1/2/98,877.11,878.34,872.74,878.34
1/5/98,878.72,882.5,876.15,879.03
1/6/98,879,879,869.08,870.46
1/7/98,870.2,870.2,859.54,865.68
1/8/98,865.55,865.55,858.28,858.92
1/9/98,858.76,858.76,832.63,834.71
1/12/98,833.61,834.28,821.48,834.28
1/13/98,835.34,845.83,835.34,845.83
1/14/98,846.48,851.41,845.97,851.4
1/15/98,851.26,851.6,848.57,848.95
1/16/98,849.82,860.44,849.82,859
1/20/98,859.48,869.46,859.48,869.43
1/21/98,869.24,869.24,861.43,865.93
1/22/98,865.49,865.49,857.44,858.65
1/23/98,859.24,862.16,853.71,855.85
1/26/98,855.82,858.69,852.35,852.35
1/27/98,852.86,858.83,852.56,857.63
1/28/98,857.91,866.67,857.91,866.54
1/29/98,866.46,874.47,865.88,870.77
1/30/98,871.06,872.24,868.65,869.03
2/2/98,870.15,882.66,870.15,881.98
2/3/98,881.95,887.19,881.12,887.18
2/4/98,887.12,892.09,884.52,891.7
2/5/98,892.19,898.58,892.19,894.53
2/6/98,894.5,899.88,894.5,899.71
2/9/98,899.92,902.34,898.03,900.14
2/10/98,900.32,909.58,900.32,908.23
2/11/98,908.3,911.04,908.05,910.47
2/12/98,910.45,913.3,905.07,913.3
2/13/98,913.22,914.09,911.04,913.74
2/17/98,913.95,918.42,913.95,915
2/18/98,915.03,919.88,914.14,919.88
2/19/98,920.09,920.19,916.97,919.68
2/20/98,919.96,922.24,915.94,922.24
2/23/98,922.64,924.52,920.49,924.4
2/24/98,924.22,924.22,917.93,919.78
2/25/98,920.13,928.69,920.02,928.08
2/26/98,928.09,935.41,927.51,935.41
2/27/98,935.37,937.32,933.6,936.46
2/27/98,935.37,937.32,933.6,936.46
3/2/98,936.66,941.6,936.66,938.88
3/3/98,938.66,942.25,936.41,942.25
3/4/98,942.07,942.07,937.98,940.11
3/5/98,940.09,940.09,928.69,930.43
3/6/98,931.09,944.37,931.09,943.65
3/9/98,943.66,945.15,940.18,941.45
3/10/98,941.45,950.4,941.45,950.4
3/11/98,950.6,955.07,950.6,954.17
3/12/98,953.19,955.39,950.34,955.18
3/13/98,955.46,959.03,955.19,956.17
3/16/98,956.62,962.87,956.62,962.51
3/17/98,962.67,963.29,959.52,961.96
3/18/98,961.68,965.07,959.97,965.07
3/19/98,965.07,968.27,965.05,968.27
3/20/98,968.55,971.58,966.84,969.48
3/23/98,968.9,972.22,967.97,969.72
3/24/98,969.86,976.26,969.86,975.94
3/25/98,976.61,980.51,971.59,974.85
3/26/98,974.73,976.57,971.85,976.03
3/27/98,976.28,978.56,972.16,973.12
3/30/98,973.08,973.58,969.35,970.51
3/31/98,971.01,980.5,971.01,978.32
4/1/98,978.33,984.62,976,984.55
4/2/98,982.76,989.51,982.25,988.63
4/3/98,988.95,990.31,986.72,988.16
4/6/98,988.34,992.61,983.43,983.75
4/7/98,983.6,983.6,968.97,973.04
4/8/98,973.14,976.25,970.69,971.87
4/9/98,972.16,979.87,972.16,979.87
4/13/98,980.28,980.66,975.07,979.42
4/14/98,979.45,988.66,979.45,988.66
4/15/98,988.98,993.24,988.98,993.22
4/16/98,992.83,992.83,984.48,985.71
4/17/98,985.43,992.55,983.84,992.55
4/20/98,992.6,994.89,991.76,994.22
4/21/98,994.88,998.33,993.3,998.33
4/22/98,998.45,999.91,997.7,998.54
4/23/98,998.46,998.47,987.64,988.39
4/24/98,988.56,990.22,977.82,979.32
4/27/98,977.84,977.84,953.52,958.34
4/28/98,959.78,967.06,959.78,963.49
4/29/98,963.59,973.29,963.59,972.41
4/30/98,972.97,987.14,972.97,985.34
5/1/98,985.48,990.49,985.09,990.41
5/4/98,990.9,996.63,990.9,992.4
5/5/98,992.34,992.34,985.12,987.63
5/6/98,988.12,989.38,982.29,982.36
5/7/98,982.47,982.76,975.73,975.92
5/8/98,975.89,985.28,975.89,983.14
5/11/98,983.58,989.65,981.67,982.14
5/12/98,982.15,982.8,977.59,982.63
5/13/98,982.8,985.19,981.82,983
5/14/98,982.8,984.35,979.81,980.81
5/15/98,980.93,981.68,974.4,974.41
5/18/98,974.63,975.58,964.66,967.39
5/19/98,967.99,973.04,967.99,971.26
5/20/98,971.59,974.32,967.81,971.06
5/21/98,971.24,973.39,968.09,970.21
5/22/98,970.42,970.66,963.58,965.48
5/26/98,965.93,968.48,952.13,952.13
5/27/98,951.6,951.6,934.4,943.02
5/28/98,943.32,951.89,942.9,950.55
5/29/98,951.49,955.56,950.24,950.46
6/1/98,950.26,951.92,942.34,944.42
6/2/98,944.96,948.89,942.61,944.12
6/3/98,944.5,947.99,940.7,941.23
6/4/98,941.84,946.71,940.25,946.7
6/5/98,946.81,953.61,946.81,953.59
6/8/98,953.6,958.27,953.6,956.29
6/9/98,956.46,957.5,954.31,955.98
6/10/98,955.58,955.58,944.9,945.46
6/11/98,945.45,945.94,930.79,932.22
6/12/98,932.2,932.23,918.45,928.04
6/15/98,927.28,927.28,910.85,910.85
6/16/98,911.45,919.27,911.45,919.27
6/17/98,919.78,934.41,919.78,931.96
6/18/98,932,932.02,923.83,924.19
6/19/98,924.46,925.55,918.49,918.49
6/22/98,918.84,924.63,918.84,923.69
6/23/98,923.92,931.45,923.92,931.32
