 4907.38 4989.04 38800 4989.04 1.93%
11/25/2003 4845.1 4900.21 4843.46 4894.59 22200 4894.59 1.50%
11/24/2003 4852.12 4858.43 4803.8 4822.15 20600 4822.15 -0.34%
11/21/2003 4770.75 4851.67 4736.7 4838.54 29600 4838.54 1.41%
11/20/2003 4840.8 4878.81 4763.53 4771.23 28800 4771.23 -1.09%
11/19/2003 4868.43 4868.43 4800.67 4823.73 31400 4823.73 -1.38%
11/18/2003 4956.42 4981.48 4875.46 4891.13 26800 4891.13 -0.99%
11/17/2003 4907.02 4959.96 4882.97 4940.23 23400 4940.23 1.53%
11/14/2003 4948.77 4961.37 4854.16 4865.83 32600 4865.83 -1.68%
11/13/2003 5051.71 5053.06 4941.49 4949.16 33400 4949.16 -1.13%
11/12/2003 5040.55 5059.98 4998.26 5005.77 27200 5005.77 -0.49%
11/11/2003 4998.79 5039.2 4988.88 5030.64 29000 5030.64 0.64%
11/10/2003 4962.22 5017.9 4909.66 4998.57 34200 4998.57 0.54%
11/7/2003 5071.2 5092.7 4965.5 4971.57 25200 4971.57 -1.51%
11/6/2003 5080.05 5118.08 5030.04 5047.54 34000 5047.54 -0.34%
11/5/2003 5116.86 5127.79 5021.97 5064.91 36400 5064.91 -0.65%
11/4/2003 5096.16 5135 5055.57 5097.84 44200 5097.84 0.69%
11/3/2003 4946.93 5068.66 4946.93 5063.03 40800 5063.03 3.18%
10/31/2003 4787.05 4913.18 4779.09 4906.87 32200 4906.87 2.64%
10/30/2003 4751.83 4805.72 4735.77 4780.52 42200 4780.52 0.77%
10/29/2003 4732.79 4747.59 4684.42 4744.1 34200 4744.1 0.77%
10/28/2003 4710.22 4748.19 4666.19 4707.8 34600 4707.8 0.20%
10/27/2003 4802.07 4814.32 4689.09 4698.28 31400 4698.28 -1.24%
10/24/2003 4654.27 4772.07 4599.61 4757.37 38400 4757.37 2.34%
10/23/2003 4744.48 4755.94 4634.9 4648.41 31000 4648.41 -1.96%
10/22/2003 4772.84 4801.7 4705.41 4741.2 34000 4741.2 -0.31%
10/21/2003 4868 4880.66 4727.43 4755.72 39400 4755.72 -1.98%
10/20/2003 4951.11 4951.11 4838.7 4851.67 31000 4851.67 -1.60%
10/17/2003 4912.27 4949.23 4901.59 4930.53 35400 4930.53 0.88%
10/16/2003 4887.04 4921.65 4865.26 4887.32 39200 4887.32 0.66%
10/15/2003 4790.54 4867.91 4738.72 4855.26 31800 4855.26 1.53%
10/14/2003 4866.12 4900.92 4765.35 4782.03 37600 4782.03 -1.39%
10/13/2003 4787.75 4859.93 4786.69 4849.27 29600 4849.27 1.69%
10/10/2003 4735.09 4780.77 4730.31 4768.9 33200 4768.9 1.49%
10/9/2003 4643.32 4710.28 4643.32 4698.68 25400 4698.68 1.38%
10/8/2003 4646.63 4667.49 4586.96 4634.86 28800 4634.86 0.04%
10/7/2003 4644.86 4688.33 4601.16 4632.94 33400 4632.94 0.03%
10/6/2003 4567.68 4637.27 4552.39 4631.39 26400 4631.39 1.72%
10/3/2003 4465.44 4556.89 4465.44 4552.92 33000 4552.92 2.20%
10/1/2003 4452.07 4487.05 4432.93 4455.08 26400 4455.08 0.04%
9/30/2003 4428.16 4456.41 4413.72 4453.24 30400 4453.24 1.16%
9/29/2003 4392.87 4426.3 4385.54 4402.05 31600 4402.05 0.44%
9/26/2003 4299.66 4388.83 4299.66 4382.57 24800 4382.57 1.99%
9/25/2003 4347.23 4360.72 4285.01 4297.15 31000 4297.15 -1.36%
9/24/2003 4249.93 4366.83 4229.87 4356.39 30400 4356.39 2.95%
9/23/2003 4138.01 4240.02 4111.54 4231.69 25200 4231.69 1.93%
9/22/2003 4230.91 4237.42 4141.8 4151.72 24600 4151.72 -1.55%
9/19/2003 4159.72 4224.73 4097.55 4217.12 35400 4217.12 2.01%
9/18/2003 4243.01 4251.54 4126.22 4134.15 33600 4134.15 -2.39%
9/17/2003 4299.37 4330.85 4222.6 4235.35 32200 4235.35 -0.92%
9/16/2003 4195.1 4290.07 4134.69 4274.75 40400 4274.75 1.93%
9/15/2003 4310.17 4310.17 4184.11 4193.83 33800 4193.83 -2.60%
9/12/2003 4407.72 4437 4297.71 4305.91 26600 4305.91 -1.99%
9/11/2003 4423.71 4463.38 4381.09 4393.13 25800 4393.13 -0.93%
9/10/2003 4410.12 4438.23 4378.65 4434.26 26600 4434.26 0.20%
9/9/2003 4458.64 4473.57 4398.09 4425.2 30400 4425.2 -0.20%
9/8/2003 4399.61 4444.62 4399.61 4434.25 25200 4434.25 1.49%
9/5/2003 4314.68 4371.98 4314.68 4369.17 30800 4369.17 1.36%
9/4/2003 4276.4 4328.37 4257.41 4310.51 33000 4310.51 1.23%
9/3/2003 4361.87 4367.87 4248.86 4257.94 28800 4257.94 -1.87%
9/2/2003 4341.73 4358.3 4291.96 4339.2 31200 4339.2 0.33%
9/1/2003 4248.07 4329.57 4248.07 4324.76 24800 4324.76 1.89%
8/29/2003 4235.26 4277.64 4228.85 4244.73 35200 4244.73 0.77%
8/28/2003 4256.07 4256.07 4179.33 4212.29 28600 4212.29 0.16%
8/27/2003 4173.36 4222.39 4173.36 4205.56 25600 4205.56 1.28%
8/26/2003 4021.91 4160.02 4021.91 4152.29 28800 4152.29 3.69%
8/25/2003 4149.82 4170.58 3943.66 4004.63 34200 4004.63 -2.92%
8/22/2003 4146.56 4149.54 4084.19 4125.12 28000 4125.12 0.73%
8/21/2003 4075.17 4106.71 4073.06 4095.39 27000 4095.39 0.96%
8/20/2003 4027.6 4066.03 4027.6 4056.6 21200 4056.6 1.24%
8/19/2003 3985.77 4026.27 3981.92 4006.91 24400 4006.91 0.73%
8/18/2003 3932.37 3985.46 3928.17 3977.73 19400 3977.73 1.44%
8/14/2003 3932.59 3959.1 3908.7 3921.2 22600 3921.2 -0.12%
8/13/2003 3910.46 3935.8 3874.34 3926.07 25200 3926.07 0.94%
8/12/2003 3907.03 3938.91 3879.35 3889.41 27400 3889.41 -0.10%
8/11/2003 3842.14 3915.9 3842.14 3893.41 21800 3893.41 0.25%
8/8/2003 3824.26 3890.78 3823.39 3883.76 29200 3883.76 2.02%
8/7/2003 3749.18 3816.16 3733.63 3806.83 24200 3806.83 1.74%
8/6/2003 3754.65 3798.87 3722.08 3741.66 29000 3741.66 -0.64%
8/5/2003 3845.93 3878.72 3761.84 3765.82 26000 3765.82 -1.74%
8/4/2003 3798.81 3840.72 3785.85 3832.5 19800 3832.5 0.45%
8/1/2003 3800.73 3831.46 3779.73 3815.31 26000 3815.31 0.60%
7/31/2003 3796.53 3835.75 3785.12 3792.61 37000 3792.61 0.32%
7/30/2003 3761.76 3799.89 3759.98 3780.42 22600 3780.42 0.42%
7/29/2003 3731.85 3771.35 3694.94 3764.44 21800 3764.44 0.66%
7/28/2003 3745.99 3775.65 3730.07 3739.76 24600 3739.76 0.36%
7/25/2003 3685.31 3737.76 3661.69 3726.46 25800 3726.46 1.59%
7/24/2003 3595.6 3677.24 3572.64 3668.07 44400 3668.07 2.52%
7/23/2003 3571.75 3596.59 3551.98 3577.89 31800 3577.89 0.67%
7/22/2003 3557.13 3582.08 3534.06 3554.13 22400 3554.13 -0.43%
7/21/2003 3655.26 3664.64 3564.41 3569.58 19400 3569.58 -2.14%
7/18/2003 3651.39 3684.23 3625.73 3647.58 22000 3647.58 -0.58%
7/17/2003 3728.84 3750 3660.34 3668.91 22000 3668.91 -1.42%
7/16/2003 3702.14 3729.02 3662.7 3721.65 18400 3721.65 0.96%
7/15/2003 3719.17 3733.88 3657.18 3686.34 22800 3686.34 -0.92%
7/14/2003 3704.63 3726.56 3704.63 3720.75 21200 3720.75 1.21%
7/11/2003 3682.09 3714.84 3659.21 3676.26 0 3676.26 -0.09%
7/10/2003 3639.42 3684.18 3639.42 3679.63 0 3679.63 1.63%
7/9/2003 3635.86 3644.88 3604.96 3620.79 0 3620.79 -0.24%
7/8/2003 3628.02 3645.64 3623.02 3629.68 0 3629.68 0.47%
7/7/2003 3631.46 3645.42 3607.1 3612.53 0 3612.53 -0.27%
7/4/2003 3642.3 3661.87 3610.11 3622.34 0 3622.34 -0.48%
7/3/2003 3616.98 3661.99 3592.18 3639.89 0 3639.89 1.07%
7/2/2003 3613.42 3640.97 3596.47 3601.39 0 3601.39 -0.08%
7/1/2003 3617.74 3622.89 3584.73 3604.43 0 3604.43 -0.07%
6/30/2003 3585.57 3632.84 3585.57 3607.13 0 3607.13 0.67%
6/27/2003 3577.96 3589.54 3532.52 3583.06 0 3583.06 0.86%
6/26/2003 3528.28 3564.68 3522.05 3552.4 0 3552.4 1.00%
6/25/2003 3456.85 3526.86 3456.85 3517.27 0 3517.27 2.03%
6/24/2003 3441.07 3473.23 3438.27 3447.45 0 3447.45 -0.40%
6/23/2003 3500.19 3510.11 3457.44 3461.38 0 3461.38 -1.09%
6/20/2003 3450.57 3503.01 3427.36 3499.5 0 3499.5 1.30%
6/19/2003 3429 3467.26 3429 3454.6 0 3454.6 0.69%
6/18/2003 3440.69 3452.73 3417.74 3430.96 0 3430.96 0.00%
6/17/2003 3362.34 3435.68 3362.34 3431.03 0 3431.03 2.83%
6/16/2003 3358.38 3361.98 3325.44 3336.64 0 3336.64 -0.52%
6/13/2003 3342.65 3364.02 3338.9 3354.14 0 3354.14 0.50%
6/12/2003 3318.9 3340.98 3318.9 3337.3 0 3337.3 0.68%
6/11/2003 3289.36 3327.61 3287.72 3314.6 0 3314.6 0.76%
6/10/2003 3332.66 3350.02 3281.21 3289.55 0 3289.55 -1.43%
6/9/2003 3304.65 3351.36 3295.14 3337.31 0 3337.31 1.03%
6/6/2003 3270.06 3313.54 3270.06 3303.24 0 3303.24 1.26%
6/5/2003 3233.05 3274.45 3233.05 3262.2 0 3262.2 1.42%
6/4/2003 3187.41 3220.19 3187.41 3216.49 0 3216.49 1.08%
6/3/2003 3212.99 3214.33 3176.77 3181.97 0 3181.97 -0.76%
6/2/2003 3176.56 3220.14 3170.38 3206.38 0 3206.38 0.81%
5/30/2003 3172.05 3200.48 3158.74 3180.75 0 3180.75 0.52%
5/29/2003 3116.85 3171.8 3116.85 3164.25 0 3164.25 1.08%
5/28/2003 3093.72 3133.17 3086.15 3130.46 0 3130.46 1.57%
5/27/2003 3103.56 3118.58 3076.99 3081.94 0 3081.94 -0.48%
5/26/2003 3051.3 3101.75 3050.16 3096.69 0 3096.69 1.54%
5/23/2003 3041.63 3060.48 3036.42 3049.84 0 3049.84 0.30%
5/22/2003 3055.2 3067.12 3032.91 3040.79 0 3040.79 -0.53%
5/21/2003 3068.12 3092.38 3054.47 3057.09 0 3057.09 -0.19%
5/20/2003 3032.85 3066.29 3025.2 3062.92 0 3062.92 0.63%
5/19/2003 3063.14 3082.21 3039.93 3043.89 0 3043.89 -0.42%
5/16/2003 3019.48 3059.42 3019.48 3056.58 0 3056.58 1.45%
5/15/2003 2996.67 3016.94 2993.39 3012.97 0 3012.97 0.64%
5/14/2003 2959.51 2997.64 2959.51 2993.94 0 2993.94 1.13%
5/13/2003 2947.03 2964.96 2947.03 2960.62 0 2960.62 0.61%
5/12/2003 2955.19 2965.37 2934.78 2942.78 0 2942.78 -0.24%
 5/9/2003 2953.12 2960.92 2945.65 2950 0 2950 -0.39%
5/8/2003 2980.25 2989.23 2953.42 2961.6 0 2961.6 -0.64%
5/7/2003 2988.18 3003 2978.54 2980.74 0 2980.74 -0.41%
5/6/2003 2981.87 3001.21 2972.33 2993 0 2993 0.59%
5/5/2003 2977.47 2988.69 2967.88 2975.47 0 2975.47 0.30%
5/2/2003 2949.04 2968.96 2939.16 2966.63 0 2966.63 0.23%
4/30/2003 2942.42 2962.4 2942.42 2959.79 0 2959.79 0.33%
4/29/2003 2949.04 2961.47 2944.13 2950.14 0 2950.14 0.46%
4/28/2003 2904.44 2942.45 2904.44 2936.71 0 2936.71 0.43%
4/25/2003 2935.08 2937.59 2908.29 2924.03 0 2924.03 -0.45%
4/24/2003 2960.56 2973.03 2932.34 2937.23 0 2937.23 -0.34%
4/23/2003 2997.34 3009.01 2943.45 2947.33 0 2947.33 -1.28%
4/22/2003 2994.5 2998.13 2971.69 2985.54 0 2985.54 -0.38%
4/21/2003 2992.9 3002.11 2985.6 2996.97 0 2996.97 0.42%
4/17/2003 3002.68 3011.92 2971.94 2984.5 0 2984.5 -1.58%
4/16/2003 3005.35 3037.12 3000.72 3032.32 0 3032.32 1.17%
4/15/2003 3010.96 3018.66 2948.67 2997.38 0 2997.38 -0.02%
4/11/2003 3030.46 3048.07 2962.97 2997.87 0 2997.87 -1.23%
4/10/2003 3137.24 3137.24 3021.74 3035.33 0 3035.33 -3.37%
4/9/2003 3160.74 3164.6 3126.83 3141.25 0 3141.25 -1.06%
4/8/2003 3205.92 3209.42 3172.68 3174.86 0 3174.86 -1.26%
4/7/2003 3181.94 3221.9 3180.87 3215.24 0 3215.24 1.50%
4/4/2003 3151.16 3169.2 3130.8 3167.7 0 3167.7 0.52%
4/3/2003 3130.84 3155.12 3119.8 3151.16 0 3151.16 1.10%
4/2/2003 3083.94 3120.31 3079.62 3116.99 0 3116.99 1.17%
4/1/2003 3037.54 3089.6 3037.54 3080.95 0 3080.95 1.06%
3/31/2003 3106.93 3106.93 3039.83 3048.72 0 3048.72 -2.14%
3/28/2003 3115.37 3130.33 3099 3115.44 0 3115.44 -0.04%
3/27/2003 3138.89 3146.29 3115.06 3116.79 0 3116.79 -0.85%
3/26/2003 3148.07 3165.37 3140 3143.58 0 3143.58 0.10%
3/25/2003 3122.7 3143.02 3102.65 3140.42 0 3140.42 0.00%
3/24/2003 3216.07 3216.07 3137.56 3140.36 0 3140.36 -1.87%
3/21/2003 3195.66 3209.46 3179.79 3200.15 0 3200.15 0.23%
3/20/2003 3118.8 3197.66 3118.32 3192.93 0 3192.93 2.30%
3/19/2003 3103.87 3128.83 3103.87 3121.18 0 3121.18 1.18%
3/17/2003 3115.14 3115.14 3049.05 3084.91 0 3084.91 -0.75%
3/13/2003 3113.35 3127.3 3086.43 3108.24 0 3108.24 -0.06%
3/12/2003 3151.6 3158.98 3106.85 3110.08 0 3110.08 -1.42%
3/11/2003 3117.49 3159.48 3100.14 3154.91 0 3154.91 0.93%
3/10/2003 3152.9 3161.97 3116.01 3125.88 0 3125.88 -0.86%
3/7/2003 3182.16 3182.16 3142.89 3153.06 0 3153.06 -1.17%
3/6/2003 3244.96 3244.96 3186.43 3190.35 0 3190.35 -1.11%
3/5/2003 3233.43 3235.85 3190.06 3226.1 0 3226.1 -0.58%
3/4/2003 3271.06 3272.19 3240.16 3244.8 0 3244.8 -0.99%
3/3/2003 3301.67 3311.57 3274.64 3277.27 0 3277.27 -0.19%
 2/28/2003 3294.6 3316.74 3269.8 3283.66 0 3283.66 0.19%
2/27/2003 3254.84 3283.29 3251.4 3277.34 0 3277.34 0.52%
2/26/2003 3291.07 3292.69 3259 3260.48 0 3260.48 -0.65%
2/25/2003 3316.91 3316.91 3279 3281.92 0 3281.92 -1.21%
2/24/2003 3318.25 3341.61 3318.25 3322.17 0 3322.17 0.45%
2/21/2003 3303.33 3313.6 3294.68 3307.2 0 3307.2 0.12%
2/20/2003 3301.81 3307.87 3284.58 3303.22 0 3303.22 0.04%
2/19/2003 3303.09 3317.8 3300.85 3302.04 0 3302.04 0.39%
2/18/2003 3284.04 3301.92 3284.04 3289.09 0 3289.09 0.20%
2/17/2003 3248.9 3287.01 3248.9 3282.45 0 3282.45 1.83%
2/14/2003 3250.65 3254.04 3218.37 3223.41 0 3223.41 -0.74%
2/12/2003 3263.56 3263.75 3236.33 3247.51 0 3247.51 -0.43%
2/11/2003 3269.85 3278.79 3249.63 3261.47 0 3261.47 0.14%
2/10/2003 3281.37 3281.42 3252.49 3256.86 0 3256.86 -0.70%
2/7/2003 3309.46 3309.96 3277.33 3279.77 0 3279.77 -0.78%
2/6/2003 3256.92 3311.18 3256.63 3305.44 0 3305.44 1.52%
2/5/2003 3268.61 3277.09 3239.02 3256.08 0 3256.08 -0.67%
2/4/2003 3283.59 3295.25 3271.75 3278.13 0 3278.13 -0.05%
2/3/2003 3265.08 3283.48 3250.55 3279.83 0 3279.83 0.91%
1/31/2003 3216.16 3257.48 3199.18 3250.38 0 3250.38 0.95%
1/30/2003 3246.54 3256.48 3217.37 3219.88 0 3219.88 -0.56%
1/29/2003 3273.78 3275.74 3225.74 3238.02 0 3238.02 -0.91%
1/28/2003 3247.09 3269.13 3209.51 3267.84 0 3267.84 0.62%
1/27/2003 3283.93 3286.46 3221.69 3247.71 0 3247.71 -1.22%
1/24/2003 3332.02 3340.68 3281.93 3287.86 0 3287.86 -1.21%
1/23/2003 3351.75 3360.37 3324.49 3328.18 0 3328.18 -0.86%
1/22/2003 3364.11 3367.23 3345.62 3357.04 0 3357.04 0.09%
1/21/2003 3348.32 3356.82 3336.95 3354.14 0 3354.14 0.37%
1/20/2003 3364.53 3368.08 3338.09 3341.89 0 3341.89 -0.85%
1/17/2003 3377.94 3382.53 3366.24 3370.39 0 3370.39 -0.09%
1/16/2003 3358.47 3377.27 3352.55 3373.52 0 3373.52 0.47%
1/15/2003 3333.2 3359.98 3333.2 3357.69 0 3357.69 0.67%
1/14/2003 3334.94 3341.55 3321.49 3335.35 0 3335.35 0.25%
1/13/2003 3355.07 3356.93 3324.25 3327.16 0 3327.16 -0.95%
1/10/2003 3416.92 3416.92 3342.12 3358.99 0 3358.99 -0.74%
1/9/2003 3367.34 3388.19 3366.28 3384.2 0 3384.2 0.78%
1/8/2003 3339.89 3362.12 3338.94 3357.87 0 3357.87 0.82%
1/7/2003 3350.18 3352.43 3320.42 3330.5 0 3330.5 -0.13%
1/6/2003 3364.72 3364.72 3330.03 3334.89 0 3334.89 -0.67%
1/3/2003 3380.44 3386.97 3351.89 3357.54 0 3357.54 -0.22%
1/2/2003 3399.72 3407.24 3363.11 3365.06 0 3365.06 -0.36%
12/31/2002 3376.48 3398.11 3374.73 3377.28 0 3377.28 0.07%
12/30/2002 3389.12 3389.12 3359.76 3374.97 0 3374.97 -0.68%
12/27/2002 3393.58 3413.83 3393.58 3398 0 3398 0.45%
12/26/2002 3360.86 3399.37 3360.41 3382.64 0 3382.64 0.89%
12/24/2002 3328.66 3359.39 3318.02 3352.77 0 3352.77 0.70%
12/23/2002 3346.56 3351.01 3321.5 3329.61 0 3329.61 -0.23%
12/20/2002 3339.46 3356 3329.1 3337.22 0 3337.22 0.10%
12/19/2002 3332.72 3345.67 3313.45 3333.86 0 3333.86 0.02%
12/18/2002 3321.12 3348.57 3319.25 3333.31 0 3333.31 0.67%
12/17/2002 3338.88 3347.92 3301.78 3311.06 0 3311.06 -0.52%
12/16/2002 3360.2 3371.16 3324.4 3328.39 0 3328.39 -0.44%
12/13/2002 3335.28 3349.49 3329.21 3342.97 0 3342.97 0.56%
12/12/2002 3309.2 3331.27 3299.48 3324.48 0 3324.48 0.64%
12/11/2002 3298.94 3324.23 3287.28 3303.27 0 3303.27 0.41%
12/10/2002 3256.63 3294.69 3241.4 3289.68 0 3289.68 0.62%
12/9/2002 3320.87 3349.36 3264.76 3269.31 0 3269.31 -1.12%
12/6/2002 3235.68 3309.8 3235.68 3306.29 0 3306.29 2.37%
12/5/2002 3186.62 3250.25 3186.62 3229.73 0 3229.73 0.70%
12/4/2002 3243.86 3243.86 3189.14 3207.36 0 3207.36 -0.71%
12/3/2002 3276.7 3292.26 3223.03 3230.14 0 3230.14 -1.23%
12/2/2002 3247.6 3277.37 3238.89 3270.36 0 3270.36 1.29%
11/29/2002 3224.98 3245.38 3195.6 3228.82 0 3228.82 0.25%
11/28/2002 3192.12 3229.75 3192.12 3220.75 0 3220.75 1.47%
11/27/2002 3193.13 3206.63 3158 3174.11 0 3174.11 -0.43%
11/26/2002 3190.67 3210.68 3181.25 3187.76 0 3187.76 0.38%
11/25/2002 3146.93 3183.29 3140.31 3175.56 0 3175.56 1.08%
11/22/2002 3131.75 3162.66 3130.75 3141.61 0 3141.61 1.30%
11/21/2002 3089.51 3110.38 3089.51 3101.36 0 3101.36 0.84%
11/20/2002 3066.17 3084.03 3061.09 3075.48 0 3075.48 0.60%
11/18/2002 3046.9 3071.28 3041.34 3057.16 0 3057.16 0.77%
11/15/2002 2997.47 3037.61 2997.47 3033.91 0 3033.91 1.59%
11/14/2002 2963.82 2991.61 2963.82 2986.56 0 2986.56 0.87%
11/13/2002 2972.35 2977.67 2957.19 2960.66 0 2960.66 -0.02%
11/12/2002 2941.54 2963.83 2935.97 2961.24 0 2961.24 0.45%
11/11/2002 2954.99 2959.12 2942.46 2948.04 0 2948.04 -0.30%
11/8/2002 2965.19 2966.59 2950.71 2956.84 0 2956.84 -0.62%
11/7/2002 2983.74 2993.61 2958.32 2975.26 0 2975.26 -0.24%
11/5/2002 2993.58 2993.58 2967.19 2982.39 0 2982.39 -0.17%
11/4/2002 2986.54 2994.8 2974.93 2987.58 0 2987.58 1.25%
11/1/2002 2956.94 2962.32 2928.63 2950.58 0 2950.58 0.04%
10/31/2002 2909.46 2955.49 2900.87 2949.32 0 2949.32 2.10%
10/30/2002 2898.02 2908.21 2884.21 2888.59 0 2888.59 0.12%
10/29/2002 2846.8 2891.03 2846.8 2885.23 0 2885.23 1.79%
10/28/2002 2876.32 2876.32 2828.48 2834.41 0 2834.41 -1.43%
10/25/2002 2903.96 2906.84 2855.9 2875.53 0 2875.53 -1.12%
10/24/2002 2944.28 2958.01 2906.2 2908.05 0 2908.05 -1.39%
10/23/2002 2963.38 2969.46 2941.29 2948.96 0 2948.96 -0.57%
10/22/2002 2996.44 2996.86 2963.02 2965.97 0 2965.97 -1.07%
10/21/2002 3012.18 3018.99 2992.54 2998.01 0 2998.01 -0.39%
10/18/2002 3027.9 3038.92 3002.12 3009.76 0 3009.76 0.12%
10/17/2002 2995.7 3010.7 2980.14 3006.14 0 3006.14 0.37%
10/16/2002 3024.99 3031.01 2991.92 2994.99 0 2994.99 -0.28%
10/14/2002 2996.16 3013.39 2993.25 3003.39 0 3003.39 0.25%
10/11/2002 2990.99 3005.78 2989.06 2995.77 0 2995.77 0.89%
10/10/2002 2954.13 2972.62 2934.76 2969.49 0 2969.49 0.43%
10/9/2002 2982.01 2992.91 2953.13 2956.89 0 2956.89 -0.55%
10/8/2002 2954.29 2978.91 2953.95 2973.35 0 2973.35 0.70%
10/7/2002 2939.18 2957.99 2927.47 2952.78 0 2952.78 0.76%
10/4/2002 2934.67 2942.16 2916.38 2930.51 0 2930.51 -0.26%
10/3/2002 2963.61 2970.29 2921.69 2938.06 0 2938.06 -0.73%
10/1/2002 2976.04 2987.48 2948.75 2959.66 0 2959.66 -1.06%
9/30/2002 3029.56 3029.56 2988.43 2991.36 0 2991.36 -1.51%
9/27/2002 3020.23 3039.43 3012.82 3037.26 0 3037.26 0.75%
9/26/2002 3011.42 3038.06 3011.42 3014.69 0 3014.69 -0.21%
9/25/2002 2973.97 3023.65 2973.97 3021.08 0 3021.08 -0.04%
9/24/2002 3005.92 3032.22 2993.01 3022.25 0 3022.25 0.03%
9/23/2002 3030.65 3035.93 3008.5 3021.28 0 3021.28 -0.10%
9/20/2002 3010.14 3030.8 2993.78 3024.35 0 3024.35 -0.52%
9/19/2002 3071.1 3071.1 3027.5 3040.3 0 3040.3 -0.96%
9/18/2002 3084.02 3094.61 3062.43 3069.78 0 3069.78 -1.10%
9/17/2002 3078.16 3107.89 3078.16 3103.9 0 3103.9 0.91%
9/16/2002 3107.89 3109.91 3072.43 3076.01 0 3076.01 -0.74%
9/13/2002 3115.98 3127.29 3093.71 3098.94 0 3098.94 -1.03%
9/12/2002 3125.55 3136.88 3120.45 3131.34 0 3131.34 0.18%
9/11/2002 3096.93 3130.41 3096.93 3125.66 0 3125.66 1.17%
9/9/2002 3121.9 3126.3 3081.63 3089.47 0 3089.47 -1.64%
9/6/2002 3176.15 3177.49 3131.15 3141.11 0 3141.11 -1.27%
9/5/2002 3185.32 3197.29 3166.22 3181.47 0 3181.47 0.26%
9/4/2002 3145.34 3180.6 3126.75 3173.35 0 3173.35 0.43%
9/3/2002 3190.2 3193.44 3150.1 3159.77 0 3159.77 -0.86%
9/2/2002 3206.81 3227.62 3179.33 3187.26 0 3187.26 0.19%
8/30/2002 3110.98 3185.08 3109.97 3181.23 0 3181.23 2.15%
8/29/2002 3099.12 3117.53 3091.56 3114.16 0 3114.16 0.48%
8/28/2002 3093.66 3103.38 3078.13 3099.38 0 3099.38 0.05%
8/27/2002 3128.41 3142.52 3093.9 3097.85 0 3097.85 -0.82%
8/26/2002 3119 3130.78 3110.93 3123.6 0 3123.6 0.14%
8/23/2002 3083 3120.69 3083 3119.18 0 3119.18 1.25%
8/22/2002 3094.18 3109.72 3077.89 3080.7 0 3080.7 -0.12%
8/21/2002 3083.82 3109.91 3082.02 3084.38 0 3084.38 -0.17%
8/20/2002 3071.13 3094.8 3067.92 3089.58 0 3089.58 0.83%
8/19/2002 3073.13 3079.99 3061.39 3064.04 0 3064.04 -0.06%
8/16/2002 3031.24 3070.86 3031.24 3065.9 0 3065.9 1.50%
8/14/2002 3032.99 3037.37 3013.16 3020.7 0 3020.7 -0.52%
8/13/2002 3009.48 3066.7 3009.48 3036.4 0 3036.4 0.95%
8/12/2002 2972.59 3014.3 2972.59 3007.85 0 3007.85 1.06%
8/9/2002 2974.68 2982.51 2931.78 2976.34 0 2976.34 0.89%
8/8/2002 3014.68 3019.49 2945.5 2950.09 0 2950.09 -1.97%
8/7/2002 3042.28 3055.22 3004.12 3009.48 0 3009.48 -0.46%
8/6/2002 2997.96 3026.98 2981.51 3023.26 0 3023.26 0.40%
8/5/2002 2996.89 3018.71 2980.49 3011.35 0 3011.35 0.88%
8/2/2002 2960.48 2992.19 2933.39 2985.01 0 2985.01 0.31%
8/1/2002 2998.46 3018.52 2965.97 2975.81 0 2975.81 -0.40%
7/31/2002 2981.05 2998.34 2932.35 2987.65 0 2987.65 -0.11%
7/30/2002 3043.23 3080.7 2983.1 2990.91 0 2990.91 -1.29%
7/29/2002 3039.56 3039.56 2955.1 3030.06 0 3030.06 0.19%
7/26/2002 3079.33 3084.34 3011.89 3024.35 0 3024.35 -2.28%
7/25/2002 3149.18 3169.96 3091.33 3094.96 0 3094.96 -0.40%
7/24/2002 3163.45 3167.6 3105.2 3107.48 0 3107.48 -2.19%
7/23/2002 3142.48 3179.08 3135.39 3176.93 0 3176.93 0.75%
7/22/2002 3212.83 3212.83 3147.37 3153.34 0 3153.34 -2.38%
7/19/2002 3239.66 3250.59 3227.27 3230.27 0 3230.27 -0.48%
7/18/2002 3224.23 3253.4 3215.33 3245.74 0 3245.74 0.92%
7/17/2002 3232.39 3236.68 3192.67 3216.07 0 3216.07 -0.41%
7/16/2002 3279.5 3286.94 3224.35 3229.18 0 3229.18 -1.51%
7/15/2002 3302.64 3305.85 3258.72 3278.71 0 3278.71 -0.82%
7/12/2002 3296.3 3318.33 3293.66 3305.83 0 3305.83 0.46%
7/11/2002 3332.15 3332.15 3287.91 3290.56 0 3290.56 -1.25%
7/10/2002 3359.47 3366.74 3328.2 3332.36 0 3332.36 -0.78%
7/9/2002 3356.85 3361.92 3343.1 3358.58 0 3358.58 0.03%
7/8/2002 3336.14 3366.72 3332.12 3357.66 0 3357.66 0.81%
7/5/2002 3322.14 3334.87 3309.61 3330.61 0 3330.61 0.42%
7/4/2002 3322.31 3337.69 3313.74 3316.77 0 3316.77 0.20%
7/3/2002 3283.03 3314.23 3279.83 3310.19 0 3310.19 0.77%
7/2/2002 3276.21 3296.87 3274.03 3285.04 0 3285.04 -0.11%
7/1/2002 3246.44 3293.21 3246.44 3288.71 0 3288.71 1.36%
6/28/2002 3231.24 3252.65 3222.09 3244.7 0 3244.7 0.86%
6/27/2002 3199.03 3221.6 3189.96 3217.15 0 3217.15 1.14%
6/26/2002 3214.34 3214.34 3180.89 3180.89 0 3180.89 -1.04%
6/25/2002 3226.21 3244.33 3193.68 3214.34 0 3214.34 -0.53%
6/24/2002 3238.37 3238.37 3210.95 3231.62 0 3231.62 -0.34%
6/21/2002 3268.1 3268.1 3232.66 3242.75 0 3242.75 -0.65%
6/20/2002 3223.47 3276.06 3223.47 3264.02 0 3264.02 0.67%
6/19/2002 3284.32 3306.11 3222.23 3242.26 0 3242.26 -1.29%
6/18/2002 3337.32 3361.73 3282.32 3284.54 0 3284.54 -1.17%
6/17/2002 3350.03 3350.44 3318.7 3323.5 0 3323.5 0.35%
6/14/2002 3312.05 3321.92 3295.64 3312.07 0 3312.07 0.03%
6/13/2002 3358.97 3369.63 3307.16 3311.16 0 3311.16 -0.99%
6/12/2002 3359.27 3377.88 3337.39 3344.41 0 3344.41 -0.54%
6/11/2002 3339.96 3368.56 3323.37 3362.42 0 3362.42 2.53%
6/10/2002 3231.09 3283.25 3231.09 3279.49 0 3279.49 1.92%
6/7/2002 3246.97 3246.97 3205.51 3217.76 0 3217.76 -1.27%
6/6/2002 3277.35 3282.35 3229.38 3259.31 0 3259.31 0.12%
6/5/2002 3200.71 3269.24 3200.71 3255.52 0 3255.52 2.00%
6/4/2002 3161.43 3195.56 3161.43 3191.6 0 3191.6 0.97%
6/3/2002 3162.27 3185.57 3148.57 3161.09 0 3161.09 1.13%
5/31/2002 3136.41 3140.03 3097.73 3125.73 0 3125.73 -0.32%
5/30/2002 3161.91 3192.5 3131.63 3135.89 0 3135.89 -0.77%
5/29/2002 3155.67 3179.85 3108 3160.24 0 3160.24 0.43%
5/28/2002 3231.82 3231.82 3140.38 3146.83 0 3146.83 -2.98%
5/27/2002 3264.19 3264.19 3200.94 3243.41 0 3243.41 -0.38%
5/24/2002 3153.03 3261.9 3153.03 3255.62 0 3255.62 4.55%
5/23/2002 3193.64 3193.64 3106.56 3114.05 0 3114.05 -1.93%
5/22/2002 3187.54 3198.81 3144.18 3175.49 0 3175.49 -0.35%
5/21/2002 3266.16 3266.16 3127.87 3186.53 0 3186.53 -2.93%
5/20/2002 3343.66 3361.77 3274.62 3282.81 0 3282.81 -1.53%
5/17/2002 3357.29 3373.4 3310.86 3333.76 0 3333.76 -0.65%
5/16/2002 3399.14 3405.29 3342.34 3355.61 0 3355.61 -1.18%
5/15/2002 3422.07 3435.68 3382.11 3395.59 0 3395.59 -0.72%
5/14/2002 3450.58 3458.58 3412 3420.33 0 3420.33 -0.64%
5/13/2002 3436.87 3446.51 3429.88 3442.49 0 3442.49 0.33%
5/10/2002 3454.85 3456.78 3414.37 3431.32 0 3431.32 -0.89%
5/9/2002 3458.31 3478.02 3448.37 3462.01 0 3462.01 0.78%
5/8/2002 3434.24 3453.75 3432.54 3435.06 0 3435.06 0.33%
5/7/2002 3378.22 3425.5 3372.24 3423.75 0 3423.75 1.16%