6/24/98,931.61,938.8,931.39,938.22
6/25/98,938.23,943.39,936.56,937.57
6/26/98,937.61,940.53,936.95,939.88
6/29/98,940.27,947.17,940.27,945.31
6/30/98,945.25,949.31,944.28,948.57
7/1/98,948.97,958.09,948.97,958.08
7/2/98,957.83,957.83,955.17,956.62
7/6/98,956.64,960.75,956.64,960.73
7/7/98,960.76,961.93,958.48,959.58
7/8/98,959.58,963.32,958.96,963.28
7/9/98,963.24,963.24,957.11,959.27
7/10/98,959.26,959.44,954.33,957.17
7/13/98,957.41,957.6,953.89,955.3
7/14/98,955.3,960.57,955.3,959.65
7/15/98,960.14,962.06,959.23,961.74
7/16/98,961.82,965.58,958.92,965.57
7/17/98,965.85,967.14,964,965.81
7/20/98,966.11,966.46,960.51,962.49
7/21/98,962.57,963.68,950.3,950.74
7/22/98,950.67,950.67,939.38,942.41
7/23/98,942.49,942.58,924.29,924.29
7/24/98,924.32,929.32,914.68,918.57
7/27/98,918.3,918.3,906.51,913.28
7/28/98,913.19,913.19,898.31,902.12
7/29/98,902.14,908.09,898.57,899.97
7/30/98,900.53,910.37,900.53,910.36
7/31/98,910.43,910.78,892.39,892.85
8/3/98,892.97,893.03,884.42,884.84
8/4/98,885.59,888.64,859.42,859.71
8/5/98,860,862.92,848.06,858.26
8/6/98,857.9,868.94,855.32,868.93
8/7/98,869.55,885.61,869.55,880.63
8/10/98,880.84,880.84,871.06,872.27
8/11/98,870.56,870.56,847.19,853.1
8/12/98,854.34,869.16,854.34,868.67
8/13/98,868.41,871.12,859.06,860.18
8/14/98,860.78,866.46,854.03,855.96
8/17/98,855.79,861.09,851.93,861.04
8/18/98,861.26,874.54,861.26,874.26
8/19/98,874.96,877.76,866.55,867.98
8/20/98,867.93,867.99,861.87,862.18
8/21/98,861.09,861.09,836.82,850.05
8/24/98,850.39,856.43,847.38,848.77
8/25/98,849.82,856.85,843.49,845.65
8/26/98,844.98,844.98,825.94,828.34
8/27/98,827.38,827.38,792.5,795.17
8/28/98,795.62,801.37,782.2,783.5
8/31/98,784.35,788.14,741.76,741.76
9/1/98,742.53,763.32,736.52,762.45
9/2/98,763.27,778.78,763.27,768.66
9/3/98,768.41,768.41,755.65,759.98
9/4/98,760.6,765.65,754.02,761.61
9/8/98,763.79,791.78,763.79,791.77
9/9/98,791.47,791.47,776.68,776.69
9/10/98,775.27,775.27,756.72,761.32
9/11/98,761.84,778.19,758.76,778.17
9/14/98,778.64,795.31,778.64,791.33
9/15/98,790.85,795.67,787.23,795.67
9/16/98,795.92,801.81,795.63,801.4
9/17/98,798.88,798.88,781.95,786.14
9/18/98,786.89,793.99,786.24,793.99
9/21/98,793.67,793.67,778.12,790.92
9/23/98,797.83,816.31,797.83,816.31
9/24/98,816.03,816.03,800.93,803.08
9/25/98,802.47,803.49,795.21,801.48
9/28/98,801.99,808.93,799.83,803.22
9/29/98,803.49,804.5,795.44,799.1
9/30/98,798.23,798.23,782.41,785.42
10/1/98,783.63,783.63,760.06,761.87
10/2/98,762.21,769.48,754.62,769.48
10/5/98,768.74,768.74,744.64,750.34
10/6/98,751.7,761.52,743.04,748.06
10/7/98,747.53,750.74,729.77,735.32
10/8/98,732.6,732.6,699.44,714.17
10/9/98,715.57,730.91,713.1,730.83
10/12/98,732.71,749.43,732.71,744.41
10/13/98,744.26,744.4,735.83,738.2
10/14/98,738.19,749.8,736.63,746.9
10/15/98,746.76,772.2,745.28,772.15
10/16/98,772.71,786.67,772.71,786.2
10/19/98,786.12,801.39,785.87,800.99
10/21/98,813.89,818.72,809.46,818.35
10/22/98,818.47,826.78,816.56,826.32
10/23/98,826.39,827.47,821.7,823
10/26/98,823.34,831.55,822.98,829.53
10/27/98,830.52,839.01,825.35,827.67
10/28/98,827.02,827.72,822.85,827.69
10/29/98,827.85,838.65,827.52,838.64
10/30/98,839.41,852.88,839.41,851.23
11/2/98,852.35,869.78,852.35,869.77
11/3/98,869.69,871.88,866.9,871.2
11/4/98,872.37,885.72,872.37,883.44
11/5/98,882.87,892.9,878.69,892.66
11/6/98,892.25,897.91,890.75,897.77
11/9/98,897.94,897.94,886.99,890.46
11/10/98,890.17,890.17,883.66,885.77
11/11/98,886.72,890.61,878.73,880.28
11/12/98,880.18,882.2,876.86,878.48
11/13/98,878.42,881.15,878.42,879.34
11/16/98,880.35,885.75,876.9,881.02
11/17/98,880.63,882.68,872.47,880.7
11/18/98,880.86,882.3,877.23,882.3
11/19/98,882.85,887.88,882.85,887.88
11/20/98,888.37,892.05,888.37,891.87
11/23/98,891.88,902.65,891.88,901.66
11/24/98,901.67,905.05,898.46,898.98
11/25/98,899.25,901.41,897.97,901.4
11/27/98,901.48,904.82,901.48,904.68
11/30/98,904.97,905.08,890.8,891.2
12/1/98,891.05,893.23,882.15,893.22
12/2/98,893.16,893.16,885.53,890.4
12/3/98,890.6,892.82,882.11,882.32
12/4/98,883.55,892.76,883.55,892.76
12/7/98,893.34,899.63,893.33,899.62
12/8/98,899.78,902.48,893.08,896.27
12/9/98,896.31,898.73,894.59,896.81
12/10/98,896.81,897.1,883.17,884.06
12/11/98,883.79,883.79,875.38,880.01
12/15/98,865.8,869.01,863.41,868.97
12/16/98,869.31,872.3,866.4,869.83
12/17/98,870.07,877.38,870.05,877.37
12/18/98,877.78,881.2,877.4,880.88
12/21/98,880.94,890.15,880.94,888.1
12/22/98,888.2,888.21,882.24,884.17
12/23/98,884.88,895.71,884.88,895.7
12/24/98,895.62,897.43,894.21,897.25
12/28/98,897.44,899.61,895.23,897.76
12/29/98,897.72,905.59,895.1,905.59
12/30/98,905.47,909.61,904.64,908.79
12/31/98,908.65,927.87,908.07,927.84
1/4/99,927.85,937.38,927.54,930
1/5/99,929.57,936.85,929.55,936.62
1/6/99,936.84,951.66,936.84,951.64
1/7/99,951.67,951.67,942.91,948.12
1/8/99,949.06,954.24,946.85,953.04
1/11/99,953.75,954.29,946.16,949.72
1/12/99,949.72,949.72,936.06,936.63
1/13/99,934.95,934.95,913.45,930.24
1/14/99,930.48,932.35,917.33,917.42
1/15/99,917.43,934.37,917.43,934.37
1/19/99,935.83,940.31,930.84,937.13
1/20/99,937.51,943.5,935.37,936.31
1/21/99,935.83,935.83,923.89,925.97
1/22/99,925.63,925.63,917.76,922.4
1/25/99,922.83,925.12,919.17,923.25
1/26/99,923.49,925.47,920.96,925.06
1/27/99,925.63,928.73,915.56,915.63
1/28/99,916.05,921.55,916.05,918.97
1/29/99,919.27,924.09,916.36,923.68
2/1/99,924.39,927.74,922.56,923.41
2/2/99,923.33,923.33,909.19,915.74
2/3/99,915.59,922.19,913.98,922.19
2/4/99,922.09,922.45,913.05,913.15
2/5/99,913.46,914.7,907.18,907.35
2/9/99,908.93,908.99,894.91,895.21
2/10/99,895.15,895.7,887.66,890.04
2/11/99,890.86,899.99,890.86,899.99
2/12/99,899.33,899.33,885.34,886.05
2/16/99,887.65,896.48,884.68,886.84
2/17/99,886.2,887.16,873.53,874.79
2/18/99,875.88,880.79,874.76,880.79
2/19/99,881.7,885.03,879.28,881.58
2/22/99,882.12,894.77,882.12,894.74
2/23/99,895.44,896.65,891.05,893.06
2/24/99,893.58,897.1,885.31,885.36
2/25/99,885.35,885.35,871.81,879.6
2/26/99,879.92,881.63,873.84,877.4
3/1/99,877.64,879,872.93,878.99
3/2/99,879.77,886.24,876.14,877.64
3/3/99,878.37,880.41,872.35,875.49
3/4/99,876.49,882.92,876.49,882.91
3/5/99,884.01,894.44,884.01,892.18
3/8/99,892.6,895.06,891.21,893.79
3/9/99,893.55,895.44,887.59,889.91
3/10/99,890.48,895.74,890.38,895.72
3/11/99,896.23,904.37,896.23,899.85
3/12/99,899.78,903.43,896.47,898.32
3/15/99,898.48,902.15,898.31,900.45
3/16/99,900.43,902.58,898.63,899.08
3/17/99,899.08,900.55,895.08,898.53
3/18/99,898.54,903.53,897.81,902.79
3/19/99,902.8,902.96,894.57,894.61
3/22/99,895.29,895.84,889.46,890.74
3/23/99,890.9,890.9,871.42,872.43
3/24/99,872.43,878.31,872.43,878.31
3/25/99,878.31,892.08,878.31,892.08
3/26/99,892.08,893.32,887.64,891.2
3/29/99,892.16,903.16,892.16,902.66
3/30/99,902.62,902.62,896.45,896.45
3/31/99,897.27,902.31,893.07,893.2
4/1/99,893.78,896.11,892.25,894.81
4/5/99,896.35,903.41,896.35,903.41
4/6/99,903.39,904.05,894.33,896.79
4/7/99,897.42,899.4,892.84,894.17
4/8/99,894.19,899.41,892.28,899.41
4/9/99,899.4,907.16,897.78,907.14
4/12/99,906.48,916.37,900.78,914.74
4/14/99,917.51,933.7,917.51,926.7
4/15/99,927.55,937.53,927.55,937.49
4/16/99,937.8,950.44,937.32,950.44
4/19/99,951.14,970.74,951.14,952.22
4/20/99,952.4,955.13,947.28,950.3
4/21/99,950.35,964.1,950.35,964.1
4/22/99,965.05,970.56,964.09,970.19
4/23/99,970.31,973.4,967.51,972.97
4/26/99,973.7,976.93,972.26,973.33
4/27/99,973.82,979.58,973.82,978.94
4/28/99,979.07,988.88,978.84,986.13
4/29/99,986.17,991.07,986.17,989.53
4/30/99,990.76,995.55,979.75,985.62
5/3/99,986.02,1000.13,986.02,1000.01
5/4/99,1000.01,1003.53,996.39,997.37
5/5/99,997.71,1000.92,988.84,1000.92
5/6/99,1001.11,1002.2,995.89,999.05
5/7/99,999.71,1004.46,997.74,1004.43
5/10/99,1004.43,1011.78,1003.02,1009.19
5/11/99,1009.49,1016.99,1009.49,1016.99
5/12/99,1017.25,1019.43,1008.7,1018.87
5/13/99,1019.33,1028.01,1019.33,1025.82
5/14/99,1025.06,1025.06,1009.67,1009.98
5/17/99,1009.65,1009.65,1000.08,1006.55
5/18/99,1007.02,1010,1001.07,1005.21
5/19/99,1005.56,1014.04,1005.56,1013.44
5/20/99,1013.98,1022.62,1013.98,1022.49
5/21/99,1018.7,1022.76,1018.53,1020.72
5/24/99,1021.21,1024.24,1008.02,1008.7
5/25/99,1008.83,1012.21,999.22,999.55
5/26/99,1000.37,1002.86,994.02,1002.17
5/27/99,1001.98,1001.98,990.45,994.04
5/28/99,994.1,1004.7,994.1,1003.76
6/1/99,1004.03,1005.31,996.4,1004.42
6/2/99,1004.48,1005.55,996.2,1005.07
6/3/99,1005.46,1009.47,1005.46,1007.78
6/4/99,1007.8,1017.77,1007.8,1017.76
6/7/99,1017.78,1025.26,1017.78,1025.26
6/8/99,1025.33,1025.77,1016.89,1017.67