5/6/2002 3386.01 3394.89 3375.7 3384.35 0 3384.35 0.11%
5/3/2002 3372.75 3385.22 3364.85 3380.61 0 3380.61 0.24%
5/2/2002 3361.33 3383.93 3357.76 3372.56 0 3372.56 1.03%
4/30/2002 3303.1 3340.36 3303.1 3338.16 0 3338.16 1.12%
4/29/2002 3372.94 3372.94 3296.88 3301.21 0 3301.21 -2.09%
4/26/2002 3364.18 3383.71 3362.83 3371.7 0 3371.7 0.36%
4/25/2002 3420.62 3421.88 3350.94 3359.64 0 3359.64 -1.53%
4/24/2002 3408.84 3420.97 3401.55 3411.92 0 3411.92 0.24%
4/23/2002 3387.7 3412.16 3383.11 3403.82 0 3403.82 0.40%
4/22/2002 3364.18 3396.52 3332.74 3390.25 0 3390.25 0.77%
4/19/2002 3420.04 3430.37 3359.24 3364.4 0 3364.4 -1.65%
4/18/2002 3425.71 3439.47 3408.04 3420.94 0 3420.94 -0.03%
4/17/2002 3444.09 3458.79 3412.71 3421.82 0 3421.82 0.24%
4/16/2002 3459.08 3459.08 3411.73 3413.72 0 3413.72 -1.38%
4/15/2002 3514.01 3533.02 3454.98 3461.51 0 3461.51 -1.41%
4/12/2002 3496.39 3521.42 3488.62 3510.9 0 3510.9 0.38%
4/11/2002 3482.44 3512.28 3482.44 3497.67 0 3497.67 0.52%
4/10/2002 3465.39 3494.19 3460.03 3479.59 0 3479.59 0.47%
4/9/2002 3482.51 3491.6 3447.78 3463.33 0 3463.33 -0.48%
4/8/2002 3502.09 3521.41 3478.93 3480.17 0 3480.17 -0.58%
 4/5/2002 3516.43 3538.49 3499.06 3500.57 0 3500.57 -0.34%
4/4/2002 3463.29 3529.02 3463.29 3512.55 0 3512.55 1.43%
4/3/2002 3500.76 3500.76 3458.85 3462.99 0 3462.99 -1.22%
4/2/2002 3505.4 3537.29 3490.87 3505.79 0 3505.79 0.16%
4/1/2002 3482.94 3519.32 3482.94 3500.18 0 3500.18 0.89%
3/28/2002 3464.32 3499.53 3462.12 3469.35 0 3469.35 0.30%
3/27/2002 3472.96 3503.8 3454.27 3459.08 0 3459.08 -0.21%
3/26/2002 3517.36 3566.08 3461.09 3466.29 0 3466.29 -1.42%
3/22/2002 3555.38 3555.38 3506.55 3516.11 0 3516.11 -0.57%
3/21/2002 3580.23 3582.55 3530.01 3536.26 0 3536.26 -1.26%
3/20/2002 3576.23 3587.2 3556.74 3581.32 0 3581.32 0.59%
3/19/2002 3618.39 3629.48 3554.65 3560.32 0 3560.32 -1.47%
3/18/2002 3633.37 3663.4 3603.98 3613.28 0 3613.28 -0.12%
3/15/2002 3593.56 3626.33 3590.34 3617.68 0 3617.68 1.03%
3/14/2002 3573.98 3590.43 3562.17 3580.83 0 3580.83 0.31%
3/13/2002 3531.48 3601.82 3531.02 3569.62 0 3569.62 0.96%
3/12/2002 3603.16 3603.16 3522.91 3535.8 0 3535.8 -1.89%
3/11/2002 3675.26 3675.26 3594.6 3603.97 0 3603.97 -1.44%
3/8/2002 3692.61 3703.79 3645.9 3656.77 0 3656.77 -0.91%
3/7/2002 3621.07 3691.93 3621.07 3690.27 0 3690.27 2.10%
3/6/2002 3647.09 3656.87 3585.83 3614.44 0 3614.44 -0.73%
3/5/2002 3655.08 3692.53 3634.26 3641.1 0 3641.1 -0.04%
3/4/2002 3734.04 3758.27 3635.38 3642.58 0 3642.58 -0.98%
3/1/2002 3551.56 3693.92 3551.56 3678.75 0 3678.75 3.27%
2/28/2002 3711.1 3731.28 3537.19 3562.31 0 3562.31 -3.87%
2/27/2002 3721.44 3758.11 3677.62 3705.66 0 3705.66 -0.19%
2/26/2002 3631.55 3726.76 3631.55 3712.74 0 3712.74 2.75%
2/25/2002 3610.21 3618.3 3580.89 3613.51 0 3613.51 0.26%
2/22/2002 3565.64 3605.59 3558.09 3604.08 0 3604.08 0.94%
2/21/2002 3569.95 3590.99 3558.82 3570.46 0 3570.46 0.34%
2/20/2002 3572.96 3583.17 3542.06 3558.21 0 3558.21 -1.10%
2/19/2002 3641.78 3652.76 3588.93 3597.61 0 3597.61 -1.00%
2/18/2002 3611.32 3651.02 3586.78 3633.93 0 3633.93 0.89%
2/15/2002 3560.98 3612.83 3560.98 3602.02 0 3602.02 1.26%
2/14/2002 3544.32 3564.35 3536.35 3557.06 0 3557.06 1.06%
2/13/2002 3504.89 3535.57 3504.89 3519.87 0 3519.87 0.63%
2/12/2002 3523.3 3554.73 3480.1 3497.68 0 3497.68 -0.51%
2/11/2002 3500.41 3551.95 3500.41 3515.45 0 3515.45 0.62%
2/8/2002 3444.89 3514.75 3444.87 3493.92 0 3493.92 1.66%
2/7/2002 3439.62 3495.83 3423.31 3436.94 0 3436.94 0.28%
2/6/2002 3329.23 3433.02 3329.23 3427.39 0 3427.39 3.49%
2/5/2002 3316.42 3322.43 3290 3311.73 0 3311.73 -0.16%
2/4/2002 3336.17 3353.29 3312.55 3317.01 0 3317.01 0.18%
1/31/2002 3305.91 3339.98 3303.01 3311.03 0 3311.03 0.37%
1/30/2002 3302.73 3309.98 3275.58 3298.79 0 3298.79 -0.44%
 1/29/2002 3317.61 3332.56 3304.12 3313.28 0 3313.28 -0.13%
1/28/2002 3338.37 3363.17 3312.74 3317.64 0 3317.64 -0.44%
1/25/2002 3358.2 3366 3326.02 3332.3 0 3332.3 -0.76%
1/24/2002 3380.75 3399.09 3352.84 3357.79 0 3357.79 -0.45%
1/23/2002 3368.91 3397.76 3365.53 3373.07 0 3373.07 0.14%
1/22/2002 3383 3402.92 3365.01 3368.28 0 3368.28 -0.41%
1/21/2002 3370.5 3396.92 3369.73 3382.29 0 3382.29 0.16%
1/18/2002 3408.28 3439.83 3366.14 3377.05 0 3377.05 -0.71%
1/17/2002 3348.8 3420.24 3309.97 3401.15 0 3401.15 1.56%
1/16/2002 3357.17 3393.34 3331.4 3348.8 0 3348.8 -0.11%
1/15/2002 3405.9 3413.02 3340.01 3352.52 0 3352.52 -1.62%
1/14/2002 3373.69 3446.92 3373.69 3407.84 0 3407.84 1.34%
1/11/2002 3381.41 3401.8 3298.85 3362.88 0 3362.88 -0.56%
1/10/2002 3396.09 3413.25 3371.91 3381.96 0 3381.96 -0.56%
1/9/2002 3440.44 3466.73 3392.61 3400.89 0 3400.89 -1.07%
1/8/2002 3407.57 3454.5 3397.16 3437.78 0 3437.78 1.06%
1/7/2002 3377.13 3438.86 3377.13 3401.8 0 3401.8 0.77%
1/4/2002 3323.55 3393.66 3323.55 3375.74 0 3375.74 2.05%
1/3/2002 3282.68 3309.38 3272.21 3308.02 0 3308.02 1.19%
1/2/2002 3243.84 3280.43 3243.32 3269.16 0 3269.16 0.21%
12/31/2001 3186.82 3270.68 3186.82 3262.33 0 3262.33 2.45%
12/28/2001 3132.27 3186.33 3100.57 3184.44 0 3184.44 1.68%
12/27/2001 3172.27 3193.39 3126.65 3131.78 0 3131.78 -1.39%
12/26/2001 3227.8 3262.92 3170.23 3175.86 0 3175.86 -1.77%
12/24/2001 3227.3 3244.24 3181.57 3232.97 0 3232.97 -0.08%
12/21/2001 3268.99 3268.99 3218.93 3235.49 0 3235.49 -1.10%
12/20/2001 3257.24 3281.12 3231.3 3271.64 0 3271.64 0.27%
12/19/2001 3340.65 3350.73 3257.45 3262.67 0 3262.67 -2.19%
12/18/2001 3362.67 3384.66 3301.36 3335.88 0 3335.88 -0.53%
12/14/2001 3388.87 3388.87 3336.18 3353.6 0 3353.6 -1.03%
12/13/2001 3412.59 3440.52 3308.86 3388.59 0 3388.59 -0.69%
12/12/2001 3436.34 3462.97 3404.37 3412.15 0 3412.15 -0.20%
12/11/2001 3440.38 3467.08 3416.56 3419.13 0 3419.13 -0.69%
12/10/2001 3445.22 3468.19 3434.04 3442.89 0 3442.89 0.19%
12/7/2001 3433.82 3468.28 3426.06 3436.37 0 3436.37 0.14%
12/6/2001 3440.56 3500.2 3414.43 3431.57 0 3431.57 0.64%
12/5/2001 3334.64 3416.03 3334.64 3409.64 0 3409.64 2.69%
12/4/2001 3276.65 3335.36 3276.65 3320.28 0 3320.28 1.37%
12/3/2001 3301.05 3311.83 3271.55 3275.47 0 3275.47 -0.37%
11/29/2001 3284.32 3296.98 3270.27 3287.56 0 3287.56 -0.20%
11/28/2001 3289.7 3322.52 3283.08 3294.12 0 3294.12 0.20%
11/27/2001 3360.93 3377.81 3278.69 3287.57 0 3287.57 -1.06%
11/26/2001 3262.93 3335.95 3262.93 3322.77 0 3322.77 2.17%
11/23/2001 3263.06 3301.34 3245.58 3252.2 0 3252.2 -0.18%
11/22/2001 3246.48 3305.84 3246.48 3258.13 0 3258.13 0.43%
11/21/2001 3233.61 3273.3 3223.32 3244.09 0 3244.09 0.38%
11/20/2001 3296.17 3326.76 3223.99 3231.66 0 3231.66 -1.49%
11/19/2001 3211.26 3293.28 3205.46 3280.48 0 3280.48 3.15%
11/15/2001 3116.72 3195.52 3107.8 3180.23 0 3180.23 2.16%
11/14/2001 3079.88 3124.33 3079.88 3113.04 0 3113.04 1.17%
11/13/2001 3093.78 3101.58 3059.42 3077.19 0 3077.19 -0.55%
11/12/2001 3084.42 3106.43 3081.15 3094.14 0 3094.14 0.47%
11/9/2001 3070.58 3092.01 3069.62 3079.67 0 3079.67 0.64%
11/8/2001 3020.39 3067.55 3017.41 3059.97 0 3059.97 1.53%
11/7/2001 3071.78 3109.26 3006.97 3013.94 0 3013.94 -1.79%
11/6/2001 3038.02 3087.59 3038.02 3068.89 0 3068.89 1.05%
11/5/2001 3058.11 3070.66 3030.57 3037.01 0 3037.01 -0.51%
11/2/2001 3059.52 3100.29 3040.84 3052.6 0 3052.6 0.09%
11/1/2001 3003.95 3062.77 3003.95 3049.8 0 3049.8 2.02%
10/31/2001 2958.39 2998.7 2942.49 2989.35 0 2989.35 1.08%
10/30/2001 2995.37 2995.37 2953.38 2957.45 0 2957.45 -1.72%
10/29/2001 3028.71 3063.9 3004.03 3009.33 0 3009.33 -0.42%
10/25/2001 3047.39 3066.04 3013.83 3022.16 0 3022.16 -0.59%
10/24/2001 3057 3083.65 3026.63 3040.16 0 3040.16 -0.71%
10/23/2001 3010.94 3065.48 3010.94 3061.91 0 3061.91 2.00%
10/22/2001 3025.03 3061.77 2993.89 3001.86 0 3001.86 -0.50%
10/19/2001 3003.02 3025.89 3003.02 3016.84 0 3016.84 1.19%
10/18/2001 3023.29 3034.97 2967.68 2981.33 0 2981.33 -2.05%
10/17/2001 2998.86 3050.07 2998.86 3043.85 0 3043.85 1.72%
10/16/2001 2978.11 3002 2971.57 2992.46 0 2992.46 0.54%
10/15/2001 2951.69 2983.33 2940.08 2976.3 0 2976.3 0.57%
10/12/2001 2960.5 2989.63 2947.34 2959.39 0 2959.39 0.53%
10/11/2001 2899.8 2956.86 2899.8 2943.69 0 2943.69 1.63%
10/10/2001 2836.74 2904.59 2836.74 2896.6 0 2896.6 3.66%
10/9/2001 2772.21 2802.34 2772.21 2794.42 0 2794.42 1.05%
10/8/2001 2767.93 2784.09 2718.41 2765.37 0 2765.37 -1.69%
10/5/2001 2789.1 2826.16 2765.21 2812.9 0 2812.9 0.86%
10/4/2001 2763.17 2798.69 2763.17 2788.97 0 2788.97 1.23%
10/3/2001 2802.24 2808.45 2742.85 2754.95 0 2754.95 -1.44%
10/1/2001 2817.74 2822.77 2773.03 2795.3 0 2795.3 -0.58%
9/28/2001 2727.34 2830.35 2727.34 2811.6 0 2811.6 3.54%
9/27/2001 2674.29 2726.97 2669.05 2715.5 0 2715.5 1.81%
9/26/2001 2621.89 2682.59 2615.04 2667.34 0 2667.34 1.91%
9/25/2001 2668.37 2727.32 2613.53 2617.35 0 2617.35 -1.30%
9/24/2001 2627.25 2688.95 2627.25 2651.78 0 2651.78 1.99%
9/21/2001 2753.96 2753.96 2594.87 2600.12 0 2600.12 -5.85%
9/20/2001 2781.46 2781.46 2674.82 2761.66 0 2761.66 -1.52%
9/19/2001 2785.37 2817.48 2785.37 2804.16 0 2804.16 0.78%
9/18/2001 2680.04 2814.07 2680.04 2782.47 0 2782.47 3.79%
9/17/2001 2758.16 2758.16 2640.58 2680.98 0 2680.98 -5.27%
9/14/2001 2986.86 2986.86 2770.24 2830.12 0 2830.12 -5.27%
9/13/2001 3038.88 3068.49 2982.16 2987.5 0 2987.5 -1.49%
9/12/2001 3030.29 3046.22 2954.35 3032.71 0 3032.71 -3.74%
9/11/2001 3189.09 3198.81 3141.57 3150.4 0 3150.4 -1.04%
9/10/2001 3224.9 3224.9 3180.85 3183.63 0 3183.63 -0.46%
9/7/2001 3196.41 3203.54 3166.97 3198.4 0 3198.4 -0.13%
9/6/2001 3219.84 3233.49 3187.66 3202.55 0 3202.55 -0.81%
9/5/2001 3232.88 3245.99 3218.04 3228.6 0 3228.6 -0.09%
9/4/2001 3227.86 3246.76 3209.84 3231.6 0 3231.6 0.14%
9/3/2001 3245.71 3267.93 3222.75 3227.12 0 3227.12 -0.55%
8/31/2001 3282.39 3282.39 3241.12 3244.95 0 3244.95 -1.28%
8/30/2001 3296.78 3305.98 3281.17 3286.87 0 3286.87 -0.42%
8/29/2001 3282.3 3327.67 3282.3 3300.62 0 3300.62 -0.38%
8/28/2001 3318.65 3333.17 3308.35 3313.07 0 3313.07 -0.16%
8/27/2001 3318.44 3337.94 3310.29 3318.32 0 3318.32 0.39%
8/24/2001 3302.22 3308.9 3287.58 3305.51 0 3305.51 -0.10%
8/23/2001 3307.29 3316.33 3292.66 3308.79 0 3308.79 0.34%
8/21/2001 3286.13 3310.53 3286.13 3297.43 0 3297.43 0.56%
8/20/2001 3287.69 3290.24 3271.54 3278.92 0 3278.92 -0.54%
8/17/2001 3341.95 3359.07 3293.83 3296.71 0 3296.71 -1.23%
8/16/2001 3326.24 3357.07 3321.74 3337.91 0 3337.91 0.18%
8/14/2001 3290.58 3336.47 3290.58 3331.89 0 3331.89 1.35%
8/13/2001 3321.19 3332.28 3283.44 3287.62 0 3287.62 -0.86%
8/10/2001 3312.5 3335.71 3308.76 3316.21 0 3316.21 -0.10%
8/9/2001 3290.86 3324.96 3279.62 3319.61 0 3319.61 0.52%
8/8/2001 3317.51 3321.18 3294.19 3302.32 0 3302.32 -0.52%
8/7/2001 3322.81 3345.98 3317.44 3319.67 0 3319.67 -0.31%
8/6/2001 3323.36 3356.34 3322.44 3329.95 0 3329.95 0.14%
8/3/2001 3300.02 3337.79 3300.02 3325.38 0 3325.38 0.81%
8/2/2001 3293.83 3310.86 3278.54 3298.78 0 3298.78 0.44%
8/1/2001 3335 3346.21 3276.72 3284.17 0 3284.17 -1.35%
7/31/2001 3288.86 3335.67 3255.98 3329.28 0 3329.28 1.32%
7/30/2001 3255.92 3289.46 3249.46 3285.89 0 3285.89 1.06%
7/27/2001 3260.04 3278.85 3241.66 3251.53 0 3251.53 -0.23%
7/26/2001 3298.64 3318.6 3254.28 3259.03 0 3259.03 -1.30%
7/25/2001 3307.16 3338.22 3296.43 3301.97 0 3301.97 -0.99%
7/24/2001 3326.84 3340.91 3306.17 3335.08 0 3335.08 0.12%
7/23/2001 3340.89 3340.89 3310.95 3330.98 0 3330.98 -0.29%
7/20/2001 3375.82 3389.49 3331.42 3340.75 0 3340.75 -0.90%
7/19/2001 3372.92 3380.27 3352.12 3370.93 0 3370.93 -0.37%
7/18/2001 3434.94 3446.18 3377.58 3383.41 0 3383.41 -1.41%
7/17/2001 3414.06 3440.29 3397.65 3431.93 0 3431.93 -0.08%
7/16/2001 3453.63 3478.11 3427.82 3434.83 0 3434.83 -0.55%
7/13/2001 3470.94 3513.79 3438.03 3453.99 0 3453.99 0.04%
7/12/2001 3390.34 3459.37 3384.74 3452.75 0 3452.75 2.27%
7/11/2001 3328.37 3388.75 3316.85 3376.21 0 3376.21 1.44%
7/10/2001 3300.98 3340.88 3296.41 3328.27 0 3328.27 1.14%
7/9/2001 3290.85 3299.57 3260.68 3290.81 0 3290.81 -0.45%
7/6/2001 3317.63 3317.63 3286.74 3305.78 0 3305.78 -0.36%
7/5/2001 3321.14 3364.8 3306.74 3317.63 0 3317.63 0.17%
7/4/2001 3295.85 3337.52 3286.77 3311.88 0 3311.88 -0.01%
7/3/2001 3452.11 3452.11 3300.15 3312.29 0 3312.29 -3.32%
7/2/2001 3459.15 3487 3418.28 3426.03 0 3426.03 -0.89%
6/29/2001 3406.79 3474.71 3394.91 3456.78 0 3456.78 1.52%
6/28/2001 3411.68 3427.37 3391.72 3404.86 0 3404.86 -0.20%
6/27/2001 3407.68 3434.13 3378.53 3411.64 0 3411.64 0.13%
6/26/2001 3313.13 3417.94 3287.94 3407.32 0 3407.32 2.67%
6/25/2001 3378.17 3378.17 3306.83 3318.67 0 3318.67 -1.87%
6/22/2001 3402.14 3409.76 3361.79 3381.76 0 3381.76 -0.70%
6/21/2001 3408.28 3427.75 3385.87 3405.64 0 3405.64 -0.01%
6/20/2001 3410.1 3420.33 3369.31 3406.05 0 3406.05 -0.14%
6/19/2001 3357.11 3418.99 3339.84 3410.95 0 3410.95 1.72%
6/18/2001 3368.68 3368.68 3295.34 3353.11 0 3353.11 -0.59%
6/15/2001 3434.33 3434.33 3360.11 3372.94 0 3372.94 -2.34%
6/14/2001 3491.36 3501.5 3446.96 3453.77 0 3453.77 -1.37%
6/13/2001 3499.32 3519.13 3492.95 3501.61 0 3501.61 0.09%
6/12/2001 3504.24 3517.36 3484.08 3498.39 0 3498.39 -0.31%
6/11/2001 3507.34 3525.04 3482.8 3509.32 0 3509.32 0.39%
6/8/2001 3466.66 3502.78 3452.94 3495.84 0 3495.84 1.12%
6/7/2001 3455.86 3459.51 3395.52 3457.24 0 3457.24 0.00%
6/6/2001 3473.32 3507.24 3448.44 3457.31 0 3457.31 -0.08%
6/5/2001 3495.99 3510.68 3434.88 3460.04 0 3460.04 -1.10%
6/4/2001 3565.88 3590.56 3490.83 3498.38 0 3498.38 -1.67%
6/1/2001 3637.03 3651.32 3555.74 3557.64 0 3557.64 -2.04%
5/31/2001 3623.62 3638.46 3592.22 3631.91 0 3631.91 -0.82%
5/30/2001 3745.57 3759.96 3653.31 3662.04 0 3662.04 -2.14%
5/29/2001 3732.03 3751.7 3725.83 3742.07 0 3742.07 0.59%
5/28/2001 3663.06 3728.05 3663.06 3720.15 0 3720.15 1.65%
5/25/2001 3686.16 3700.66 3647.35 3659.81 0 3659.81 -0.64%
5/24/2001 3670.91 3709.18 3670.91 3683.2 0 3683.2 0.24%
5/23/2001 3640.8 3683.52 3640.8 3674.54 0 3674.54 0.93%
5/22/2001 3643.29 3663.16 3630.03 3640.6 0 3640.6 0.01%
5/21/2001 3656.09 3681.19 3630.6 3640.1 0 3640.1 -0.41%
5/18/2001 3674.42 3700.88 3648.36 3655.03 0 3655.03 -0.40%
5/17/2001 3607.46 3675.45 3607.46 3669.76 0 3669.76 2.16%
5/16/2001 3585.79 3630.26 3585.79 3592.06 0 3592.06 0.42%
5/15/2001 3480.42 3579.35 3420.14 3576.96 0 3576.96 0.22%
5/14/2001 3552.55 3577.28 3536.57 3568.93 0 3568.93 0.26%
5/11/2001 3564.65 3577.79 3545.19 3559.77 0 3559.77 -0.24%
5/10/2001 3586.58 3588.95 3550.05 3568.27 0 3568.27 -0.51%
 5/9/2001 3580.37 3629.65 3569.14 3586.58 0 3586.58 0.17%
5/8/2001 3544.86 3587.07 3544.86 3580.37 0 3580.37 1.00%
5/7/2001 3562.97 3573.19 3539.46 3544.81 0 3544.81 0.86%
5/4/2001 3471.95 3521.92 3465.5 3514.59 0 3514.59 0.58%
5/3/2001 3528.7 3551.8 3479.81 3494.48 0 3494.48 -1.24%
5/2/2001 3565.53 3586.64 3530.25 3538.42 0 3538.42 0.55%
4/30/2001 3459.51 3522.7 3440.71 3519.16 0 3519.16 2.82%
4/27/2001 3389.22 3458.77 3357.83 3422.76 0 3422.76 -3.78%
4/26/2001 3649.36 3651.79 3547.46 3557.19 0 3557.19 -1.21%
4/25/2001 3586.94 3639.11 3569.71 3600.83 0 3600.83 0.30%
4/24/2001 3547.23 3593.84 3526.36 3589.99 0 3589.99 0.08%
4/23/2001 3583.42 3637.36 3561.96 3587.01 0 3587.01 0.11%
4/20/2001 3620.9 3620.9 3523.74 3583.04 0 3583.04 0.25%
4/19/2001 3552.17 3621.03 3471.03 3574.08 0 3574.08 3.94%
4/18/2001 3311.2 3442.65 3311.2 3438.75 0 3438.75 3.82%
4/17/2001 3231.94 3331.78 3220.65 3312.29 0 3312.29 1.87%
4/16/2001 3172.15 3258.44 3096.51 3251.62 0 3251.62 2.13%
4/12/2001 3254.52 3264.57 3120.13 3183.77 0 3183.77 -4.26%
4/11/2001 3476.41 3481.15 3298.12 3325.46 0 3325.46 -3.84%
4/10/2001 3542.44 3542.44 3342.11 3458.39 0 3458.39 -2.42%
4/9/2001 3570.53 3579.24 3502.44 3544.08 0 3544.08 -0.89%
4/6/2001 3663.74 3676.82 3558.13 3576 0 3576 0.29%
4/4/2001 3558.48 3577.25 3511.12 3565.65 0 3565.65 -1.09%
4/3/2001 3543.82 3619.62 3543.82 3605.01 0 3605.01 1.09%
4/2/2001 3491.41 3578.95 3436.33 3566.26 0 3566.26 -1.06%
3/30/2001 3714.11 3723.73 3589.93 3604.38 0 3604.38 -3.92%
3/29/2001 3739.63 3799.68 3721.45 3751.56 0 3751.56 -0.97%
3/28/2001 3736.54 3792.76 3736.54 3788.21 0 3788.21 2.53%
3/27/2001 3634.48 3712.27 3631.29 3694.82 0 3694.82 1.61%
3/26/2001 3640.47 3654.04 3600.39 3636.32 0 3636.32 0.03%
3/23/2001 3735.51 3743.83 3561.01 3635.28 0 3635.28 -2.12%
3/22/2001 3785.96 3818.03 3708.8 3713.97 0 3713.97 -2.03%
3/21/2001 3633.22 3801.78 3618.14 3791.07 0 3791.07 3.23%
3/20/2001 3736.09 3740.07 3644.51 3672.4 0 3672.4 -1.35%
3/19/2001 3728.51 3774.69 3680.26 3722.49 0 3722.49 -0.62%
3/16/2001 3752.36 3867.47 3696.52 3745.74 0 3745.74 -1.94%
3/15/2001 3666.2 3823.78 3661.84 3819.86 0 3819.86 2.55%
3/14/2001 3508.13 3757.12 3493.94 3725.03 0 3725.03 5.21%
3/13/2001 3605.53 3777.48 3436.75 3540.65 0 3540.65 -6.03%
3/12/2001 3862.63 3930.68 3748.39 3767.89 0 3767.89 -2.94%
3/9/2001 3986.82 3986.82 3821.59 3881.96 0 3881.96 -4.31%
3/8/2001 4089.83 4108.03 4016.71 4056.94 0 4056.94 0.25%
3/7/2001 4062.41 4114.11 3913.67 4046.89 0 4046.89 1.22%
3/5/2001 4073.73 4127.12 3947.71 3998.12 0 3998.12 -2.37%
3/2/2001 4323.18 4341.67 4077.42 4095.16 0 4095.16 -4.13%
 3/1/2001 4288.23 4386.98 4215.27 4271.65 0 4271.65 0.58%
2/28/2001 4070.37 4264.02 4056.4 4247.04 0 4247.04 4.36%
2/27/2001 4140.63 4156.03 4020.68 4069.68 0 4069.68 -1.05%
2/26/2001 4168.71 4174.85 4074.12 4112.69 0 4112.69 -0.23%
2/23/2001 4261.81 4277.36 4118.09 4122.16 0 4122.16 -3.29%
2/22/2001 4252.27 4286.63 4190.96 4262.55 0 4262.55 -0.92%
2/21/2001 4338.31 4362.5 4285.19 4302.23 0 4302.23 -1.31%
2/20/2001 4360.16 4382.36 4342.61 4359.22 0 4359.22 0.20%
2/19/2001 4363.79 4378.06 4302.1 4350.65 0 4350.65 0.47%
2/16/2001 4458.73 4462.11 4315.95 4330.32 0 4330.32 -2.43%
2/15/2001 4372.6 4459.19 4371.95 4437.99 0 4437.99 1.72%
2/14/2001 4350.33 4375.51 4320.89 4363.11 0 4363.11 0.00%
2/13/2001 4437.32 4440.76 4354.1 4363.05 0 4363.05 -0.98%
2/12/2001 4429.91 4446.08 4389.02 4406.3 0 4406.3 0.20%
2/9/2001 4395.44 4436.48 4387.99 4397.33 0 4397.33 0.37%
2/8/2001 4293.87 4387.85 4290.88 4381.19 0 4381.19 1.58%
2/7/2001 4376.92 4379.22 4303.28 4312.93 0 4312.93 -1.43%
2/6/2001 4392.24 4404.67 4369.93 4375.29 0 4375.29 0.11%
2/5/2001 4337.52 4397.19 4337.52 4370.47 0 4370.47 0.42%
2/2/2001 4280.96 4373.4 4280.96 4352.26 0 4352.26 1.54%
2/1/2001 4303.13 4355.39 4230.17 4286.11 0 4286.11 -0.94%
1/31/2001 4367.58 4409.33 4322.68 4326.72 0 4326.72 -1.04%
1/30/2001 4269.41 4373.22 4256.76 4372.04 0 4372.04 3.25%
1/29/2001 4158.86 4262.76 4158.86 4234.57 0 4234.57 -2.21%
1/25/2001 4327.84 4341.33 4273.7 4330.22 0 4330.22 0.09%
1/24/2001 4320.51 4339.41 4295.71 4326.42 0 4326.42 0.69%
1/23/2001 4277.83 4321.75 4272.87 4296.69 0 4296.69 0.69%
1/22/2001 4247.45 4278.55 4223.56 4267.11 0 4267.11 1.73%
1/19/2001 4149.25 4201.94 4137.31 4194.46 0 4194.46 1.98%
1/18/2001 4106.15 4122.66 4085.81 4113.21 0 4113.21 0.73%
1/17/2001 4101.18 4125.1 4072.09 4083.41 0 4083.41 0.31%
1/16/2001 4052.18 4097.07 4023.9 4070.73 0 4070.73 0.59%
1/15/2001 4074.32 4080.14 4018.24 4046.76 0 4046.76 0.25%
1/12/2001 4059.41 4082.77 4018.28 4036.58 0 4036.58 0.23%
1/11/2001 4066.13 4077.54 4006.54 4027.13 0 4027.13 -0.51%
1/10/2001 4151.58 4155.86 4035.44 4047.64 0 4047.64 -1.88%
1/9/2001 4114.74 4166.84 4101.01 4125.31 0 4125.31 0.12%
1/8/2001 4164.76 4206.72 4101.53 4120.43 0 4120.43 -1.51%
1/5/2001 4116.34 4195.01 4115.35 4183.73 0 4183.73 1.66%
1/4/2001 4180.97 4180.97 4109.55 4115.37 0 4115.37 1.36%
1/3/2001 3977.58 4067.66 3977.58 4060.02 0 4060.02 1.02%
1/2/2001 3953.22 4028.57 3929.37 4018.88 0 4018.88 1.18%
12/29/2000 3933.95 3978.25 3904.32 3972.12 0 3972.12 1.00%
12/28/2000 3918.17 3940.45 3895.21 3932.78 0 3932.78 1.42%
12/27/2000 3830.37 3902.85 3803.69 3877.55 0 3877.55 1.33%
12/26/2000 3927.51 3939.08 3810.99 3826.82 0 3826.82 -2.02%
12/22/2000 4057.72 4080.3 3895.37 3905.9 0 3905.9 -3.18%
12/21/2000 4013.1 4064.71 3968.34 4034.23 0 4034.23 -1.28%
12/20/2000 4106.34 4121.82 4057.95 4086.41 0 4086.41 -1.60%
12/19/2000 4188.02 4200.34 4143.56 4152.94 0 4152.94 -0.39%
12/18/2000 4121.86 4186.77 4108.68 4169.39 0 4169.39 0.78%
12/15/2000 4241.46 4264.83 4130.6 4137.16 0 4137.16 -3.12%
12/14/2000 4297.44 4332.65 4256.34 4270.45 0 4270.45 -0.34%
12/13/2000 4235.56 4298.63 4235.56 4284.98 0 4284.98 1.55%
12/12/2000 4254.16 4255.69 4210.15 4219.48 0 4219.48 -0.21%
12/11/2000 4198.72 4233.26 4178.51 4228.29 0 4228.29 1.74%
12/8/2000 4134.1 4167.32 4134.1 4156.08 0 4156.08 0.76%
12/7/2000 4099.49 4136.74 4095.99 4124.91 0 4124.91 0.40%
12/6/2000 4155.22 4156.66 4097.55 4108.43 0 4108.43 0.90%
12/5/2000 4061.9 4082.44 4048.85 4071.98 0 4071.98 0.88%
12/4/2000 4078.56 4088.28 4034.62 4036.49 0 4036.49 0.11%
12/1/2000 3968.89 4054.86 3966.55 4031.96 0 4031.96 0.85%
11/30/2000 4003.41 4019.52 3972.85 3997.99 0 3997.99 0.05%
11/29/2000 3997.33 4046.19 3957.19 3996.18 0 3996.18 -0.69%
11/28/2000 3962.21 4038.64 3962.2 4023.92 0 4023.92 1.38%
11/27/2000 3930.96 3972.48 3902.1 3969.2 0 3969.2 2.61%
11/24/2000 3860.52 3889.56 3856.58 3868.34 0 3868.34 0.41%
11/23/2000 3837.11 3871.34 3826.42 3852.4 0 3852.4 -0.26%
11/22/2000 3938.46 3947.98 3861.01 3862.39 0 3862.39 -1.59%
11/21/2000 3889.18 3928.58 3882.65 3924.7 0 3924.7 -0.05%
11/20/2000 3928.62 3942.55 3908.28 3926.52 0 3926.52 0.53%
11/17/2000 3869.17 3917.59 3848.86 3905.84 0 3905.84 0.10%
11/16/2000 3946.83 3971.32 3884.88 3901.9 0 3901.9 -1.13%
11/15/2000 3994.88 4016.09 3931.84 3946.53 0 3946.53 0.08%
11/14/2000 3816.13 3952.39 3816.13 3943.54 0 3943.54 3.23%
11/13/2000 3842.63 3863.35 3797.5 3820.08 0 3820.08 -3.07%
11/10/2000 4011.06 4032.94 3930.35 3941.13 0 3941.13 -2.02%
11/9/2000 3981.31 4046.01 3980.2 4022.5 0 4022.5 -0.15%
11/8/2000 3958.69 4045.05 3958.69 4028.71 0 4028.71 1.87%
11/7/2000 3917.1 3959.93 3910.81 3954.83 0 3954.83 0.59%
11/6/2000 3971.98 4005.19 3919.34 3931.54 0 3931.54 -0.11%
11/3/2000 3907.23 3960.14 3894.59 3935.7 0 3935.7 1.55%
11/2/2000 3799.66 3882.54 3795.45 3875.79 0 3875.79 2.30%
11/1/2000 3749.35 3807.7 3734.98 3788.53 0 3788.53 2.09%
10/31/2000 3672.48 3713.91 3646.73 3711.02 0 3711.02 0.59%
10/30/2000 3744.1 3751.28 3680.18 3689.43 0 3689.43 -1.06%
10/27/2000 3770.66 3773.54 3704.54 3729.12 0 3729.12 -0.39%
10/25/2000 3664.12 3748.96 3662.23 3743.61 0 3743.61 2.51%
10/24/2000 3603.66 3656.31 3584.38 3651.99 0 3651.99 0.90%
10/23/2000 3709.54 3716.6 3608.36 3619.53 0 3619.53 -1.98%
10/20/2000 3799.78 3801.86 3691.89 3692.75 0 3692.75 -0.27%
10/19/2000 3576.44 3702.83 3491.55 3702.83 0 3702.83 3.04%
10/18/2000 3625.32 3640.73 3545.01 3593.63 0 3593.63 -1.94%
10/17/2000 3702.4 3718.74 3613.74 3664.79 0 3664.79 -1.71%
10/16/2000 3908.73 3930.1 3726.58 3728.67 0 3728.67 -0.27%
10/13/2000 3749.77 3793.08 3714.46 3738.93 0 3738.93 -2.82%
10/12/2000 3793.61 3879.47 3777.49 3847.58 0 3847.58 0.29%
10/11/2000 3892.78 3895.81 3803.72 3836.51 0 3836.51 -2.76%
10/10/2000 4079.61 4079.61 3931.21 3945.28 0 3945.28 -2.73%
10/9/2000 4106.15 4135.16 4055.42 4056.07 0 4056.07 -0.89%
10/6/2000 4085.02 4131.25 4042.95 4092.42 0 4092.42 -0.58%
10/5/2000 4177.09 4197.39 4115.62 4116.25 0 4116.25 -1.06%
10/4/2000 4135.55 4173.65 4101.63 4160.41 0 4160.41 0.60%
10/3/2000 4035.64 4139.53 4028.51 4135.55 0 4135.55 1.10%
9/29/2000 4122.28 4122.28 4056.72 4090.38 0 4090.38 0.57%
9/28/2000 4155.71 4184.61 4043.67 4067.38 0 4067.38 -2.32%