6/9/99,1018.27,1020.6,1016.17,1019.06
6/10/99,1018.48,1018.48,1009.62,1013.58
6/11/99,1013.99,1017.77,1008.4,1009.82
6/14/99,1010.16,1012.72,1007.23,1007.43
6/15/99,1007.44,1015.23,1007.44,1011.13
6/16/99,1012.19,1022.53,1012.19,1021.78
6/17/99,1021.56,1026.26,1018.9,1026.22
6/18/99,1026.16,1029.56,1025.7,1027.75
6/21/99,1028.1,1032.63,1026.57,1032.63
6/22/99,1032.63,1033.87,1028.52,1028.54
6/23/99,1028.42,1028.53,1023.48,1028.53
6/24/99,1028.57,1028.71,1016.96,1018.46
6/25/99,1018.7,1024.02,1018.14,1018.72
6/28/99,1019.36,1029.48,1019.36,1029.07
6/29/99,1029.33,1039.66,1028.5,1039.66
6/30/99,1039.82,1049.81,1036.43,1047.35
7/1/99,1047.4,1053.45,1044.68,1053.03
7/2/99,1053.1,1057.54,1053.1,1057.53
7/6/99,1058.27,1063.29,1057.25,1057.26
7/7/99,1057.39,1057.43,1050.17,1052.94
7/9/99,1052.93,1059.15,1052.93,1059.15
7/9/99,1052.93,1059.15,1052.93,1059.15
7/9/99,1052.93,1059.15,1052.93,1059.15
7/9/99,1052.93,1059.15,1052.93,1059.15
7/9/99,1052.93,1059.15,1052.93,1059.15
7/9/99,1052.93,1059.15,1052.93,1059.15
7/12/99,1059.29,1060.65,1057.16,1058.69
7/13/99,1058.15,1058.15,1052.07,1055.29
7/15/99,1059.54,1066.61,1059.54,1066.61
7/16/99,1066.7,1067.57,1064.02,1067.57
7/19/99,1067.82,1067.96,1059.59,1061.16
7/20/99,1061.1,1061.1,1045.32,1046.23
7/21/99,1046.23,1050.79,1044.95,1050.2
7/22/99,1050.04,1050.08,1037.99,1043.67
7/23/99,1043.74,1045.93,1036.57,1039.06
7/26/99,1034.19,1036.7,1029.47,1030.53
7/27/99,1031.57,1039.76,1031.57,1038.25
7/28/99,1038.33,1038.96,1034.39,1037.25
7/29/99,1036.36,1036.36,1022.17,1025.2
7/30/99,1025.92,1030.65,1023.76,1026.63
8/2/99,1026.69,1029.94,1022.16,1023.95
8/3/99,1024.23,1026.58,1012.32,1015.16
8/4/99,1015.25,1016.13,1003.51,1004.35
8/4/99,1015.25,1016.13,1003.51,1004.35
8/5/99,1004.35,1005.34,993.57,1004.05
8/6/99,1004.05,1004.05,995.43,995.67
8/9/99,998.76,1000.4,996.16,996.67
8/10/99,996.52,996.52,976.2,985.33
8/11/99,986.39,996.15,986.39,996.15
8/12/99,996.4,1000.07,995.47,995.95
8/13/99,996.88,1007.31,996.88,1007.31
8/16/99,1007.37,1007.76,1003.22,1007.15
8/17/99,1007.29,1012.99,1006.33,1012.98
8/18/99,1012.97,1013,1007.38,1008.07
8/19/99,1007.5,1008.06,1000.37,1008.05
8/20/99,1008.31,1012.76,1008.31,1012.76
8/23/99,1012.82,1020.37,1012.82,1020.37
8/24/99,1019.94,1019.94,1012.97,1016.44
8/25/99,1017.12,1018.65,1011.77,1017.75
8/26/99,1017.81,1018.34,1010.16,1010.26
8/27/99,1010.84,1012.29,1003.43,1003.43
8/30/99,1003.84,1004.96,990.13,990.9
8/31/99,991.15,992.98,984.36,988.74
9/1/99,989.45,996.45,989.45,996.25
9/2/99,995.89,995.89,982.87,988.08
9/3/99,989.36,1005.72,989.36,1005.72
9/7/99,1005.72,1007.5,1003.39,1004.96
9/8/99,1004.74,1004.74,997.2,999.43
9/9/99,999.91,1003.19,997.86,1003.19
9/10/99,1003.26,1008.76,1003.26,1007.7
9/13/99,1007.58,1007.58,1003.36,1004.25
9/14/99,1004.3,1004.3,996.29,998.43
9/15/99,998.9,1004.07,992.82,993.14
9/16/99,993.11,993.5,978.96,983.42
9/17/99,983.53,989.94,983.53,989.72
9/20/99,989.96,990.88,985.3,985.65
9/21/99,985.44,985.44,969.05,970.72
9/22/99,970.93,972.57,965.66,969.3
9/23/99,969.67,972.08,952.86,953.5
9/24/99,953.46,954.03,943.73,948.52
9/27/99,949.94,961.28,949.94,957.51
9/28/99,957.36,957.36,941.43,950.36
9/29/99,950.54,957.19,950.54,953.83
9/30/99,954.19,962.5,954.19,961.64
10/1/99,961.3,961.44,951.34,957.42
10/4/99,958.06,966.51,958.06,966.49
10/5/99,966.65,967.71,956.51,961.42
10/6/99,961.74,969.42,961.74,969.42
10/7/99,969.81,970.23,964.07,966.13
10/8/99,966.08,967.97,962.2,967.95
10/11/99,968.17,972.02,967.95,972.01
10/12/99,972.26,972.3,959.09,959.09
10/13/99,958.55,958.55,944.77,945.7
10/15/99,944.19,944.19,925.01,929.2
10/18/99,929.18,929.72,917.15,923.17
10/19/99,924.99,934.72,924.99,926.08
10/20/99,926.16,932.06,925.75,932.06
10/21/99,932.02,932.02,921.36,927.29
10/25/99,939.63,940.08,934.06,937.86
10/26/99,938.13,941.96,930.75,931.06
10/27/99,931.47,936.09,930.67,935.23
10/28/99,936.71,953.49,936.71,953.48
10/29/99,953.63,967.61,953.63,965.06
11/1/99,965.37,968.88,964.25,964.94
11/3/99,968.47,971.88,968.05,971.36
11/4/99,972.15,977.8,971.97,974.14
11/5/99,974.85,984.46,974.85,977.35
11/8/99,977.41,981.31,976.31,979.01
11/9/99,979.63,982.33,974.15,976.47
11/10/99,976.61,981.96,975.16,979.23
11/11/99,979.97,982.41,977.14,979.63
11/12/99,980.52,987.41,975.96,987.36