9/27/2000 4025.68 4172.65 4004.73 4164.1 0 4164.1 1.82%
9/26/2000 4159.87 4160.13 4056.03 4089.58 0 4089.58 -2.01%
9/25/2000 4144.81 4210 4105.75 4173.48 0 4173.48 3.50%
9/22/2000 4188.47 4208.66 4028.49 4032.37 0 4032.37 -5.28%
9/21/2000 4304.25 4331.38 4257.04 4257.2 0 4257.2 -1.58%
9/20/2000 4322.8 4339.37 4211.87 4325.55 0 4325.55 1.44%
9/19/2000 4295.63 4390.21 4171.89 4264.34 0 4264.34 -2.34%
9/18/2000 4511.42 4513.09 4362.47 4366.41 0 4366.41 -4.30%
9/15/2000 4666.47 4685.66 4539.35 4562.38 0 4562.38 -2.34%
9/14/2000 4721.98 4741.42 4640.87 4671.92 0 4671.92 -0.65%
9/13/2000 4776.52 4790.63 4690.5 4702.52 0 4702.52 -1.28%
9/12/2000 4705.82 4766.36 4681.03 4763.63 0 4763.63 1.43%
9/11/2000 4715.3 4748.81 4694.4 4696.6 0 4696.6 0.61%
9/8/2000 4649.97 4677.67 4640.25 4668.27 0 4668.27 0.85%
9/7/2000 4579.68 4660.68 4578.37 4628.93 0 4628.93 0.49%
9/6/2000 4577.5 4640.1 4571.92 4606.35 0 4606.35 0.17%
9/5/2000 4623.83 4623.83 4574.89 4598.65 0 4598.65 -0.08%
9/4/2000 4571.89 4620.32 4557.11 4602.43 0 4602.43 2.79%
8/31/2000 4409.84 4485.2 4404.62 4477.31 0 4477.31 1.48%
8/30/2000 4416.14 4436.57 4387.39 4411.85 0 4411.85 -0.11%
8/25/2000 4482.2 4485.63 4414.72 4416.86 0 4416.86 -0.95%
8/24/2000 4445.56 4471.86 4417.14 4459.07 0 4459.07 0.32%
8/23/2000 4447.7 4500.3 4426.62 4444.79 0 4444.79 -0.37%
8/22/2000 4481.22 4483.87 4438.72 4461.23 0 4461.23 1.17%
8/21/2000 4383.81 4426.48 4377.92 4409.57 0 4409.57 1.44%
8/18/2000 4297.9 4364.39 4290.12 4347.04 0 4347.04 1.23%
8/17/2000 4346.03 4365.43 4267.91 4294.18 0 4294.18 -0.73%
8/16/2000 4263.76 4337.06 4263.76 4325.67 0 4325.67 2.20%
8/14/2000 4204.33 4233.49 4142.81 4232.51 0 4232.51 0.97%
8/11/2000 4236.55 4250.6 4176.47 4192 0 4192 -1.44%
8/10/2000 4312.24 4360.91 4244.19 4253.23 0 4253.23 -1.48%
8/9/2000 4347.59 4374.68 4296.57 4317.04 0 4317.04 0.00%
8/8/2000 4217.68 4327 4200.99 4317.22 0 4317.22 2.76%
8/7/2000 4203.77 4232.8 4159.35 4201.25 0 4201.25 0.36%
8/4/2000 4241.23 4266.21 4155.45 4186.16 0 4186.16 -0.51%
8/3/2000 4232.21 4279.51 4204.41 4207.63 0 4207.63 -1.25%
8/2/2000 4224.01 4264.17 4193.58 4260.88 0 4260.88 0.17%
8/1/2000 4295.35 4302.86 4239.82 4253.69 0 4253.69 -0.61%
7/31/2000 4232.54 4301.71 4225.57 4279.86 0 4279.86 0.07%
7/28/2000 4275.34 4348.88 4244.73 4276.7 0 4276.7 -0.10%
7/27/2000 4149.84 4287.86 4113.42 4281.13 0 4281.13 2.14%
7/26/2000 4361.88 4374.38 4191.27 4191.27 0 4191.27 -3.34%
7/25/2000 4097.22 4369.14 4052.61 4336.2 0 4336.2 3.53%
7/24/2000 4347.52 4353.44 4188.34 4188.34 0 4188.34 -6.17%
7/21/2000 4601.08 4606.21 4460.42 4463.66 0 4463.66 -2.45%
7/20/2000 4592.28 4634.46 4538.95 4575.67 0 4575.67 -0.87%
7/19/2000 4672.19 4721.85 4604.54 4616.01 0 4616.01 -2.51%
7/18/2000 4741.15 4777.5 4704.4 4734.8 0 4734.8 -0.26%
7/17/2000 4874.41 4883.3 4747.32 4747.32 0 4747.32 -2.25%
7/14/2000 4891.43 4951.95 4847.51 4856.82 0 4856.82 -0.49%
7/13/2000 4994.92 5058.9 4878.45 4880.8 0 4880.8 -1.68%
7/12/2000 4883.65 4967.14 4862.49 4964.28 0 4964.28 1.35%
7/11/2000 4887.76 4919.31 4863.96 4898.07 0 4898.07 0.63%
7/10/2000 4908.74 4920.38 4847.45 4867.43 0 4867.43 -0.78%
7/7/2000 4920.14 4924.22 4900.31 4905.94 0 4905.94 0.42%
7/6/2000 4862.99 4908.34 4846.64 4885.6 0 4885.6 -1.11%
7/5/2000 4898.15 4940.38 4898.15 4940.38 0 4940.38 1.09%
7/4/2000 4870.86 4902.71 4840.39 4887.06 0 4887.06 0.87%
7/3/2000 4846.69 4853.83 4778.74 4844.98 0 4844.98 2.03%
6/30/2000 4760.6 4792.69 4694.88 4748.77 0 4748.77 -0.77%
6/29/2000 4820.58 4820.58 4785.63 4785.63 0 4785.63 2.11%
6/27/2000 4682.59 4732.7 4677.57 4686.91 0 4686.91 0.36%
6/26/2000 4674.21 4697.63 4607.58 4670.09 0 4670.09 -1.09%
6/23/2000 4771.07 4822.63 4687.31 4721.7 0 4721.7 -1.51%
6/22/2000 4749.4 4795.1 4693.46 4794.16 0 4794.16 1.32%
6/21/2000 4888.43 4888.43 4723.57 4731.57 0 4731.57 -2.72%
6/20/2000 4891.23 4919.63 4834.79 4863.9 0 4863.9 0.55%
6/19/2000 4808.25 4884.89 4788.94 4837.24 0 4837.24 1.52%
6/16/2000 4666.06 4768.59 4654.12 4764.67 0 4764.67 2.40%
6/15/2000 4609.98 4685.63 4575.03 4653.22 0 4653.22 0.61%
6/14/2000 4648.78 4693.67 4604.5 4625.04 0 4625.04 0.21%
6/13/2000 4583.34 4640.59 4555.09 4615.13 0 4615.13 -0.52%
6/12/2000 4794.67 4800.13 4638.81 4639.46 0 4639.46 -1.91%
6/9/2000 4772 4797.59 4712.21 4729.63 0 4729.63 0.02%
 6/8/2000 4656 4746.88 4656 4728.81 0 4728.81 2.69%
6/7/2000 4580.89 4650.88 4556.52 4604.84 0 4604.84 0.29%
6/6/2000 4555.18 4605.46 4488.23 4591.68 0 4591.68 1.33%
6/5/2000 4609.78 4705.49 4485.29 4531.53 0 4531.53 1.75%
6/2/2000 4381.7 4486.99 4381.7 4453.47 0 4453.47 2.96%
6/1/2000 4406.52 4412.2 4321.26 4325.47 0 4325.47 -2.44%
5/31/2000 4434.99 4536.1 4416.88 4433.61 0 4433.61 2.83%
5/30/2000 4207.01 4318.65 4185.36 4311.77 0 4311.77 2.91%
5/29/2000 4082.91 4222.65 4064.46 4189.85 0 4189.85 2.57%
5/26/2000 3994.4 4097.6 3947.33 4084.71 0 4084.71 2.14%
5/25/2000 3962.98 4060.76 3961.02 3999.03 0 3999.03 1.66%
5/24/2000 3872.7 3981.46 3840.11 3933.65 0 3933.65 -0.25%
5/23/2000 3878.82 3943.54 3831.86 3943.54 0 3943.54 0.60%
5/22/2000 3978.54 4015.38 3920.18 3920.18 0 3920.18 -3.65%
5/19/2000 4149.39 4150.77 4026.64 4068.65 0 4068.65 -2.95%
5/18/2000 4205.48 4254.35 4159.9 4192.44 0 4192.44 -0.99%
5/17/2000 4306.01 4367.22 4195.19 4234.23 0 4234.23 0.10%
5/16/2000 4239.44 4247.19 4154.07 4230.13 0 4230.13 0.42%
5/15/2000 4024.66 4249.45 3912.95 4212.53 0 4212.53 2.57%
5/12/2000 4243.54 4267.87 4102.77 4107.14 0 4107.14 -3.39%
5/11/2000 4324.19 4352.56 4198.17 4251.36 0 4251.36 -4.64%
5/10/2000 4593.38 4593.38 4449.89 4458.4 0 4458.4 -2.62%
5/9/2000 4365.26 4578.49 4351.14 4578.49 0 4578.49 2.58%
5/8/2000 4744.83 4757.89 4463.4 4463.4 0 4463.4 -4.91%
5/5/2000 4600.64 4731.94 4590.13 4693.88 0 4693.88 3.07%
5/4/2000 4384.53 4568.54 4335.04 4553.92 0 4553.92 5.04%
5/3/2000 4200.74 4394.58 4109.66 4335.29 0 4335.29 -0.84%
5/2/2000 4736.02 4737.68 4344.51 4372.22 0 4372.22 -6.13%
4/28/2000 4767.89 4767.89 4625 4657.55 0 4657.55 -0.47%
4/27/2000 4761.9 4799.26 4637.03 4679.63 0 4679.63 1.15%
4/26/2000 4692.78 4803.27 4626.39 4626.39 0 4626.39 2.04%
4/25/2000 4336.64 4552.48 4284.17 4533.99 0 4533.99 0.51%
4/24/2000 4723.27 4723.27 4509.09 4511.05 0 4511.05 -3.14%
4/20/2000 4561.07 4698.34 4431.74 4657.42 0 4657.42 -0.18%
4/19/2000 4884.81 4901.5 4571.12 4665.81 0 4665.81 -1.68%
4/18/2000 4973.25 4981.42 4723.19 4745.47 0 4745.47 -2.77%
4/17/2000 4797.95 4899.54 4797.95 4880.71 0 4880.71 -5.63%
4/13/2000 5130.18 5205.69 5106.23 5172.13 0 5172.13 -4.69%
4/12/2000 5502.42 5542.81 5416.19 5426.82 0 5426.82 -2.07%
4/11/2000 5428.7 5541.82 5368.2 5541.54 0 5541.54 1.81%
4/10/2000 5481.49 5532.54 5435.35 5442.86 0 5442.86 4.29%
4/7/2000 4987.1 5222.8 4987.1 5219.2 0 5219.2 7.24%
4/6/2000 4899.45 4899.45 4608.11 4866.73 0 4866.73 2.31%
4/5/2000 4616.36 4852.45 4601.58 4757.06 0 4757.06 1.40%
4/4/2000 4907.41 4907.41 4666.95 4691.46 0 4691.46 -7.15%
 4/3/2000 5070.5 5085 4977.21 5052.94 0 5052.94 1.03%
3/31/2000 4892.43 5022.24 4867.23 5001.28 0 5001.28 -0.79%
3/30/2000 4984.1 5058.44 4891.4 5041.08 0 5041.08 -1.20%
3/29/2000 5233.76 5233.76 5080.45 5102.46 0 5102.46 -1.04%
3/28/2000 5094.17 5156.23 5044.17 5156.12 0 5156.12 0.19%
3/27/2000 5203.16 5286.81 5126.35 5146.3 0 5146.3 0.09%
3/24/2000 5083.17 5203.93 5052.74 5141.42 0 5141.42 0.52%
3/23/2000 5314.32 5314.32 5088.1 5115.02 0 5115.02 -1.67%
3/22/2000 5204.07 5247.28 5159.36 5201.87 0 5201.87 1.34%
3/21/2000 5177.59 5230.36 5085.53 5133.24 0 5133.24 0.60%
3/16/2000 5249.98 5301.44 5077.33 5102.41 0 5102.41 -2.81%
3/15/2000 5067.42 5339.94 5045.99 5249.76 0 5249.76 1.43%
3/14/2000 5020.55 5177.55 4943.3 5175.71 0 5175.71 0.91%
3/13/2000 5372.82 5430.87 5100.62 5129.22 0 5129.22 -3.25%
3/10/2000 5384.42 5478.97 5196.72 5301.78 0 5301.78 -0.51%
3/9/2000 5579.87 5607.94 5278.68 5328.79 0 5328.79 -3.31%
3/8/2000 5711.88 5783.51 5439.14 5511.42 0 5511.42 -1.40%
3/7/2000 5674.99 5674.99 5525.89 5589.85 0 5589.85 1.25%
3/6/2000 5662.29 5692.97 5459.61 5520.69 0 5520.69 2.65%
3/3/2000 5602.94 5602.94 5362.8 5378.27 0 5378.27 -2.71%
3/2/2000 5803.33 5828.79 5528.31 5528.31 0 5528.31 -2.02%
3/1/2000 5464.65 5681.11 5341.61 5642.12 0 5642.12 3.57%
2/29/2000 5827.81 5903.49 5383.61 5447.47 0 5447.47 -5.11%
2/28/2000 5737.53 5740.69 5580.05 5740.69 0 5740.69 2.09%
2/25/2000 5840.25 5840.25 5623.08 5623.08 0 5623.08 -3.22%
2/24/2000 5764.16 5816.16 5620.83 5810.17 0 5810.17 2.97%
2/23/2000 6002.49 6033.98 5612.55 5642.46 0 5642.46 -4.09%
2/22/2000 6000.3 6009.02 5864.79 5883.33 0 5883.33 0.14%
2/21/2000 5874.25 5941.9 5834.51 5874.89 0 5874.89 2.68%
2/18/2000 5894.19 5894.19 5681.98 5721.65 0 5721.65 -1.95%
2/17/2000 5810.24 5877.04 5799.79 5835.15 0 5835.15 1.92%
2/16/2000 5782.2 5864.97 5711.75 5725.5 0 5725.5 -1.34%
2/15/2000 5797.31 5941.88 5774.32 5803.19 0 5803.19 -2.04%
2/14/2000 6130.23 6150.69 5923.17 5924.31 0 5924.31 -0.16%
2/11/2000 5985.05 6005.85 5917.04 5933.56 0 5933.56 2.50%
2/10/2000 5765.28 5789.04 5715.05 5789.04 0 5789.04 2.48%
2/9/2000 5704.01 5756.87 5635.69 5649.1 0 5649.1 0.69%
2/8/2000 5585.38 5647.64 5585.38 5610.56 0 5610.56 2.49%
2/7/2000 5431.55 5518.29 5431.55 5474 0 5474 3.02%
2/4/2000 5394 5402.7 5313.59 5313.59 0 5313.59 -0.50%
2/3/2000 5366.62 5381.74 5323.32 5340.19 0 5340.19 0.66%
2/2/2000 5264.62 5342.98 5264.62 5304.92 0 5304.92 1.71%
2/1/2000 5217.65 5232.84 5127.79 5215.54 0 5215.54 0.20%
1/31/2000 5338.67 5345.3 5186.32 5205.29 0 5205.29 -2.45%
1/28/2000 5417.53 5417.53 5331.54 5335.8 0 5335.8 -0.62%
 1/27/2000 5424.14 5457.3 5362.25 5369.1 0 5369.1 0.02%
1/26/2000 5412.49 5430.29 5351.22 5367.79 0 5367.79 0.00%
1/25/2000 5412.49 5430.29 5351.22 5367.79 0 5367.79 -1.65%
1/24/2000 5529.38 5583.22 5439.48 5458.06 0 5458.06 0.65%
1/21/2000 5352.63 5441.83 5330.08 5423.05 0 5423.05 1.26%
1/20/2000 5508.04 5516.16 5348.56 5355.8 0 5355.8 -2.24%
1/19/2000 5496.68 5528.12 5460.68 5478.24 0 5478.24 0.25%
1/18/2000 5414.26 5465.54 5347.92 5464.51 0 5464.51 1.12%
1/17/2000 5617.7 5664.5 5404.07 5404.07 0 5404.07 -1.23%
1/14/2000 5460.31 5476.38 5344.59 5471.27 0 5471.27 0.49%
1/13/2000 5568.64 5652.22 5430.81 5444.82 0 5444.82 -0.84%
1/12/2000 5267.85 5494.3 5267.85 5491.2 0 5491.2 3.68%
1/11/2000 5513.04 5537.69 5221.28 5296.3 0 5296.3 -4.02%
1/10/2000 5617.59 5668.28 5459.97 5518.39 0 5518.39 1.92%
1/7/2000 5358.28 5463.25 5330.58 5414.48 0 5414.48 -0.13%
1/6/2000 5424.21 5489.86 5391.33 5421.53 0 5421.53 1.20%
1/5/2000 5265.09 5464.35 5184.48 5357 0 5357 -2.44%
1/4/2000 5533.98 5533.98 5376.43 5491.01 0 5491.01 2.16%
1/3/2000 5209.54 5384.66 5209.54 5375.11 0 5375.11 7.38%
12/30/1999 5015.35 5015.35 4937.99 5005.82 0 5005.82 1.34%
12/29/1999 4884.5 4960.86 4874.37 4939.47 0 4939.47 1.59%
12/28/1999 4784.45 4862.18 4781.26 4861.93 0 4861.93 0.90%
12/27/1999 4907.31 4917.4 4807.34 4818.37 0 4818.37 -1.16%
12/24/1999 4982.72 4982.72 4845.77 4874.73 0 4874.73 -1.90%
12/23/1999 5074.84 5077.23 4960.52 4969.22 0 4969.22 0.42%
12/22/1999 4854.89 4951.76 4854.89 4948.54 0 4948.54 3.40%
12/21/1999 4788.59 4802.59 4731.74 4786.01 0 4786.01 0.83%
12/20/1999 4793.72 4846.15 4734.61 4746.61 0 4746.61 1.51%
12/17/1999 4764.46 4766.84 4673.61 4675.85 0 4675.85 -0.74%
12/16/1999 4692.49 4763.16 4692.49 4710.49 0 4710.49 0.96%
12/15/1999 4632.34 4711.02 4584.74 4665.56 0 4665.56 -0.54%
12/14/1999 4786.06 4787 4668.54 4690.78 0 4690.78 -2.34%
12/13/1999 4864.29 4876.64 4793.84 4802.96 0 4802.96 0.30%
12/10/1999 4865.78 4870.91 4787.45 4788.47 0 4788.47 -1.05%
12/9/1999 4796.8 4849.96 4762.52 4839.16 0 4839.16 0.83%
12/8/1999 4909.63 4943.85 4735.68 4799.22 0 4799.22 -1.34%
12/7/1999 4891.47 4893.47 4850.37 4864.62 0 4864.62 0.59%
12/6/1999 4785.06 4842.34 4785.06 4835.98 0 4835.98 2.58%
12/3/1999 4746.34 4771.15 4698.09 4714.14 0 4714.14 0.48%
12/2/1999 4617.76 4730.29 4617.76 4691.67 0 4691.67 1.66%
12/1/1999 4609.66 4667.02 4593.47 4614.96 0 4614.96 -0.16%
11/30/1999 4636.28 4649.65 4599.46 4622.21 0 4622.21 -0.37%
11/29/1999 4692.41 4698.17 4632.37 4639.43 0 4639.43 -1.39%
11/26/1999 4760.18 4762.22 4696.66 4704.99 0 4704.99 -0.75%
11/25/1999 4699.01 4770.11 4699.01 4740.68 0 4740.68 1.16%
11/24/1999 4641.72 4706.49 4639.54 4686.11 0 4686.11 1.07%
11/22/1999 4617.84 4641.19 4591.57 4636.31 0 4636.31 1.14%
11/19/1999 4631.24 4653.26 4574.17 4584.1 0 4584.1 -0.48%
11/18/1999 4564.5 4606.16 4511.87 4606.16 0 4606.16 1.42%
11/17/1999 4581.53 4635.85 4540.41 4541.48 0 4541.48 -0.82%
11/16/1999 4585.22 4591.77 4552.47 4578.87 0 4578.87 -0.15%
11/15/1999 4675.98 4681.06 4581.74 4585.92 0 4585.92 -0.94%
11/12/1999 4653.09 4657.3 4596.91 4629.61 0 4629.61 -0.21%
11/11/1999 4662.23 4715.86 4639.36 4639.36 0 4639.36 0.38%
11/9/1999 4648.2 4648.2 4560.81 4621.96 0 4621.96 0.51%
11/5/1999 4501.27 4608.42 4501.27 4598.45 0 4598.45 2.51%
11/4/1999 4453.52 4501.36 4417.94 4485.92 0 4485.92 0.67%
11/3/1999 4523.63 4536.2 4382.95 4456.18 0 4456.18 -0.79%
11/2/1999 4254.85 4494.76 4209.41 4491.56 0 4491.56 5.17%
11/1/1999 4490.06 4500.36 4267.23 4270.74 0 4270.74 -3.91%
10/29/1999 4601.4 4601.4 4368.85 4444.56 0 4444.56 -3.26%
10/28/1999 4742.92 4742.94 4576.65 4594.57 0 4594.57 -3.40%
10/27/1999 4821.32 4828.25 4708.4 4756.2 0 4756.2 -1.21%
10/26/1999 4830.58 4845.3 4794.73 4814.34 0 4814.34 -0.03%
10/25/1999 4850.73 4912.36 4765.57 4816.01 0 4816.01 0.69%
10/22/1999 4817.25 4831.87 4755.89 4783.08 0 4783.08 -1.11%
10/21/1999 4972.81 4977.57 4834.23 4836.91 0 4836.91 -2.15%
10/20/1999 4967.91 4990.41 4922.07 4943.14 0 4943.14 0.25%
10/18/1999 4930.81 4971.88 4853.83 4930.69 0 4930.69 0.96%
10/15/1999 5090.19 5095.26 4866.85 4884.02 0 4884.02 -3.77%
10/14/1999 5055.76 5118.39 5041 5075.39 0 5075.39 0.84%
10/13/1999 4957.64 5063.57 4922.04 5032.99 0 5032.99 -0.48%
10/12/1999 5034.81 5076.94 5022.87 5057.32 0 5057.32 0.51%
10/11/1999 5150.99 5150.99 5028.61 5031.78 0 5031.78 1.00%
10/8/1999 5005.93 5091.24 4942.67 4981.74 0 4981.74 0.38%
10/7/1999 4816.11 4985.15 4810.18 4963.1 0 4963.1 5.65%
10/6/1999 4668.68 4783.63 4652.38 4697.7 0 4697.7 -0.24%
10/5/1999 4648.74 4708.92 4627.04 4708.92 0 4708.92 1.16%
10/4/1999 4773.92 4781.2 4654.72 4654.72 0 4654.72 -1.01%
10/1/1999 4808.63 4814.15 4682.25 4702.31 0 4702.31 -1.30%
9/30/1999 4837.42 4837.42 4764.42 4764.42 0 4764.42 -0.69%
9/29/1999 4779.56 4831.78 4765.39 4797.41 0 4797.41 1.35%
9/28/1999 4701.19 4738.81 4656.44 4733.42 0 4733.42 0.38%
9/27/1999 4822.16 4871.34 4715.67 4715.67 0 4715.67 -0.89%
9/24/1999 4728.43 4823.24 4727.12 4757.82 0 4757.82 0.46%
9/23/1999 4709.43 4736.3 4682.8 4735.81 0 4735.81 1.04%
9/22/1999 4642.33 4741.08 4631.76 4687.23 0 4687.23 1.17%
9/21/1999 4677.01 4686.76 4614.29 4633 0 4633 -0.17%
9/20/1999 4658.83 4725.55 4635.32 4641.07 0 4641.07 0.49%
9/17/1999 4565.17 4628.31 4513.55 4618.39 0 4618.39 1.03%
9/16/1999 4672.07 4677.48 4571.09 4571.09 0 4571.09 -1.93%
9/15/1999 4739.26 4739.26 4660.21 4661.04 0 4661.04 -1.48%
9/14/1999 4797.82 4808.85 4697.87 4731.12 0 4731.12 -0.61%
9/10/1999 4772.95 4776.84 4746.54 4760.21 0 4760.21 -0.09%
9/9/1999 4783.4 4795.59 4745 4764.59 0 4764.59 -0.36%
9/8/1999 4794.41 4827.43 4775.13 4781.62 0 4781.62 0.17%
9/7/1999 4840.97 4847.09 4762.95 4773.65 0 4773.65 -1.22%
9/6/1999 4728.19 4839.16 4728.19 4832.56 0 4832.56 2.60%
9/3/1999 4722.92 4754.55 4695.91 4709.93 0 4709.93 -0.42%
9/2/1999 4813.73 4813.73 4720.19 4729.73 0 4729.73 -1.96%
9/1/1999 4910.64 4914.12 4813.54 4824.44 0 4824.44 -1.51%
8/31/1999 4915.8 4917.41 4876.81 4898.21 0 4898.21 -0.16%
8/30/1999 4953.73 4965.79 4900.87 4905.89 0 4905.89 0.72%
8/27/1999 4875.28 4896.09 4851.6 4870.66 0 4870.66 0.50%
8/26/1999 4767.08 4846.36 4744.71 4846.36 0 4846.36 2.70%
8/25/1999 4813.75 4826.07 4609.98 4718.73 0 4718.73 -1.53%
8/24/1999 4762.72 4792.1 4744.95 4792.1 0 4792.1 1.32%
8/23/1999 4713.34 4766.79 4713.34 4729.78 0 4729.78 1.81%
8/20/1999 4629.45 4650.75 4601.49 4645.81 0 4645.81 0.34%
8/19/1999 4721.61 4742.44 4627.56 4630.06 0 4630.06 -1.60%
8/18/1999 4648.27 4729.38 4648.27 4705.13 0 4705.13 1.82%
8/17/1999 4586.49 4621.29 4575.99 4621 0 4621 1.38%
8/16/1999 4560.31 4585.39 4548.39 4558.23 0 4558.23 1.57%
8/13/1999 4567.31 4572.53 4479.73 4487.87 0 4487.87 -1.23%
8/12/1999 4583.68 4592.78 4543.64 4543.64 0 4543.64 -0.22%
8/11/1999 4520.95 4616.4 4502.97 4553.63 0 4553.63 -0.88%
8/10/1999 4630.8 4630.8 4577.63 4594.12 0 4594.12 -0.97%
8/9/1999 4605.07 4659.66 4605.07 4639.2 0 4639.2 1.40%
8/6/1999 4616.03 4616.03 4570.65 4575.3 0 4575.3 -0.56%
8/5/1999 4669.78 4688.99 4588.96 4601.19 0 4601.19 -0.92%
8/4/1999 4548.75 4644.2 4548.75 4644.07 0 4644.07 2.58%
8/3/1999 4491.73 4527.64 4470.52 4527.3 0 4527.3 0.74%
8/2/1999 4571.36 4571.36 4491.84 4494.18 0 4494.18 -1.06%
7/30/1999 4590.48 4593.22 4526.8 4542.34 0 4542.34 -1.33%
7/29/1999 4621.54 4636.6 4575.46 4603.42 0 4603.42 0.11%
7/28/1999 4603.69 4644.21 4562.55 4598.18 0 4598.18 0.11%
7/27/1999 4632.78 4640.52 4573.21 4593.22 0 4593.22 -0.70%
7/26/1999 4686.7 4686.7 4592.67 4625.4 0 4625.4 -1.00%
7/23/1999 4751.98 4769.34 4663.12 4672.12 0 4672.12 -1.20%
7/22/1999 4656 4728.78 4656 4728.78 0 4728.78 1.48%
7/21/1999 4566.59 4689.52 4545.63 4659.59 0 4659.59 0.90%
7/20/1999 4703.33 4721.78 4586.26 4617.82 0 4617.82 -2.10%
7/19/1999 4683.99 4757.04 4683.99 4716.81 0 4716.81 1.66%
7/16/1999 4635.87 4658.36 4593.69 4639.94 0 4639.94 -0.85%
7/15/1999 4776.13 4810.33 4673.47 4679.92 0 4679.92 -0.64%
7/14/1999 4627.23 4710.25 4557.19 4710.25 0 4710.25 2.06%
7/13/1999 4652.19 4678.28 4588.68 4615.2 0 4615.2 0.64%
7/12/1999 4463.44 4588.1 4463.44 4585.63 0 4585.63 5.11%
7/9/1999 4353.83 4387.61 4345.33 4362.87 0 4362.87 0.84%
7/8/1999 4332.84 4355.67 4309.57 4326.41 0 4326.41 0.11%
7/7/1999 4340.1 4373.02 4306.49 4321.51 0 4321.51 -0.26%
7/6/1999 4326.77 4350.4 4307.17 4332.7 0 4332.7 0.61%
7/5/1999 4261.02 4306.4 4251.44 4306.4 0 4306.4 2.67%
7/2/1999 4176.67 4215.35 4166.54 4194.55 0 4194.55 1.21%
7/1/1999 4156.62 4186.35 4120.73 4144.52 0 4144.52 0.09%
6/30/1999 4174.61 4174.61 4121.39 4140.73 0 4140.73 -0.72%
6/29/1999 4166.22 4187.38 4138.95 4170.83 0 4170.83 0.29%
6/28/1999 4140.24 4183.16 4136.12 4158.67 0 4158.67 1.14%
6/25/1999 4120.56 4182.74 4101.21 4111.77 0 4111.77 -0.19%
6/24/1999 4137.44 4156.02 4083.47 4119.73 0 4119.73 -0.90%
6/23/1999 4268.54 4285.99 4148.76 4157.13 0 4157.13 -2.30%
6/22/1999 4236.01 4274.3 4204.73 4254.86 0 4254.86 1.06%
6/21/1999 4143.64 4214.85 4143.64 4210.36 0 4210.36 2.44%
6/18/1999 4135.6 4166.54 4105.38 4109.89 0 4109.89 -0.37%
6/17/1999 4046.8 4140.53 4040.84 4125.25 0 4125.25 2.58%
6/16/1999 3922.71 4031 3876.56 4021.4 0 4021.4 3.07%
6/15/1999 3965.97 4001.98 3892.3 3901.73 0 3901.73 -1.25%
6/14/1999 3907.69 3951.87 3830.15 3950.96 0 3950.96 -0.46%
6/11/1999 4051.91 4052.93 3969.36 3969.36 0 3969.36 -2.15%
6/10/1999 4090.45 4105.09 4042.89 4056.47 0 4056.47 0.36%
6/9/1999 4098.14 4121.74 4040.24 4041.89 0 4041.89 -0.61%
6/8/1999 4025.07 4075.88 3987.11 4066.82 0 4066.82 0.78%
6/7/1999 4075.52 4089.02 4028.66 4035.32 0 4035.32 -0.18%
6/4/1999 4035.36 4064.9 4027.18 4042.52 0 4042.52 1.65%
6/3/1999 3953.64 3992.19 3941.85 3976.88 0 3976.88 1.04%
6/2/1999 3921.14 3943.14 3870.16 3935.82 0 3935.82 0.61%
6/1/1999 3954.26 3991.8 3885.3 3912 0 3912 -1.36%
5/31/1999 3897.04 3966.14 3887.37 3966.07 0 3966.07 5.11%
5/28/1999 3805.44 3840.27 3675.53 3773.32 0 3773.32 -2.31%
5/27/1999 3963.76 4016.74 3862.45 3862.45 0 3862.45 -2.79%
5/26/1999 4074.49 4087.65 3921.76 3973.3 0 3973.3 -2.14%
5/25/1999 4029.24 4075.39 4018.67 4060.08 0 4060.08 0.77%
5/24/1999 4009.73 4045.26 3968.31 4028.98 0 4028.98 0.33%
5/21/1999 4110.25 4110.25 4006 4015.75 0 4015.75 -1.56%
5/20/1999 4130.33 4197.08 4078.66 4079.45 0 4079.45 -1.07%
5/19/1999 4089.07 4156.19 4057.4 4123.58 0 4123.58 0.94%
5/18/1999 4073.03 4130.37 4052.66 4085.11 0 4085.11 1.13%
5/17/1999 4091.19 4113.42 3888.81 4039.39 0 4039.39 -0.89%
5/14/1999 4041.21 4102.03 4000.07 4075.47 0 4075.47 1.51%
5/13/1999 3957.25 4022.08 3957.25 4014.68 0 4014.68 3.55%
5/12/1999 3941.2 3983.58 3794.65 3876.89 0 3876.89 -0.61%
5/11/1999 3854.16 3915.25 3847.53 3900.49 0 3900.49 2.10%
5/10/1999 3752.79 3820.25 3740.49 3820.25 0 3820.25 3.03%
5/7/1999 3713.44 3773.85 3697.05 3707.75 0 3707.75 1.61%
5/6/1999 3561.75 3659.36 3561.75 3648.86 0 3648.86 2.58%
5/5/1999 3516.73 3606.49 3495.3 3557.07 0 3557.07 1.54%
5/4/1999 3381.63 3502.95 3381.63 3502.95 0 3502.95 3.69%
5/3/1999 3380.61 3435.73 3363.06 3378.4 0 3378.4 1.58%
4/29/1999 3292.47 3351.86 3287.23 3325.69 0 3325.69 1.62%
4/28/1999 3239.11 3285.39 3183.47 3272.71 0 3272.71 0.85%
4/27/1999 3296.23 3322.89 3239.47 3245.27 0 3245.27 0.00%
4/26/1999 3296.23 3322.89 3239.47 3245.27 0 3245.27 -4.74%
4/23/1999 3421.89 3449.23 3361.1 3406.59 0 3406.59 -0.06%
4/22/1999 3463.07 3516.31 3375.07 3408.74 0 3408.74 -1.61%
4/21/1999 3437.99 3483.79 3436.74 3464.54 0 3464.54 0.60%
4/20/1999 3459.81 3479.21 3406.67 3443.99 0 3443.99 -0.22%
4/19/1999 3331.71 3468.05 3320.62 3451.43 0 3451.43 -3.40%
4/16/1999 3370.96 3584.62 3348.6 3572.91 0 3572.91 6.43%
4/15/1999 3363.91 3403.29 3342.65 3357.12 0 3357.12 -3.10%
4/13/1999 3445.84 3485.74 3437.55 3464.52 0 3464.52 0.02%
4/12/1999 3437.07 3469.44 3381.31 3463.77 0 3463.77 0.66%
4/9/1999 3543.24 3543.24 3423.84 3441.19 0 3441.19 -2.74%
4/8/1999 3582.35 3606.75 3523.8 3538.17 0 3538.17 -1.36%
4/7/1999 3575.04 3624.58 3562.71 3586.8 0 3586.8 0.49%
4/6/1999 3478.14 3569.9 3462.36 3569.47 0 3569.47 1.42%
4/5/1999 3625.21 3625.21 3499.83 3519.39 0 3519.39 -4.53%
4/1/1999 3750.22 3754.73 3684.18 3686.29 0 3686.29 -1.44%
3/31/1999 3708.39 3781.97 3707.72 3739.96 0 3739.96 1.53%
3/30/1999 3666.7 3697.68 3639.63 3683.49 0 3683.49 2.39%
3/26/1999 3635.67 3642.66 3554.38 3597.58 0 3597.58 -2.31%
3/24/1999 3768.91 3772.95 3618.6 3682.69 0 3682.69 -1.99%
3/23/1999 3729.75 3784.81 3729.75 3757.5 0 3757.5 1.19%
3/22/1999 3691.52 3730.43 3652.7 3713.18 0 3713.18 1.10%
3/19/1999 3728.65 3741.7 3651.01 3672.63 0 3672.63 0.00%
3/17/1999 3749.15 3783.77 3670.09 3672.71 0 3672.71 -1.91%
3/16/1999 3765.03 3793.58 3744.18 3744.18 0 3744.18 -1.04%
3/15/1999 3778.97 3817.94 3750.7 3783.71 0 3783.71 2.18%
3/12/1999 3700.56 3716.02 3658.05 3702.81 0 3702.81 0.80%
3/11/1999 3763.3 3770.72 3673.22 3673.51 0 3673.51 -1.87%
3/10/1999 3792.56 3804 3689.21 3743.37 0 3743.37 -1.08%
3/9/1999 3758.48 3796.84 3744.24 3784.11 0 3784.11 1.39%
3/8/1999 3704.29 3775.45 3687.43 3732.1 0 3732.1 2.28%
3/5/1999 3622.02 3681.14 3578.09 3649.06 0 3649.06 1.31%
3/4/1999 3660.4 3662.47 3563.15 3601.96 0 3601.96 -1.06%
3/3/1999 3638.56 3691.02 3625.46 3640.42 0 3640.42 3.30%
 3/1/1999 3447.5 3539.62 3417.22 3523.98 0 3523.98 8.97%
2/26/1999 3284.21 3288.18 3228.94 3233.86 0 3233.86 -1.45%
2/25/1999 3276.91 3311.84 3269.39 3281.29 0 3281.29 -0.19%
2/24/1999 3292.57 3297.37 3237.18 3287.53 0 3287.53 0.11%
2/23/1999 3290.5 3300.44 3249.02 3283.97 0 3283.97 -0.60%
2/22/1999 3370.6 3397.33 3300.67 3303.89 0 3303.89 -1.52%
2/19/1999 3373.24 3389.99 3350.65 3354.92 0 3354.92 0.12%
2/18/1999 3355.32 3406.28 3334.83 3351.05 0 3351.05 0.44%
2/17/1999 3342.28 3366.55 3280.68 3336.42 0 3336.42 -0.25%
2/16/1999 3309.11 3345.74 3305.72 3344.68 0 3344.68 0.89%
2/15/1999 3378.57 3394.01 3315.07 3315.08 0 3315.08 -0.67%
2/12/1999 3323.17 3351.84 3319.34 3337.49 0 3337.49 0.73%
2/11/1999 3329.81 3360.19 3298.42 3313.4 0 3313.4 0.18%
2/10/1999 3221.04 3308.88 3213.27 3307.49 0 3307.49 3.11%
2/9/1999 3182.75 3208.71 3157.7 3207.71 0 3207.71 0.76%
2/8/1999 3253.93 3280.63 3182.47 3183.64 0 3183.64 -0.99%
2/5/1999 3241.3 3246.76 3204.5 3215.35 0 3215.35 -0.65%
2/4/1999 3291.47 3301.54 3223.24 3236.42 0 3236.42 -1.26%
2/3/1999 3267.67 3283.22 3234.66 3277.57 0 3277.57 1.26%
2/2/1999 3251.96 3279.98 3219.54 3236.76 0 3236.76 -0.89%
2/1/1999 3331.91 3361.92 3265.91 3265.91 0 3265.91 -1.50%
1/29/1999 3314.94 3324.55 3279.69 3315.57 0 3315.57 0.69%
1/28/1999 3359.67 3369.09 3287.21 3292.95 0 3292.95 -1.82%
1/27/1999 3342.22 3400.07 3334.51 3353.98 0 3353.98 1.35%
1/25/1999 3309.46 3321.89 3246.03 3309.15 0 3309.15 0.34%
1/22/1999 3351.67 3375.23 3288.47 3297.86 0 3297.86 -0.96%
1/21/1999 3222.97 3332.64 3206.3 3329.93 0 3329.93 3.45%
1/19/1999 3298.49 3298.49 3214.85 3218.91 0 3218.91 -1.82%
1/18/1999 3217.74 3278.58 3197.78 3278.58 0 3278.58 2.20%
1/15/1999 3322.71 3330.42 3205.88 3207.85 0 3207.85 -2.56%
1/14/1999 3251.18 3333.8 3251.18 3292.28 0 3292.28 -0.55%
1/13/1999 3380.92 3385.2 3292.63 3310.46 0 3310.46 -1.28%
1/12/1999 3369.96 3410.67 3319 3353.22 0 3353.22 -2.33%
1/11/1999 3502.48 3515.49 3418.24 3433.21 0 3433.21 1.04%
1/8/1999 3356.19 3400.97 3340.51 3397.84 0 3397.84 2.99%
1/7/1999 3239.85 3321.47 3239.65 3299.09 0 3299.09 2.91%
1/6/1999 3172.31 3214.36 3152.94 3205.68 0 3205.68 1.80%
1/5/1999 3129.58 3150.31 3103.62 3149.06 0 3149.06 0.87%
1/4/1999 3113.62 3148.07 3113.62 3122.04 0 3122.04 2.18%
12/31/1998 3107.73 3116.34 3053.03 3055.41 0 3055.41 -1.77%
12/30/1998 3074.44 3118.59 3072.61 3110.33 0 3110.33 2.10%
12/29/1998 3041.74 3066.6 3014.61 3046.29 0 3046.29 -0.28%
12/28/1998 3007.68 3068.14 3007.68 3054.73 0 3054.73 3.08%
12/24/1998 2953.55 2974.66 2942.02 2963.45 0 2963.45 0.03%
12/23/1998 2987.31 3016.91 2961.73 2962.5 0 2962.5 -0.47%
12/22/1998 2984.8 2988.46 2949.34 2976.58 0 2976.58 0.11%
12/21/1998 2921.27 2977.03 2921.27 2973.37 0 2973.37 3.42%
12/18/1998 2875.91 2890.3 2850.48 2875.09 0 2875.09 0.37%
12/17/1998 2884.65 2919.47 2855.1 2864.44 0 2864.44 -2.47%
12/16/1998 2906.47 2936.92 2887.31 2936.92 0 2936.92 0.32%
12/15/1998 2968.39 2974.08 2926.36 2927.48 0 2927.48 -2.11%
12/14/1998 3013.58 3029.15 2982.21 2990.44 0 2990.44 -0.40%
12/11/1998 3001.94 3019.81 2987.72 3002.54 0 3002.54 0.77%
12/10/1998 2972.83 2987.64 2965.45 2979.6 0 2979.6 1.00%
12/9/1998 2957.31 2979.51 2946.23 2950.21 0 2950.21 0.16%
12/8/1998 2927.95 2945.64 2900.2 2945.64 0 2945.64 0.82%
12/7/1998 2851.45 2922.28 2851.45 2921.8 0 2921.8 2.53%
12/4/1998 2804.87 2849.82 2791.98 2849.82 0 2849.82 1.62%
12/3/1998 2814.93 2820.93 2796.22 2804.46 0 2804.46 -0.43%
12/2/1998 2819.63 2833.91 2804.52 2816.59 0 2816.59 0.45%
12/1/1998 2803.73 2822.21 2790.32 2804.03 0 2804.03 -0.24%
11/30/1998 2771.69 2810.66 2741.7 2810.66 0 2810.66 0.99%
11/27/1998 2825.06 2826.16 2772.04 2783.1 0 2783.1 -1.49%
11/26/1998 2874.26 2896.19 2815.97 2825.08 0 2825.08 -1.96%
11/25/1998 2900.36 2900.36 2874.17 2881.69 0 2881.69 -0.75%
11/24/1998 2925.57 2936.74 2901.44 2903.56 0 2903.56 -0.55%
11/23/1998 2929.99 2938.33 2908.16 2919.57 0 2919.57 -0.74%
11/20/1998 2966.14 2974.7 2932.85 2941.39 0 2941.39 -0.79%
11/19/1998 3010.73 3015.82 2964.87 2964.87 0 2964.87 -1.28%
11/18/1998 2975.78 3007.66 2972.75 3003.25 0 3003.25 1.17%
11/17/1998 2947.4 2973.9 2947.4 2968.6 0 2968.6 0.79%
11/16/1998 2953.53 2972.8 2939.67 2945.4 0 2945.4 -1.03%
11/13/1998 2976.28 3019 2973.49 2976.12 0 2976.12 -1.11%
11/12/1998 2973.31 3010.84 2944.06 3009.57 0 3009.57 1.12%
11/11/1998 3017.45 3027.2 2974.61 2976.17 0 2976.17 -0.95%
11/10/1998 2992.47 3005.29 2963.58 3004.67 0 3004.67 0.70%
11/9/1998 2955.77 3004.43 2954.57 2983.67 0 2983.67 3.44%
11/6/1998 2849.58 2885.75 2849.58 2884.37 0 2884.37 1.47%
11/5/1998 2817.81 2844.48 2812.52 2842.51 0 2842.51 1.08%
11/3/1998 2815.67 2831.72 2809.01 2812.06 0 2812.06 0.02%
11/2/1998 2820.23 2822.29 2774.11 2811.44 0 2811.44 -0.04%
10/30/1998 2844.15 2862.31 2812.49 2812.49 0 2812.49 -1.15%
10/29/1998 2825.46 2845.51 2787.9 2845.16 0 2845.16 0.43%
10/28/1998 2913.62 2913.62 2832.95 2833.04 0 2833.04 -2.17%
10/27/1998 2891.36 2895.9 2856.32 2895.84 0 2895.84 0.21%
10/26/1998 2908.51 2922.32 2878.98 2889.71 0 2889.71 3.78%
10/23/1998 2757.04 2798.88 2741.22 2784.46 0 2784.46 0.73%
10/20/1998 2845.86 2845.86 2753.34 2764.16 0 2764.16 -3.07%
10/19/1998 2860.94 2871.71 2848.11 2851.58 0 2851.58 0.12%
10/16/1998 2889.7 2895.57 2837.98 2848.11 0 2848.11 -0.32%
10/15/1998 2875.06 2895.28 2848.55 2857.27 0 2857.27 -1.16%
10/14/1998 2831.27 2909.43 2799 2890.72 0 2890.72 2.07%
10/13/1998 2849.1 2865.24 2785.41 2832.03 0 2832.03 -1.41%
10/12/1998 2914.5 2926.25 2850.5 2872.48 0 2872.48 -1.51%
10/9/1998 2916.34 2960.82 2885.67 2916.66 0 2916.66 0.71%
10/8/1998 3029.1 3045.54 2896.14 2896.14 0 2896.14 -3.74%
10/7/1998 2940.13 3010.65 2939.62 3008.63 0 3008.63 3.04%
10/6/1998 2873.97 2919.74 2820.77 2919.74 0 2919.74 1.45%
10/5/1998 3036.15 3036.15 2877.92 2878.07 0 2878.07 -7.23%
9/30/1998 3132.2 3135.28 3084.82 3102.29 0 3102.29 -1.42%
9/29/1998 3230.84 3235.03 3125.47 3146.83 0 3146.83 -1.87%
9/28/1998 3257.99 3265.72 3205.95 3206.92 0 3206.92 -0.52%
9/25/1998 3230.98 3266.71 3215.77 3223.57 0 3223.57 -0.05%
9/24/1998 3163.23 3232.13 3163.23 3225.3 0 3225.3 2.87%
9/23/1998 3111.18 3135.71 3106.15 3135.42 0 3135.42 1.30%
9/22/1998 3091.04 3103.87 3070.68 3095.25 0 3095.25 0.47%
9/21/1998 3111.02 3132.59 3080.71 3080.91 0 3080.91 -0.32%
9/18/1998 3107.27 3108.83 3083.86 3090.72 0 3090.72 -0.98%
9/17/1998 3147.53 3161.37 3118.16 3121.3 0 3121.3 -0.55%
9/16/1998 3168.86 3185.47 3131.84 3138.66 0 3138.66 -0.74%
9/15/1998 3154.01 3176.42 3151.19 3162.18 0 3162.18 -0.16%
9/14/1998 3134.68 3169.55 3133.01 3167.22 0 3167.22 2.71%
9/11/1998 3069.38 3092.94 3061.39 3083.56 0 3083.56 -0.81%
9/10/1998 3090.24 3132.42 3079.38 3108.67 0 3108.67 0.37%
9/9/1998 3125.19 3144.57 3091.31 3097.12 0 3097.12 0.03%
9/8/1998 3054.31 3105.24 3041.09 3096.1 0 3096.1 1.45%
9/7/1998 3016.51 3063.53 3016.51 3051.93 0 3051.93 2.58%
9/4/1998 2930.63 2985.49 2926.74 2975.1 0 2975.1 1.93%
9/3/1998 2885.3 2921.34 2879.13 2918.89 0 2918.89 1.11%
9/2/1998 2900.15 2900.46 2867.22 2886.91 0 2886.91 0.85%
9/1/1998 2862.24 2882.88 2850.3 2862.55 0 2862.55 -2.43%
8/31/1998 2919.36 2946.97 2882.93 2933.85 0 2933.85 0.89%
8/28/1998 2937.12 2962.38 2899.16 2908.1 0 2908.1 -2.24%
8/27/1998 3006.65 3040.48 2974.83 2974.83 0 2974.83 -0.62%
8/25/1998 2958.78 2996.72 2958.78 2993.36 0 2993.36 1.45%
8/24/1998 2928.08 2958.45 2899.67 2950.44 0 2950.44 0.95%
8/21/1998 2954.31 2988.73 2919.45 2922.61 0 2922.61 -2.24%
8/20/1998 2911.85 2991.6 2885.17 2989.6 0 2989.6 3.64%
8/19/1998 2885.76 2919.51 2838.99 2884.59 0 2884.59 0.58%
8/18/1998 2914.92 2915.84 2853.72 2867.99 0 2867.99 -1.68%
8/17/1998 2983.4 3002.17 2917.07 2917.07 0 2917.07 -1.74%
8/14/1998 2993.68 3005.44 2960.24 2968.75 0 2968.75 -0.72%
8/13/1998 2944.64 3016.11 2931.76 2990.22 0 2990.22 1.34%
8/12/1998 2934.74 2989.92 2924.24 2950.8 0 2950.8 -0.67%
8/11/1998 3002.82 3008.92 2965.58 2970.64 0 2970.64 -1.66%
8/10/1998 3056.22 3056.22 3017.33 3020.71 0 3020.71 -1.36%
8/7/1998 3094.17 3104.87 3062.25 3062.25 0 3062.25 -1.10%
8/6/1998 3131.54 3163.28 3091.57 3096.33 0 3096.33 -1.18%
8/5/1998 3069.92 3138.39 3062.05 3133.42 0 3133.42 0.44%
8/4/1998 3107.04 3144.06 3107.04 3119.54 0 3119.54 0.21%
8/3/1998 3159.02 3159.02 3108.03 3112.95 0 3112.95 -3.06%
7/31/1998 3231.23 3234.54 3184.1 3211.31 0 3211.31 -0.02%
7/30/1998 3247.23 3276.29 3190.54 3212.1 0 3212.1 -0.24%
7/29/1998 3169.88 3242.28 3163.74 3219.93 0 3219.93 1.68%
7/28/1998 3096.06 3173.92 3090.23 3166.84 0 3166.84 2.65%
7/27/1998 3172.67 3213.12 3079.43 3085.17 0 3085.17 -2.72%
7/24/1998 3200.66 3231.5 3157.3 3171.3 0 3171.3 -1.74%
7/23/1998 3329.78 3336.84 3214.4 3227.52 0 3227.52 -3.49%
7/22/1998 3358.08 3372.75 3341.59 3344.33 0 3344.33 -0.27%
7/21/1998 3385.25 3417.1 3329.84 3353.3 0 3353.3 -0.93%
7/20/1998 3471.45 3472 3376.48 3384.75 0 3384.75 -2.48%
7/17/1998 3505.52 3525.9 3455.35 3470.8 0 3470.8 -0.52%
7/16/1998 3383.73 3489.2 3356.61 3488.77 0 3488.77 3.66%
7/15/1998 3404.87 3419.36 3348.66 3365.72 0 3365.72 -0.17%
7/14/1998 3335.13 3371.5 3310.95 3371.5 0 3371.5 1.48%
7/13/1998 3426.83 3461.12 3320.11 3322.17 0 3322.17 -2.34%
7/10/1998 3375.55 3409.5 3344.09 3401.74 0 3401.74 2.09%
7/9/1998 3277.93 3347.4 3277.93 3331.98 0 3331.98 2.65%
7/8/1998 3225.71 3268.54 3221.92 3245.88 0 3245.88 1.56%
7/7/1998 3186.85 3241.9 3181.56 3195.94 0 3195.94 0.55%
7/6/1998 3111.02 3179.63 3111.02 3178.31 0 3178.31 2.89%
7/3/1998 3173.35 3173.35 3089.02 3089.02 0 3089.02 -2.88%
7/2/1998 3219.98 3229.95 3172.39 3180.73 0 3180.73 -1.54%
7/1/1998 3210.6 3256.43 3153.53 3230.6 0 3230.6 -0.62%
6/30/1998 3305.18 3305.63 3222.58 3250.69 0 3250.69 -1.18%
6/29/1998 3171.25 3291.18 3171.25 3289.56 0 3289.56 3.81%
6/26/1998 3214.42 3214.42 3155.13 3168.82 0 3168.82 -1.24%
6/25/1998 3197.9 3249.42 3181.11 3208.54 0 3208.54 2.06%
6/24/1998 3041.79 3143.64 3041.79 3143.64 0 3143.64 3.50%
6/23/1998 3041.81 3047.49 2954.86 3037.34 0 3037.34 -1.34%
6/22/1998 3063.15 3097.95 2951.45 3078.51 0 3078.51 -2.05%
6/19/1998 3234.56 3246.19 3130.11 3143.1 0 3143.1 -4.53%
6/18/1998 3416.09 3434.46 3292.33 3292.33 0 3292.33 -3.19%
6/17/1998 3291.43 3405.98 3251.81 3400.95 0 3400.95 7.59%
6/16/1998 3114.59 3171.57 2961.81 3161.08 0 3161.08 0.26%
6/15/1998 3344.49 3344.49 3151.23 3152.96 0 3152.96 -5.81%
6/12/1998 3367.49 3416.12 3332.63 3347.41 0 3347.41 0.35%
6/11/1998 3269.36 3337.12 3207.54 3335.76 0 3335.76 0.74%
6/10/1998 3451.17 3451.17 3308.05 3311.41 0 3311.41 -4.52%
6/9/1998 3426.29 3476.91 3372.18 3468.07 0 3468.07 1.50%
 6/8/1998 3455.57 3492.48 3256.51 3416.73 0 3416.73 -0.03%
6/5/1998 3527.67 3536 3417.89 3417.89 0 3417.89 -3.62%
6/4/1998 3598.33 3617.14 3538.96 3546.21 0 3546.21 -1.44%
6/3/1998 3572.96 3600.35 3483.81 3597.98 0 3597.98 0.69%
6/2/1998 3634.23 3646.36 3540.61 3573.21 0 3573.21 -1.91%
6/1/1998 3737.25 3823.15 3640.3 3642.68 0 3642.68 -1.19%
5/29/1998 3673.45 3747.57 3589.24 3686.39 0 3686.39 -0.95%
5/28/1998 3754.73 3797.24 3712.52 3721.93 0 3721.93 -1.46%
5/27/1998 3843.45 3843.45 3771.39 3777.19 0 3777.19 -2.53%
5/26/1998 3906.74 3915.43 3870.76 3875.06 0 3875.06 -0.85%
5/25/1998 3882.03 3934 3878.04 3908.11 0 3908.11 0.28%
5/22/1998 3914.34 3930.65 3881.83 3897.1 0 3897.1 -0.30%
5/21/1998 3969.62 3980.21 3889.98 3908.79 0 3908.79 -1.22%
5/20/1998 3930.01 3965.85 3920.63 3956.93 0 3956.93 0.83%
5/19/1998 3907.75 3924.42 3895.71 3924.42 0 3924.42 0.41%
5/18/1998 3892.54 3943.16 3890.84 3908.48 0 3908.48 1.52%
5/15/1998 3909.88 3924.41 3832.86 3849.8 0 3849.8 -1.24%
5/14/1998 3789.07 3898.69 3748.63 3897.94 0 3897.94 3.04%
5/13/1998 3897.88 3906.67 3776.33 3782.76 0 3782.76 -4.12%
5/12/1998 4007.43 4007.43 3917.9 3945.13 0 3945.13 -1.92%
5/8/1998 4049.13 4056.46 4014.72 4022.2 0 4022.2 -1.17%
5/6/1998 4145.6 4145.6 4045.96 4069.79 0 4069.79 -1.87%
5/5/1998 4142.32 4156.58 4113.79 4147.29 0 4147.29 0.28%
5/4/1998 4058.75 4141.33 4058.75 4135.81 0 4135.81 3.22%
4/30/1998 3970.5 4015.64 3926.36 4006.81 0 4006.81 0.92%
4/29/1998 4076.23 4085.76 3964.95 3970.28 0 3970.28 -2.76%
4/28/1998 4098.17 4138.21 4059.68 4082.83 0 4082.83 0.00%
4/27/1998 4098.17 4138.21 4059.68 4082.83 0 4082.83 0.79%
4/24/1998 4088.14 4104.98 3954.31 4050.98 0 4050.98 -1.01%
4/23/1998 4161.31 4202.17 4084.15 4092.23 0 4092.23 -2.09%
4/22/1998 4305.61 4322 4179.44 4179.44 0 4179.44 -2.37%
4/21/1998 4235.37 4285.57 4235.37 4280.96 0 4280.96 1.67%
4/20/1998 4217.75 4286.84 4208.56 4210.73 0 4210.73 0.57%
4/17/1998 4134.93 4188.37 4117.58 4186.76 0 4186.76 1.27%
4/16/1998 4195.53 4208.56 4132.66 4134.32 0 4134.32 -1.39%
4/15/1998 4119.26 4213.07 4119.26 4192.5 0 4192.5 2.61%
4/13/1998 4051.58 4133.72 4051.58 4085.93 0 4085.93 -0.79%
4/10/1998 4172.86 4185.15 4103.46 4118.29 0 4118.29 -1.81%
4/7/1998 4159.19 4216.58 4156.52 4194.27 0 4194.27 0.58%
4/6/1998 4130.92 4184.37 4122.71 4170.22 0 4170.22 2.31%
4/3/1998 4012.72 4078.38 4012.42 4076.05 0 4076.05 2.09%
4/2/1998 3986.6 4049.66 3978.31 3992.72 0 3992.72 0.58%
4/1/1998 3901.44 3974.1 3901.44 3969.57 0 3969.57 1.97%
3/31/1998 3894.53 3919.08 3875.23 3892.75 0 3892.75 -0.13%
3/30/1998 3952.21 3980.9 3896.86 3897.98 0 3897.98 -0.27%
3/27/1998 3880.33 3917.63 3861.18 3908.6 0 3908.6 0.43%
3/26/1998 3970.76 3992.89 3883.16 3891.75 0 3891.75 -1.46%
3/25/1998 3913.96 3969.15 3884.71 3949.57 0 3949.57 0.56%
3/24/1998 3982.63 3999.03 3920.93 3927.67 0 3927.67 -0.91%
3/23/1998 3920.32 3973.7 3920.32 3963.81 0 3963.81 3.21%
3/20/1998 3802.01 3840.72 3785.95 3840.4 0 3840.4 0.51%
3/19/1998 3848.32 3852.42 3802.5 3820.87 0 3820.87 -0.11%
3/18/1998 3803.66 3839.55 3788.4 3825.02 0 3825.02 0.89%
3/17/1998 3771.59 3791.86 3729.13 3791.17 0 3791.17 0.16%
3/16/1998 3780.89 3832.51 3780.89 3785.23 0 3785.23 1.85%
3/12/1998 3713.02 3750.99 3694.28 3716.5 0 3716.5 -0.95%
3/11/1998 3791.11 3792.26 3691.2 3752.09 0 3752.09 -1.22%
3/10/1998 3810.15 3830.97 3783.99 3798.25 0 3798.25 -0.24%
3/9/1998 3775.54 3810.21 3760.66 3807.21 0 3807.21 2.66%
3/6/1998 3709.88 3720.21 3675.57 3708.58 0 3708.58 -0.16%
3/5/1998 3699.73 3771.66 3699.73 3714.62 0 3714.62 -0.78%
3/4/1998 3660.16 3751.82 3660.16 3743.93 0 3743.93 -0.76%
3/2/1998 3657.57 3782.34 3657.57 3772.61 0 3772.61 4.15%
2/27/1998 3578.89 3639.84 3578.89 3622.22 0 3622.22 1.42%
2/26/1998 3535.24 3584.67 3526.35 3571.63 0 3571.63 2.49%
2/24/1998 3481.46 3484.73 3462.88 3484.69 0 3484.69 0.18%
2/23/1998 3426.88 3479.2 3424.14 3478.4 0 3478.4 1.79%
2/20/1998 3444.51 3466.28 3409.62 3417.3 0 3417.3 -0.59%
2/19/1998 3414.59 3446.53 3411.75 3437.64 0 3437.64 1.05%
2/18/1998 3408.75 3436.95 3387.32 3401.88 0 3401.88 -0.34%
2/17/1998 3459.82 3459.82 3403.49 3413.36 0 3413.36 -1.06%
2/16/1998 3384.71 3451.63 3384.71 3449.77 0 3449.77 2.26%
2/13/1998 3306.39 3373.53 3297.54 3373.53 0 3373.53 2.42%
2/12/1998 3289.45 3299.5 3261.38 3293.89 0 3293.89 0.03%
2/11/1998 3330.11 3342.08 3288.76 3292.91 0 3292.91 -0.75%
2/10/1998 3345.18 3351.5 3315.81 3317.7 0 3317.7 -0.92%
2/9/1998 3359.47 3371.61 3345.34 3348.35 0 3348.35 -0.55%
2/6/1998 3367.77 3374.04 3338.09 3366.7 0 3366.7 0.42%
2/5/1998 3339.02 3366.07 3336.97 3352.48 0 3352.48 1.00%
2/4/1998 3359.24 3394.93 3312.01 3319.19 0 3319.19 -1.06%
2/3/1998 3360.4 3363.33 3326.17 3354.88 0 3354.88 0.00%
2/2/1998 3288.78 3364.37 3288.78 3354.8 0 3354.8 4.05%
1/29/1998 3204.1 3230.65 3164.66 3224.36 0 3224.36 0.46%
1/28/1998 3272.74 3301.9 3200.83 3209.55 0 3209.55 -2.03%
1/27/1998 3352.06 3355.22 3272.18 3276.21 0 3276.21 -2.24%
1/23/1998 3375.86 3375.86 3340.31 3351.21 0 3351.21 -0.86%
1/22/1998 3408.67 3409.34 3366.94 3380.3 0 3380.3 -1.11%
1/21/1998 3452.36 3462.36 3418.2 3418.34 0 3418.34 -1.09%
1/20/1998 3487.86 3516 3448.97 3455.95 0 3455.95 -0.72%
1/19/1998 3383.89 3484.77 3374.39 3480.86 0 3480.86 2.91%
 1/16/1998 3373.1 3398.97 3351.21 3382.32 0 3382.32 0.49%
1/15/1998 3390.37 3415.87 3318.69 3365.78 0 3365.78 -1.03%
1/14/1998 3431.72 3482.05 3380.98 3400.79 0 3400.79 -0.90%
1/13/1998 3427.15 3479.95 3417.05 3431.72 0 3431.72 1.08%
1/12/1998 3482.98 3482.98 3394.95 3395.04 0 3395.04 -3.83%
1/9/1998 3579.24 3579.24 3514.99 3530.2 0 3530.2 -1.89%
1/8/1998 3671.69 3679.14 3598.16 3598.16 0 3598.16 -2.31%
1/7/1998 3715.38 3745.71 3658.95 3683.31 0 3683.31 -0.98%
1/6/1998 3724.43 3727.24 3684.02 3719.62 0 3719.62 -0.52%
1/5/1998 3745.19 3792.86 3736.94 3739.21 0 3739.21 0.52%
1/2/1998 3704.47 3739.38 3701.4 3719.85 0 3719.85 0.68%
1/1/1998 3658.34 3711.69 3658.34 3694.62 0 3694.62 0.97%
12/31/1997 3630.48 3711.26 3630.48 3658.98 0 3658.98 0.58%
12/30/1997 3703.84 3703.84 3623.93 3637.71 0 3637.71 -1.86%
12/29/1997 3648.65 3709.72 3643.78 3706.79 0 3706.79 2.02%
12/26/1997 3620.92 3651.42 3620.92 3633.38 0 3633.38 0.71%
12/24/1997 3596.07 3616.95 3549.58 3607.69 0 3607.69 -0.92%
12/23/1997 3639.98 3676.76 3627.09 3641.11 0 3641.11 0.68%
12/22/1997 3553.68 3629.42 3553.68 3616.34 0 3616.34 2.15%
12/19/1997 3463.46 3542.04 3460.18 3540.19 0 3540.19 1.95%
12/18/1997 3481.95 3525.6 3463.26 3472.35 0 3472.35 -0.42%
12/17/1997 3458.27 3499.26 3455.1 3487.02 0 3487.02 1.81%
12/16/1997 3374.58 3444.92 3374.28 3424.87 0 3424.87 1.70%
12/15/1997 3321.55 3371.73 3291.09 3367.56 0 3367.56 1.15%
12/12/1997 3340.15 3383.32 3320.67 3329.27 0 3329.27 0.00%
12/11/1997 3336.33 3344.41 3247.63 3329.14 0 3329.14 -0.54%
12/10/1997 3364.51 3380.03 3325.25 3347.33 0 3347.33 -1.30%
12/9/1997 3469.92 3485.01 3367.89 3391.59 0 3391.59 -2.21%
12/8/1997 3479.41 3493.21 3455.86 3468.19 0 3468.19 -0.03%
12/5/1997 3526.02 3552.27 3469.08 3469.08 0 3469.08 -1.64%
12/4/1997 3530.31 3595 3503.49 3527.1 0 3527.1 -0.99%
12/3/1997 3559.88 3590.9 3537.67 3562.37 0 3562.37 0.25%
12/2/1997 3566.53 3601.43 3538 3553.48 0 3553.48 -0.45%
12/1/1997 3536.07 3574.06 3488.66 3569.65 0 3569.65 0.26%
11/28/1997 3616.47 3617.33 3522.59 3560.29 0 3560.29 -1.87%
11/27/1997 3530.68 3645.9 3524.14 3628.07 0 3628.07 2.62%
11/26/1997 3516.05 3577.59 3514.98 3535.52 0 3535.52 1.60%
11/25/1997 3400.75 3490.4 3388.46 3479.89 0 3479.89 2.26%
11/24/1997 3512.82 3518.58 3399.72 3403.07 0 3403.07 -3.42%
11/21/1997 3450.75 3541.23 3450.4 3523.44 0 3523.44 1.63%
11/20/1997 3394.27 3504.41 3390.71 3466.86 0 3466.86 0.35%
11/19/1997 3479.07 3479.07 3393.15 3454.65 0 3454.65 -1.83%
11/18/1997 3573.87 3573.87 3494.8 3518.9 0 3518.9 -1.65%
11/17/1997 3552.43 3580.91 3539.25 3578.1 0 3578.1 0.23%
11/14/1997 3570.34 3594.18 3514.69 3569.77 0 3569.77 0.44%
11/13/1997 3601.3 3616.44 3534.06 3554.1 0 3554.1 -2.18%
11/12/1997 3721.39 3739.04 3627.85 3633.18 0 3633.18 -2.42%
11/11/1997 3724.85 3750.25 3723.4 3723.4 0 3723.4 0.06%
11/10/1997 3733.31 3733.31 3707.67 3721.05 0 3721.05 -0.70%
11/7/1997 3761.16 3764.61 3732.11 3747.32 0 3747.32 -0.44%
11/6/1997 3744.39 3766.76 3714.03 3763.96 0 3763.96 -0.38%
11/5/1997 3805.14 3807.45 3759.16 3778.23 0 3778.23 -0.73%
11/4/1997 3799.55 3852.24 3782.94 3805.95 0 3805.95 0.40%
11/3/1997 3814.75 3820.37 3748.89 3790.82 0 3790.82 -0.33%
10/30/1997 3803.09 3815.24 3795.66 3803.24 0 3803.24 -3.33%
10/27/1997 3969.75 3979.53 3914.96 3934.33 0 3934.33 -0.58%
10/24/1997 3992.4 3992.4 3922.54 3957.46 0 3957.46 -1.30%
10/23/1997 4073.42 4080.12 3983.18 4009.77 0 4009.77 -1.79%
10/22/1997 4118.67 4119.55 4079.87 4082.7 0 4082.7 -0.83%
10/21/1997 4157.69 4166.14 4103.86 4116.99 0 4116.99 -0.91%
10/20/1997 4123.8 4157.01 4103.63 4154.84 0 4154.84 1.18%
10/17/1997 4102.29 4137.77 4095.7 4106.26 0 4106.26 0.72%
10/16/1997 4082.66 4090.51 4046.47 4077.05 0 4077.05 1.05%
10/15/1997 4015.55 4042.69 3999.14 4034.55 0 4034.55 0.55%
10/14/1997 4061.51 4062.81 4011.11 4012.4 0 4012.4 -1.32%
10/13/1997 4093.92 4118.92 4056.48 4066.05 0 4066.05 0.21%
10/10/1997 3999.65 4083.99 3999.65 4057.37 0 4057.37 1.94%
10/9/1997 3927.85 3982.44 3917.39 3979.96 0 3979.96 1.27%
10/8/1997 3912.4 3940.53 3912.4 3930.23 0 3930.23 0.53%
10/7/1997 3851.94 3910.33 3845.71 3909.46 0 3909.46 1.35%
10/6/1997 3850.35 3862.17 3829.05 3857.34 0 3857.34 0.25%
10/3/1997 3907.22 3923.26 3833.92 3847.73 0 3847.73 -1.48%
10/1/1997 3885.41 3905.51 3848.15 3905.51 0 3905.51 0.09%
9/30/1997 3911.34 3918.42 3885.59 3902.03 0 3902.03 -0.28%
9/29/1997 3918.05 3964.03 3908.84 3912.83 0 3912.83 -0.32%
9/26/1997 3895.98 3927.77 3883.88 3925.24 0 3925.24 0.97%
9/25/1997 3835.8 3888.51 3835.8 3887.56 0 3887.56 1.61%
9/24/1997 3834.97 3864.25 3823.01 3825.91 0 3825.91 0.09%
9/23/1997 3772.59 3823.29 3763.37 3822.42 0 3822.42 1.36%
9/22/1997 3830.81 3835.04 3758.52 3770.99 0 3770.99 -1.42%
9/19/1997 3891.63 3894.09 3820.28 3825.12 0 3825.12 -1.54%
9/18/1997 3904.42 3904.42 3844.49 3884.77 0 3884.77 -1.11%
9/17/1997 4013.68 4013.68 3914.58 3928.33 0 3928.33 -2.10%
9/16/1997 4026.02 4035.39 4000.84 4012.59 0 4012.59 -0.15%
9/15/1997 3987.39 4057.35 3985.97 4018.42 0 4018.42 0.56%
9/12/1997 4013.01 4018.5 3979.43 3995.94 0 3995.94 -0.35%
9/11/1997 4057.9 4070.36 4008 4010.07 0 4010.07 -0.88%
9/10/1997 4018.75 4050.28 3998.32 4045.61 0 4045.61 0.35%
9/9/1997 4095.12 4112.48 4030.86 4031.55 0 4031.55 -1.36%
9/8/1997 4029.85 4088.26 4006.28 4087.3 0 4087.3 1.36%
 9/5/1997 4018.59 4036.61 4005.07 4032.35 0 4032.35 0.63%
9/4/1997 3963.94 4012.18 3932.77 4007.04 0 4007.04 1.05%
9/3/1997 3966.87 4016.21 3946.43 3965.39 0 3965.39 0.39%
9/2/1997 3944.31 3960.76 3869.61 3950.03 0 3950.03 0.16%
9/1/1997 3875.26 3948.92 3854.21 3943.67 0 3943.67 1.74%
8/29/1997 3916.58 3945.67 3851.04 3876.08 0 3876.08 -2.20%
8/28/1997 4093.76 4093.76 3960.34 3963.15 0 3963.15 -3.28%
8/27/1997 4131.05 4132.62 4085.29 4097.56 0 4097.56 -0.24%
8/26/1997 4038.58 4110.51 4038.58 4107.24 0 4107.24 1.47%
8/22/1997 4132.99 4144.17 4037.31 4047.67 0 4047.67 -2.61%
8/21/1997 4252.05 4265.19 4138.27 4156.16 0 4156.16 -1.85%
8/20/1997 4166.79 4238.09 4144.47 4234.63 0 4234.63 1.66%
8/19/1997 4277.29 4277.29 4151.63 4165.37 0 4165.37 -3.60%
8/14/1997 4372.29 4381.53 4290.13 4320.97 0 4320.97 -1.12%
8/13/1997 4419.34 4419.34 4353.32 4370.13 0 4370.13 -1.24%
8/12/1997 4496.8 4504.03 4393.24 4425.03 0 4425.03 -1.26%
8/11/1997 4434.02 4482.51 4423.69 4481.3 0 4481.3 1.90%
8/8/1997 4460.23 4467.18 4373.2 4397.54 0 4397.54 -1.11%
8/7/1997 4527.91 4546.91 4439.48 4447.06 0 4447.06 -1.68%
8/6/1997 4568.39 4605.41 4505.06 4523.01 0 4523.01 -0.55%
8/5/1997 4477.5 4548.79 4477.5 4548.02 0 4548.02 1.85%
8/4/1997 4392.47 4478.19 4392.47 4465.37 0 4465.37 2.72%
8/1/1997 4322.19 4356.55 4314.06 4347.32 0 4347.32 0.97%
7/31/1997 4252.37 4331.58 4245.52 4305.76 0 4305.76 1.43%
7/30/1997 4230.8 4253.81 4220.18 4244.89 0 4244.89 0.65%
7/29/1997 4180.59 4218.98 4171.11 4217.58 0 4217.58 0.86%
7/28/1997 4191.91 4197.21 4163.53 4181.48 0 4181.48 -0.20%
7/25/1997 4218.29 4222.73 4159 4189.81 0 4189.81 -0.87%
7/24/1997 4264.93 4294.95 4223.61 4226.37 0 4226.37 -0.58%
7/23/1997 4204.83 4258.6 4182.32 4251.13 0 4251.13 1.55%
7/22/1997 4161.94 4189.82 4145.65 4186.29 0 4186.29 0.77%
7/21/1997 4134.08 4155.5 4105.28 4154.28 0 4154.28 0.71%
7/18/1997 4174.72 4193.72 4115.73 4124.81 0 4124.81 -1.64%
7/17/1997 4183.91 4202.31 4152.26 4193.61 0 4193.61 0.24%
7/16/1997 4232.53 4263.26 4171 4183.42 0 4183.42 -0.89%
7/15/1997 4229.89 4261.03 4204.72 4221.02 0 4221.02 -0.09%
7/14/1997 4251.7 4251.7 4182.42 4225.02 0 4225.02 -2.24%
7/11/1997 4372.75 4372.75 4301.93 4321.98 0 4321.98 -1.29%
7/10/1997 4413.39 4448.06 4376.11 4378.37 0 4378.37 -0.60%
7/9/1997 4315.42 4404.83 4315.42 4404.69 0 4404.69 2.28%
7/8/1997 4285.65 4313 4252.49 4306.39 0 4306.39 0.35%
7/7/1997 4326.81 4391.01 4289.49 4291.45 0 4291.45 -0.75%
7/4/1997 4332.7 4347.59 4300.58 4323.82 0 4323.82 0.01%
7/3/1997 4335.79 4393.29 4299.97 4323.46 0 4323.46 -0.24%
7/2/1997 4302.96 4395.31 4295.4 4333.9 0 4333.9 0.77%
7/1/1997 4263.11 4301.77 4247.66 4300.86 0 4300.86 #DIV/0!