11/15/99,987.65,994.42,987.42,994.42
11/16/99,994.85,1004.05,994.85,1004.05
11/17/99,1004.46,1007.48,1003.91,1004.25
11/18/99,1005.3,1011.63,1005.3,1011.63
11/19/99,1012.03,1012.31,1006.49,1007.56
11/22/99,1007.84,1008.1,999.75,1000.46
11/23/99,1000.49,1001.47,987.33,988.32
11/24/99,988.47,990.99,983.61,990.92
11/26/99,991.61,994.42,991.61,993.88
11/29/99,993.99,993.99,983.65,985.83
11/30/99,985.95,988.92,983.26,985.58
12/1/99,985.81,986.91,982.48,985.96
12/2/99,986.53,991.21,986.49,991.21
12/3/99,992.5,1005.46,992.5,999.1
12/6/99,999.32,1000.71,992.15,993.77
12/7/99,994.04,994.89,986.35,988.25
12/8/99,988.48,988.48,983.7,984.96
12/9/99,985.87,988.89,974.31,979.49
12/10/99,980.17,982.74,977.28,982.11
12/13/99,982.05,983.32,979.13,980.44
12/14/99,980.58,980.58,971.71,972.46
12/15/99,971.8,975.66,964.79,975.48
12/16/99,975.64,978.26,974.34,977.64
12/17/99,979.41,981.57,974.21,977.62
12/20/99,978.05,981.52,974.08,975.1
12/21/99,975.14,982.91,974.32,982.91
12/22/99,983.21,986.32,980.86,986.32
12/23/99,986.98,997.64,986.98,996.36
12/27/99,996.74,998.25,994.59,995.88
12/28/99,995.62,1001.49,994.96,1000.36
12/29/99,1000.68,1012.79,1000.67,1012.79
12/30/99,1013.1,1017.66,1012.67,1015.33
12/31/99,1015.92,1025.8,1014.79,1025.8
1/3/00,1027.73,1029.29,1005.52,1010.53
1/4/00,1009.44,1009.44,985.74,986.67
1/5/00,986.02,994.64,978.19,992.98
1/6/00,992.47,1000.71,989.39,998.64
1/7/00,998.81,1018.08,998.81,1018.08
1/10/00,1018.09,1028.66,1018.09,1027.3
1/11/00,1026.93,1026.93,1016.7,1016.86
1/12/00,1017.57,1018.72,1012.09,1013.37
1/13/00,1014.46,1029.18,1014.46,1028.42
1/14/00,1029.35,1036.74,1029.35,1033.3
1/18/00,1033.75,1034.02,1028.08,1032.88
1/19/00,1032.89,1035.12,1031.1,1033.55
1/20/00,1034.87,1035.58,1024.49,1028.12
1/21/00,1028.96,1030.15,1024.19,1025.72
1/24/00,1026.65,1031.77,1008.47,1008.94
1/25/00,1010.44,1011.6,998.24,1005.34
1/26/00,1005.4,1011.14,1005.38,1006.33
1/27/00,1006.43,1014.38,998.06,1002.71
1/28/00,1002.75,1002.75,983.64,985.95
1/31/00,985.96,988.77,977.19,988.36
2/1/00,988.37,996.04,985.26,996.04
2/2/00,996.21,1002.05,996.21,999.19
2/3/00,1000.46,1010.2,1000.34,1010.19
2/4/00,1010.94,1014.25,1007.79,1009.12
2/7/00,1009.98,1011.29,1003.91,1006.99
2/8/00,1006.95,1014.87,1006.95,1010.07
2/10/00,997.48,999.14,990.58,994.42
2/11/00,994.65,994.85,980.22,982.24
2/14/00,982.84,987.09,980.45,987.09
2/15/00,987.09,994.86,983.06,993.99
2/16/00,993.99,996.65,990.47,991.16
2/17/00,991.17,998.07,991.17,994.45
2/18/00,994.46,994.87,973.17,974.27
2/22/00,974.39,979.25,967.01,976.35
2/23/00,976.35,978.28,970.81,975.81
2/24/00,975.82,978.34,959.23,968.07
2/25/00,968.28,972.42,961.93,962.33
2/28/00,962.33,969.97,956.69,968.41
2/29/00,968.81,982.75,968.81,982.72
3/1/00,982.72,990.5,982.72,990.22
3/2/00,990.53,992.33,984.32,987.18
3/3/00,987.18,1000.57,987.18,1000.04
3/6/00,1000.07,1001.31,989.32,991.05
3/7/00,991.05,994.38,976.45,977.39
3/8/00,977.39,980.7,971.19,980.68
3/9/00,980.68,996.28,979.44,996.28
3/10/00,996.28,999.89,992,992
3/13/00,992,992,976.54,983.87
3/14/00,985,990.52,976.06,976.46
3/15/00,977.11,998.63,975.18,997.51
3/16/00,997.51,1046.98,997.51,1046.98
3/17/00,1046.99,1049.08,1039.51,1041.78
3/20/00,1041.15,1045.31,969.11,1032.56
3/21/00,1032.56,1044.37,1024.32,1044.37
3/23/00,1051.18,1061.18,1049.4,1059.86
3/24/00,1059.86,1069.2,1055.66,1055.98
3/24/00,1059.86,1069.2,1055.66,1060.09
3/27/00,1060.08,1062.88,1053.25,1053.79
3/28/00,1053.8,1055.1,1045.79,1045.79
3/29/00,1045.8,1050.76,1040.48,1046.37
3/30/00,1046.37,1054.52,1043.46,1048.51
3/31/00,1048.5,1070.15,1048.5,1067.12
4/3/00,1067.12,1068.06,1058.88,1061.57
4/4/00,1061.54,1067.46,1012.73,1047.43
4/5/00,1047.43,1060.99,1040.08,1054.6
4/6/00,1054.58,1070.53,1054.58,1067.87
4/7/00,1067.87,1074.21,1066.69,1071.18
4/10/00,1071.18,1074.74,1059.34,1059.35
4/11/00,1059.35,1065.48,1050.5,1060.75
4/12/00,1060.75,1068.09,1054.92,1054.93
4/13/00,1054.93,1062.13,1047.58,1047.97
4/14/00,1047.97,1047.97,990.72,996.19
4/17/00,996.24,1005.87,982.59,1005.87
4/18/00,1005.87,1031.45,1005.87,1031.45
4/19/00,1031.45,1036.78,1027.08,1029.79
4/20/00,1029.78,1033.64,1027.11,1033.17
4/24/00,1033.18,1033.18,1017.88,1026.51
4/25/00,1028.96,1058.17,1028.96,1058.17
4/26/00,1058.19,1062.78,1051.76,1052.55
4/27/00,1052.55,1055.66,1039.02,1055.66
4/28/00,1055.66,1063.14,1055.18,1063.14
5/1/00,1063.14,1082.63,1063.14,1079.35
5/2/00,1079.36,1079.36,1063.48,1064.05
5/3/00,1063.4,1063.4,1038.39,1045.4
5/4/00,1045.66,1055.55,1045.66,1055.54
5/5/00,1055.26,1066.74,1053.63,1066.74
5/8/00,1066.74,1068.06,1059.56,1060.89
5/9/00,1060.9,1064.66,1049.81,1056.27
5/10/00,1056.28,1056.28,1034.04,1037.9
5/11/00,1037.89,1059.6,1037.89,1059.59
5/12/00,1059.59,1068.97,1059.59,1063.91
5/15/00,1064.09,1077.51,1061.98,1077.48
5/16/00,1077.48,1088.89,1077.48,1087.23
5/17/00,1087.23,1087.23,1071.81,1074.02
5/18/00,1074.02,1078.93,1067.4,1067.4
5/19/00,1065.68,1065.68,1048.36,1050.82
5/22/00,1050.81,1053.96,1030.49,1044.55
5/24/00,1033.81,1038.89,1021.71,1038.86
5/25/00,1038.86,1047.24,1029.31,1029.48
5/26/00,1029.87,1034.98,1025.16,1028.39
5/30/00,1030.48,1053.28,1030.48,1053.27
5/31/00,1053.23,1058.98,1050.13,1050.44
6/1/00,1050.84,1066.99,1050.84,1065.77
6/2/00,1072.62,1092.59,1072.62,1092.37
6/5/00,1091.96,1093.83,1082.99,1085.05
6/6/00,1085.05,1088.43,1079.23,1079.62
6/7/00,1079.62,1083.42,1076.52,1083.42
6/8/00,1084.21,1085.36,1076.04,1077.14
6/9/00,1078.8,1083.54,1078.52,1080.97
6/12/00,1081.55,1083.56,1071.24,1072.04
6/13/00,1071.74,1080.03,1068.44,1080.02
6/14/00,1080.74,1087.06,1080.74,1081.64
6/15/00,1082.23,1082.62,1075.59,1078.69
6/15/00,1082.23,1082.62,1075.59,1082.14
6/16/00,1082.18,1084.33,1074.24,1075.86
6/19/00,1075.89,1082.2,1074.08,1082.2
6/20/00,1082.2,1083.26,1074.74,1077.76
6/21/00,1076.77,1078.31,1073.93,1076.77
6/22/00,1077.18,1077.91,1061.87,1061.87
6/23/00,1061.89,1064.36,1054.78,1057.11
6/26/00,1057.09,1064.99,1057.09,1064.91
6/27/00,1064.91,1069.39,1063.41,1063.41
6/28/00,1063.41,1075.76,1063.41,1075.74
6/29/00,1075.74,1076.86,1067.57,1072.03
6/30/00,1072.02,1077.04,1062.76,1062.76
7/3/00,1062.62,1082.84,1062.62,1082.84
7/5/00,1082.98,1082.98,1073.02,1073.92
7/6/00,1073.92,1083.79,1071.88,1083.79
7/7/00,1083.79,1094.9,1083.79,1093.24
7/10/00,1093.24,1103.13,1093.24,1098.52
7/11/00,1099.43,1107.12,1099.31,1104.58
7/12/00,1104.59,1117.12,1104.59,1117.1
7/13/00,1117.1,1119.31,1116.43,1119.31
7/14/00,1119.34,1125.06,1119.34,1124.84
7/17/00,1124.87,1126.66,1123.22,1125.66
7/18/00,1125.65,1125.65,1116.45,1117.24
7/19/00,1117.25,1117.78,1107.46,1107.74
7/20/00,1107.73,1117.91,1107.73,1116.08
7/21/00,1116.08,1116.08,1102.59,1102.6
7/24/00,1102.6,1104.07,1090.97,1092.22
7/25/00,1092.3,1097.64,1090.88,1094.36
7/26/00,1094.36,1094.36,1082.93,1090.11
7/27/00,1090.08,1091.48,1081.18,1081.99
7/28/00,1082.08,1083.45,1063.5,1065.86
7/31/00,1065.86,1080.06,1065.86,1080.05
8/1/00,1080.05,1084.86,1078.95,1083.59
8/2/00,1083.6,1091.47,1082.05,1088.47
8/3/00,1088.48,1091.93,1076.48,1091.91
8/4/00,1091.9,1101.17,1091.9,1101.15
8/7/00,1101.15,1114.56,1101.15,1114.43
8/8/00,1114.38,1117.18,1113.14,1116.71
8/9/00,1116.71,1120.94,1113.03,1113.61
8/10/00,1113.7,1114.78,1108.26,1108.29
8/14/00,1123.5,1134.14,1122.94,1134.14
8/15/00,1134.15,1134.62,1127.56,1127.57
8/15/00,1134.15,1134.62,1127.56,1127.57
8/16/00,1127.55,1133.75,1126.8,1131.14
8/17/00,1131.13,1138.11,1130.29,1137.88
8/18/00,1137.89,1138.59,1134.86,1136.56
8/21/00,1136.56,1140.62,1134.8,1137.55
8/23/00,1138.69,1139.04,1133.07,1138.41
8/24/00,1138.41,1143.48,1138.41,1143.29
8/25/00,1143.29,1146.03,1141.64,1145.55
8/28/00,1145.55,1151.68,1145.55,1146.7
8/29/00,1146.69,1150.49,1145.6,1150.31
8/30/00,1150.31,1152.17,1148.52,1151.75
8/31/00,1151.75,1163.52,1151.75,1160.42
9/1/00,1160.44,1167.88,1160.01,1167.88
9/5/00,1167.85,1168.49,1163.55,1166.33
9/6/00,1166.61,1171.61,1166.29,1168
9/7/00,1168,1174.47,1167.3,1174.47
9/8/00,1174.48,1174.48,1166.31,1167.65
9/11/00,1167.65,1176.19,1166.43,1168.6
9/12/00,1168.6,1172.09,1164.82,1165.55
9/13/00,1165.46,1168.36,1162.62,1166.53
9/14/00,1167.1,1171.38,1167.1,1169
9/15/00,1169.01,1169.01,1158.01,1159.18
9/18/00,1158.39,1159.12,1134.85,1135.2
9/19/00,1135.2,1139.67,1132.74,1139.65
9/21/00,1133.69,1133.69,1125,1125.79
9/22/00,1124.16,1128.26,1113.1,1127.79
9/25/00,1127.79,1132.56,1123.36,1123.63
9/26/00,1123.59,1126.56,1113.51,1115.03
9/27/00,1115.03,1120.19,1111.07,1113.24
9/28/00,1113.12,1138.1,1112.6,1136.95
9/29/00,1136.96,1136.96,1130.57,1130.8
10/2/00,1130.79,1133.95,1119.67,1119.84