Date Adj Close
7/1/1997 4300.86
7/2/1997 4333.9
7/3/1997 4323.46
7/4/1997 4323.82
7/7/1997 4291.45
7/8/1997 4306.39
7/9/1997 4404.69
7/10/1997 4378.37
7/11/1997 4321.98
7/14/1997 4225.02
7/15/1997 4221.02
7/16/1997 4183.42
7/17/1997 4193.61
7/18/1997 4124.81
7/21/1997 4154.28
7/22/1997 4186.29
7/23/1997 4251.13
7/24/1997 4226.37
7/25/1997 4189.81
7/28/1997 4181.48
7/29/1997 4217.58
7/30/1997 4244.89
7/31/1997 4305.76
8/1/1997 4347.32
8/4/1997 4465.37
8/5/1997 4548.02
8/6/1997 4523.01
8/7/1997 4447.06
8/8/1997 4397.54
8/11/1997 4481.3
8/12/1997 4425.03
8/13/1997 4370.13
8/14/1997 4320.97
8/19/1997 4165.37
8/20/1997 4234.63
8/21/1997 4156.16
8/22/1997 4047.67
8/26/1997 4107.24
8/27/1997 4097.56
8/28/1997 3963.15
8/29/1997 3876.08
9/1/1997 3943.67
9/2/1997 3950.03
9/3/1997 3965.39
 9/4/1997 4007.04
9/5/1997 4032.35
9/8/1997 4087.3
9/9/1997 4031.55
9/10/1997 4045.61
9/11/1997 4010.07
9/12/1997 3995.94
9/15/1997 4018.42
9/16/1997 4012.59
9/17/1997 3928.33
9/18/1997 3884.77
9/19/1997 3825.12
9/22/1997 3770.99
9/23/1997 3822.42
9/24/1997 3825.91
9/25/1997 3887.56
9/26/1997 3925.24
9/29/1997 3912.83
9/30/1997 3902.03
10/1/1997 3905.51
10/3/1997 3847.73
10/6/1997 3857.34
10/7/1997 3909.46
10/8/1997 3930.23
10/9/1997 3979.96
10/10/1997 4057.37
10/13/1997 4066.05
10/14/1997 4012.4
10/15/1997 4034.55
10/16/1997 4077.05
10/17/1997 4106.26
10/20/1997 4154.84
10/21/1997 4116.99
10/22/1997 4082.7
10/23/1997 4009.77
10/24/1997 3957.46
10/27/1997 3934.33
10/30/1997 3803.24
11/3/1997 3790.82
11/4/1997 3805.95
11/5/1997 3778.23
11/6/1997 3763.96
11/7/1997 3747.32
11/10/1997 3721.05
11/11/1997 3723.4
11/12/1997 3633.18
11/13/1997 3554.1
11/14/1997 3569.77
11/17/1997 3578.1
11/18/1997 3518.9
11/19/1997 3454.65
11/20/1997 3466.86
11/21/1997 3523.44
11/24/1997 3403.07
11/25/1997 3479.89
11/26/1997 3535.52
11/27/1997 3628.07
11/28/1997 3560.29
12/1/1997 3569.65
12/2/1997 3553.48
12/3/1997 3562.37
12/4/1997 3527.1
12/5/1997 3469.08
12/8/1997 3468.19
12/9/1997 3391.59
12/10/1997 3347.33
12/11/1997 3329.14
12/12/1997 3329.27
12/15/1997 3367.56
12/16/1997 3424.87
12/17/1997 3487.02
12/18/1997 3472.35
12/19/1997 3540.19
12/22/1997 3616.34
12/23/1997 3641.11
12/24/1997 3607.69
12/26/1997 3633.38
12/29/1997 3706.79
12/30/1997 3637.71
12/31/1997 3658.98
1/1/1998 3694.62
1/2/1998 3719.85
1/5/1998 3739.21
1/6/1998 3719.62
1/7/1998 3683.31
1/8/1998 3598.16
1/9/1998 3530.2
1/12/1998 3395.04
1/13/1998 3431.72
1/14/1998 3400.79
1/15/1998 3365.78
1/16/1998 3382.32
1/19/1998 3480.86
1/20/1998 3455.95
1/21/1998 3418.34
1/22/1998 3380.3
1/23/1998 3351.21
1/27/1998 3276.21
1/28/1998 3209.55
1/29/1998 3224.36
2/2/1998 3354.8
2/3/1998 3354.88
2/4/1998 3319.19
2/5/1998 3352.48
2/6/1998 3366.7
2/9/1998 3348.35
2/10/1998 3317.7
2/11/1998 3292.91
2/12/1998 3293.89
2/13/1998 3373.53
2/16/1998 3449.77
2/17/1998 3413.36
2/18/1998 3401.88
2/19/1998 3437.64
2/20/1998 3417.3
2/23/1998 3478.4
2/24/1998 3484.69
2/26/1998 3571.63
2/27/1998 3622.22
3/2/1998 3772.61
3/4/1998 3743.93
3/5/1998 3714.62
3/6/1998 3708.58
3/9/1998 3807.21
3/10/1998 3798.25
3/11/1998 3752.09
3/12/1998 3716.5
3/16/1998 3785.23
3/17/1998 3791.17
3/18/1998 3825.02
3/19/1998 3820.87
3/20/1998 3840.4
3/23/1998 3963.81
3/24/1998 3927.67
3/25/1998 3949.57
3/26/1998 3891.75
3/27/1998 3908.6
3/30/1998 3897.98
3/31/1998 3892.75
4/1/1998 3969.57
4/2/1998 3992.72
4/3/1998 4076.05
4/6/1998 4170.22
4/7/1998 4194.27
4/10/1998 4118.29
4/13/1998 4085.93
4/15/1998 4192.5
4/16/1998 4134.32
4/17/1998 4186.76
4/20/1998 4210.73
4/21/1998 4280.96
4/22/1998 4179.44
4/23/1998 4092.23
4/24/1998 4050.98
4/27/1998 4082.83
4/28/1998 4082.83
4/29/1998 3970.28
4/30/1998 4006.81
5/4/1998 4135.81
5/5/1998 4147.29
5/6/1998 4069.79
5/8/1998 4022.2
5/12/1998 3945.13
5/13/1998 3782.76
5/14/1998 3897.94
5/15/1998 3849.8
5/18/1998 3908.48
5/19/1998 3924.42
5/20/1998 3956.93
5/21/1998 3908.79
5/22/1998 3897.1
5/25/1998 3908.11
5/26/1998 3875.06
5/27/1998 3777.19
5/28/1998 3721.93
5/29/1998 3686.39
6/1/1998 3642.68
6/2/1998 3573.21
6/3/1998 3597.98
6/4/1998 3546.21
 6/5/1998 3417.89
6/8/1998 3416.73
6/9/1998 3468.07
6/10/1998 3311.41
6/11/1998 3335.76
6/12/1998 3347.41
6/15/1998 3152.96
6/16/1998 3161.08
6/17/1998 3400.95
6/18/1998 3292.33
6/19/1998 3143.1
6/22/1998 3078.51
6/23/1998 3037.34
6/24/1998 3143.64
6/25/1998 3208.54
6/26/1998 3168.82
6/29/1998 3289.56
6/30/1998 3250.69
7/1/1998 3230.6
7/2/1998 3180.73
7/3/1998 3089.02
7/6/1998 3178.31
7/7/1998 3195.94
7/8/1998 3245.88
7/9/1998 3331.98
7/10/1998 3401.74
7/13/1998 3322.17
7/14/1998 3371.5
7/15/1998 3365.72
7/16/1998 3488.77
7/17/1998 3470.8
7/20/1998 3384.75
7/21/1998 3353.3
7/22/1998 3344.33
7/23/1998 3227.52
7/24/1998 3171.3
7/27/1998 3085.17
7/28/1998 3166.84
7/29/1998 3219.93
7/30/1998 3212.1
7/31/1998 3211.31
8/3/1998 3112.95
8/4/1998 3119.54
8/5/1998 3133.42
8/6/1998 3096.33
 8/7/1998 3062.25
8/10/1998 3020.71
8/11/1998 2970.64
8/12/1998 2950.8
8/13/1998 2990.22
8/14/1998 2968.75
8/17/1998 2917.07
8/18/1998 2867.99
8/19/1998 2884.59
8/20/1998 2989.6
8/21/1998 2922.61
8/24/1998 2950.44
8/25/1998 2993.36
8/27/1998 2974.83
8/28/1998 2908.1
8/31/1998 2933.85
9/1/1998 2862.55
9/2/1998 2886.91
9/3/1998 2918.89
9/4/1998 2975.1
9/7/1998 3051.93
9/8/1998 3096.1
9/9/1998 3097.12
9/10/1998 3108.67
9/11/1998 3083.56
9/14/1998 3167.22
9/15/1998 3162.18
9/16/1998 3138.66
9/17/1998 3121.3
9/18/1998 3090.72
9/21/1998 3080.91
9/22/1998 3095.25
9/23/1998 3135.42
9/24/1998 3225.3
9/25/1998 3223.57
9/28/1998 3206.92
9/29/1998 3146.83
9/30/1998 3102.29
10/5/1998 2878.07
10/6/1998 2919.74
10/7/1998 3008.63
10/8/1998 2896.14
10/9/1998 2916.66
10/12/1998 2872.48
10/13/1998 2832.03
10/14/1998 2890.72
10/15/1998 2857.27
10/16/1998 2848.11
10/19/1998 2851.58
10/20/1998 2764.16
10/23/1998 2784.46
10/26/1998 2889.71
10/27/1998 2895.84
10/28/1998 2833.04
10/29/1998 2845.16
10/30/1998 2812.49
11/2/1998 2811.44
11/3/1998 2812.06
11/5/1998 2842.51
11/6/1998 2884.37
11/9/1998 2983.67
11/10/1998 3004.67
11/11/1998 2976.17
11/12/1998 3009.57
11/13/1998 2976.12
11/16/1998 2945.4
11/17/1998 2968.6
11/18/1998 3003.25
11/19/1998 2964.87
11/20/1998 2941.39
11/23/1998 2919.57
11/24/1998 2903.56
11/25/1998 2881.69
11/26/1998 2825.08
11/27/1998 2783.1
11/30/1998 2810.66
12/1/1998 2804.03
12/2/1998 2816.59
12/3/1998 2804.46
12/4/1998 2849.82
12/7/1998 2921.8
12/8/1998 2945.64
12/9/1998 2950.21
12/10/1998 2979.6
12/11/1998 3002.54
12/14/1998 2990.44
12/15/1998 2927.48
12/16/1998 2936.92
12/17/1998 2864.44
12/18/1998 2875.09
12/21/1998 2973.37
12/22/1998 2976.58
12/23/1998 2962.5
12/24/1998 2963.45
12/28/1998 3054.73
12/29/1998 3046.29
12/30/1998 3110.33
12/31/1998 3055.41
1/4/1999 3122.04
1/5/1999 3149.06
1/6/1999 3205.68
1/7/1999 3299.09
1/8/1999 3397.84
1/11/1999 3433.21
1/12/1999 3353.22
1/13/1999 3310.46
1/14/1999 3292.28
1/15/1999 3207.85
1/18/1999 3278.58
1/19/1999 3218.91
1/21/1999 3329.93
1/22/1999 3297.86
1/25/1999 3309.15
1/27/1999 3353.98
1/28/1999 3292.95
1/29/1999 3315.57
2/1/1999 3265.91
2/2/1999 3236.76
2/3/1999 3277.57
2/4/1999 3236.42
2/5/1999 3215.35
2/8/1999 3183.64
2/9/1999 3207.71
2/10/1999 3307.49
2/11/1999 3313.4
2/12/1999 3337.49
2/15/1999 3315.08
2/16/1999 3344.68
2/17/1999 3336.42
2/18/1999 3351.05
2/19/1999 3354.92
2/22/1999 3303.89
2/23/1999 3283.97
2/24/1999 3287.53
2/25/1999 3281.29
2/26/1999 3233.86
3/1/1999 3523.98
3/3/1999 3640.42
3/4/1999 3601.96
3/5/1999 3649.06
3/8/1999 3732.1
3/9/1999 3784.11
3/10/1999 3743.37
3/11/1999 3673.51
3/12/1999 3702.81
3/15/1999 3783.71
3/16/1999 3744.18
3/17/1999 3672.71
3/19/1999 3672.63
3/22/1999 3713.18
3/23/1999 3757.5
3/24/1999 3682.69
3/26/1999 3597.58
3/30/1999 3683.49
3/31/1999 3739.96
4/1/1999 3686.29
4/5/1999 3519.39
4/6/1999 3569.47
4/7/1999 3586.8
4/8/1999 3538.17
4/9/1999 3441.19
4/12/1999 3463.77
4/13/1999 3464.52
4/15/1999 3357.12
4/16/1999 3572.91
4/19/1999 3451.43
4/20/1999 3443.99
4/21/1999 3464.54
4/22/1999 3408.74
4/23/1999 3406.59
4/26/1999 3245.27
4/27/1999 3245.27
4/28/1999 3272.71
4/29/1999 3325.69
5/3/1999 3378.4
5/4/1999 3502.95
5/5/1999 3557.07
5/6/1999 3648.86
5/7/1999 3707.75
5/10/1999 3820.25
5/11/1999 3900.49
5/12/1999 3876.89
5/13/1999 4014.68
5/14/1999 4075.47
5/17/1999 4039.39
5/18/1999 4085.11
5/19/1999 4123.58
5/20/1999 4079.45
5/21/1999 4015.75
5/24/1999 4028.98
5/25/1999 4060.08
5/26/1999 3973.3
5/27/1999 3862.45
5/28/1999 3773.32
5/31/1999 3966.07
6/1/1999 3912
6/2/1999 3935.82
6/3/1999 3976.88
6/4/1999 4042.52
6/7/1999 4035.32
6/8/1999 4066.82
6/9/1999 4041.89
6/10/1999 4056.47
6/11/1999 3969.36
6/14/1999 3950.96
6/15/1999 3901.73
6/16/1999 4021.4
6/17/1999 4125.25
6/18/1999 4109.89
6/21/1999 4210.36
6/22/1999 4254.86
6/23/1999 4157.13
6/24/1999 4119.73
6/25/1999 4111.77
6/28/1999 4158.67
6/29/1999 4170.83
6/30/1999 4140.73
7/1/1999 4144.52
7/2/1999 4194.55
7/5/1999 4306.4
7/6/1999 4332.7
7/7/1999 4321.51
7/8/1999 4326.41
7/9/1999 4362.87
7/12/1999 4585.63
7/13/1999 4615.2
7/14/1999 4710.25
7/15/1999 4679.92
7/16/1999 4639.94
7/19/1999 4716.81
7/20/1999 4617.82
7/21/1999 4659.59
7/22/1999 4728.78
7/23/1999 4672.12
7/26/1999 4625.4
7/27/1999 4593.22
7/28/1999 4598.18
7/29/1999 4603.42
7/30/1999 4542.34
8/2/1999 4494.18
8/3/1999 4527.3
8/4/1999 4644.07
8/5/1999 4601.19
8/6/1999 4575.3
8/9/1999 4639.2
8/10/1999 4594.12
8/11/1999 4553.63
8/12/1999 4543.64
8/13/1999 4487.87
8/16/1999 4558.23
8/17/1999 4621
8/18/1999 4705.13
8/19/1999 4630.06
8/20/1999 4645.81
8/23/1999 4729.78
8/24/1999 4792.1
8/25/1999 4718.73
8/26/1999 4846.36
8/27/1999 4870.66
8/30/1999 4905.89
8/31/1999 4898.21
9/1/1999 4824.44
9/2/1999 4729.73
9/3/1999 4709.93
9/6/1999 4832.56
9/7/1999 4773.65
9/8/1999 4781.62
9/9/1999 4764.59
9/10/1999 4760.21
9/14/1999 4731.12
 9/15/1999 4661.04
9/16/1999 4571.09
9/17/1999 4618.39
9/20/1999 4641.07
9/21/1999 4633
9/22/1999 4687.23
9/23/1999 4735.81
9/24/1999 4757.82
9/27/1999 4715.67
9/28/1999 4733.42
9/29/1999 4797.41
9/30/1999 4764.42
10/1/1999 4702.31
10/4/1999 4654.72
10/5/1999 4708.92
10/6/1999 4697.7
10/7/1999 4963.1
10/8/1999 4981.74
10/11/1999 5031.78
10/12/1999 5057.32
10/13/1999 5032.99
10/14/1999 5075.39
10/15/1999 4884.02
10/18/1999 4930.69
10/20/1999 4943.14
10/21/1999 4836.91
10/22/1999 4783.08
10/25/1999 4816.01
10/26/1999 4814.34
10/27/1999 4756.2
10/28/1999 4594.57
10/29/1999 4444.56
11/1/1999 4270.74
11/2/1999 4491.56
11/3/1999 4456.18
11/4/1999 4485.92
11/5/1999 4598.45
11/9/1999 4621.96
11/11/1999 4639.36
11/12/1999 4629.61
11/15/1999 4585.92
11/16/1999 4578.87
11/17/1999 4541.48
11/18/1999 4606.16
11/19/1999 4584.1
11/22/1999 4636.31
11/24/1999 4686.11
11/25/1999 4740.68
11/26/1999 4704.99
11/29/1999 4639.43
11/30/1999 4622.21
12/1/1999 4614.96
12/2/1999 4691.67
12/3/1999 4714.14
12/6/1999 4835.98
12/7/1999 4864.62
12/8/1999 4799.22
12/9/1999 4839.16
12/10/1999 4788.47
12/13/1999 4802.96
12/14/1999 4690.78
12/15/1999 4665.56
12/16/1999 4710.49
12/17/1999 4675.85
12/20/1999 4746.61
12/21/1999 4786.01
12/22/1999 4948.54
12/23/1999 4969.22
12/24/1999 4874.73
12/27/1999 4818.37
12/28/1999 4861.93
12/29/1999 4939.47
12/30/1999 5005.82
1/3/2000 5375.11
1/4/2000 5491.01
1/5/2000 5357
1/6/2000 5421.53
1/7/2000 5414.48
1/10/2000 5518.39
1/11/2000 5296.3
1/12/2000 5491.2
1/13/2000 5444.82
1/14/2000 5471.27
1/17/2000 5404.07
1/18/2000 5464.51
1/19/2000 5478.24
1/20/2000 5355.8
1/21/2000 5423.05
1/24/2000 5458.06
1/25/2000 5367.79
1/26/2000 5367.79
1/27/2000 5369.1
1/28/2000 5335.8
1/31/2000 5205.29
2/1/2000 5215.54
2/2/2000 5304.92
2/3/2000 5340.19
2/4/2000 5313.59
2/7/2000 5474
2/8/2000 5610.56
2/9/2000 5649.1
2/10/2000 5789.04
2/11/2000 5933.56
2/14/2000 5924.31
2/15/2000 5803.19
2/16/2000 5725.5
2/17/2000 5835.15
2/18/2000 5721.65
2/21/2000 5874.89
2/22/2000 5883.33
2/23/2000 5642.46
2/24/2000 5810.17
2/25/2000 5623.08
2/28/2000 5740.69
2/29/2000 5447.47
3/1/2000 5642.12
3/2/2000 5528.31
3/3/2000 5378.27
3/6/2000 5520.69
3/7/2000 5589.85
3/8/2000 5511.42
3/9/2000 5328.79
3/10/2000 5301.78
3/13/2000 5129.22
3/14/2000 5175.71
3/15/2000 5249.76
3/16/2000 5102.41
3/21/2000 5133.24
3/22/2000 5201.87
3/23/2000 5115.02
3/24/2000 5141.42
3/27/2000 5146.3
3/28/2000 5156.12
3/29/2000 5102.46
3/30/2000 5041.08
3/31/2000 5001.28
4/3/2000 5052.94
4/4/2000 4691.46
4/5/2000 4757.06
4/6/2000 4866.73
4/7/2000 5219.2
4/10/2000 5442.86
4/11/2000 5541.54
4/12/2000 5426.82
4/13/2000 5172.13
4/17/2000 4880.71
4/18/2000 4745.47
4/19/2000 4665.81
4/20/2000 4657.42
4/24/2000 4511.05
4/25/2000 4533.99
4/26/2000 4626.39
4/27/2000 4679.63
4/28/2000 4657.55
5/2/2000 4372.22
5/3/2000 4335.29
5/4/2000 4553.92
5/5/2000 4693.88
5/8/2000 4463.4
5/9/2000 4578.49
5/10/2000 4458.4
5/11/2000 4251.36
5/12/2000 4107.14
5/15/2000 4212.53
5/16/2000 4230.13
5/17/2000 4234.23
5/18/2000 4192.44
5/19/2000 4068.65
5/22/2000 3920.18
5/23/2000 3943.54
5/24/2000 3933.65
5/25/2000 3999.03
5/26/2000 4084.71
5/29/2000 4189.85
5/30/2000 4311.77
5/31/2000 4433.61
6/1/2000 4325.47
6/2/2000 4453.47
6/5/2000 4531.53
6/6/2000 4591.68
 6/7/2000 4604.84
6/8/2000 4728.81
6/9/2000 4729.63
6/12/2000 4639.46
6/13/2000 4615.13
6/14/2000 4625.04
6/15/2000 4653.22
6/16/2000 4764.67
6/19/2000 4837.24
6/20/2000 4863.9
6/21/2000 4731.57
6/22/2000 4794.16
6/23/2000 4721.7
6/26/2000 4670.09
6/27/2000 4686.91
6/29/2000 4785.63
6/30/2000 4748.77
7/3/2000 4844.98
7/4/2000 4887.06
7/5/2000 4940.38
7/6/2000 4885.6
7/7/2000 4905.94
7/10/2000 4867.43
7/11/2000 4898.07
7/12/2000 4964.28
7/13/2000 4880.8
7/14/2000 4856.82
7/17/2000 4747.32
7/18/2000 4734.8
7/19/2000 4616.01
7/20/2000 4575.67
7/21/2000 4463.66
7/24/2000 4188.34
7/25/2000 4336.2
7/26/2000 4191.27
7/27/2000 4281.13
7/28/2000 4276.7
7/31/2000 4279.86
8/1/2000 4253.69
8/2/2000 4260.88
8/3/2000 4207.63
8/4/2000 4186.16
8/7/2000 4201.25
8/8/2000 4317.22
8/9/2000 4317.04
 8/10/2000 4253.23
8/11/2000 4192
8/14/2000 4232.51
8/16/2000 4325.67
8/17/2000 4294.18
8/18/2000 4347.04
8/21/2000 4409.57
8/22/2000 4461.23
8/23/2000 4444.79
8/24/2000 4459.07
8/25/2000 4416.86
8/30/2000 4411.85
8/31/2000 4477.31
9/4/2000 4602.43
9/5/2000 4598.65
9/6/2000 4606.35
9/7/2000 4628.93
9/8/2000 4668.27
9/11/2000 4696.6
9/12/2000 4763.63
9/13/2000 4702.52
9/14/2000 4671.92
9/15/2000 4562.38
9/18/2000 4366.41
9/19/2000 4264.34
9/20/2000 4325.55
9/21/2000 4257.2
9/22/2000 4032.37
9/25/2000 4173.48
9/26/2000 4089.58
9/27/2000 4164.1
9/28/2000 4067.38
9/29/2000 4090.38
10/3/2000 4135.55
10/4/2000 4160.41
10/5/2000 4116.25
10/6/2000 4092.42
10/9/2000 4056.07
10/10/2000 3945.28
10/11/2000 3836.51
10/12/2000 3847.58
10/13/2000 3738.93
10/16/2000 3728.67
10/17/2000 3664.79
10/18/2000 3593.63
10/19/2000 3702.83
10/20/2000 3692.75
10/23/2000 3619.53
10/24/2000 3651.99
10/25/2000 3743.61
10/27/2000 3729.12
10/30/2000 3689.43
10/31/2000 3711.02
11/1/2000 3788.53
11/2/2000 3875.79
11/3/2000 3935.7
11/6/2000 3931.54
11/7/2000 3954.83
11/8/2000 4028.71
11/9/2000 4022.5
11/10/2000 3941.13
11/13/2000 3820.08
11/14/2000 3943.54
11/15/2000 3946.53
11/16/2000 3901.9
11/17/2000 3905.84
11/20/2000 3926.52
11/21/2000 3924.7
11/22/2000 3862.39
11/23/2000 3852.4
11/24/2000 3868.34
11/27/2000 3969.2
11/28/2000 4023.92
11/29/2000 3996.18
11/30/2000 3997.99
12/1/2000 4031.96
12/4/2000 4036.49
12/5/2000 4071.98
12/6/2000 4108.43
12/7/2000 4124.91
12/8/2000 4156.08
12/11/2000 4228.29
12/12/2000 4219.48
12/13/2000 4284.98
12/14/2000 4270.45
12/15/2000 4137.16
12/18/2000 4169.39
12/19/2000 4152.94
12/20/2000 4086.41
12/21/2000 4034.23
12/22/2000 3905.9
12/26/2000 3826.82
12/27/2000 3877.55
12/28/2000 3932.78
12/29/2000 3972.12
1/2/2001 4018.88
1/3/2001 4060.02
1/4/2001 4115.37
1/5/2001 4183.73
1/8/2001 4120.43
1/9/2001 4125.31
1/10/2001 4047.64
1/11/2001 4027.13
1/12/2001 4036.58
1/15/2001 4046.76
1/16/2001 4070.73
1/17/2001 4083.41
1/18/2001 4113.21
1/19/2001 4194.46
1/22/2001 4267.11
1/23/2001 4296.69
1/24/2001 4326.42
1/25/2001 4330.22
1/29/2001 4234.57
1/30/2001 4372.04
1/31/2001 4326.72
2/1/2001 4286.11
2/2/2001 4352.26
2/5/2001 4370.47
2/6/2001 4375.29
2/7/2001 4312.93
2/8/2001 4381.19
2/9/2001 4397.33
2/12/2001 4406.3
2/13/2001 4363.05
2/14/2001 4363.11
2/15/2001 4437.99
2/16/2001 4330.32
2/19/2001 4350.65
2/20/2001 4359.22
2/21/2001 4302.23
2/22/2001 4262.55
2/23/2001 4122.16
2/26/2001 4112.69
2/27/2001 4069.68
2/28/2001 4247.04
3/1/2001 4271.65
3/2/2001 4095.16
3/5/2001 3998.12
3/7/2001 4046.89
3/8/2001 4056.94
3/9/2001 3881.96
3/12/2001 3767.89
3/13/2001 3540.65
3/14/2001 3725.03
3/15/2001 3819.86
3/16/2001 3745.74
3/19/2001 3722.49
3/20/2001 3672.4
3/21/2001 3791.07
3/22/2001 3713.97
3/23/2001 3635.28
3/26/2001 3636.32
3/27/2001 3694.82
3/28/2001 3788.21
3/29/2001 3751.56
3/30/2001 3604.38
4/2/2001 3566.26
4/3/2001 3605.01
4/4/2001 3565.65
4/6/2001 3576
4/9/2001 3544.08
4/10/2001 3458.39
4/11/2001 3325.46
4/12/2001 3183.77
4/16/2001 3251.62
4/17/2001 3312.29
4/18/2001 3438.75
4/19/2001 3574.08
4/20/2001 3583.04
4/23/2001 3587.01
4/24/2001 3589.99
4/25/2001 3600.83
4/26/2001 3557.19
4/27/2001 3422.76
4/30/2001 3519.16
5/2/2001 3538.42
5/3/2001 3494.48
5/4/2001 3514.59
5/7/2001 3544.81
 5/8/2001 3580.37
5/9/2001 3586.58
5/10/2001 3568.27
5/11/2001 3559.77
5/14/2001 3568.93
5/15/2001 3576.96
5/16/2001 3592.06
5/17/2001 3669.76
5/18/2001 3655.03
5/21/2001 3640.1
5/22/2001 3640.6
5/23/2001 3674.54
5/24/2001 3683.2
5/25/2001 3659.81
5/28/2001 3720.15
5/29/2001 3742.07
5/30/2001 3662.04
5/31/2001 3631.91
6/1/2001 3557.64
6/4/2001 3498.38
6/5/2001 3460.04
6/6/2001 3457.31
6/7/2001 3457.24
6/8/2001 3495.84
6/11/2001 3509.32
6/12/2001 3498.39
6/13/2001 3501.61
6/14/2001 3453.77
6/15/2001 3372.94
6/18/2001 3353.11
6/19/2001 3410.95
6/20/2001 3406.05
6/21/2001 3405.64
6/22/2001 3381.76
6/25/2001 3318.67
6/26/2001 3407.32
6/27/2001 3411.64
6/28/2001 3404.86
6/29/2001 3456.78
7/2/2001 3426.03
7/3/2001 3312.29
7/4/2001 3311.88
7/5/2001 3317.63
7/6/2001 3305.78
7/9/2001 3290.81
7/10/2001 3328.27
7/11/2001 3376.21
7/12/2001 3452.75
7/13/2001 3453.99
7/16/2001 3434.83
7/17/2001 3431.93
7/18/2001 3383.41
7/19/2001 3370.93
7/20/2001 3340.75
7/23/2001 3330.98
7/24/2001 3335.08
7/25/2001 3301.97
7/26/2001 3259.03
7/27/2001 3251.53
7/30/2001 3285.89
7/31/2001 3329.28
8/1/2001 3284.17
8/2/2001 3298.78
8/3/2001 3325.38
8/6/2001 3329.95
8/7/2001 3319.67
8/8/2001 3302.32
8/9/2001 3319.61
8/10/2001 3316.21
8/13/2001 3287.62
8/14/2001 3331.89
8/16/2001 3337.91
8/17/2001 3296.71
8/20/2001 3278.92
8/21/2001 3297.43
8/23/2001 3308.79
8/24/2001 3305.51
8/27/2001 3318.32
8/28/2001 3313.07
8/29/2001 3300.62
8/30/2001 3286.87
8/31/2001 3244.95
9/3/2001 3227.12
9/4/2001 3231.6
9/5/2001 3228.6
9/6/2001 3202.55
9/7/2001 3198.4
9/10/2001 3183.63
9/11/2001 3150.4
9/12/2001 3032.71
 9/13/2001 2987.5
9/14/2001 2830.12
9/17/2001 2680.98
9/18/2001 2782.47
9/19/2001 2804.16
9/20/2001 2761.66
9/21/2001 2600.12
9/24/2001 2651.78
9/25/2001 2617.35
9/26/2001 2667.34
9/27/2001 2715.5
9/28/2001 2811.6
10/1/2001 2795.3
10/3/2001 2754.95
10/4/2001 2788.97
10/5/2001 2812.9
10/8/2001 2765.37
10/9/2001 2794.42
10/10/2001 2896.6
10/11/2001 2943.69
10/12/2001 2959.39
10/15/2001 2976.3
10/16/2001 2992.46
10/17/2001 3043.85
10/18/2001 2981.33
10/19/2001 3016.84
10/22/2001 3001.86
10/23/2001 3061.91
10/24/2001 3040.16
10/25/2001 3022.16
10/29/2001 3009.33
10/30/2001 2957.45
10/31/2001 2989.35
11/1/2001 3049.8
11/2/2001 3052.6
11/5/2001 3037.01
11/6/2001 3068.89
11/7/2001 3013.94
11/8/2001 3059.97
11/9/2001 3079.67
11/12/2001 3094.14
11/13/2001 3077.19
11/14/2001 3113.04
11/15/2001 3180.23
11/19/2001 3280.48
11/20/2001 3231.66
11/21/2001 3244.09
11/22/2001 3258.13
11/23/2001 3252.2
11/26/2001 3322.77
11/27/2001 3287.57
11/28/2001 3294.12
11/29/2001 3287.56
12/3/2001 3275.47
12/4/2001 3320.28
12/5/2001 3409.64
12/6/2001 3431.57
12/7/2001 3436.37
12/10/2001 3442.89
12/11/2001 3419.13
12/12/2001 3412.15
12/13/2001 3388.59
12/14/2001 3353.6
12/18/2001 3335.88
12/19/2001 3262.67
12/20/2001 3271.64
12/21/2001 3235.49
12/24/2001 3232.97
12/26/2001 3175.86
12/27/2001 3131.78
12/28/2001 3184.44
12/31/2001 3262.33
1/2/2002 3269.16
1/3/2002 3308.02
1/4/2002 3375.74
1/7/2002 3401.8
1/8/2002 3437.78
1/9/2002 3400.89
1/10/2002 3381.96
1/11/2002 3362.88
1/14/2002 3407.84
1/15/2002 3352.52
1/16/2002 3348.8
1/17/2002 3401.15
1/18/2002 3377.05
1/21/2002 3382.29
1/22/2002 3368.28
1/23/2002 3373.07
1/24/2002 3357.79
1/25/2002 3332.3
1/28/2002 3317.64
1/29/2002 3313.28
1/30/2002 3298.79
1/31/2002 3311.03
2/4/2002 3317.01
2/5/2002 3311.73
2/6/2002 3427.39
2/7/2002 3436.94
2/8/2002 3493.92
2/11/2002 3515.45
2/12/2002 3497.68
2/13/2002 3519.87
2/14/2002 3557.06
2/15/2002 3602.02
2/18/2002 3633.93
2/19/2002 3597.61
2/20/2002 3558.21
2/21/2002 3570.46
2/22/2002 3604.08
2/25/2002 3613.51
2/26/2002 3712.74
2/27/2002 3705.66
2/28/2002 3562.31
3/1/2002 3678.75
3/4/2002 3642.58
3/5/2002 3641.1
3/6/2002 3614.44
3/7/2002 3690.27
3/8/2002 3656.77
3/11/2002 3603.97
3/12/2002 3535.8
3/13/2002 3569.62
3/14/2002 3580.83
3/15/2002 3617.68
3/18/2002 3613.28
3/19/2002 3560.32
3/20/2002 3581.32
3/21/2002 3536.26
3/22/2002 3516.11
3/26/2002 3466.29
3/27/2002 3459.08
3/28/2002 3469.35
4/1/2002 3500.18
4/2/2002 3505.79
4/3/2002 3462.99
 4/4/2002 3512.55
4/5/2002 3500.57
4/8/2002 3480.17
4/9/2002 3463.33
4/10/2002 3479.59
4/11/2002 3497.67
4/12/2002 3510.9
4/15/2002 3461.51
4/16/2002 3413.72
4/17/2002 3421.82
4/18/2002 3420.94
4/19/2002 3364.4
4/22/2002 3390.25
4/23/2002 3403.82
4/24/2002 3411.92
4/25/2002 3359.64
4/26/2002 3371.7
4/29/2002 3301.21
4/30/2002 3338.16
5/2/2002 3372.56
5/3/2002 3380.61
5/6/2002 3384.35
5/7/2002 3423.75
5/8/2002 3435.06
5/9/2002 3462.01
5/10/2002 3431.32
5/13/2002 3442.49
5/14/2002 3420.33
5/15/2002 3395.59
5/16/2002 3355.61
5/17/2002 3333.76
5/20/2002 3282.81
5/21/2002 3186.53
5/22/2002 3175.49
5/23/2002 3114.05
5/24/2002 3255.62
5/27/2002 3243.41
5/28/2002 3146.83
5/29/2002 3160.24
5/30/2002 3135.89
5/31/2002 3125.73
6/3/2002 3161.09
6/4/2002 3191.6
6/5/2002 3255.52
6/6/2002 3259.31
 6/7/2002 3217.76
6/10/2002 3279.49
6/11/2002 3362.42
6/12/2002 3344.41
6/13/2002 3311.16
6/14/2002 3312.07
6/17/2002 3323.5
6/18/2002 3284.54
6/19/2002 3242.26
6/20/2002 3264.02
6/21/2002 3242.75
6/24/2002 3231.62
6/25/2002 3214.34
6/26/2002 3180.89
6/27/2002 3217.15
6/28/2002 3244.7
7/1/2002 3288.71
7/2/2002 3285.04
7/3/2002 3310.19
7/4/2002 3316.77
7/5/2002 3330.61
7/8/2002 3357.66
7/9/2002 3358.58
7/10/2002 3332.36
7/11/2002 3290.56
7/12/2002 3305.83
7/15/2002 3278.71
7/16/2002 3229.18
7/17/2002 3216.07
7/18/2002 3245.74
7/19/2002 3230.27
7/22/2002 3153.34
7/23/2002 3176.93
7/24/2002 3107.48
7/25/2002 3094.96
7/26/2002 3024.35
7/29/2002 3030.06
7/30/2002 2990.91
7/31/2002 2987.65
8/1/2002 2975.81
8/2/2002 2985.01
8/5/2002 3011.35
8/6/2002 3023.26
8/7/2002 3009.48
8/8/2002 2950.09
 8/9/2002 2976.34
8/12/2002 3007.85
8/13/2002 3036.4
8/14/2002 3020.7
8/16/2002 3065.9
8/19/2002 3064.04
8/20/2002 3089.58
8/21/2002 3084.38
8/22/2002 3080.7
8/23/2002 3119.18
8/26/2002 3123.6
8/27/2002 3097.85
8/28/2002 3099.38
8/29/2002 3114.16
8/30/2002 3181.23
9/2/2002 3187.26
9/3/2002 3159.77
9/4/2002 3173.35
9/5/2002 3181.47
9/6/2002 3141.11
9/9/2002 3089.47
9/11/2002 3125.66
9/12/2002 3131.34
9/13/2002 3098.94
9/16/2002 3076.01
9/17/2002 3103.9
9/18/2002 3069.78
9/19/2002 3040.3
9/20/2002 3024.35
9/23/2002 3021.28
9/24/2002 3022.25
9/25/2002 3021.08
9/26/2002 3014.69
9/27/2002 3037.26
9/30/2002 2991.36
10/1/2002 2959.66
10/3/2002 2938.06
10/4/2002 2930.51
10/7/2002 2952.78
10/8/2002 2973.35
10/9/2002 2956.89
10/10/2002 2969.49
10/11/2002 2995.77
10/14/2002 3003.39
10/16/2002 2994.99
10/17/2002 3006.14
10/18/2002 3009.76
10/21/2002 2998.01
10/22/2002 2965.97
10/23/2002 2948.96
10/24/2002 2908.05
10/25/2002 2875.53
10/28/2002 2834.41
10/29/2002 2885.23
10/30/2002 2888.59
10/31/2002 2949.32
11/1/2002 2950.58
11/4/2002 2987.58
11/5/2002 2982.39
11/7/2002 2975.26
11/8/2002 2956.84
11/11/2002 2948.04
11/12/2002 2961.24
11/13/2002 2960.66
11/14/2002 2986.56
11/15/2002 3033.91
11/18/2002 3057.16
11/20/2002 3075.48
11/21/2002 3101.36
11/22/2002 3141.61
11/25/2002 3175.56
11/26/2002 3187.76
11/27/2002 3174.11
11/28/2002 3220.75
11/29/2002 3228.82
12/2/2002 3270.36
12/3/2002 3230.14
12/4/2002 3207.36
12/5/2002 3229.73
12/6/2002 3306.29
12/9/2002 3269.31
12/10/2002 3289.68
12/11/2002 3303.27
12/12/2002 3324.48
12/13/2002 3342.97
12/16/2002 3328.39
12/17/2002 3311.06
12/18/2002 3333.31
12/19/2002 3333.86
12/20/2002 3337.22
12/23/2002 3329.61
12/24/2002 3352.77
12/26/2002 3382.64
12/27/2002 3398
12/30/2002 3374.97
12/31/2002 3377.28
1/2/2003 3365.06
1/3/2003 3357.54
1/6/2003 3334.89
1/7/2003 3330.5
1/8/2003 3357.87
1/9/2003 3384.2
1/10/2003 3358.99
1/13/2003 3327.16
1/14/2003 3335.35
1/15/2003 3357.69
1/16/2003 3373.52
1/17/2003 3370.39
1/20/2003 3341.89
1/21/2003 3354.14
1/22/2003 3357.04
1/23/2003 3328.18
1/24/2003 3287.86
1/27/2003 3247.71
1/28/2003 3267.84
1/29/2003 3238.02
1/30/2003 3219.88
1/31/2003 3250.38
2/3/2003 3279.83
2/4/2003 3278.13
2/5/2003 3256.08
2/6/2003 3305.44
2/7/2003 3279.77
2/10/2003 3256.86
2/11/2003 3261.47
2/12/2003 3247.51
2/14/2003 3223.41
2/17/2003 3282.45
2/18/2003 3289.09
2/19/2003 3302.04
2/20/2003 3303.22
2/21/2003 3307.2
2/24/2003 3322.17
2/25/2003 3281.92
2/26/2003 3260.48
2/27/2003 3277.34
2/28/2003 3283.66
3/3/2003 3277.27
3/4/2003 3244.8
3/5/2003 3226.1
3/6/2003 3190.35
3/7/2003 3153.06
3/10/2003 3125.88
3/11/2003 3154.91
3/12/2003 3110.08
3/13/2003 3108.24
3/17/2003 3084.91
3/19/2003 3121.18
3/20/2003 3192.93
3/21/2003 3200.15
3/24/2003 3140.36
3/25/2003 3140.42
3/26/2003 3143.58
3/27/2003 3116.79
3/28/2003 3115.44
3/31/2003 3048.72
4/1/2003 3080.95
4/2/2003 3116.99
4/3/2003 3151.16
4/4/2003 3167.7
4/7/2003 3215.24
4/8/2003 3174.86
4/9/2003 3141.25
4/10/2003 3035.33
4/11/2003 2997.87
4/15/2003 2997.38
4/16/2003 3032.32
4/17/2003 2984.5
4/21/2003 2996.97
4/22/2003 2985.54
4/23/2003 2947.33
4/24/2003 2937.23
4/25/2003 2924.03
4/28/2003 2936.71
4/29/2003 2950.14
4/30/2003 2959.79
5/2/2003 2966.63
5/5/2003 2975.47
5/6/2003 2993
5/7/2003 2980.74
 5/8/2003 2961.6
5/9/2003 2950
5/12/2003 2942.78
5/13/2003 2960.62
5/14/2003 2993.94
5/15/2003 3012.97
5/16/2003 3056.58
5/19/2003 3043.89
5/20/2003 3062.92
5/21/2003 3057.09
5/22/2003 3040.79
5/23/2003 3049.84
5/26/2003 3096.69
5/27/2003 3081.94
5/28/2003 3130.46
5/29/2003 3164.25
5/30/2003 3180.75
6/2/2003 3206.38
6/3/2003 3181.97
6/4/2003 3216.49
6/5/2003 3262.2
6/6/2003 3303.24
6/9/2003 3337.31
6/10/2003 3289.55
6/11/2003 3314.6
6/12/2003 3337.3
6/13/2003 3354.14
6/16/2003 3336.64
6/17/2003 3431.03
6/18/2003 3430.96
6/19/2003 3454.6
6/20/2003 3499.5
6/23/2003 3461.38
6/24/2003 3447.45
6/25/2003 3517.27
6/26/2003 3552.4
6/27/2003 3583.06
6/30/2003 3607.13
7/1/2003 3604.43
7/2/2003 3601.39
7/3/2003 3639.89
7/4/2003 3622.34
7/7/2003 3612.53
7/8/2003 3629.68
7/9/2003 3620.79
7/10/2003 3679.63
7/11/2003 3676.26