10/3/00,1121.15,1128.04,1113.13,1114.04
10/4/00,1114.05,1120.65,1110.31,1120.3
10/9/00,1096.41,1097.24,1085.51,1096.69
10/10/00,1096.69,1099.92,1083.13,1084.38
10/11/00,1084.4,1084.4,1063.38,1069.3
10/12/00,1069.32,1074.87,1044.46,1046.51
10/13/00,1046.51,1072.75,1042.81,1072.74
10/16/00,1072.74,1079.15,1071.51,1075.17
10/17/00,1075.16,1078.97,1049.56,1053.03
10/18/00,1051.65,1051.65,1027.12,1047.61
10/19/00,1047.61,1075.63,1047.61,1075.55
10/20/00,1074.76,1087.33,1074.51,1084.37
10/23/00,1084.35,1090.11,1083.21,1086.51
10/24/00,1086.51,1096.43,1085.45,1087.51
10/25/00,1087.51,1087.51,1068.11,1069.99
10/26/00,1070,1077.09,1058.49,1077.04
10/27/00,1077.04,1085.63,1075.19,1085.16
10/30/00,1085.17,1102.61,1083.4,1100.62
10/31/00,1100.62,1129.19,1100.62,1129.19
11/1/00,1129.19,1130.28,1123.65,1128.08
11/2/00,1128.08,1144.9,1128.08,1144.89
11/3/00,1144.89,1147.05,1139.4,1143.85
11/6/00,1143.85,1147.64,1141.37,1143.23
11/7/00,1143.23,1144.2,1137.79,1144.19
11/8/00,1144.31,1146.57,1136.01,1136.22
11/9/00,1136.22,1136.22,1108.46,1124.16
11/13/00,1102.37,1102.83,1079.79,1098.96
11/14/00,1099.85,1119.37,1099.85,1118.07
11/15/00,1118.15,1127.17,1116.14,1125.19
11/16/00,1125.19,1125.19,1108.36,1108.79
11/16/00,1125.19,1125.19,1108.36,1108.79
11/17/00,1108.79,1120.79,1106.47,1110.86
11/20/00,1110.86,1110.86,1090.29,1093.23
11/21/00,1093.23,1097.95,1086.63,1088.9
11/22/00,1088.91,1088.91,1065.84,1071.73
11/24/00,1071.75,1095.31,1071.75,1095.3
11/27/00,1097.66,1105.48,1095.42,1096.25
11/29/00,1076.3,1077.99,1064.48,1072.59
11/30/00,1072.6,1072.6,1042.29,1052.55
12/1/00,1054.04,1078.7,1054.04,1070.64
12/4/00,1070.62,1075.44,1065.46,1069.92
12/5/00,1069.89,1103.15,1069.89,1102.94
12/6/00,1102.94,1106.6,1086.81,1088.29
12/7/00,1088.29,1088.29,1080.43,1082.71
12/8/00,1082.71,1115.21,1082.71,1115.21
12/11/00,1115.25,1129.17,1110.67,1129.17
12/12/00,1129.19,1129.19,1117.63,1117.8
12/13/00,1117.79,1124.49,1103.46,1105.05
12/14/00,1105.05,1105.05,1087.49,1088.42
12/15/00,1088.42,1088.42,1070.3,1076.69
12/21/00,1045.39,1056.97,1038.01,1050.37
12/22/00,1050.36,1083.49,1050.36,1083.25
12/26/00,1083.25,1089.13,1080.55,1088.62
12/27/00,1088.62,1106.58,1083.56,1106.43
12/28/00,1112.08,1131.32,1108.34,1131.32
12/29/00,1135.29,1138.91,1123.54,1124.77
1/2/01,1124.75,1126.19,1092.43,1094.11
1/3/01,1093.4,1148.94,1089.74,1148.94
1/4/01,1148.95,1151.12,1140.36,1143.28
1/5/01,1143.2,1144.5,1119.07,1121.5
1/8/01,1121.45,1122.9,1110.98,1122.83
1/9/01,1122.82,1132.89,1122.82,1130.05
1/10/01,1130.06,1152.62,1123.11,1152.6
1/11/01,1152.34,1171,1151.03,1169.04
1/12/01,1169.04,1176.65,1160.82,1172.82
1/17/01,1185.34,1203.21,1185.34,1190.03
1/17/01,1185.34,1203.21,1185.34,1190.03
1/18/01,1190.07,1195.85,1184.39,1195.71
1/19/01,1195.72,1200.4,1183.54,1184.42
1/22/01,1184.44,1192.32,1179.95,1189.5
1/23/01,1190.26,1212.15,1190.26,1212.15
1/24/01,1212.16,1219.98,1210.32,1214.98
1/25/01,1214.98,1216.59,1208.15,1211.81
1/26/01,1210.42,1210.42,1198.15,1209.83
1/29/01,1209.81,1227.3,1209.41,1227.3
1/29/01,1209.81,1227.3,1209.41,1227.3
1/30/01,1227.3,1233.68,1223.48,1233.08
1/31/01,1235.43,1245.46,1232.13,1232.75
2/1/01,1232.73,1236.32,1228.51,1236.31
2/2/01,1236.31,1237.36,1222.12,1222.68
2/5/01,1222.66,1224.41,1218.3,1224.35
2/6/01,1224.35,1235.74,1223.97,1230.68
2/7/01,1229.11,1230.45,1221.87,1229.27
2/9/01,1222.2,1222.2,1207.4,1211.51
2/13/01,1227.35,1238.31,1222.33,1222.86
2/14/01,1222.86,1225.06,1214.04,1225.05
2/15/01,1225.05,1240.4,1225.05,1237.48
2/16/01,1237.48,1237.48,1212.76,1216.98
2/20/01,1217.05,1221.53,1203.94,1204
2/22/01,1183.64,1184.12,1163.29,1174.64
2/26/01,1173.7,1200.37,1173.7,1200.37
2/27/01,1200.38,1200.38,1183.32,1183.57
2/28/01,1183.58,1186.78,1165.65,1172.31
3/1/01,1172.48,1172.48,1150.46,1170.97
3/2/01,1171.05,1187.85,1159.75,1177.34
3/5/01,1177.49,1186.09,1177.49,1182.74
3/6/01,1184,1201.52,1184,1196.14
3/7/01,1197.46,1206.81,1197.46,1206.06
3/8/01,1206.06,1206.4,1199.5,1202.96
3/9/01,1202.95,1202.95,1180.74,1182.63
3/12/01,1182.63,1182.63,1143.22,1143.54
3/13/01,1144.83,1151.53,1131.59,1151.35
3/14/01,1146.83,1146.83,1123.21,1127.58
3/15/01,1128.5,1139.72,1125.3,1126.1
3/16/01,1125.49,1125.49,1100.91,1100.91
3/19/01,1100.91,1125.42,1099.04,1125.41