7/14/2003 3720.75
7/15/2003 3686.34
7/16/2003 3721.65
7/17/2003 3668.91
7/18/2003 3647.58
7/21/2003 3569.58
7/22/2003 3554.13
7/23/2003 3577.89
7/24/2003 3668.07
7/25/2003 3726.46
7/28/2003 3739.76
7/29/2003 3764.44
7/30/2003 3780.42
7/31/2003 3792.61
8/1/2003 3815.31
8/4/2003 3832.5
8/5/2003 3765.82
8/6/2003 3741.66
8/7/2003 3806.83
8/8/2003 3883.76
8/11/2003 3893.41
8/12/2003 3889.41
8/13/2003 3926.07
8/14/2003 3921.2
8/18/2003 3977.73
8/19/2003 4006.91
8/20/2003 4056.6
8/21/2003 4095.39
8/22/2003 4125.12
8/25/2003 4004.63
8/26/2003 4152.29
8/27/2003 4205.56
8/28/2003 4212.29
8/29/2003 4244.73
9/1/2003 4324.76
9/2/2003 4339.2
9/3/2003 4257.94
9/4/2003 4310.51
9/5/2003 4369.17
9/8/2003 4434.25
9/9/2003 4425.2
9/10/2003 4434.26
9/11/2003 4393.13
 9/12/2003 4305.91
9/15/2003 4193.83
9/16/2003 4274.75
9/17/2003 4235.35
9/18/2003 4134.15
9/19/2003 4217.12
9/22/2003 4151.72
9/23/2003 4231.69
9/24/2003 4356.39
9/25/2003 4297.15
9/26/2003 4382.57
9/29/2003 4402.05
9/30/2003 4453.24
10/1/2003 4455.08
10/3/2003 4552.92
10/6/2003 4631.39
10/7/2003 4632.94
10/8/2003 4634.86
10/9/2003 4698.68
10/10/2003 4768.9
10/13/2003 4849.27
10/14/2003 4782.03
10/15/2003 4855.26
10/16/2003 4887.32
10/17/2003 4930.53
10/20/2003 4851.67
10/21/2003 4755.72
10/22/2003 4741.2
10/23/2003 4648.41
10/24/2003 4757.37
10/27/2003 4698.28
10/28/2003 4707.8
10/29/2003 4744.1
10/30/2003 4780.52
10/31/2003 4906.87
11/3/2003 5063.03
11/4/2003 5097.84
11/5/2003 5064.91
11/6/2003 5047.54
11/7/2003 4971.57
11/10/2003 4998.57
11/11/2003 5030.64
11/12/2003 5005.77
11/13/2003 4949.16
11/14/2003 4865.83
11/17/2003 4940.23
11/18/2003 4891.13
11/19/2003 4823.73
11/20/2003 4771.23
11/21/2003 4838.54
11/24/2003 4822.15
11/25/2003 4894.59
11/27/2003 4989.04
11/28/2003 5044.82
12/1/2003 5160.85
12/2/2003 5186.08
12/3/2003 5221.9
12/4/2003 5225.9
12/5/2003 5131.72
12/8/2003 5131.54
12/9/2003 5229.34
12/10/2003 5285.54
12/11/2003 5299.96
12/12/2003 5315.81
12/15/2003 5390.88
12/16/2003 5437.05
12/17/2003 5418.23
12/18/2003 5455
12/19/2003 5541.35
12/22/2003 5577.96
12/23/2003 5564.33
12/24/2003 5641.92
12/26/2003 5699.24
12/29/2003 5797.33
12/30/2003 5791.85
12/31/2003 5838.96
1/2/2004 6026.59
1/5/2004 6039
1/6/2004 5943.64
1/7/2004 5957.02
1/8/2004 6108.54
1/9/2004 6119.59
1/12/2004 6067.76
1/13/2004 6132.97
1/14/2004 6194.11
1/15/2004 6063.91
1/16/2004 5946.19
1/19/2004 6064.1
1/20/2004 5922.11
1/21/2004 5758.19
1/22/2004 5593.74
1/23/2004 5816.64
1/27/2004 5993.06
1/28/2004 5876.05
1/29/2004 5802.75
1/30/2004 5695.67
2/3/2004 5620.98
2/4/2004 5756.76
2/5/2004 5720.63
2/6/2004 5786.35
2/9/2004 5926.22
2/10/2004 5932.52
2/11/2004 5949.78
2/12/2004 5936.96
2/13/2004 6011.66
2/16/2004 6012.35
2/17/2004 6035.8
2/18/2004 6027.02
2/19/2004 5855.1
2/20/2004 5850.72
2/23/2004 5698.04
2/24/2004 5734.44
2/25/2004 5618.15
2/26/2004 5567.12
2/27/2004 5667.51
3/1/2004 5823.17
3/3/2004 5842.2
3/4/2004 5815.87
3/5/2004 5880.35
3/8/2004 5935.19
3/9/2004 5850.61
3/10/2004 5759.29
3/11/2004 5649.86
3/12/2004 5700.4
3/15/2004 5520.66
3/16/2004 5525.09
3/17/2004 5535.69
3/18/2004 5414.94
3/19/2004 5443.44
3/22/2004 5365.4
3/23/2004 5400.99
3/24/2004 5395.28
3/25/2004 5414.44
3/26/2004 5528.94
3/29/2004 5571.37
3/30/2004 5520.44
3/31/2004 5590.6
4/1/2004 5740.85
4/2/2004 5788.08
4/5/2004 5838.02
4/6/2004 5822.42
4/7/2004 5815.13
4/8/2004 5838.45
4/12/2004 5783.79
4/13/2004 5904.52
4/15/2004 5843.97
4/16/2004 5862.82
4/19/2004 5800.54
4/20/2004 5804.81
4/21/2004 5876.42
4/22/2004 5924.18
4/23/2004 5925.58
4/27/2004 5712.28
4/28/2004 5713.09
4/29/2004 5668.43
4/30/2004 5655.09
5/3/2004 5584.99
5/4/2004 5647.15
5/5/2004 5686.19
5/6/2004 5757.3
5/7/2004 5669.58
5/10/2004 5555.84
5/11/2004 5325.9
5/12/2004 5358.35
5/13/2004 5399.47
5/14/2004 5069.87
5/17/2004 4505.16
5/18/2004 4877.02
5/19/2004 5006.1
5/20/2004 4932.11
5/21/2004 4961.57
5/24/2004 5123.23
5/25/2004 5102.22
5/26/2004 5081.95
5/27/2004 5058.55
5/28/2004 4835.39
5/31/2004 4759.62
6/1/2004 4835.12
6/2/2004 4923.69
6/3/2004 4817.99
 6/4/2004 4889
6/7/2004 4938.15
6/8/2004 4962.63
6/9/2004 4963.75
6/10/2004 4944.64
6/11/2004 4832.71
6/14/2004 4746.01
6/15/2004 4814.85
6/16/2004 4788.8
6/17/2004 4839.88
6/18/2004 4769.99
6/21/2004 4738.62
6/22/2004 4735.86
6/23/2004 4644
6/24/2004 4708.55
6/25/2004 4756.39
6/28/2004 4837.6
6/29/2004 4841.38
6/30/2004 4795.46
7/1/2004 4874.05
7/2/2004 4870.58
7/5/2004 4843.77
7/6/2004 4928.59
7/7/2004 4955.97
7/8/2004 4843.84
7/9/2004 4945.48
7/12/2004 4944.54
7/13/2004 4898.99
7/14/2004 4848.3
7/15/2004 4888.19
7/16/2004 4951.17
7/19/2004 4975.4
7/20/2004 4957.88
7/21/2004 4993.76
7/22/2004 5054.29
7/23/2004 5073.34
7/26/2004 5118.17
7/27/2004 5075.88
7/28/2004 5070.29
7/29/2004 5120.45
7/30/2004 5170.32
8/2/2004 5202.53
8/3/2004 5194.63
8/4/2004 5169.07
8/5/2004 5252.78
 8/6/2004 5196.99
8/9/2004 5233.21
8/10/2004 5252.05
8/11/2004 5175.16
8/12/2004 5139.77
8/13/2004 5102.92
8/16/2004 5102.37
8/17/2004 5102.94
8/18/2004 5038.28
8/19/2004 5123.65
8/20/2004 5064.66
8/23/2004 5033.69
8/24/2004 5067.39
8/25/2004 5088.56
8/26/2004 5135.45
8/27/2004 5117.01
8/30/2004 5186.45
8/31/2004 5192.08
9/1/2004 5210.85
9/2/2004 5198.72
9/3/2004 5218.46
9/6/2004 5246.23
9/7/2004 5264.67
9/8/2004 5298.16
9/9/2004 5298.23
9/10/2004 5370.05
9/13/2004 5397.46
9/14/2004 5428.77
9/15/2004 5420.09
9/16/2004 5477.68
9/17/2004 5561.15
9/20/2004 5545.82
9/21/2004 5605.93
9/22/2004 5616.87
9/23/2004 5539.48
9/24/2004 5527.75
9/27/2004 5511.81
9/28/2004 5462.61
9/29/2004 5527.56
9/30/2004 5583.61
10/1/2004 5675.54
10/4/2004 5766.3
10/5/2004 5758.67
10/6/2004 5713.75
10/7/2004 5773.66
 10/8/2004 5776.85
10/11/2004 5717.54
10/12/2004 5676.73
10/14/2004 5713.1
10/15/2004 5686.73
10/18/2004 5679.83
10/19/2004 5738.11
10/20/2004 5673.02
10/21/2004 5641.06
10/25/2004 5581.49
10/26/2004 5651.09
10/27/2004 5662.87
10/28/2004 5715.62
10/29/2004 5672.27
11/1/2004 5704.1
11/2/2004 5754.76
11/3/2004 5842.54
11/4/2004 5832.88
11/5/2004 5891.36
11/8/2004 5930.47
11/9/2004 5929.6
11/10/2004 5973.75
11/11/2004 5954.31
11/12/2004 5964.01
11/16/2004 5996.7
11/17/2004 6016.58
11/18/2004 6025.47
11/19/2004 5961.71
11/22/2004 5963.8
11/23/2004 6009.86
11/24/2004 6035.95
11/25/2004 6035.03
11/29/2004 6157.77
11/30/2004 6234.29
12/1/2004 6227.83
12/2/2004 6328.43
12/3/2004 6322.76
12/6/2004 6322.5
12/7/2004 6316.28
12/8/2004 6261.52
12/9/2004 6304.27
12/10/2004 6233.54
12/13/2004 6268.72
12/14/2004 6325.53
12/15/2004 6402.29
12/16/2004 6420.38
12/17/2004 6346.48
12/20/2004 6403
12/21/2004 6451.3
12/22/2004 6413.66
12/23/2004 6441.85
12/24/2004 6498.06
12/27/2004 6513.03
12/28/2004 6563.48
12/29/2004 6567.94
12/30/2004 6522.54
12/31/2004 6602.69
1/3/2005 6679.2
1/4/2005 6651.01
1/5/2005 6458.84
1/6/2005 6367.39
1/7/2005 6420.46
1/10/2005 6308.54
1/11/2005 6222.87
1/12/2005 6102.74
1/13/2005 6221.06
1/14/2005 6173.82
1/17/2005 6194.07
1/18/2005 6192.35
1/19/2005 6173.32
1/20/2005 6183.24
1/24/2005 6106.43
1/25/2005 6162.98
1/27/2005 6239.43
1/28/2005 6419.09
1/31/2005 6555.94
2/1/2005 6552.47
2/2/2005 6530.06
2/3/2005 6619.97
2/4/2005 6618.23
2/7/2005 6535.17
2/8/2005 6544.77
2/9/2005 6593.53
2/10/2005 6577.83
2/11/2005 6633.76
2/14/2005 6679.33
2/15/2005 6670.06
2/16/2005 6607.78
2/17/2005 6589.29
2/18/2005 6584.32
2/21/2005 6534.68
2/22/2005 6589.41
2/23/2005 6582.5
2/24/2005 6574.21
2/25/2005 6569.72
2/28/2005 6713.86
3/1/2005 6651.08
3/2/2005 6686.89
3/3/2005 6784.72
3/4/2005 6849.48
3/7/2005 6878.98
3/8/2005 6915.09
3/9/2005 6892.82
3/10/2005 6907.65
3/11/2005 6853.73
3/14/2005 6810.04
3/15/2005 6752.45
3/16/2005 6746.88
3/17/2005 6669.52
3/18/2005 6700.34
3/21/2005 6656.69
3/22/2005 6535.45
3/23/2005 6454.46
3/24/2005 6442.87
3/28/2005 6510.74
3/29/2005 6367.86
3/30/2005 6381.4
3/31/2005 6492.82
4/1/2005 6605.04
4/4/2005 6604.42
4/5/2005 6550.29
4/6/2005 6606.41
4/7/2005 6545.64
4/8/2005 6479.54
4/11/2005 6397.52
4/12/2005 6464.61
4/13/2005 6467.92
4/15/2005 6248.34
4/18/2005 6156.78
4/19/2005 6134.86
4/20/2005 6243.74
4/21/2005 6299.2
4/22/2005 6346.57
4/25/2005 6377.85
4/26/2005 6339.98
4/27/2005 6278.5
4/28/2005 6284.2
4/29/2005 6154.44
5/2/2005 6195.15
5/3/2005 6216.77
5/4/2005 6289.55
5/5/2005 6359.65
5/6/2005 6388.48
5/9/2005 6481.35
5/10/2005 6454.71
5/11/2005 6445.13
5/12/2005 6456.82
5/13/2005 6451.54
5/16/2005 6528.03
5/17/2005 6466
5/18/2005 6447
5/19/2005 6478.94
5/20/2005 6499.5
5/23/2005 6539.83
5/24/2005 6565.37
5/25/2005 6597.6
5/26/2005 6670.78
5/27/2005 6707.72
5/30/2005 6663.55
5/31/2005 6715.11
6/1/2005 6729.9
6/2/2005 6655.56
6/3/2005 6748.85
6/6/2005 6758.19
6/7/2005 6781.25
6/8/2005 6858.24
6/9/2005 6832.53
6/10/2005 6781.99
6/13/2005 6832.68
6/14/2005 6860.18
6/15/2005 6906.98
6/16/2005 6900.41
6/17/2005 6906.52
6/20/2005 6984.55
6/21/2005 7076.52
6/22/2005 7145.34
6/23/2005 7119.76
6/24/2005 7148.62
6/27/2005 7151.08
6/28/2005 7049
6/29/2005 7119.88
6/30/2005 7193.85
7/1/2005 7210.77
7/4/2005 7277.31
7/5/2005 7220.25
7/6/2005 7287.6
7/7/2005 7145.13
7/8/2005 7212.08
7/11/2005 7306.74
7/12/2005 7303.95
7/13/2005 7247.91
7/14/2005 7187.7
7/15/2005 7271.54
7/18/2005 7347.1
7/19/2005 7346.63
7/20/2005 7342.89
7/21/2005 7304.32
7/22/2005 7423.25
7/25/2005 7505.6
7/26/2005 7552.77
7/27/2005 7605.03
7/29/2005 7635.42
8/1/2005 7669.45
8/2/2005 7756.04
8/3/2005 7756.47
8/4/2005 7797.08
8/5/2005 7754
8/8/2005 7606.17
8/9/2005 7595.57
8/10/2005 7729.82
8/11/2005 7816.51
8/12/2005 7767.49
8/16/2005 7768.24
8/17/2005 7859.53
8/18/2005 7811.33
8/19/2005 7780.76
8/22/2005 7750.6
8/23/2005 7615.99
8/24/2005 7612
8/25/2005 7660.42
8/26/2005 7680.22
8/29/2005 7634.43
8/30/2005 7745
8/31/2005 7805.43
9/1/2005 7876.15
 9/2/2005 7899.77
9/5/2005 7925.24
9/6/2005 7946.78
9/8/2005 8052.56
9/9/2005 8060.01
9/12/2005 8138.42
9/13/2005 8193.96
9/14/2005 8189.48
9/15/2005 8283.76
9/16/2005 8380.96
9/19/2005 8444.84
9/20/2005 8500.28
9/21/2005 8487.14
9/22/2005 8221.64
9/23/2005 8222.59
9/26/2005 8478.91
9/27/2005 8525.52
9/28/2005 8606.03
9/29/2005 8650.17
9/30/2005 8634.48
10/3/2005 8697.65
10/4/2005 8799.96
10/5/2005 8724.47
10/6/2005 8528.7
10/7/2005 8491.56
10/10/2005 8483.86
10/11/2005 8540.56
10/13/2005 8376.9
10/14/2005 8201.73
10/17/2005 8202.62
10/18/2005 8122.25
10/19/2005 7971.06
10/20/2005 7935.12
10/21/2005 8068.95
10/24/2005 7920.8
10/25/2005 7991.74
10/26/2005 7974.69
10/27/2005 7798.49
10/28/2005 7685.64
10/31/2005 7892.32
11/1/2005 7944.1
11/2/2005 8072.75
11/7/2005 8206.83
11/8/2005 8317.8
11/9/2005 8308.78
11/10/2005 8308.93
11/11/2005 8471.04
11/14/2005 8494.29
11/16/2005 8595.92
11/17/2005 8649.52
11/18/2005 8686.65
11/21/2005 8610.74
11/22/2005 8534.97
11/23/2005 8638.34
11/24/2005 8744.04
11/25/2005 8853.21
11/28/2005 8994.94
11/29/2005 8931.16
11/30/2005 8788.81
12/1/2005 8944.78
12/2/2005 8961.61
12/5/2005 8823.31
12/6/2005 8815.53
12/7/2005 8895.81
12/8/2005 8906.31
12/9/2005 9067.28
12/12/2005 9133.67
12/13/2005 9263.9
12/14/2005 9241.76
12/15/2005 9170.4
12/16/2005 9284.46
12/19/2005 9394.27
12/20/2005 9346.24
12/21/2005 9339.17
12/22/2005 9372.3
12/23/2005 9256.91
12/26/2005 9085.89
12/27/2005 9283.16
12/28/2005 9257.51
12/29/2005 9323.25
12/30/2005 9397.93
1/2/2006 9390.14
1/3/2006 9539.37
1/4/2006 9648.08
1/5/2006 9617.74
1/6/2006 9640.29
1/9/2006 9583.45
1/10/2006 9445.3
1/12/2006 9380.88
1/13/2006 9374.19
1/16/2006 9311.19
1/17/2006 9314.13
1/18/2006 9237.53
1/19/2006 9449.84
1/20/2006 9520.96
1/23/2006 9464.9
1/24/2006 9549.92
1/25/2006 9685.74
1/27/2006 9870.79
1/30/2006 9849.03
1/31/2006 9919.89
2/1/2006 9859.26
2/2/2006 9843.87
2/3/2006 9742.58
2/6/2006 9980.42
2/7/2006 10082.28
2/8/2006 10044.82
2/10/2006 10110.97
2/13/2006 10173.25
2/14/2006 10086.63
2/15/2006 10113.18
2/16/2006 10124.3
2/17/2006 9981.11
2/20/2006 10079.3
2/21/2006 10168.11
2/22/2006 10224.32
2/23/2006 10244.05
2/24/2006 10200.76
2/27/2006 10282.09
2/28/2006 10370.24
3/1/2006 10565.47
3/2/2006 10626.78
3/3/2006 10595.43
3/6/2006 10735.36
3/7/2006 10725.67
3/8/2006 10508.85
3/9/2006 10573.54
3/10/2006 10765.16
3/13/2006 10803.71
3/14/2006 10801.72
3/16/2006 10878.74
3/17/2006 10860.04
3/20/2006 10941.11
3/21/2006 10905.2
3/22/2006 10841.35
3/23/2006 10840.59
3/24/2006 10950.3
3/27/2006 11079.02
3/28/2006 11086.03
3/29/2006 11183.48
3/30/2006 11307.04
3/31/2006 11279.96
4/3/2006 11564.36
4/4/2006 11638.01
4/5/2006 11746.9
4/7/2006 11589.44
4/10/2006 11662.55
4/12/2006 11355.73
4/13/2006 11237.23
4/17/2006 11539.68
4/18/2006 11821.57
4/19/2006 11895.98
4/20/2006 12039.55
4/21/2006 12030.3
4/24/2006 11915.24
4/25/2006 11646.78
4/26/2006 11938.53
4/27/2006 11835.02
4/28/2006 11851.93
5/2/2006 12218.78
5/3/2006 12310.72
5/4/2006 12347.63
5/5/2006 12359.7
5/8/2006 12462.47
5/9/2006 12513.86
5/10/2006 12612.38
5/11/2006 12435.41
5/12/2006 12285.11
5/15/2006 11822.2
5/16/2006 11873.73
5/17/2006 12217.81
5/18/2006 11391.43
5/19/2006 10938.61
5/22/2006 10481.77
5/23/2006 10822.78
5/24/2006 10573.15
5/25/2006 10666.32
5/26/2006 10809.35
5/29/2006 10853.14
5/30/2006 10786.63
5/31/2006 10398.61
6/1/2006 10071.42
6/2/2006 10451.33
6/5/2006 10213.48
6/6/2006 9957.32
6/7/2006 9756.76
6/8/2006 9295.81
6/9/2006 9810.46
6/12/2006 9476.15
6/13/2006 9062.65
6/14/2006 8929.44
6/15/2006 9545.06
6/16/2006 9884.51
6/19/2006 9997.84
6/20/2006 9822.52
6/21/2006 10040.14
6/22/2006 10275.88
6/23/2006 10401.3
6/26/2006 10042.06
6/27/2006 10151.01
6/28/2006 10129.7
6/29/2006 10162.16
6/30/2006 10609.25
7/3/2006 10695.26
7/4/2006 10662.22
7/5/2006 10919.64
7/6/2006 10767.97
7/7/2006 10509.53
7/10/2006 10684.3
7/11/2006 10614.35
7/12/2006 10930.09
7/13/2006 10858.5
7/14/2006 10678.22
7/17/2006 10293.22
7/18/2006 10226.78
7/19/2006 10007.34
7/20/2006 10352.94
7/21/2006 10085.91
7/24/2006 10215.37
7/25/2006 10415.61
7/26/2006 10617.27
7/27/2006 10741.59
7/28/2006 10680.23
7/31/2006 10743.88
8/1/2006 10751.66
 8/2/2006 10876.19
8/3/2006 10923.16
8/4/2006 10866.51
8/7/2006 10812.64
8/8/2006 11014.97
8/9/2006 11145.18
8/10/2006 11149.17
8/11/2006 11192.46
8/14/2006 11312.99
8/16/2006 11448.31
8/17/2006 11477.48
8/18/2006 11465.72
8/21/2006 11511.68
8/22/2006 11502.62
8/23/2006 11406.65
8/24/2006 11531.95
8/25/2006 11572.2
8/28/2006 11619.52
8/29/2006 11706.85
8/30/2006 11723.92
8/31/2006 11699.05
9/1/2006 11778.02
9/4/2006 11914.21
9/5/2006 11904.6
9/6/2006 11933.21
9/7/2006 11853.85
9/8/2006 11918.65
9/11/2006 11550.69
9/12/2006 11660.79
9/13/2006 11893.79
9/14/2006 11973.02
9/15/2006 12009.59
9/18/2006 12071.3
9/19/2006 11970.47
9/20/2006 12109.14
9/21/2006 12274.27
9/22/2006 12236.78
9/25/2006 12173.91
9/26/2006 12321.19
9/27/2006 12366.91
9/28/2006 12380.74
9/29/2006 12454.42
10/3/2006 12366.39
10/4/2006 12204.01
10/5/2006 12389.41
 10/6/2006 12372.81
10/9/2006 12365.83
10/10/2006 12363.77
10/11/2006 12353.49
10/12/2006 12537.98
10/13/2006 12736.42
10/16/2006 12928.18
10/17/2006 12883.83
10/18/2006 12858.48
10/19/2006 12723.59
10/20/2006 12709.4
10/23/2006 12623.28
10/26/2006 12698.41
10/27/2006 12906.81
10/30/2006 13024.26
10/31/2006 12961.9
11/1/2006 13033.04
11/2/2006 13091.12
11/3/2006 13130.79
11/6/2006 13186.89
11/7/2006 13156.66
11/8/2006 13072.51
11/9/2006 13137.49
11/10/2006 13282.91
11/13/2006 13399
11/14/2006 13425.5
11/15/2006 13469.37
11/16/2006 13505.89
11/17/2006 13429.48
11/20/2006 13430.71
11/21/2006 13616.77
11/22/2006 13706.53
11/23/2006 13680.83
11/24/2006 13703.33
11/27/2006 13773.59
11/28/2006 13601.95
11/29/2006 13616.73
11/30/2006 13696.31
12/1/2006 13844.78
12/4/2006 13874.33
12/5/2006 13937.65
12/6/2006 13949
12/7/2006 13972.03
12/8/2006 13799.49
12/11/2006 13399.43
12/12/2006 12995.02
12/13/2006 13181.34
12/14/2006 13487.16
12/15/2006 13614.52
12/18/2006 13731.09
12/19/2006 13382.01
12/20/2006 13340.21
12/21/2006 13384.86
12/22/2006 13471.74
12/26/2006 13708.34
12/27/2006 13859.69
12/28/2006 13846.34
12/29/2006 13786.91
1/2/2007 13942.24
1/3/2007 14014.92
1/4/2007 13871.71
1/5/2007 13860.52
1/8/2007 13652.15
1/9/2007 13566.33
1/10/2007 13362.16
1/11/2007 13630.71
1/12/2007 14056.53
1/15/2007 14129.64
1/16/2007 14114.73
1/17/2007 14131.34
1/18/2007 14217.75
1/19/2007 14182.71
1/22/2007 14209.24
1/23/2007 14041.24
1/24/2007 14110.46
1/25/2007 14282.72
1/29/2007 14211.96
1/31/2007 14090.92
2/1/2007 14267.18
2/2/2007 14403.77
2/5/2007 14515.9
2/6/2007 14478.19
2/7/2007 14643.13
2/8/2007 14652.09
2/9/2007 14538.9
2/12/2007 14190.7
2/13/2007 14090.98
2/14/2007 14009.9
2/15/2007 14355.55
2/19/2007 14402.9
2/20/2007 14253.38
2/21/2007 14188.49
2/22/2007 14021.31
2/23/2007 13632.53
2/26/2007 13649.52
2/27/2007 13478.83
2/28/2007 12938.09
3/1/2007 13159.55
3/2/2007 12886.13
3/5/2007 12415.04
3/6/2007 12697.09
3/7/2007 12579.75
3/8/2007 13049.35
3/9/2007 12884.99
3/12/2007 12902.63
3/13/2007 12982.98
3/14/2007 12529.62
3/15/2007 12543.85
3/16/2007 12430.4
3/19/2007 12644.99
3/20/2007 12705.94
3/21/2007 12945.88
3/22/2007 13308.03
3/23/2007 13285.93
3/26/2007 13124.32
3/28/2007 12884.34
3/29/2007 12979.66
3/30/2007 13072.1
4/2/2007 12455.37
4/3/2007 12624.58
4/4/2007 12786.77
4/5/2007 12856.08
4/9/2007 13177.74
4/10/2007 13189.54
4/11/2007 13183.24
4/12/2007 13113.81
4/13/2007 13384.08
4/16/2007 13695.58
4/17/2007 13607.04
4/18/2007 13672.19
4/19/2007 13619.7
4/20/2007 13897.41
4/23/2007 13928.33
4/24/2007 14136.72
4/25/2007 14217.77
4/26/2007 14228.88
4/27/2007 13908.58
4/30/2007 13872.37
5/3/2007 14078.21
5/4/2007 13934.27
5/7/2007 13879.25
5/8/2007 13765.46
5/9/2007 13781.51
5/10/2007 13771.23
5/11/2007 13796.16
5/14/2007 13965.86
5/15/2007 13929.33
5/16/2007 14127.31
5/17/2007 14299.71
5/18/2007 14303.41
5/21/2007 14418.6
5/22/2007 14453.72
5/23/2007 14363.26
5/24/2007 14218.11
5/25/2007 14338.45
5/28/2007 14397.89
5/29/2007 14508.21
5/30/2007 14411.38
5/31/2007 14544.46
6/1/2007 14570.75
6/4/2007 14495.77
6/5/2007 14535.01
6/6/2007 14255.93
6/7/2007 14186.18
6/8/2007 14063.81
6/11/2007 14083.41
6/12/2007 14130.95
6/13/2007 14003.03
6/14/2007 14203.72
6/15/2007 14162.71
6/18/2007 14080.14
6/19/2007 14295.5
6/20/2007 14411.95
6/21/2007 14499.24
6/22/2007 14467.36
6/25/2007 14487.72
6/26/2007 14501.08
6/27/2007 14431.06
6/28/2007 14504.57
6/29/2007 14650.51
 7/2/2007 14664.26
7/3/2007 14806.51
7/4/2007 14880.24
7/5/2007 14861.89
7/6/2007 14964.12
7/9/2007 15045.73
7/10/2007 15009.88
7/11/2007 14910.62
7/12/2007 15092.04
7/13/2007 15272.72
7/16/2007 15311.22
7/17/2007 15289.82
7/18/2007 15301.17
7/19/2007 15550.13
7/20/2007 15565.55
7/23/2007 15732.2
7/24/2007 15794.92
7/25/2007 15699.33
7/26/2007 15776.31
7/27/2007 15234.57
7/30/2007 15260.91
7/31/2007 15550.99
8/1/2007 14935.77
8/2/2007 14985.7
8/3/2007 15138.4
8/6/2007 14903.03
8/7/2007 14932.77
8/8/2007 15307.98
8/9/2007 15100.15
8/10/2007 14868.25
8/13/2007 15017.21
8/14/2007 15000.91
8/16/2007 14358.21
8/17/2007 14141.52
8/20/2007 14427.55
8/21/2007 13989.11
8/22/2007 14248.66
8/23/2007 14163.98
8/24/2007 14424.87
8/27/2007 14842.38
8/28/2007 14919.19
8/29/2007 14993.04
8/30/2007 15121.74
8/31/2007 15318.6
9/3/2007 15422.05
 9/4/2007 15465.4
9/5/2007 15446.15
9/6/2007 15616.31
9/7/2007 15590.42
9/10/2007 15596.83
9/11/2007 15542.77
9/12/2007 15505.36
9/13/2007 15614.44
9/14/2007 15603.8
9/17/2007 15504.43
9/18/2007 15669.12
9/19/2007 16322.75
9/20/2007 16347.95
9/21/2007 16564.23
9/24/2007 16845.83
9/25/2007 16899.54
9/26/2007 16921.39
9/27/2007 17150.56
9/28/2007 17291.1
10/1/2007 17328.62
10/3/2007 17847.04
10/4/2007 17777.14
10/5/2007 17773.36
10/8/2007 17491.39
10/9/2007 18280.24
10/10/2007 18658.25
10/11/2007 18814.07
10/12/2007 18419.04
10/15/2007 19058.67
10/16/2007 19051.86
10/17/2007 18715.82
10/18/2007 17998.39
10/19/2007 17559.98
10/22/2007 17613.99
10/23/2007 18492.84
10/24/2007 18512.91
10/25/2007 18770.89
10/26/2007 19243.17
10/29/2007 19977.67
10/30/2007 19783.51
10/31/2007 19837.99
11/1/2007 19724.35
11/2/2007 19976.23
11/5/2007 19590.78
11/6/2007 19400.67
 11/7/2007 19289.83
11/8/2007 19058.93
11/9/2007 18907.6
11/12/2007 18737.27
11/13/2007 19035.48
11/14/2007 19929.06
11/15/2007 19784.89
11/16/2007 19698.36
11/19/2007 19633.36
11/20/2007 19280.8
11/21/2007 18602.62
11/22/2007 18526.32
11/23/2007 18852.87
11/26/2007 19247.54
11/27/2007 19127.73
11/28/2007 18938.87
11/29/2007 19003.26
11/30/2007 19363.19
12/3/2007 19603.41
12/4/2007 19529.5
12/5/2007 19738.07
12/6/2007 19795.87
12/7/2007 19966
12/10/2007 19930.68
12/11/2007 20290.89
12/12/2007 20375.87
12/13/2007 20104.39
12/14/2007 20030.83
12/17/2007 19261.35
12/18/2007 19079.64
12/19/2007 19091.96
12/20/2007 19162.57
12/24/2007 19854.12
12/26/2007 20192.52
12/27/2007 20216.72
12/28/2007 20206.95
12/31/2007 20286.99
1/2/2008 20465.3
1/3/2008 20345.2
1/4/2008 20686.89
1/7/2008 20812.65
1/8/2008 20873.33
1/9/2008 20869.78
1/10/2008 20582.08
1/11/2008 20827.45
1/14/2008 20728.05
1/15/2008 20251.09
1/16/2008 19868.11
1/17/2008 19700.82
1/18/2008 19013.7
1/21/2008 17605.35
1/22/2008 16729.94
1/23/2008 17594.07
1/24/2008 17221.74
1/25/2008 18361.66
1/28/2008 18152.78
1/29/2008 18091.94
1/30/2008 17758.64
1/31/2008 17648.71
2/1/2008 18242.58
2/4/2008 18660.32
2/5/2008 18663.16
2/6/2008 18139.49
2/7/2008 17526.93
2/8/2008 17464.89
2/11/2008 16630.91
2/12/2008 16608.01
2/13/2008 16949.14
2/14/2008 17766.63
2/15/2008 18115.25
2/19/2008 18075.66
2/20/2008 17617.6
2/21/2008 17734.68
2/22/2008 17349.07
2/25/2008 17650.57
2/26/2008 17806.19
2/27/2008 17825.99
2/28/2008 17824.48
2/29/2008 17578.72
3/3/2008 16677.88
3/4/2008 16339.89
3/5/2008 16542.08
3/7/2008 15975.52
3/10/2008 15923.72
3/11/2008 16123.15
3/12/2008 16127.98
3/13/2008 15357.35
3/14/2008 15760.52
3/17/2008 14809.49
3/18/2008 14833.46
3/19/2008 14994.83
3/24/2008 15289.4
3/25/2008 16217.49
3/26/2008 16086.83
3/27/2008 16015.56
3/28/2008 16371.29
3/31/2008 15644.44
4/1/2008 15626.62
4/2/2008 15750.4
4/3/2008 15832.55
4/4/2008 15343.12
4/7/2008 15757.08
4/8/2008 15587.62
4/9/2008 15790.51
4/10/2008 15695.1
4/11/2008 15807.64
4/15/2008 16153.66
4/16/2008 16244.19
4/17/2008 16481.2
4/21/2008 16739.33
4/22/2008 16783.87
4/23/2008 16698.04
4/24/2008 16721.08
4/25/2008 17125.98
4/28/2008 17015.96
4/29/2008 17378.46
4/30/2008 17287.31
5/2/2008 17600.12
5/5/2008 17490.9
5/6/2008 17373.01
5/7/2008 17339.31
5/8/2008 17080.65
5/9/2008 16737.07
5/12/2008 16860.9
5/13/2008 16752.86
5/14/2008 16978.35
5/15/2008 17353.54
5/16/2008 17434.94
5/20/2008 17230.18
5/21/2008 17243.16
5/22/2008 16907.11
5/23/2008 16649.64
5/26/2008 16348.5
5/27/2008 16275.59
5/28/2008 16525.37
5/29/2008 16316.26
5/30/2008 16415.57
6/2/2008 16063.18
6/3/2008 15962.56
6/4/2008 15514.79
6/5/2008 15769.72
6/6/2008 15572.18
6/9/2008 15066.1
6/10/2008 14889.25
6/11/2008 15185.32
6/12/2008 15250.2
6/13/2008 15189.62
6/16/2008 15395.82
6/17/2008 15696.9
6/18/2008 15422.31
6/19/2008 15087.99
6/20/2008 14571.29
6/23/2008 14293.32
6/24/2008 14106.58
6/25/2008 14220.07
6/26/2008 14421.82
6/27/2008 13802.22
6/30/2008 13461.6
7/1/2008 12961.68
7/2/2008 13664.62
7/3/2008 13094.11
7/4/2008 13454
7/7/2008 13525.99
7/8/2008 13349.65
7/9/2008 13964.26
7/10/2008 13926.24
7/11/2008 13469.85
7/14/2008 13330.51
7/15/2008 12676.19
7/16/2008 12575.8
7/17/2008 13111.85
7/18/2008 13635.4
7/21/2008 13850.04
7/22/2008 14104.2
7/23/2008 14942.28
7/24/2008 14777.01
7/25/2008 14274.94
7/28/2008 14349.11
7/29/2008 13791.54
7/30/2008 14287.21
7/31/2008 14355.75
8/1/2008 14656.69
8/4/2008 14577.87
8/5/2008 14961.07
8/6/2008 15073.54
8/7/2008 15117.25
8/8/2008 15167.82
8/11/2008 15503.92
8/12/2008 15212.13
8/13/2008 15093.12
8/14/2008 14724.18
8/18/2008 14645.66
8/19/2008 14543.73
8/20/2008 14678.23
8/21/2008 14243.73
8/22/2008 14401.49
8/25/2008 14450.35
8/26/2008 14482.22
8/27/2008 14296.79
8/28/2008 14048.34
8/29/2008 14564.53
9/1/2008 14498.51
9/2/2008 15049.86
9/4/2008 14899.1
9/5/2008 14483.83
9/8/2008 14944.97
9/9/2008 14900.76
9/10/2008 14662.61
9/11/2008 14324.29
9/12/2008 14000.81
9/15/2008 13531.27
9/16/2008 13518.8
9/17/2008 13262.9
9/18/2008 13315.6
9/19/2008 14042.32
9/22/2008 13994.96
9/23/2008 13570.31
9/24/2008 13692.52
9/25/2008 13547.18
9/26/2008 13102.18
9/29/2008 12595.75
9/30/2008 12860.43
10/1/2008 13055.67
10/3/2008 12526.32
10/6/2008 11801.7
 10/7/2008 11695.24
10/8/2008 11328.36
10/10/2008 10527.85
10/13/2008 11309.09
10/14/2008 11483.4
10/15/2008 10809.12
10/16/2008 10581.49
10/17/2008 9975.35
10/20/2008 10223.09
10/21/2008 10683.39
10/22/2008 10169.9
10/23/2008 9771.7
10/24/2008 8701.07
10/27/2008 8509.56
10/28/2008 9008.08
10/29/2008 9044.51
10/31/2008 9788.06
11/3/2008 10337.68
11/4/2008 10631.12
11/5/2008 10120.01
11/6/2008 9734.22
11/7/2008 9964.29
11/10/2008 10536.16
11/11/2008 9839.69
11/12/2008 9536.33
11/14/2008 9385.42
11/17/2008 9291.01
11/18/2008 8937.2
11/19/2008 8773.78
11/20/2008 8451.01
11/21/2008 8915.21
11/24/2008 8903.12
11/25/2008 8695.53
11/26/2008 9026.72
11/28/2008 9092.72
12/1/2008 8839.87
12/2/2008 8739.24
12/3/2008 8747.43
12/4/2008 9229.75
12/5/2008 8965.2
12/8/2008 9162.62
12/10/2008 9654.9
12/11/2008 9645.46
12/12/2008 9690.07
12/15/2008 9832.39
12/16/2008 9976.98
12/17/2008 9715.29
12/18/2008 10076.43
12/19/2008 10099.91
12/22/2008 9928.35
12/23/2008 9686.75
12/24/2008 9568.72
12/26/2008 9328.92
12/29/2008 9533.52
12/30/2008 9716.16
12/31/2008 9647.31
1/2/2009 9958.22
1/5/2009 10275.6
1/6/2009 10335.93
1/7/2009 9586.88
1/9/2009 9406.47
1/12/2009 9110.05
1/13/2009 9071.36
1/14/2009 9370.49
1/15/2009 9046.74
1/16/2009 9323.59
1/19/2009 9329.57
1/20/2009 9100.55
1/21/2009 8779.17
1/22/2009 8813.84
1/23/2009 8674.35
1/27/2009 9004.08
1/28/2009 9257.47
1/29/2009 9236.28
1/30/2009 9424.24
2/2/2009 9066.7
2/3/2009 9149.3
2/4/2009 9201.85
2/5/2009 9090.88
2/6/2009 9300.86
2/9/2009 9583.89
2/10/2009 9647.47
2/11/2009 9618.54
2/12/2009 9465.83
2/13/2009 9634.74
2/16/2009 9305.45
2/17/2009 9035
2/18/2009 9015.18
2/19/2009 9042.63
2/20/2009 8843.21
2/24/2009 8822.06
2/25/2009 8902.56
2/26/2009 8954.86
2/27/2009 8891.61
3/2/2009 8607.08
3/3/2009 8427.29
3/4/2009 8446.49
3/5/2009 8197.92
3/6/2009 8325.82
3/9/2009 8160.4
3/12/2009 8343.75
3/13/2009 8756.61
3/16/2009 8943.54
3/17/2009 8863.82
3/18/2009 8976.68
3/19/2009 9001.75
3/20/2009 8966.68
3/23/2009 9424.02
3/24/2009 9471.04
3/25/2009 9667.9
3/26/2009 10003.1
3/27/2009 10048.49
3/30/2009 9568.14
3/31/2009 9708.5
4/1/2009 9901.99
4/2/2009 10348.83
4/6/2009 10534.87
4/8/2009 10742.34
4/9/2009 10803.86
4/13/2009 10967.22
4/15/2009 11284.73
4/16/2009 10947.4
4/17/2009 11023.09
4/20/2009 10979.5
4/21/2009 10898.11
4/22/2009 10817.54
4/23/2009 11134.99
4/24/2009 11329.05
4/27/2009 11371.85
4/28/2009 11001.75
4/29/2009 11403.25
5/4/2009 12134.75
5/5/2009 12131.08
5/6/2009 11952.75
5/7/2009 12116.94
 5/8/2009 11876.43
5/11/2009 11682.99
5/12/2009 12158.03
5/13/2009 12019.65
5/14/2009 11872.91
5/15/2009 12173.42
5/18/2009 14284.21
5/19/2009 14302.03
5/20/2009 14060.66
5/21/2009 13736.54
5/22/2009 13887.15
5/25/2009 13913.22
5/26/2009 13589.23
5/27/2009 14109.64
5/28/2009 14296.01
5/29/2009 14625.25
6/1/2009 14840.63
6/2/2009 14874.91
6/3/2009 14870.9
6/4/2009 15008.68
6/5/2009 15103.55
6/8/2009 14665.92
6/9/2009 15127
6/10/2009 15466.81
6/11/2009 15411.47
6/12/2009 15237.94
6/15/2009 14875.52
6/16/2009 14957.91
6/17/2009 14522.84
6/18/2009 14265.53
6/19/2009 14521.89
6/22/2009 14326.22
6/23/2009 14324.01
6/24/2009 14422.73
6/25/2009 14345.62
6/26/2009 14764.64
6/29/2009 14785.74
6/30/2009 14493.84
7/1/2009 14645.47
7/2/2009 14658.49
7/3/2009 14913.05
7/6/2009 14043.4
7/7/2009 14170.45
7/8/2009 13769.15
7/9/2009 13757.46
 7/10/2009 13504.22
7/13/2009 13400.32
7/14/2009 13853.7
7/15/2009 14253.24
7/16/2009 14250.25
7/17/2009 14744.92
7/20/2009 15191.01
7/21/2009 15062.49
7/22/2009 14843.12
7/23/2009 15231.04
7/24/2009 15378.96
7/27/2009 15375.04
7/28/2009 15331.94
7/29/2009 15173.46
7/30/2009 15387.96
7/31/2009 15670.31
8/3/2009 15924.23
8/4/2009 15830.98
8/5/2009 15903.83
8/6/2009 15514.03
8/7/2009 15160.24
8/10/2009 15009.77
8/11/2009 15074.59
8/12/2009 15020.16
8/13/2009 15518.49
8/14/2009 15411.63
8/17/2009 14784.92
8/18/2009 15035.26
8/19/2009 14809.64
8/20/2009 15012.32
8/21/2009 15240.83
8/24/2009 15628.75
7/1/1997
9/19/1997 8/25/2009
7/2/1997
9/22/1997 15688.47
7/3/1997
9/23/1997
7/4/1997
9/24/1997
7/7/1997
9/25/1997
7/8/1997
9/26/1997
7/9/1997
9/29/1997
7/10/1997
9/30/1997
7/11/1997
10/1/1997
7/14/1997
10/3/1997
7/15/1997
10/6/1997
7/16/1
10/7/1
12/11/1997 12/12/1997 12/15/1997 12/16/1997 12/17/1997 12/18/1997 12/19/1997 12/22/1997 12/23/1997 12/24/1997 12/26/1997 12/29/
3/5/1998
6/1/1998
8/26/2009
3/6/1998
6/2/1998
15769.85
3/9/1998
6/3/1998
3/10/1998
6/4/1998
3/11/1998
6/5/1998
3/12/1998
6/8/1998
3/16/1998
6/9/1998
3/17/1998
6/10/1998
3/18/1998
6/11/1998
3/19/1998
6/12/1998
3/20/1998
6/15/1998
3/23/1
6/16/1
8/17/1998 8/18/1998 8/19/1998 8/20/1998 8/21/1998 8/24/1998 8/25/1998 8/27/1998 8/28/1998 8/31/1998 9/1/1998 9/2/19
11/10/1998
2/1/1999
8/27/2009
11/11/1998
2/2/1999
15781.07
11/12/1998
2/3/1999
11/13/1998
2/4/1999
11/16/1998
2/5/1999
11/17/1998
2/8/1999
11/18/1998
2/9/1999
11/19/1998
2/10/1999
11/20/1998
2/11/1999
11/23/1998
2/12/1999
11/24/1998
2/15/1999
11/25/
2/16/1
4/27/1999 4/28/1999 4/29/1999 5/3/1999 5/4/1999 5/5/1999 5/6/1999 5/7/1999 5/10/1999 5/11/1999 5/12/1999 5/13/1
7/14/1999
9/30/1999
8/28/2009
7/15/1999
10/1/1999
15922.34
7/16/1999
10/4/1999
7/19/1999
10/5/1999
7/20/1999
10/6/1999
7/21/1999
10/7/1999
7/22/1999
10/8/1999
7/23/1999
10/11/1999
7/26/1999
10/12/1999
7/27/1999
10/13/1999
7/28/1999
10/14/1999
7/29/1
10/15/
12/22/1999
3/9/2000 8/31/2009
12/23/1999
3/10/2000 15666.64
12/24/1999
3/13/2000
12/27/1999
3/14/2000
12/28/1999
3/15/2000
12/29/1999
3/16/2000
12/30/1999
3/21/2000
1/3/2000
3/22/2000
1/4/2000
3/23/2000
1/5/2000
3/24/2000
1/6/2000
3/27/2000
1/7/20
3/28/2
6/1/2000 6/2/2000 6/5/2000 6/6/2000 6/7/2000 6/8/2000 6/9/2000 6/12/2000 6/13/2000 6/14/2000 6/15/2000 6/16/2
8/21/2000
11/13/2000
9/1/2009
8/22/2000
11/14/2000
15551.19
8/23/2000
11/15/2000
8/24/2000
11/16/2000
8/25/2000
11/17/2000
8/30/2000
11/20/2000
8/31/2000
11/21/2000
9/4/2000
11/22/2000
9/5/2000
11/23/2000
9/6/2000
11/24/2000
9/7/2000
11/27/2000
9/8/20
11/28/
2/1/2001 2/2/2001 2/5/2001 2/6/2001 2/7/2001 2/8/2001 2/9/2001 2/12/2001 2/13/2001 2/14/2001 2/15/2001 2/16/2
4/24/2001
7/11/2001
9/2/2009
4/25/2001
7/12/2001
15467.46
4/26/2001
7/13/2001
4/27/2001
7/16/2001
4/30/2001
7/17/2001
5/2/2001
7/18/2001
5/3/2001
7/19/2001
5/4/2001
7/20/2001
5/7/2001
7/23/2001
5/8/2001
7/24/2001
5/9/2001
7/25/2001
5/10/2
7/26/2
9/28/2001 10/1/2001 10/3/2001 10/4/2001 10/5/2001 10/8/2001 10/9/2001 10/10/2001 10/11/2001 10/12/2001 10/15/2001 10/16/
12/21/2001
3/13/2002
9/3/2009
12/24/2001
3/14/2002
15398.33
12/26/2001
3/15/2002
12/27/2001
3/18/2002
12/28/2001
3/19/2002
12/31/2001
3/20/2002
1/2/2002
3/21/2002
1/3/2002
3/22/2002
1/4/2002
3/26/2002
1/7/2002
3/27/2002
1/8/2002
3/28/2002
1/9/20
4/1/20
6/3/2002
8/20/2002 9/4/2009
6/4/2002
8/21/2002 15689.12
6/5/2002
8/22/2002
6/6/2002
8/23/2002
6/7/2002
8/26/2002
6/10/2002
8/27/2002
6/11/2002
8/28/2002
6/12/2002
8/29/2002
6/13/2002
8/30/2002
6/14/2002
9/2/2002
6/17/2002
9/3/2002
6/18/2
9/4/20
11/11/2002 11/12/2002 11/13/2002 11/14/2002 11/15/2002 11/18/2002 11/20/2002 11/21/2002 11/22/2002 11/25/2002 11/26/2002 11/27/
1/30/2003
4/24/2003 9/7/2009
1/31/2003
4/25/2003 16016.32
2/3/2003
4/28/2003
2/4/2003
4/29/2003
2/5/2003
4/30/2003
2/6/2003
5/2/2003
2/7/2003
5/5/2003
2/10/2003
5/6/2003
2/11/2003
5/7/2003
2/12/2003
5/8/2003
2/14/2003
5/9/2003
2/17/2
5/12/2
7/11/2003 7/14/2003 7/15/2003 7/16/2003 7/17/2003 7/18/2003 7/21/2003 7/22/2003 7/23/2003 7/24/2003 7/25/2003 7/28/2
9/29/2003
12/17/2003
9/8/2009
9/30/2003
12/18/2003
16123.67
10/1/2003
12/19/2003
10/3/2003
12/22/2003
10/6/2003
12/23/2003
10/7/2003
12/24/2003
10/8/2003
12/26/2003
10/9/2003
12/29/2003
10/10/2003
12/30/2003
10/13/2003
12/31/2003
10/14/2003
1/2/2004
10/15/
1/5/20
3/10/2004 3/11/2004 3/12/2004 3/15/2004 3/16/2004 3/17/2004 3/18/2004 3/19/2004 3/22/2004 3/23/2004 3/24/2004 3/25/2
5/31/2004
8/16/2004
9/9/2009
6/1/2004
8/17/2004
16183.55
6/2/2004
8/18/2004
6/3/2004
8/19/2004
6/4/2004
8/20/2004
6/7/2004
8/23/2004
6/8/2004
8/24/2004
6/9/2004
8/25/2004
6/10/2004
8/26/2004
6/11/2004
8/27/2004
6/14/2004
8/30/2004
6/15/2
8/31/2
11/3/2004
1/24/2005 9/10/2009
11/4/2004
1/25/2005 16216.86
11/5/2004
1/27/2005
11/8/2004
1/28/2005
11/9/2004
1/31/2005
11/10/2004
2/1/2005
11/11/2004
2/2/2005
11/12/2004
2/3/2005
11/16/2004
2/4/2005
11/17/2004
2/7/2005
11/18/2004
2/8/2005
11/19/
2/9/20
4/13/2005 4/15/2005 4/18/2005 4/19/2005 4/20/2005 4/21/2005 4/22/2005 4/25/2005 4/26/2005 4/27/2005 4/28/2005 4/29/2
6/30/2005 7/1/2005 7/4/2005 7/5/2005 7/6/2005 7/7/2005 7/8/2005 7/11/2005 7/12/2005 7/13/2005 7/14/2005 7/15/2
9/20/2005 9/21/2005 9/22/2005 9/23/2005 9/26/2005 9/27/2005 9/28/2005 9/29/2005 9/30/2005 10/3/2005 10/4/2005 10/5/2
12/12/2005 12/13/2005 12/14/2005 12/15/2005 12/16/2005 12/19/2005 12/20/2005 12/21/2005 12/22/2005 12/23/2005 12/26/2005 12/27/
3/2/2006 3/3/2006 3/6/2006 3/7/2006 3/8/2006 3/9/2006 3/10/2006 3/13/2006 3/14/2006 3/16/2006 3/17/2006 3/20/2
5/25/2006 5/26/2006 5/29/2006 5/30/2006 5/31/2006 6/1/2006 6/2/2006 6/5/2006 6/6/2006 6/7/2006 6/8/2006 6/9/20
8/10/2006 8/11/2006 8/14/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2
11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 11/10/2006 11/13/2006 11/14/2006 11/15/2006 11/16/
1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/29/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/20
4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2
7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2
9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/3/2007 10/4/2007 10/5/2
1/30/2003 1/31/2003 2/3/2003 2/4/2003 2/5/2003 2/6/2003 2/7/2003 2/10/2003 2/11/2003 2/12/2003 2/14/2003 2/17/2
4/24/2003 4/25/2003 4/28/2003 4/29/2003 4/30/2003 5/2/2003 5/5/2003 5/6/2003 5/7/2003 5/8/2003 5/9/2003 5/12/2
7/11/2003 7/14/2003 7/15/2003 7/16/2003 7/17/2003 7/18/2003 7/21/2003 7/22/2003 7/23/2003 7/24/2003 7/25/2003 7/28/2
9/29/2003 9/30/2003 10/1/2003 10/3/2003 10/6/2003 10/7/2003 10/8/2003 10/9/2003 10/10/2003 10/13/2003 10/14/2003 10/15/
12/17/2003 12/18/2003 12/19/2003 12/22/2003 12/23/2003 12/24/2003 12/26/2003 12/29/2003 12/30/2003 12/31/2003 1/2/2004 1/5/20
3/10/2004 3/11/2004 3/12/2004 3/15/2004 3/16/2004 3/17/2004 3/18/2004 3/19/2004 3/22/2004 3/23/2004 3/24/2004 3/25/2
5/31/2004 6/1/2004 6/2/2004 6/3/2004 6/4/2004 6/7/2004 6/8/2004 6/9/2004 6/10/2004 6/11/2004 6/14/2004 6/15/2
8/16/2004 8/17/2004 8/18/2004 8/19/2004 8/20/2004 8/23/2004 8/24/2004 8/25/2004 8/26/2004 8/27/2004 8/30/2004 8/31/2
11/3/2004 11/4/2004 11/5/2004 11/8/2004 11/9/2004 11/10/2004 11/11/2004 11/12/2004 11/16/2004 11/17/2004 11/18/2004 11/19/
1/24/2005 1/25/2005 1/27/2005 1/28/2005 1/31/2005 2/1/2005 2/2/2005 2/3/2005 2/4/2005 2/7/2005 2/8/2005 2/9/20
4/13/2005 4/15/2005 4/18/2005 4/19/2005 4/20/2005 4/21/2005 4/22/2005 4/25/2005 4/26/2005 4/27/2005 4/28/2005 4/29/2
6/30/2005
9/20/2005 9/11/2009
7/1/2005
9/21/2005 16264.3
7/4/2005
9/22/2005
7/5/2005
9/23/2005
7/6/2005
9/26/2005
7/7/2005
9/27/2005
7/8/2005
9/28/2005
7/11/2005
9/29/2005
7/12/2005
9/30/2005
7/13/2005
10/3/2005
7/14/2005
10/4/2005
7/15/2
10/5/2
12/12/2005 12/13/2005 12/14/2005 12/15/2005 12/16/2005 12/19/2005 12/20/2005 12/21/2005 12/22/2005 12/23/2005 12/26/2005 12/27/
3/2/2006 3/3/2006 3/6/2006 3/7/2006 3/8/2006 3/9/2006 3/10/2006 3/13/2006 3/14/2006 3/16/2006 3/17/2006 3/20/2
5/25/2006 5/26/2006 5/29/2006 5/30/2006 5/31/2006 6/1/2006 6/2/2006 6/5/2006 6/6/2006 6/7/2006 6/8/2006 6/9/20
8/10/2006 8/11/2006 8/14/2006 8/16/2006 8/17/2006 8/18/2006 8/21/2006 8/22/2006 8/23/2006 8/24/2006 8/25/2006 8/28/2
11/1/2006 11/2/2006 11/3/2006 11/6/2006 11/7/2006 11/8/2006 11/9/2006 11/10/2006 11/13/2006 11/14/2006 11/15/2006 11/16/
1/19/2007 1/22/2007 1/23/2007 1/24/2007 1/25/2007 1/29/2007 1/31/2007 2/1/2007 2/2/2007 2/5/2007 2/6/2007 2/7/20
4/13/2007 4/16/2007 4/17/2007 4/18/2007 4/19/2007 4/20/2007 4/23/2007 4/24/2007 4/25/2007 4/26/2007 4/27/2007 4/30/2
7/3/2007 7/4/2007 7/5/2007 7/6/2007 7/9/2007 7/10/2007 7/11/2007 7/12/2007 7/13/2007 7/16/2007 7/17/2007 7/18/2
9/19/2007 9/20/2007 9/21/2007 9/24/2007 9/25/2007 9/26/2007 9/27/2007 9/28/2007 10/1/2007 10/3/2007 10/4/2007 10/5/2
12/6/2007 12/7/2007 12/10/2007 12/11/2007 12/12/2007 12/13/2007 12/14/2007 12/17/2007 12/18/2007 12/19/2007 12/20/2007 12/24/
2/27/2008 2/28/2008 2/29/2008 3/3/2008 3/4/2008 3/5/2008 3/7/2008 3/10/2008 3/11/2008 3/12/2008 3/13/2008 3/14/2
5/23/2008 5/26/2008 5/27/2008 5/28/2008 5/29/2008 5/30/2008 6/2/2008 6/3/2008 6/4/2008 6/5/2008 6/6/2008 6/9/20
8/8/2008 8/11/2008 8/12/2008 8/13/2008 8/14/2008 8/18/2008 8/19/2008 8/20/2008 8/21/2008 8/22/2008 8/25/2008 8/26/2
10/31/2008 11/3/2008 11/4/2008 11/5/2008 11/6/2008 11/7/2008 11/10/2008 11/11/2008 11/12/2008 11/14/2008 11/17/2008 11/18/
1/27/2009 1/28/2009 1/29/2009 1/30/2009 2/2/2009 2/3/2009 2/4/2009 2/5/2009 2/6/2009 2/9/2009 2/10/2009 2/11/2
4/23/2009 4/24/2009 4/27/2009 4/28/2009 4/29/2009 5/4/2009 5/5/2009 5/6/2009 5/7/2009 5/8/2009 5/11/2009 5/12/2
7/13/2009 7/14/2009 7/15/2009 7/16/2009 7/17/2009 7/20/2009 7/21/2009 7/22/2009 7/23/2009 7/24/2009 7/27/2009 7/28/2
7/14/1997 7/15/1997 7/16/1997 7/17/1997 7/18/1997 7/21/1997 7/22/1997 7/23/1997 7/24/1997 7/25/1997 7/28/1997 7/29/1997 7/30/1997 7/3
10/3/1997 10/6/1997 10/7/1997 10/8/1997 10/9/1997 10/10/1997 10/13/1997 10/14/1997 10/15/1997 10/16/1997 10/17/1997 10/20/1997 10/21/1997 10/
12/24/1997 12/26/1997 12/29/1997 12/30/1997 12/31/1997 1/1/1998 1/2/1998 1/5/1998 1/6/1998 1/7/1998 1/8/1998 1/9/1998 1/12/1998 1/1
3/19/1998 3/20/1998 3/23/1998 3/24/1998 3/25/1998 3/26/1998 3/27/1998 3/30/1998 3/31/1998 4/1/1998 4/2/1998 4/3/1998 4/6/1998 4/7
6/12/1998 6/15/1998 6/16/1998 6/17/1998 6/18/1998 6/19/1998 6/22/1998 6/23/1998 6/24/1998 6/25/1998 6/26/1998 6/29/1998 6/30/1998 7/1
8/31/1998 9/1/1998 9/2/1998 9/3/1998 9/4/1998 9/7/1998 9/8/1998 9/9/1998 9/10/1998 9/11/1998 9/14/1998 9/15/1998 9/16/1998 9/1
11/23/1998 11/24/1998 11/25/1998 11/26/1998 11/27/1998 11/30/1998 12/1/1998 12/2/1998 12/3/1998 12/4/1998 12/7/1998 12/8/1998 12/9/1998 12/
2/12/1999 2/15/1999 2/16/1999 2/17/1999 2/18/1999 2/19/1999 2/22/1999 2/23/1999 2/24/1999 2/25/1999 2/26/1999 3/1/1999 3/3/1999 3/4
5/11/1999 5/12/1999 5/13/1999 5/14/1999 5/17/1999 5/18/1999 5/19/1999 5/20/1999 5/21/1999 5/24/1999 5/25/1999 5/26/1999 5/27/1999 5/2
7/27/1999 7/28/1999 7/29/1999 7/30/1999 8/2/1999 8/3/1999 8/4/1999 8/5/1999 8/6/1999 8/9/1999 8/10/1999 8/11/1999 8/12/1999 8/1
10/13/1999 10/14/1999 10/15/1999 10/18/1999 10/20/1999 10/21/1999 10/22/1999 10/25/1999 10/26/1999 10/27/1999 10/28/1999 10/29/1999 11/1/1999 11/
1/5/2000 1/6/2000 1/7/2000 1/10/2000 1/11/2000 1/12/2000 1/13/2000 1/14/2000 1/17/2000 1/18/2000 1/19/2000 1/20/2000 1/21/2000 1/2
3/24/2000 3/27/2000 3/28/2000 3/29/2000 3/30/2000 3/31/2000 4/3/2000 4/4/2000 4/5/2000 4/6/2000 4/7/2000 4/10/2000 4/11/2000 4/1
6/14/2000 6/15/2000 6/16/2000 6/19/2000 6/20/2000 6/21/2000 6/22/2000 6/23/2000 6/26/2000 6/27/2000 6/29/2000 6/30/2000 7/3/2000 7/4
9/6/2000 9/7/2000 9/8/2000 9/11/2000 9/12/2000 9/13/2000 9/14/2000 9/15/2000 9/18/2000 9/19/2000 9/20/2000 9/21/2000 9/22/2000 9/2
11/24/2000 11/27/2000 11/28/2000 11/29/2000 11/30/2000 12/1/2000 12/4/2000 12/5/2000 12/6/2000 12/7/2000 12/8/2000 12/11/2000 12/12/2000 12/
2/14/2001 2/15/2001 2/16/2001 2/19/2001 2/20/2001 2/21/2001 2/22/2001 2/23/2001 2/26/2001 2/27/2001 2/28/2001 3/1/2001 3/2/2001 3/5
5/8/2001 5/9/2001 5/10/2001 5/11/2001 5/14/2001 5/15/2001 5/16/2001 5/17/2001 5/18/2001 5/21/2001 5/22/2001 5/23/2001 5/24/2001 5/2
7/24/2001 7/25/2001 7/26/2001 7/27/2001 7/30/2001 7/31/2001 8/1/2001 8/2/2001 8/3/2001 8/6/2001 8/7/2001 8/8/2001 8/9/2001 8/1
10/12/2001 10/15/2001 10/16/2001 10/17/2001 10/18/2001 10/19/2001 10/22/2001 10/23/2001 10/24/2001 10/25/2001 10/29/2001 10/30/2001 10/31/2001 11/
1/7/2002 1/8/2002 1/9/2002 1/10/2002 1/11/2002 1/14/2002 1/15/2002 1/16/2002 1/17/2002 1/18/2002 1/21/2002 1/22/2002 1/23/2002 1/2
3/27/2002 3/28/2002 4/1/2002 4/2/2002 4/3/2002 4/4/2002 4/5/2002 4/8/2002 4/9/2002 4/10/2002 4/11/2002 4/12/2002 4/15/2002 4/1
6/14/2002 6/17/2002 6/18/2002 6/19/2002 6/20/2002 6/21/2002 6/24/2002 6/25/2002 6/26/2002 6/27/2002 6/28/2002 7/1/2002 7/2/2002 7/3
9/2/2002 9/3/2002 9/4/2002 9/5/2002 9/6/2002 9/9/2002 9/11/2002 9/12/2002 9/13/2002 9/16/2002 9/17/2002 9/18/2002 9/19/2002 9/2
11/25/2002 11/26/2002 11/27/2002 11/28/2002 11/29/2002 12/2/2002 12/3/2002 12/4/2002 12/5/2002 12/6/2002 12/9/2002 12/10/2002 12/11/2002 12/
2/12/2003 2/14/2003 2/17/2003 2/18/2003 2/19/2003 2/20/2003 2/21/2003 2/24/2003 2/25/2003 2/26/2003 2/27/2003 2/28/2003 3/3/2003 3/4
5/8/2003 5/9/2003 5/12/2003 5/13/2003 5/14/2003 5/15/2003 5/16/2003 5/19/2003 5/20/2003 5/21/2003 5/22/2003 5/23/2003 5/26/2003 5/2
7/24/2003 7/25/2003 7/28/2003 7/29/2003 7/30/2003 7/31/2003 8/1/2003 8/4/2003 8/5/2003 8/6/2003 8/7/2003 8/8/2003 8/11/2003 8/1
10/13/2003 10/14/2003 10/15/2003 10/16/2003 10/17/2003 10/20/2003 10/21/2003 10/22/2003 10/23/2003 10/24/2003 10/27/2003 10/28/2003 10/29/2003 10/
12/31/2003 1/2/2004 1/5/2004 1/6/2004 1/7/2004 1/8/2004 1/9/2004 1/12/2004 1/13/2004 1/14/2004 1/15/2004 1/16/2004 1/19/2004 1/2
3/23/2004 3/24/2004 3/25/2004 3/26/2004 3/29/2004 3/30/2004 3/31/2004 4/1/2004 4/2/2004 4/5/2004 4/6/2004 4/7/2004 4/8/2004 4/1
6/11/2004 6/14/2004 6/15/2004 6/16/2004 6/17/2004 6/18/2004 6/21/2004 6/22/2004 6/23/2004 6/24/2004 6/25/2004 6/28/2004 6/29/2004 6/3
8/27/2004 8/30/2004 8/31/2004 9/1/2004 9/2/2004 9/3/2004 9/6/2004 9/7/2004 9/8/2004 9/9/2004 9/10/2004 9/13/2004 9/14/2004 9/1
11/17/2004 11/18/2004 11/19/2004 11/22/2004 11/23/2004 11/24/2004 11/25/2004 11/29/2004 11/30/2004 12/1/2004 12/2/2004 12/3/2004 12/6/2004 12/
2/7/2005 2/8/2005 2/9/2005 2/10/2005 2/11/2005 2/14/2005 2/15/2005 2/16/2005 2/17/2005 2/18/2005 2/21/2005 2/22/2005 2/23/2005 2/2
4/27/2005 4/28/2005 4/29/2005 5/2/2005 5/3/2005 5/4/2005 5/5/2005 5/6/2005 5/9/2005 5/10/2005 5/11/2005 5/12/2005 5/13/2005 5/1
7/13/2005 7/14/2005 7/15/2005 7/18/2005 7/19/2005 7/20/2005 7/21/2005 7/22/2005 7/25/2005 7/26/2005 7/27/2005 7/29/2005 8/1/2005 8/2
10/3/2005 10/4/2005 10/5/2005 10/6/2005 10/7/2005 10/10/2005 10/11/2005 10/13/2005 10/14/2005 10/17/2005 10/18/2005 10/19/2005 10/20/2005 10/
12/23/2005 12/26/2005 12/27/2005 12/28/2005 12/29/2005 12/30/2005 1/2/2006 1/3/2006 1/4/2006 1/5/2006 1/6/2006 1/9/2006 1/10/2006 1/1
3/16/2006 3/17/2006 3/20/2006 3/21/2006 3/22/2006 3/23/2006 3/24/2006 3/27/2006 3/28/2006 3/29/2006 3/30/2006 3/31/2006 4/3/2006 4/4
6/7/2006 6/8/2006 6/9/2006 6/12/2006 6/13/2006 6/14/2006 6/15/2006 6/16/2006 6/19/2006 6/20/2006 6/21/2006 6/22/2006 6/23/2006 6/2
8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/1
11/14/2006 11/15/2006 11/16/2006 11/17/2006 11/20/2006 11/21/2006 11/22/2006 11/23/2006 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/
2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/2
4/26/2007 4/27/2007 4/30/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/1
7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2
10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 10/10/2007 10/11/2007 10/12/2007 10/15/2007 10/16/2007 10/17/2007 10/18/2007 10/19/2007 10/
2/12/2003 2/14/2003 2/17/2003 2/18/2003 2/19/2003 2/20/2003 2/21/2003 2/24/2003 2/25/2003 2/26/2003 2/27/2003 2/28/2003 3/3/2003 3/4
5/8/2003 5/9/2003 5/12/2003 5/13/2003 5/14/2003 5/15/2003 5/16/2003 5/19/2003 5/20/2003 5/21/2003 5/22/2003 5/23/2003 5/26/2003 5/2
7/24/2003 7/25/2003 7/28/2003 7/29/2003 7/30/2003 7/31/2003 8/1/2003 8/4/2003 8/5/2003 8/6/2003 8/7/2003 8/8/2003 8/11/2003 8/1
10/13/2003 10/14/2003 10/15/2003 10/16/2003 10/17/2003 10/20/2003 10/21/2003 10/22/2003 10/23/2003 10/24/2003 10/27/2003 10/28/2003 10/29/2003 10/
12/31/2003 1/2/2004 1/5/2004 1/6/2004 1/7/2004 1/8/2004 1/9/2004 1/12/2004 1/13/2004 1/14/2004 1/15/2004 1/16/2004 1/19/2004 1/2
3/23/2004 3/24/2004 3/25/2004 3/26/2004 3/29/2004 3/30/2004 3/31/2004 4/1/2004 4/2/2004 4/5/2004 4/6/2004 4/7/2004 4/8/2004 4/1
6/11/2004 6/14/2004 6/15/2004 6/16/2004 6/17/2004 6/18/2004 6/21/2004 6/22/2004 6/23/2004 6/24/2004 6/25/2004 6/28/2004 6/29/2004 6/3
8/27/2004 8/30/2004 8/31/2004 9/1/2004 9/2/2004 9/3/2004 9/6/2004 9/7/2004 9/8/2004 9/9/2004 9/10/2004 9/13/2004 9/14/2004 9/1
11/17/2004 11/18/2004 11/19/2004 11/22/2004 11/23/2004 11/24/2004 11/25/2004 11/29/2004 11/30/2004 12/1/2004 12/2/2004 12/3/2004 12/6/2004 12/
2/7/2005 2/8/2005 2/9/2005 2/10/2005 2/11/2005 2/14/2005 2/15/2005 2/16/2005 2/17/2005 2/18/2005 2/21/2005 2/22/2005 2/23/2005 2/2
4/27/2005 4/28/2005 4/29/2005 5/2/2005 5/3/2005 5/4/2005 5/5/2005 5/6/2005 5/9/2005 5/10/2005 5/11/2005 5/12/2005 5/13/2005 5/1
7/13/2005 7/14/2005 7/15/2005 7/18/2005 7/19/2005 7/20/2005 7/21/2005 7/22/2005 7/25/2005 7/26/2005 7/27/2005 7/29/2005 8/1/2005 8/2
10/3/2005 10/4/2005 10/5/2005 10/6/2005 10/7/2005 10/10/2005 10/11/2005 10/13/2005 10/14/2005 10/17/2005 10/18/2005 10/19/2005 10/20/2005 10/
12/23/2005 12/26/2005 12/27/2005 12/28/2005 12/29/2005 12/30/2005 1/2/2006 1/3/2006 1/4/2006 1/5/2006 1/6/2006 1/9/2006 1/10/2006 1/1
3/16/2006 3/17/2006 3/20/2006 3/21/2006 3/22/2006 3/23/2006 3/24/2006 3/27/2006 3/28/2006 3/29/2006 3/30/2006 3/31/2006 4/3/2006 4/4
6/7/2006 6/8/2006 6/9/2006 6/12/2006 6/13/2006 6/14/2006 6/15/2006 6/16/2006 6/19/2006 6/20/2006 6/21/2006 6/22/2006 6/23/2006 6/2
8/24/2006 8/25/2006 8/28/2006 8/29/2006 8/30/2006 8/31/2006 9/1/2006 9/4/2006 9/5/2006 9/6/2006 9/7/2006 9/8/2006 9/11/2006 9/1
11/14/2006 11/15/2006 11/16/2006 11/17/2006 11/20/2006 11/21/2006 11/22/2006 11/23/2006 11/24/2006 11/27/2006 11/28/2006 11/29/2006 11/30/2006 12/
2/5/2007 2/6/2007 2/7/2007 2/8/2007 2/9/2007 2/12/2007 2/13/2007 2/14/2007 2/15/2007 2/19/2007 2/20/2007 2/21/2007 2/22/2007 2/2
4/26/2007 4/27/2007 4/30/2007 5/3/2007 5/4/2007 5/7/2007 5/8/2007 5/9/2007 5/10/2007 5/11/2007 5/14/2007 5/15/2007 5/16/2007 5/1
7/16/2007 7/17/2007 7/18/2007 7/19/2007 7/20/2007 7/23/2007 7/24/2007 7/25/2007 7/26/2007 7/27/2007 7/30/2007 7/31/2007 8/1/2007 8/2
10/3/2007 10/4/2007 10/5/2007 10/8/2007 10/9/2007 10/10/2007 10/11/2007 10/12/2007 10/15/2007 10/16/2007 10/17/2007 10/18/2007 10/19/2007 10/
12/19/2007 12/20/2007 12/24/2007 12/26/2007 12/27/2007 12/28/2007 12/31/2007 1/2/2008 1/3/2008 1/4/2008 1/7/2008 1/8/2008 1/9/2008 1/1
3/12/2008 3/13/2008 3/14/2008 3/17/2008 3/18/2008 3/19/2008 3/24/2008 3/25/2008 3/26/2008 3/27/2008 3/28/2008 3/31/2008 4/1/2008 4/2
6/5/2008 6/6/2008 6/9/2008 6/10/2008 6/11/2008 6/12/2008 6/13/2008 6/16/2008 6/17/2008 6/18/2008 6/19/2008 6/20/2008 6/23/2008 6/2
8/22/2008 8/25/2008 8/26/2008 8/27/2008 8/28/2008 8/29/2008 9/1/2008 9/2/2008 9/4/2008 9/5/2008 9/8/2008 9/9/2008 9/10/2008 9/1
11/14/2008 11/17/2008 11/18/2008 11/19/2008 11/20/2008 11/21/2008 11/24/2008 11/25/2008 11/26/2008 11/28/2008 12/1/2008 12/2/2008 12/3/2008 12/
2/9/2009 2/10/2009 2/11/2009 2/12/2009 2/13/2009 2/16/2009 2/17/2009 2/18/2009 2/19/2009 2/20/2009 2/24/2009 2/25/2009 2/26/2009 2/2
5/8/2009 5/11/2009 5/12/2009 5/13/2009 5/14/2009 5/15/2009 5/18/2009 5/19/2009 5/20/2009 5/21/2009 5/22/2009 5/25/2009 5/26/2009 5/2
7/24/2009 7/27/2009 7/28/2009 7/29/2009 7/30/2009 7/31/2009 8/3/2009 8/4/2009 8/5/2009 8/6/2009 8/7/2009 8/10/2009 8/11/2009 8/1
1997 7/29/1997 7/30/1997 7/31/1997 8/1/1997 8/4/1997 8/5/1997 8/6/1997 8/7/1997 8/8/1997 8/11/1997 8/12/1997 8/13/1997 8/14/1997
/1997 10/20/1997 10/21/1997 10/22/1997 10/23/1997 10/24/1997 10/27/1997 10/30/1997 11/3/1997 11/4/1997 11/5/1997 11/6/1997 11/7/1997 11/10/1997
998 1/9/1998 1/12/1998 1/13/1998 1/14/1998 1/15/1998 1/16/1998 1/19/1998 1/20/1998 1/21/1998 1/22/1998 1/23/1998 1/27/1998 1/28/1998
998 4/3/1998 4/6/1998 4/7/1998 4/10/1998 4/13/1998 4/15/1998 4/16/1998 4/17/1998 4/20/1998 4/21/1998 4/22/1998 4/23/1998 4/24/1998
1998 6/29/1998 6/30/1998 7/1/1998 7/2/1998 7/3/1998 7/6/1998 7/7/1998 7/8/1998 7/9/1998 7/10/1998 7/13/1998 7/14/1998 7/15/1998
1998 9/15/1998 9/16/1998 9/17/1998 9/18/1998 9/21/1998 9/22/1998 9/23/1998 9/24/1998 9/25/1998 9/28/1998 9/29/1998 9/30/1998 10/5/1998
1998 12/8/1998 12/9/1998 12/10/1998 12/11/1998 12/14/1998 12/15/1998 12/16/1998 12/17/1998 12/18/1998 12/21/1998 12/22/1998 12/23/1998 12/24/1998
1999 3/1/1999 3/3/1999 3/4/1999 3/5/1999 3/8/1999 3/9/1999 3/10/1999 3/11/1999 3/12/1999 3/15/1999 3/16/1999 3/17/1999 3/19/1999
1999 5/26/1999 5/27/1999 5/28/1999 5/31/1999 6/1/1999 6/2/1999 6/3/1999 6/4/1999 6/7/1999 6/8/1999 6/9/1999 6/10/1999 6/11/1999
1999 8/11/1999 8/12/1999 8/13/1999 8/16/1999 8/17/1999 8/18/1999 8/19/1999 8/20/1999 8/23/1999 8/24/1999 8/25/1999 8/26/1999 8/27/1999
/1999 10/29/1999 11/1/1999 11/2/1999 11/3/1999 11/4/1999 11/5/1999 11/9/1999 11/11/1999 11/12/1999 11/15/1999 11/16/1999 11/17/1999 11/18/1999
2000 1/20/2000 1/21/2000 1/24/2000 1/25/2000 1/26/2000 1/27/2000 1/28/2000 1/31/2000 2/1/2000 2/2/2000 2/3/2000 2/4/2000 2/7/2000
000 4/10/2000 4/11/2000 4/12/2000 4/13/2000 4/17/2000 4/18/2000 4/19/2000 4/20/2000 4/24/2000 4/25/2000 4/26/2000 4/27/2000 4/28/2000
2000 6/30/2000 7/3/2000 7/4/2000 7/5/2000 7/6/2000 7/7/2000 7/10/2000 7/11/2000 7/12/2000 7/13/2000 7/14/2000 7/17/2000 7/18/2000
2000 9/21/2000 9/22/2000 9/25/2000 9/26/2000 9/27/2000 9/28/2000 9/29/2000 10/3/2000 10/4/2000 10/5/2000 10/6/2000 10/9/2000 10/10/2000
2000 12/11/2000 12/12/2000 12/13/2000 12/14/2000 12/15/2000 12/18/2000 12/19/2000 12/20/2000 12/21/2000 12/22/2000 12/26/2000 12/27/2000 12/28/2000
2001 3/1/2001 3/2/2001 3/5/2001 3/7/2001 3/8/2001 3/9/2001 3/12/2001 3/13/2001 3/14/2001 3/15/2001 3/16/2001 3/19/2001 3/20/2001
2001 5/23/2001 5/24/2001 5/25/2001 5/28/2001 5/29/2001 5/30/2001 5/31/2001 6/1/2001 6/4/2001 6/5/2001 6/6/2001 6/7/2001 6/8/2001
001 8/8/2001 8/9/2001 8/10/2001 8/13/2001 8/14/2001 8/16/2001 8/17/2001 8/20/2001 8/21/2001 8/23/2001 8/24/2001 8/27/2001 8/28/2001
/2001 10/30/2001 10/31/2001 11/1/2001 11/2/2001 11/5/2001 11/6/2001 11/7/2001 11/8/2001 11/9/2001 11/12/2001 11/13/2001 11/14/2001 11/15/2001
2002 1/22/2002 1/23/2002 1/24/2002 1/25/2002 1/28/2002 1/29/2002 1/30/2002 1/31/2002 2/4/2002 2/5/2002 2/6/2002 2/7/2002 2/8/2002
2002 4/12/2002 4/15/2002 4/16/2002 4/17/2002 4/18/2002 4/19/2002 4/22/2002 4/23/2002 4/24/2002 4/25/2002 4/26/2002 4/29/2002 4/30/2002
2002 7/1/2002 7/2/2002 7/3/2002 7/4/2002 7/5/2002 7/8/2002 7/9/2002 7/10/2002 7/11/2002 7/12/2002 7/15/2002 7/16/2002 7/17/2002
2002 9/18/2002 9/19/2002 9/20/2002 9/23/2002 9/24/2002 9/25/2002 9/26/2002 9/27/2002 9/30/2002 10/1/2002 10/3/2002 10/4/2002 10/7/2002
2002 12/10/2002 12/11/2002 12/12/2002 12/13/2002 12/16/2002 12/17/2002 12/18/2002 12/19/2002 12/20/2002 12/23/2002 12/24/2002 12/26/2002 12/27/2002
2003 2/28/2003 3/3/2003 3/4/2003 3/5/2003 3/6/2003 3/7/2003 3/10/2003 3/11/2003 3/12/2003 3/13/2003 3/17/2003 3/19/2003 3/20/2003
2003 5/23/2003 5/26/2003 5/27/2003 5/28/2003 5/29/2003 5/30/2003 6/2/2003 6/3/2003 6/4/2003 6/5/2003 6/6/2003 6/9/2003 6/10/2003
003 8/8/2003 8/11/2003 8/12/2003 8/13/2003 8/14/2003 8/18/2003 8/19/2003 8/20/2003 8/21/2003 8/22/2003 8/25/2003 8/26/2003 8/27/2003
/2003 10/28/2003 10/29/2003 10/30/2003 10/31/2003 11/3/2003 11/4/2003 11/5/2003 11/6/2003 11/7/2003 11/10/2003 11/11/2003 11/12/2003 11/13/2003
2004 1/16/2004 1/19/2004 1/20/2004 1/21/2004 1/22/2004 1/23/2004 1/27/2004 1/28/2004 1/29/2004 1/30/2004 2/3/2004 2/4/2004 2/5/2004
004 4/7/2004 4/8/2004 4/12/2004 4/13/2004 4/15/2004 4/16/2004 4/19/2004 4/20/2004 4/21/2004 4/22/2004 4/23/2004 4/27/2004 4/28/2004
2004 6/28/2004 6/29/2004 6/30/2004 7/1/2004 7/2/2004 7/5/2004 7/6/2004 7/7/2004 7/8/2004 7/9/2004 7/12/2004 7/13/2004 7/14/2004
2004 9/13/2004 9/14/2004 9/15/2004 9/16/2004 9/17/2004 9/20/2004 9/21/2004 9/22/2004 9/23/2004 9/24/2004 9/27/2004 9/28/2004 9/29/2004
2004 12/3/2004 12/6/2004 12/7/2004 12/8/2004 12/9/2004 12/10/2004 12/13/2004 12/14/2004 12/15/2004 12/16/2004 12/17/2004 12/20/2004 12/21/2004
2005 2/22/2005 2/23/2005 2/24/2005 2/25/2005 2/28/2005 3/1/2005 3/2/2005 3/3/2005 3/4/2005 3/7/2005 3/8/2005 3/9/2005 3/10/2005
2005 5/12/2005 5/13/2005 5/16/2005 5/17/2005 5/18/2005 5/19/2005 5/20/2005 5/23/2005 5/24/2005 5/25/2005 5/26/2005 5/27/2005 5/30/2005
2005 7/29/2005 8/1/2005 8/2/2005 8/3/2005 8/4/2005 8/5/2005 8/8/2005 8/9/2005 8/10/2005 8/11/2005 8/12/2005 8/16/2005 8/17/2005
/2005 10/19/2005 10/20/2005 10/21/2005 10/24/2005 10/25/2005 10/26/2005 10/27/2005 10/28/2005 10/31/2005 11/1/2005 11/2/2005 11/7/2005 11/8/2005
006 1/9/2006 1/10/2006 1/12/2006 1/13/2006 1/16/2006 1/17/2006 1/18/2006 1/19/2006 1/20/2006 1/23/2006 1/24/2006 1/25/2006 1/27/2006
2006 3/31/2006 4/3/2006 4/4/2006 4/5/2006 4/7/2006 4/10/2006 4/12/2006 4/13/2006 4/17/2006 4/18/2006 4/19/2006 4/20/2006 4/21/2006
2006 6/22/2006 6/23/2006 6/26/2006 6/27/2006 6/28/2006 6/29/2006 6/30/2006 7/3/2006 7/4/2006 7/5/2006 7/6/2006 7/7/2006 7/10/2006
006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006
/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 12/15/2006
2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007
2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007
2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/16/2007 8/17/2007
/2007 10/18/2007 10/19/2007 10/22/2007 10/23/2007 10/24/2007 10/25/2007 10/26/2007 10/29/2007 10/30/2007 10/31/2007 11/1/2007 11/2/2007 11/5/2007
2003 2/28/2003 3/3/2003 3/4/2003 3/5/2003 3/6/2003 3/7/2003 3/10/2003 3/11/2003 3/12/2003 3/13/2003 3/17/2003 3/19/2003 3/20/2003
2003 5/23/2003 5/26/2003 5/27/2003 5/28/2003 5/29/2003 5/30/2003 6/2/2003 6/3/2003 6/4/2003 6/5/2003 6/6/2003 6/9/2003 6/10/2003
003 8/8/2003 8/11/2003 8/12/2003 8/13/2003 8/14/2003 8/18/2003 8/19/2003 8/20/2003 8/21/2003 8/22/2003 8/25/2003 8/26/2003 8/27/2003
/2003 10/28/2003 10/29/2003 10/30/2003 10/31/2003 11/3/2003 11/4/2003 11/5/2003 11/6/2003 11/7/2003 11/10/2003 11/11/2003 11/12/2003 11/13/2003
2004 1/16/2004 1/19/2004 1/20/2004 1/21/2004 1/22/2004 1/23/2004 1/27/2004 1/28/2004 1/29/2004 1/30/2004 2/3/2004 2/4/2004 2/5/2004
004 4/7/2004 4/8/2004 4/12/2004 4/13/2004 4/15/2004 4/16/2004 4/19/2004 4/20/2004 4/21/2004 4/22/2004 4/23/2004 4/27/2004 4/28/2004
2004 6/28/2004 6/29/2004 6/30/2004 7/1/2004 7/2/2004 7/5/2004 7/6/2004 7/7/2004 7/8/2004 7/9/2004 7/12/2004 7/13/2004 7/14/2004
2004 9/13/2004 9/14/2004 9/15/2004 9/16/2004 9/17/2004 9/20/2004 9/21/2004 9/22/2004 9/23/2004 9/24/2004 9/27/2004 9/28/2004 9/29/2004
2004 12/3/2004 12/6/2004 12/7/2004 12/8/2004 12/9/2004 12/10/2004 12/13/2004 12/14/2004 12/15/2004 12/16/2004 12/17/2004 12/20/2004 12/21/2004
2005 2/22/2005 2/23/2005 2/24/2005 2/25/2005 2/28/2005 3/1/2005 3/2/2005 3/3/2005 3/4/2005 3/7/2005 3/8/2005 3/9/2005 3/10/2005
2005 5/12/2005 5/13/2005 5/16/2005 5/17/2005 5/18/2005 5/19/2005 5/20/2005 5/23/2005 5/24/2005 5/25/2005 5/26/2005 5/27/2005 5/30/2005
2005 7/29/2005 8/1/2005 8/2/2005 8/3/2005 8/4/2005 8/5/2005 8/8/2005 8/9/2005 8/10/2005 8/11/2005 8/12/2005 8/16/2005 8/17/2005
/2005 10/19/2005 10/20/2005 10/21/2005 10/24/2005 10/25/2005 10/26/2005 10/27/2005 10/28/2005 10/31/2005 11/1/2005 11/2/2005 11/7/2005 11/8/2005
006 1/9/2006 1/10/2006 1/12/2006 1/13/2006 1/16/2006 1/17/2006 1/18/2006 1/19/2006 1/20/2006 1/23/2006 1/24/2006 1/25/2006 1/27/2006
2006 3/31/2006 4/3/2006 4/4/2006 4/5/2006 4/7/2006 4/10/2006 4/12/2006 4/13/2006 4/17/2006 4/18/2006 4/19/2006 4/20/2006 4/21/2006
2006 6/22/2006 6/23/2006 6/26/2006 6/27/2006 6/28/2006 6/29/2006 6/30/2006 7/3/2006 7/4/2006 7/5/2006 7/6/2006 7/7/2006 7/10/2006
006 9/8/2006 9/11/2006 9/12/2006 9/13/2006 9/14/2006 9/15/2006 9/18/2006 9/19/2006 9/20/2006 9/21/2006 9/22/2006 9/25/2006 9/26/2006
/2006 11/29/2006 11/30/2006 12/1/2006 12/4/2006 12/5/2006 12/6/2006 12/7/2006 12/8/2006 12/11/2006 12/12/2006 12/13/2006 12/14/2006 12/15/2006
2007 2/21/2007 2/22/2007 2/23/2007 2/26/2007 2/27/2007 2/28/2007 3/1/2007 3/2/2007 3/5/2007 3/6/2007 3/7/2007 3/8/2007 3/9/2007
2007 5/15/2007 5/16/2007 5/17/2007 5/18/2007 5/21/2007 5/22/2007 5/23/2007 5/24/2007 5/25/2007 5/28/2007 5/29/2007 5/30/2007 5/31/2007
2007 7/31/2007 8/1/2007 8/2/2007 8/3/2007 8/6/2007 8/7/2007 8/8/2007 8/9/2007 8/10/2007 8/13/2007 8/14/2007 8/16/2007 8/17/2007
/2007 10/18/2007 10/19/2007 10/22/2007 10/23/2007 10/24/2007 10/25/2007 10/26/2007 10/29/2007 10/30/2007 10/31/2007 11/1/2007 11/2/2007 11/5/2007
008 1/8/2008 1/9/2008 1/10/2008 1/11/2008 1/14/2008 1/15/2008 1/16/2008 1/17/2008 1/18/2008 1/21/2008 1/22/2008 1/23/2008 1/24/2008
2008 3/31/2008 4/1/2008 4/2/2008 4/3/2008 4/4/2008 4/7/2008 4/8/2008 4/9/2008 4/10/2008 4/11/2008 4/15/2008 4/16/2008 4/17/2008
2008 6/20/2008 6/23/2008 6/24/2008 6/25/2008 6/26/2008 6/27/2008 6/30/2008 7/1/2008 7/2/2008 7/3/2008 7/4/2008 7/7/2008 7/8/2008
008 9/9/2008 9/10/2008 9/11/2008 9/12/2008 9/15/2008 9/16/2008 9/17/2008 9/18/2008 9/19/2008 9/22/2008 9/23/2008 9/24/2008 9/25/2008
2008 12/2/2008 12/3/2008 12/4/2008 12/5/2008 12/8/2008 12/10/2008 12/11/2008 12/12/2008 12/15/2008 12/16/2008 12/17/2008 12/18/2008 12/19/2008
2009 2/25/2009 2/26/2009 2/27/2009 3/2/2009 3/3/2009 3/4/2009 3/5/2009 3/6/2009 3/9/2009 3/12/2009 3/13/2009 3/16/2009 3/17/2009
2009 5/25/2009 5/26/2009 5/27/2009 5/28/2009 5/29/2009 6/1/2009 6/2/2009 6/3/2009 6/4/2009 6/5/2009 6/8/2009 6/9/2009 6/10/2009
009 8/10/2009 8/11/2009 8/12/2009 8/13/2009 8/14/2009 8/17/2009 8/18/2009 8/19/2009 8/20/2009 8/21/2009 8/24/2009 8/25/2009 8/26/2009
8/12/1997 8/13/1997 8/14/1997 8/19/1997 8/20/1997 8/21/1997 8/22/1997 8/26/1997 8/27/1997 8/28/1997 8/29/1997 9/1/1997 9/2/1997
11/6/1997 11/7/1997 11/10/1997 11/11/1997 11/12/1997 11/13/1997 11/14/1997 11/17/1997 11/18/1997 11/19/1997 11/20/1997 11/21/1997 11/24/1997
1/23/1998 1/27/1998 1/28/1998 1/29/1998 2/2/1998 2/3/1998 2/4/1998 2/5/1998 2/6/1998 2/9/1998 2/10/1998 2/11/1998 2/12/1998
4/22/1998 4/23/1998 4/24/1998 4/27/1998 4/28/1998 4/29/1998 4/30/1998 5/4/1998 5/5/1998 5/6/1998 5/8/1998 5/12/1998 5/13/1998
7/13/1998 7/14/1998 7/15/1998 7/16/1998 7/17/1998 7/20/1998 7/21/1998 7/22/1998 7/23/1998 7/24/1998 7/27/1998 7/28/1998 7/29/1998
9/29/1998 9/30/1998 10/5/1998 10/6/1998 10/7/1998 10/8/1998 10/9/1998 10/12/1998 10/13/1998 10/14/1998 10/15/1998 10/16/1998 10/19/1998
12/22/1998 12/23/1998 12/24/1998 12/28/1998 12/29/1998 12/30/1998 12/31/1998 1/4/1999 1/5/1999 1/6/1999 1/7/1999 1/8/1999 1/11/1999
3/16/1999 3/17/1999 3/19/1999 3/22/1999 3/23/1999 3/24/1999 3/26/1999 3/30/1999 3/31/1999 4/1/1999 4/5/1999 4/6/1999 4/7/1999
6/9/1999 6/10/1999 6/11/1999 6/14/1999 6/15/1999 6/16/1999 6/17/1999 6/18/1999 6/21/1999 6/22/1999 6/23/1999 6/24/1999 6/25/1999
8/25/1999 8/26/1999 8/27/1999 8/30/1999 8/31/1999 9/1/1999 9/2/1999 9/3/1999 9/6/1999 9/7/1999 9/8/1999 9/9/1999 9/10/1999
11/16/1999 11/17/1999 11/18/1999 11/19/1999 11/22/1999 11/24/1999 11/25/1999 11/26/1999 11/29/1999 11/30/1999 12/1/1999 12/2/1999 12/3/1999
2/3/2000 2/4/2000 2/7/2000 2/8/2000 2/9/2000 2/10/2000 2/11/2000 2/14/2000 2/15/2000 2/16/2000 2/17/2000 2/18/2000 2/21/2000
4/26/2000 4/27/2000 4/28/2000 5/2/2000 5/3/2000 5/4/2000 5/5/2000 5/8/2000 5/9/2000 5/10/2000 5/11/2000 5/12/2000 5/15/2000
7/14/2000 7/17/2000 7/18/2000 7/19/2000 7/20/2000 7/21/2000 7/24/2000 7/25/2000 7/26/2000 7/27/2000 7/28/2000 7/31/2000 8/1/2000
10/6/2000 10/9/2000 10/10/2000 10/11/2000 10/12/2000 10/13/2000 10/16/2000 10/17/2000 10/18/2000 10/19/2000 10/20/2000 10/23/2000 10/24/2000
12/26/2000 12/27/2000 12/28/2000 12/29/2000 1/2/2001 1/3/2001 1/4/2001 1/5/2001 1/8/2001 1/9/2001 1/10/2001 1/11/2001 1/12/2001
3/16/2001 3/19/2001 3/20/2001 3/21/2001 3/22/2001 3/23/2001 3/26/2001 3/27/2001 3/28/2001 3/29/2001 3/30/2001 4/2/2001 4/3/2001
6/6/2001 6/7/2001 6/8/2001 6/11/2001 6/12/2001 6/13/2001 6/14/2001 6/15/2001 6/18/2001 6/19/2001 6/20/2001 6/21/2001 6/22/2001
8/24/2001 8/27/2001 8/28/2001 8/29/2001 8/30/2001 8/31/2001 9/3/2001 9/4/2001 9/5/2001 9/6/2001 9/7/2001 9/10/2001 9/11/2001
11/13/2001 11/14/2001 11/15/2001 11/19/2001 11/20/2001 11/21/2001 11/22/2001 11/23/2001 11/26/2001 11/27/2001 11/28/2001 11/29/2001 12/3/2001
2/6/2002 2/7/2002 2/8/2002 2/11/2002 2/12/2002 2/13/2002 2/14/2002 2/15/2002 2/18/2002 2/19/2002 2/20/2002 2/21/2002 2/22/2002
4/26/2002 4/29/2002 4/30/2002 5/2/2002 5/3/2002 5/6/2002 5/7/2002 5/8/2002 5/9/2002 5/10/2002 5/13/2002 5/14/2002 5/15/2002
7/15/2002 7/16/2002 7/17/2002 7/18/2002 7/19/2002 7/22/2002 7/23/2002 7/24/2002 7/25/2002 7/26/2002 7/29/2002 7/30/2002 7/31/2002
10/3/2002 10/4/2002 10/7/2002 10/8/2002 10/9/2002 10/10/2002 10/11/2002 10/14/2002 10/16/2002 10/17/2002 10/18/2002 10/21/2002 10/22/2002
12/24/2002 12/26/2002 12/27/2002 12/30/2002 12/31/2002 1/2/2003 1/3/2003 1/6/2003 1/7/2003 1/8/2003 1/9/2003 1/10/2003 1/13/2003
3/17/2003 3/19/2003 3/20/2003 3/21/2003 3/24/2003 3/25/2003 3/26/2003 3/27/2003 3/28/2003 3/31/2003 4/1/2003 4/2/2003 4/3/2003
6/6/2003 6/9/2003 6/10/2003 6/11/2003 6/12/2003 6/13/2003 6/16/2003 6/17/2003 6/18/2003 6/19/2003 6/20/2003 6/23/2003 6/24/2003
8/25/2003 8/26/2003 8/27/2003 8/28/2003 8/29/2003 9/1/2003 9/2/2003 9/3/2003 9/4/2003 9/5/2003 9/8/2003 9/9/2003 9/10/2003
11/11/2003 11/12/2003 11/13/2003 11/14/2003 11/17/2003 11/18/2003 11/19/2003 11/20/2003 11/21/2003 11/24/2003 11/25/2003 11/27/2003 11/28/2003
2/3/2004 2/4/2004 2/5/2004 2/6/2004 2/9/2004 2/10/2004 2/11/2004 2/12/2004 2/13/2004 2/16/2004 2/17/2004 2/18/2004 2/19/2004
4/23/2004 4/27/2004 4/28/2004 4/29/2004 4/30/2004 5/3/2004 5/4/2004 5/5/2004 5/6/2004 5/7/2004 5/10/2004 5/11/2004 5/12/2004
7/12/2004 7/13/2004 7/14/2004 7/15/2004 7/16/2004 7/19/2004 7/20/2004 7/21/2004 7/22/2004 7/23/2004 7/26/2004 7/27/2004 7/28/2004
9/27/2004 9/28/2004 9/29/2004 9/30/2004 10/1/2004 10/4/2004 10/5/2004 10/6/2004 10/7/2004 10/8/2004 10/11/2004 10/12/2004 10/14/2004
12/17/2004 12/20/2004 12/21/2004 12/22/2004 12/23/2004 12/24/2004 12/27/2004 12/28/2004 12/29/2004 12/30/2004 12/31/2004 1/3/2005 1/4/2005
3/8/2005 3/9/2005 3/10/2005 3/11/2005 3/14/2005 3/15/2005 3/16/2005 3/17/2005 3/18/2005 3/21/2005 3/22/2005 3/23/2005 3/24/2005
5/26/2005 5/27/2005 5/30/2005 5/31/2005 6/1/2005 6/2/2005 6/3/2005 6/6/2005 6/7/2005 6/8/2005 6/9/2005 6/10/2005 6/13/2005
8/12/2005 8/16/2005 8/17/2005 8/18/2005 8/19/2005 8/22/2005 8/23/2005 8/24/2005 8/25/2005 8/26/2005 8/29/2005 8/30/2005 8/31/2005
11/2/2005 11/7/2005 11/8/2005 11/9/2005 11/10/2005 11/11/2005 11/14/2005 11/16/2005 11/17/2005 11/18/2005 11/21/2005 11/22/2005 11/23/2005
1/24/2006 1/25/2006 1/27/2006 1/30/2006 1/31/2006 2/1/2006 2/2/2006 2/3/2006 2/6/2006 2/7/2006 2/8/2006 2/10/2006 2/13/2006
4/19/2006 4/20/2006 4/21/2006 4/24/2006 4/25/2006 4/26/2006 4/27/2006 4/28/2006 5/2/2006 5/3/2006 5/4/2006 5/5/2006 5/8/2006
7/6/2006 7/7/2006 7/10/2006 7/11/2006 7/12/2006 7/13/2006 7/14/2006 7/17/2006 7/18/2006 7/19/2006 7/20/2006 7/21/2006 7/24/2006
9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 10/10/2006 10/11/2006
12/13/2006 12/14/2006 12/15/2006 12/18/2006 12/19/2006 12/20/2006 12/21/2006 12/22/2006 12/26/2006 12/27/2006 12/28/2006 12/29/2006 1/2/2007
3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007
5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007
8/14/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007
11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 11/12/2007 11/13/2007 11/14/2007 11/15/2007 11/16/2007 11/19/2007
3/17/2003 3/19/2003 3/20/2003 3/21/2003 3/24/2003 3/25/2003 3/26/2003 3/27/2003 3/28/2003 3/31/2003 4/1/2003 4/2/2003 4/3/2003
6/6/2003 6/9/2003 6/10/2003 6/11/2003 6/12/2003 6/13/2003 6/16/2003 6/17/2003 6/18/2003 6/19/2003 6/20/2003 6/23/2003 6/24/2003
8/25/2003 8/26/2003 8/27/2003 8/28/2003 8/29/2003 9/1/2003 9/2/2003 9/3/2003 9/4/2003 9/5/2003 9/8/2003 9/9/2003 9/10/2003
11/11/2003 11/12/2003 11/13/2003 11/14/2003 11/17/2003 11/18/2003 11/19/2003 11/20/2003 11/21/2003 11/24/2003 11/25/2003 11/27/2003 11/28/2003
2/3/2004 2/4/2004 2/5/2004 2/6/2004 2/9/2004 2/10/2004 2/11/2004 2/12/2004 2/13/2004 2/16/2004 2/17/2004 2/18/2004 2/19/2004
4/23/2004 4/27/2004 4/28/2004 4/29/2004 4/30/2004 5/3/2004 5/4/2004 5/5/2004 5/6/2004 5/7/2004 5/10/2004 5/11/2004 5/12/2004
7/12/2004 7/13/2004 7/14/2004 7/15/2004 7/16/2004 7/19/2004 7/20/2004 7/21/2004 7/22/2004 7/23/2004 7/26/2004 7/27/2004 7/28/2004
9/27/2004 9/28/2004 9/29/2004 9/30/2004 10/1/2004 10/4/2004 10/5/2004 10/6/2004 10/7/2004 10/8/2004 10/11/2004 10/12/2004 10/14/2004
12/17/2004 12/20/2004 12/21/2004 12/22/2004 12/23/2004 12/24/2004 12/27/2004 12/28/2004 12/29/2004 12/30/2004 12/31/2004 1/3/2005 1/4/2005
3/8/2005 3/9/2005 3/10/2005 3/11/2005 3/14/2005 3/15/2005 3/16/2005 3/17/2005 3/18/2005 3/21/2005 3/22/2005 3/23/2005 3/24/2005
5/26/2005 5/27/2005 5/30/2005 5/31/2005 6/1/2005 6/2/2005 6/3/2005 6/6/2005 6/7/2005 6/8/2005 6/9/2005 6/10/2005 6/13/2005
8/12/2005 8/16/2005 8/17/2005 8/18/2005 8/19/2005 8/22/2005 8/23/2005 8/24/2005 8/25/2005 8/26/2005 8/29/2005 8/30/2005 8/31/2005
11/2/2005 11/7/2005 11/8/2005 11/9/2005 11/10/2005 11/11/2005 11/14/2005 11/16/2005 11/17/2005 11/18/2005 11/21/2005 11/22/2005 11/23/2005
1/24/2006 1/25/2006 1/27/2006 1/30/2006 1/31/2006 2/1/2006 2/2/2006 2/3/2006 2/6/2006 2/7/2006 2/8/2006 2/10/2006 2/13/2006
4/19/2006 4/20/2006 4/21/2006 4/24/2006 4/25/2006 4/26/2006 4/27/2006 4/28/2006 5/2/2006 5/3/2006 5/4/2006 5/5/2006 5/8/2006
7/6/2006 7/7/2006 7/10/2006 7/11/2006 7/12/2006 7/13/2006 7/14/2006 7/17/2006 7/18/2006 7/19/2006 7/20/2006 7/21/2006 7/24/2006
9/22/2006 9/25/2006 9/26/2006 9/27/2006 9/28/2006 9/29/2006 10/3/2006 10/4/2006 10/5/2006 10/6/2006 10/9/2006 10/10/2006 10/11/2006
12/13/2006 12/14/2006 12/15/2006 12/18/2006 12/19/2006 12/20/2006 12/21/2006 12/22/2006 12/26/2006 12/27/2006 12/28/2006 12/29/2006 1/2/2007
3/7/2007 3/8/2007 3/9/2007 3/12/2007 3/13/2007 3/14/2007 3/15/2007 3/16/2007 3/19/2007 3/20/2007 3/21/2007 3/22/2007 3/23/2007
5/29/2007 5/30/2007 5/31/2007 6/1/2007 6/4/2007 6/5/2007 6/6/2007 6/7/2007 6/8/2007 6/11/2007 6/12/2007 6/13/2007 6/14/2007
8/14/2007 8/16/2007 8/17/2007 8/20/2007 8/21/2007 8/22/2007 8/23/2007 8/24/2007 8/27/2007 8/28/2007 8/29/2007 8/30/2007 8/31/2007
11/1/2007 11/2/2007 11/5/2007 11/6/2007 11/7/2007 11/8/2007 11/9/2007 11/12/2007 11/13/2007 11/14/2007 11/15/2007 11/16/2007 11/19/2007
1/22/2008 1/23/2008 1/24/2008 1/25/2008 1/28/2008 1/29/2008 1/30/2008 1/31/2008 2/1/2008 2/4/2008 2/5/2008 2/6/2008 2/7/2008
4/15/2008 4/16/2008 4/17/2008 4/21/2008 4/22/2008 4/23/2008 4/24/2008 4/25/2008 4/28/2008 4/29/2008 4/30/2008 5/2/2008 5/5/2008
7/4/2008 7/7/2008 7/8/2008 7/9/2008 7/10/2008 7/11/2008 7/14/2008 7/15/2008 7/16/2008 7/17/2008 7/18/2008 7/21/2008 7/22/2008
9/23/2008 9/24/2008 9/25/2008 9/26/2008 9/29/2008 9/30/2008 10/1/2008 10/3/2008 10/6/2008 10/7/2008 10/8/2008 10/10/2008 10/13/2008
12/17/2008 12/18/2008 12/19/2008 12/22/2008 12/23/2008 12/24/2008 12/26/2008 12/29/2008 12/30/2008 12/31/2008 1/2/2009 1/5/2009 1/6/2009
3/13/2009 3/16/2009 3/17/2009 3/18/2009 3/19/2009 3/20/2009 3/23/2009 3/24/2009 3/25/2009 3/26/2009 3/27/2009 3/30/2009 3/31/2009
6/8/2009 6/9/2009 6/10/2009 6/11/2009 6/12/2009 6/15/2009 6/16/2009 6/17/2009 6/18/2009 6/19/2009 6/22/2009 6/23/2009 6/24/2009
8/24/2009 8/25/2009 8/26/2009 8/27/2009 8/28/2009 8/31/2009 9/1/2009 9/2/2009 9/3/2009 9/4/2009 9/7/2009 9/8/2009 9/9/2009
 9/1997 9/1/1997 9/2/1997 9/3/1997 9/4/1997 9/5/1997 9/8/1997 9/9/1997 9/10/1997 9/11/1997 9/12/1997 9/15/1997 9/16/1997 9/17/19
/20/1997 11/21/1997 11/24/1997 11/25/1997 11/26/1997 11/27/1997 11/28/1997 12/1/1997 12/2/1997 12/3/1997 12/4/1997 12/5/1997 12/8/1997 12/9/19
0/1998 2/11/1998 2/12/1998 2/13/1998 2/16/1998 2/17/1998 2/18/1998 2/19/1998 2/20/1998 2/23/1998 2/24/1998 2/26/1998 2/27/1998 3/2/199
/1998 5/12/1998 5/13/1998 5/14/1998 5/15/1998 5/18/1998 5/19/1998 5/20/1998 5/21/1998 5/22/1998 5/25/1998 5/26/1998 5/27/1998 5/28/19
7/1998 7/28/1998 7/29/1998 7/30/1998 7/31/1998 8/3/1998 8/4/1998 8/5/1998 8/6/1998 8/7/1998 8/10/1998 8/11/1998 8/12/1998 8/13/19
/15/1998 10/16/1998 10/19/1998 10/20/1998 10/23/1998 10/26/1998 10/27/1998 10/28/1998 10/29/1998 10/30/1998 11/2/1998 11/3/1998 11/5/1998 11/6/19
/1999 1/8/1999 1/11/1999 1/12/1999 1/13/1999 1/14/1999 1/15/1999 1/18/1999 1/19/1999 1/21/1999 1/22/1999 1/25/1999 1/27/1999 1/28/19
/1999 4/6/1999 4/7/1999 4/8/1999 4/9/1999 4/12/1999 4/13/1999 4/15/1999 4/16/1999 4/19/1999 4/20/1999 4/21/1999 4/22/1999 4/23/19
3/1999 6/24/1999 6/25/1999 6/28/1999 6/29/1999 6/30/1999 7/1/1999 7/2/1999 7/5/1999 7/6/1999 7/7/1999 7/8/1999 7/9/1999 7/12/19
/1999 9/9/1999 9/10/1999 9/14/1999 9/15/1999 9/16/1999 9/17/1999 9/20/1999 9/21/1999 9/22/1999 9/23/1999 9/24/1999 9/27/1999 9/28/19
/1/1999 12/2/1999 12/3/1999 12/6/1999 12/7/1999 12/8/1999 12/9/1999 12/10/1999 12/13/1999 12/14/1999 12/15/1999 12/16/1999 12/17/1999 12/20/1
7/2000 2/18/2000 2/21/2000 2/22/2000 2/23/2000 2/24/2000 2/25/2000 2/28/2000 2/29/2000 3/1/2000 3/2/2000 3/3/2000 3/6/2000 3/7/200
1/2000 5/12/2000 5/15/2000 5/16/2000 5/17/2000 5/18/2000 5/19/2000 5/22/2000 5/23/2000 5/24/2000 5/25/2000 5/26/2000 5/29/2000 5/30/20
8/2000 7/31/2000 8/1/2000 8/2/2000 8/3/2000 8/4/2000 8/7/2000 8/8/2000 8/9/2000 8/10/2000 8/11/2000 8/14/2000 8/16/2000 8/17/20
/20/2000 10/23/2000 10/24/2000 10/25/2000 10/27/2000 10/30/2000 10/31/2000 11/1/2000 11/2/2000 11/3/2000 11/6/2000 11/7/2000 11/8/2000 11/9/20
0/2001 1/11/2001 1/12/2001 1/15/2001 1/16/2001 1/17/2001 1/18/2001 1/19/2001 1/22/2001 1/23/2001 1/24/2001 1/25/2001 1/29/2001 1/30/20
0/2001 4/2/2001 4/3/2001 4/4/2001 4/6/2001 4/9/2001 4/10/2001 4/11/2001 4/12/2001 4/16/2001 4/17/2001 4/18/2001 4/19/2001 4/20/20
0/2001 6/21/2001 6/22/2001 6/25/2001 6/26/2001 6/27/2001 6/28/2001 6/29/2001 7/2/2001 7/3/2001 7/4/2001 7/5/2001 7/6/2001 7/9/200
/2001 9/10/2001 9/11/2001 9/12/2001 9/13/2001 9/14/2001 9/17/2001 9/18/2001 9/19/2001 9/20/2001 9/21/2001 9/24/2001 9/25/2001 9/26/20
/28/2001 11/29/2001 12/3/2001 12/4/2001 12/5/2001 12/6/2001 12/7/2001 12/10/2001 12/11/2001 12/12/2001 12/13/2001 12/14/2001 12/18/2001 12/19/2
0/2002 2/21/2002 2/22/2002 2/25/2002 2/26/2002 2/27/2002 2/28/2002 3/1/2002 3/4/2002 3/5/2002 3/6/2002 3/7/2002 3/8/2002 3/11/20
3/2002 5/14/2002 5/15/2002 5/16/2002 5/17/2002 5/20/2002 5/21/2002 5/22/2002 5/23/2002 5/24/2002 5/27/2002 5/28/2002 5/29/2002 5/30/20
9/2002 7/30/2002 7/31/2002 8/1/2002 8/2/2002 8/5/2002 8/6/2002 8/7/2002 8/8/2002 8/9/2002 8/12/2002 8/13/2002 8/14/2002 8/16/20
/18/2002 10/21/2002 10/22/2002 10/23/2002 10/24/2002 10/25/2002 10/28/2002 10/29/2002 10/30/2002 10/31/2002 11/1/2002 11/4/2002 11/5/2002 11/7/20
/2003 1/10/2003 1/13/2003 1/14/2003 1/15/2003 1/16/2003 1/17/2003 1/20/2003 1/21/2003 1/22/2003 1/23/2003 1/24/2003 1/27/2003 1/28/20
/2003 4/2/2003 4/3/2003 4/4/2003 4/7/2003 4/8/2003 4/9/2003 4/10/2003 4/11/2003 4/15/2003 4/16/2003 4/17/2003 4/21/2003 4/22/20
0/2003 6/23/2003 6/24/2003 6/25/2003 6/26/2003 6/27/2003 6/30/2003 7/1/2003 7/2/2003 7/3/2003 7/4/2003 7/7/2003 7/8/2003 7/9/200
/2003 9/9/2003 9/10/2003 9/11/2003 9/12/2003 9/15/2003 9/16/2003 9/17/2003 9/18/2003 9/19/2003 9/22/2003 9/23/2003 9/24/2003 9/25/20
/25/2003 11/27/2003 11/28/2003 12/1/2003 12/2/2003 12/3/2003 12/4/2003 12/5/2003 12/8/2003 12/9/2003 12/10/2003 12/11/2003 12/12/2003 12/15/2
7/2004 2/18/2004 2/19/2004 2/20/2004 2/23/2004 2/24/2004 2/25/2004 2/26/2004 2/27/2004 3/1/2004 3/3/2004 3/4/2004 3/5/2004 3/8/200
0/2004 5/11/2004 5/12/2004 5/13/2004 5/14/2004 5/17/2004 5/18/2004 5/19/2004 5/20/2004 5/21/2004 5/24/2004 5/25/2004 5/26/2004 5/27/20
6/2004 7/27/2004 7/28/2004 7/29/2004 7/30/2004 8/2/2004 8/3/2004 8/4/2004 8/5/2004 8/6/2004 8/9/2004 8/10/2004 8/11/2004 8/12/20
/11/2004 10/12/2004 10/14/2004 10/15/2004 10/18/2004 10/19/2004 10/20/2004 10/21/2004 10/25/2004 10/26/2004 10/27/2004 10/28/2004 10/29/2004 11/1/20
/31/2004 1/3/2005 1/4/2005 1/5/2005 1/6/2005 1/7/2005 1/10/2005 1/11/2005 1/12/2005 1/13/2005 1/14/2005 1/17/2005 1/18/2005 1/19/20
2/2005 3/23/2005 3/24/2005 3/28/2005 3/29/2005 3/30/2005 3/31/2005 4/1/2005 4/4/2005 4/5/2005 4/6/2005 4/7/2005 4/8/2005 4/11/20
/2005 6/10/2005 6/13/2005 6/14/2005 6/15/2005 6/16/2005 6/17/2005 6/20/2005 6/21/2005 6/22/2005 6/23/2005 6/24/2005 6/27/2005 6/28/20
9/2005 8/30/2005 8/31/2005 9/1/2005 9/2/2005 9/5/2005 9/6/2005 9/8/2005 9/9/2005 9/12/2005 9/13/2005 9/14/2005 9/15/2005 9/16/20
/21/2005 11/22/2005 11/23/2005 11/24/2005 11/25/2005 11/28/2005 11/29/2005 11/30/2005 12/1/2005 12/2/2005 12/5/2005 12/6/2005 12/7/2005 12/8/20
/2006 2/10/2006 2/13/2006 2/14/2006 2/15/2006 2/16/2006 2/17/2006 2/20/2006 2/21/2006 2/22/2006 2/23/2006 2/24/2006 2/27/2006 2/28/20
/2006 5/5/2006 5/8/2006 5/9/2006 5/10/2006 5/11/2006 5/12/2006 5/15/2006 5/16/2006 5/17/2006 5/18/2006 5/19/2006 5/22/2006 5/23/20
0/2006 7/21/2006 7/24/2006 7/25/2006 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/200
/9/2006 10/10/2006 10/11/2006 10/12/2006 10/13/2006 10/16/2006 10/17/2006 10/18/2006 10/19/2006 10/20/2006 10/23/2006 10/26/2006 10/27/2006 10/30/2
/28/2006 12/29/2006 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/20
1/2007 3/22/2007 3/23/2007 3/26/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/9/2007 4/10/2007 4/11/20
2/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/20
9/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/20
/15/2007 11/16/2007 11/19/2007 11/20/2007 11/21/2007 11/22/2007 11/23/2007 11/26/2007 11/27/2007 11/28/2007 11/29/2007 11/30/2007 12/3/2007 12/4/20
 /2003 4/2/2003 4/3/2003 4/4/2003 4/7/2003 4/8/2003 4/9/2003 4/10/2003 4/11/2003 4/15/2003 4/16/2003 4/17/2003 4/21/2003 4/22/20
0/2003 6/23/2003 6/24/2003 6/25/2003 6/26/2003 6/27/2003 6/30/2003 7/1/2003 7/2/2003 7/3/2003 7/4/2003 7/7/2003 7/8/2003 7/9/200
/2003 9/9/2003 9/10/2003 9/11/2003 9/12/2003 9/15/2003 9/16/2003 9/17/2003 9/18/2003 9/19/2003 9/22/2003 9/23/2003 9/24/2003 9/25/20
/25/2003 11/27/2003 11/28/2003 12/1/2003 12/2/2003 12/3/2003 12/4/2003 12/5/2003 12/8/2003 12/9/2003 12/10/2003 12/11/2003 12/12/2003 12/15/2
7/2004 2/18/2004 2/19/2004 2/20/2004 2/23/2004 2/24/2004 2/25/2004 2/26/2004 2/27/2004 3/1/2004 3/3/2004 3/4/2004 3/5/2004 3/8/200
0/2004 5/11/2004 5/12/2004 5/13/2004 5/14/2004 5/17/2004 5/18/2004 5/19/2004 5/20/2004 5/21/2004 5/24/2004 5/25/2004 5/26/2004 5/27/20
6/2004 7/27/2004 7/28/2004 7/29/2004 7/30/2004 8/2/2004 8/3/2004 8/4/2004 8/5/2004 8/6/2004 8/9/2004 8/10/2004 8/11/2004 8/12/20
/11/2004 10/12/2004 10/14/2004 10/15/2004 10/18/2004 10/19/2004 10/20/2004 10/21/2004 10/25/2004 10/26/2004 10/27/2004 10/28/2004 10/29/2004 11/1/20
/31/2004 1/3/2005 1/4/2005 1/5/2005 1/6/2005 1/7/2005 1/10/2005 1/11/2005 1/12/2005 1/13/2005 1/14/2005 1/17/2005 1/18/2005 1/19/20
2/2005 3/23/2005 3/24/2005 3/28/2005 3/29/2005 3/30/2005 3/31/2005 4/1/2005 4/4/2005 4/5/2005 4/6/2005 4/7/2005 4/8/2005 4/11/20
/2005 6/10/2005 6/13/2005 6/14/2005 6/15/2005 6/16/2005 6/17/2005 6/20/2005 6/21/2005 6/22/2005 6/23/2005 6/24/2005 6/27/2005 6/28/20
9/2005 8/30/2005 8/31/2005 9/1/2005 9/2/2005 9/5/2005 9/6/2005 9/8/2005 9/9/2005 9/12/2005 9/13/2005 9/14/2005 9/15/2005 9/16/20
/21/2005 11/22/2005 11/23/2005 11/24/2005 11/25/2005 11/28/2005 11/29/2005 11/30/2005 12/1/2005 12/2/2005 12/5/2005 12/6/2005 12/7/2005 12/8/20
/2006 2/10/2006 2/13/2006 2/14/2006 2/15/2006 2/16/2006 2/17/2006 2/20/2006 2/21/2006 2/22/2006 2/23/2006 2/24/2006 2/27/2006 2/28/20
/2006 5/5/2006 5/8/2006 5/9/2006 5/10/2006 5/11/2006 5/12/2006 5/15/2006 5/16/2006 5/17/2006 5/18/2006 5/19/2006 5/22/2006 5/23/20
0/2006 7/21/2006 7/24/2006 7/25/2006 7/26/2006 7/27/2006 7/28/2006 7/31/2006 8/1/2006 8/2/2006 8/3/2006 8/4/2006 8/7/2006 8/8/200
/9/2006 10/10/2006 10/11/2006 10/12/2006 10/13/2006 10/16/2006 10/17/2006 10/18/2006 10/19/2006 10/20/2006 10/23/2006 10/26/2006 10/27/2006 10/30/2
/28/2006 12/29/2006 1/2/2007 1/3/2007 1/4/2007 1/5/2007 1/8/2007 1/9/2007 1/10/2007 1/11/2007 1/12/2007 1/15/2007 1/16/2007 1/17/20
1/2007 3/22/2007 3/23/2007 3/26/2007 3/28/2007 3/29/2007 3/30/2007 4/2/2007 4/3/2007 4/4/2007 4/5/2007 4/9/2007 4/10/2007 4/11/20
2/2007 6/13/2007 6/14/2007 6/15/2007 6/18/2007 6/19/2007 6/20/2007 6/21/2007 6/22/2007 6/25/2007 6/26/2007 6/27/2007 6/28/2007 6/29/20
9/2007 8/30/2007 8/31/2007 9/3/2007 9/4/2007 9/5/2007 9/6/2007 9/7/2007 9/10/2007 9/11/2007 9/12/2007 9/13/2007 9/14/2007 9/17/20
/15/2007 11/16/2007 11/19/2007 11/20/2007 11/21/2007 11/22/2007 11/23/2007 11/26/2007 11/27/2007 11/28/2007 11/29/2007 11/30/2007 12/3/2007 12/4/20
/2008 2/6/2008 2/7/2008 2/8/2008 2/11/2008 2/12/2008 2/13/2008 2/14/2008 2/15/2008 2/19/2008 2/20/2008 2/21/2008 2/22/2008 2/25/20
0/2008 5/2/2008 5/5/2008 5/6/2008 5/7/2008 5/8/2008 5/9/2008 5/12/2008 5/13/2008 5/14/2008 5/15/2008 5/16/2008 5/20/2008 5/21/20
8/2008 7/21/2008 7/22/2008 7/23/2008 7/24/2008 7/25/2008 7/28/2008 7/29/2008 7/30/2008 7/31/2008 8/1/2008 8/4/2008 8/5/2008 8/6/200
/8/2008 10/10/2008 10/13/2008 10/14/2008 10/15/2008 10/16/2008 10/17/2008 10/20/2008 10/21/2008 10/22/2008 10/23/2008 10/24/2008 10/27/2008 10/28/2
/2009 1/5/2009 1/6/2009 1/7/2009 1/9/2009 1/12/2009 1/13/2009 1/14/2009 1/15/2009 1/16/2009 1/19/2009 1/20/2009 1/21/2009 1/22/20
7/2009 3/30/2009 3/31/2009 4/1/2009 4/2/2009 4/6/2009 4/8/2009 4/9/2009 4/13/2009 4/15/2009 4/16/2009 4/17/2009 4/20/2009 4/21/20
2/2009 6/23/2009 6/24/2009 6/25/2009 6/26/2009 6/29/2009 6/30/2009 7/1/2009 7/2/2009 7/3/2009 7/6/2009 7/7/2009 7/8/2009 7/9/200
/2009 9/8/2009 9/9/2009 9/10/2009 9/11/2009
 9/15/1997 9/16/1997 9/17/1997 9/18/1997
12/5/1997 12/8/1997 12/9/1997 12/10/1997
2/26/1998 2/27/1998 3/2/1998 3/4/1998
5/26/1998 5/27/1998 5/28/1998 5/29/1998
8/11/1998 8/12/1998 8/13/1998 8/14/1998
11/3/1998 11/5/1998 11/6/1998 11/9/1998
1/25/1999 1/27/1999 1/28/1999 1/29/1999
4/21/1999 4/22/1999 4/23/1999 4/26/1999
7/8/1999 7/9/1999 7/12/1999 7/13/1999
9/24/1999 9/27/1999 9/28/1999 9/29/1999
9 12/16/1999 12/17/1999 12/20/1999 12/21/1999
3/3/2000 3/6/2000 3/7/2000 3/8/2000
5/26/2000 5/29/2000 5/30/2000 5/31/2000
8/14/2000 8/16/2000 8/17/2000 8/18/2000
11/7/2000 11/8/2000 11/9/2000 11/10/2000
1/25/2001 1/29/2001 1/30/2001 1/31/2001
4/18/2001 4/19/2001 4/20/2001 4/23/2001
7/5/2001 7/6/2001 7/9/2001 7/10/2001
9/24/2001 9/25/2001 9/26/2001 9/27/2001
1 12/14/2001 12/18/2001 12/19/2001 12/20/2001
3/7/2002 3/8/2002 3/11/2002 3/12/2002
5/28/2002 5/29/2002 5/30/2002 5/31/2002
8/13/2002 8/14/2002 8/16/2002 8/19/2002
11/4/2002 11/5/2002 11/7/2002 11/8/2002
1/24/2003 1/27/2003 1/28/2003 1/29/2003
4/17/2003 4/21/2003 4/22/2003 4/23/2003
7/7/2003 7/8/2003 7/9/2003 7/10/2003
9/23/2003 9/24/2003 9/25/2003 9/26/2003
3 12/11/2003 12/12/2003 12/15/2003 12/16/2003
3/4/2004 3/5/2004 3/8/2004 3/9/2004
5/25/2004 5/26/2004 5/27/2004 5/28/2004
8/10/2004 8/11/2004 8/12/2004 8/13/2004
4 10/28/2004 10/29/2004 11/1/2004 11/2/2004
1/17/2005 1/18/2005 1/19/2005 1/20/2005
4/7/2005 4/8/2005 4/11/2005 4/12/2005
6/24/2005 6/27/2005 6/28/2005 6/29/2005
9/14/2005 9/15/2005 9/16/2005 9/19/2005
12/6/2005 12/7/2005 12/8/2005 12/9/2005
2/24/2006 2/27/2006 2/28/2006 3/1/2006
5/19/2006 5/22/2006 5/23/2006 5/24/2006
8/4/2006 8/7/2006 8/8/2006 8/9/2006
6 10/26/2006 10/27/2006 10/30/2006 10/31/2006
1/15/2007 1/16/2007 1/17/2007 1/18/2007
4/9/2007 4/10/2007 4/11/2007 4/12/2007
6/27/2007 6/28/2007 6/29/2007 7/2/2007
9/13/2007 9/14/2007 9/17/2007 9/18/2007
7 11/30/2007 12/3/2007 12/4/2007 12/5/2007
 4/17/2003 4/21/2003 4/22/2003 4/23/2003
7/7/2003 7/8/2003 7/9/2003 7/10/2003
9/23/2003 9/24/2003 9/25/2003 9/26/2003
3 12/11/2003 12/12/2003 12/15/2003 12/16/2003
3/4/2004 3/5/2004 3/8/2004 3/9/2004
5/25/2004 5/26/2004 5/27/2004 5/28/2004
8/10/2004 8/11/2004 8/12/2004 8/13/2004
4 10/28/2004 10/29/2004 11/1/2004 11/2/2004
1/17/2005 1/18/2005 1/19/2005 1/20/2005
4/7/2005 4/8/2005 4/11/2005 4/12/2005
6/24/2005 6/27/2005 6/28/2005 6/29/2005
9/14/2005 9/15/2005 9/16/2005 9/19/2005
12/6/2005 12/7/2005 12/8/2005 12/9/2005
2/24/2006 2/27/2006 2/28/2006 3/1/2006
5/19/2006 5/22/2006 5/23/2006 5/24/2006
8/4/2006 8/7/2006 8/8/2006 8/9/2006
6 10/26/2006 10/27/2006 10/30/2006 10/31/2006
1/15/2007 1/16/2007 1/17/2007 1/18/2007
4/9/2007 4/10/2007 4/11/2007 4/12/2007
6/27/2007 6/28/2007 6/29/2007 7/2/2007
9/13/2007 9/14/2007 9/17/2007 9/18/2007
7 11/30/2007 12/3/2007 12/4/2007 12/5/2007
2/21/2008 2/22/2008 2/25/2008 2/26/2008
5/16/2008 5/20/2008 5/21/2008 5/22/2008
8/4/2008 8/5/2008 8/6/2008 8/7/2008
8 10/24/2008 10/27/2008 10/28/2008 10/29/2008
1/20/2009 1/21/2009 1/22/2009 1/23/2009
4/17/2009 4/20/2009 4/21/2009 4/22/2009
7/7/2009 7/8/2009 7/9/2009 7/10/2009