3/20/01,1125.41,1136.46,1106.77,1106.99
3/21/01,1107.63,1108.16,1083.27,1085.57
3/23/01,1077.46,1099.38,1077.46,1099.03
3/26/01,1099.03,1119.1,1099.03,1111.58
3/27/01,1111.58,1125.58,1106.5,1125.58
3/28/01,1125.57,1125.57,1097.19,1098.21
3/29/01,1098.23,1105.04,1088.29,1093.01
3/30/01,1093.01,1107.88,1091.87,1106.31
4/2/01,1110.97,1111.8,1085.43,1087.27
4/3/01,1087.28,1087.28,1044.29,1048.66
4/4/01,1048.66,1059.12,1041.98,1046.87
4/5/01,1046.87,1095.42,1046.87,1095.39
4/6/01,1095.42,1095.42,1067.17,1069.28
4/9/01,1069.28,1088.25,1069.28,1083.16
4/10/01,1083.16,1117.9,1083.16,1115.06
4/11/01,1115.06,1132.23,1110.03,1112.83
4/12/01,1112.83,1129.53,1107.07,1129.52
4/16/01,1129.05,1129.05,1118.58,1121.93
4/17/01,1121.94,1132.16,1115.15,1132.12
4/18/01,1132.15,1179.73,1132.15,1169.32
4/19/01,1169.32,1187.04,1167.91,1187.03
4/20/01,1187.05,1187.05,1169.24,1176.95
4/23/01,1176.95,1176.95,1158.03,1160.66
4/24/01,1161.42,1171.18,1155.31,1158.07
4/25/01,1158.07,1177.26,1155.52,1177.25
4/26/01,1177.23,1194.42,1177.23,1185.72
4/30/01,1202.33,1221.32,1202.33,1210.92
5/1/01,1210.91,1224.93,1205,1224.89
5/2/01,1224.89,1238.17,1222.12,1236.2
5/3/01,1236.2,1236.2,1213.2,1217.49
5/4/01,1216.39,1234.7,1202.71,1234.65
5/7/01,1234.66,1238.78,1227.94,1228.43
5/8/01,1228.45,1234.96,1224.23,1232.08
5/9/01,1232.08,1234.23,1223.06,1229.32
5/10/01,1229.32,1240.51,1229.32,1231.6
5/11/01,1231.61,1234.85,1222.11,1224.77
5/14/01,1224.77,1224.77,1217.72,1223.78
5/15/01,1223.78,1235.82,1223.78,1230.67
5/16/01,1230.64,1257.7,1224.99,1256.91
5/17/01,1256.91,1272.64,1256.73,1272.17
5/18/01,1272.17,1275.67,1266.63,1275.18
5/21/01,1275.28,1302.92,1275.28,1302.92
5/22/01,1302.93,1311.09,1298.14,1306.62
5/23/01,1305.89,1305.89,1283.92,1283.92
5/24/01,1283.84,1287.66,1274.97,1287.64
5/25/01,1287.64,1287.69,1281.07,1282
5/29/01,1282.02,1282.02,1266.92,1267.48
5/30/01,1267.48,1267.48,1242.58,1243.58
5/31/01,1243.71,1260.81,1243.71,1259.18
6/1/01,1252.93,1264.44,1247.45,1263.81
6/4/01,1263.84,1270.18,1261.82,1270.12
6/5/01,1270.27,1290.38,1270.27,1290.3
6/6/01,1290.3,1291.56,1279.78,1280.02
6/7/01,1280.02,1286.48,1277.04,1286.21
6/8/01,1286.21,1286.23,1273.08,1276.17
6/11/01,1276.17,1276.17,1258.81,1262.11
6/12/01,1260.32,1263.32,1243.11,1260.67
6/13/01,1261.27,1267.38,1252.58,1252.58
6/14/01,1251.87,1251.87,1223.28,1224.44
6/15/01,1221.99,1224.61,1210.65,1219.76
6/18/01,1219.76,1222.83,1204.53,1204.68
6/19/01,1204.68,1220.03,1198.4,1200.75
6/20/01,1200.75,1212.31,1195.76,1212.3
6/21/01,1212.3,1221.53,1207.96,1220.6
6/22/01,1220.61,1220.67,1205.74,1208.43
6/25/01,1208.44,1214.19,1200.25,1203.81
6/26/01,1203.81,1213.92,1194.85,1210.69
6/27/01,1210.69,1220.22,1209.65,1216.41
6/28/01,1216.41,1237.25,1216.41,1231.62
6/29/01,1232.66,1252.27,1231.5,1251.05
7/2/01,1255.33,1255.5,1248.22,1248.89
7/3/01,1248.89,1248.89,1241.06,1245.8
7/9/01,1211.18,1218.48,1208.32,1215.11
7/10/01,1215.11,1220.29,1198.28,1199.25
7/11/01,1199.25,1199.25,1184.79,1195.55
7/12/01,1195.56,1226.59,1195.56,1226.33
7/13/01,1226.32,1233.34,1219.86,1230.73
7/16/01,1230.73,1233.75,1215.82,1216.09
7/17/01,1216.07,1229.21,1210.99,1229.2
7/18/01,1229.2,1229.2,1215.63,1218.07
7/19/01,1218.07,1236.09,1218.07,1225.99
7/20/01,1225.99,1227.07,1219.94,1224.45
7/23/01,1224.45,1229.37,1212.45,1212.69
7/23/01,1224.45,1229.37,1212.45,1212.69
7/24/01,1213.41,1213.41,1187.77,1191.84
7/25/01,1191.94,1201.7,1187.47,1201.68
7/26/01,1201.68,1218.91,1197.14,1218.87
7/27/01,1218.88,1224.25,1213.48,1222.55
7/30/01,1222.68,1224.11,1215.91,1222.03
7/31/01,1222.06,1235.19,1222.06,1226.39
8/1/01,1229.16,1238.55,1228.55,1234.36
8/2/01,1234.36,1243.43,1231.79,1237.88
8/3/01,1237.88,1237.88,1225.77,1234.74
8/6/01,1234.75,1234.75,1220.93,1220.95
8/7/01,1220.99,1224.74,1215.72,1220.45
8/8/01,1221.27,1224.77,1200.29,1202.04
8/9/01,1199.78,1203.14,1193.57,1202.43
8/10/01,1201.42,1207.1,1191.45,1204.96
8/13/01,1204.96,1210.87,1201.6,1208.63
8/14/01,1210.19,1217.07,1210.06,1212.13
8/15/01,1212.13,1214.84,1201.29,1204.67
8/16/01,1204.32,1207.36,1191.24,1207.36
8/17/01,1207.37,1207.37,1190.22,1191.78
8/20/01,1192.06,1196.55,1187.02,1196.54
8/21/01,1196.54,1202.39,1183.49,1183.61
8/22/01,1184.48,1192.45,1179.86,1192.36
8/22/01,1184.48,1191.78,1179.86,1189.21
8/23/01,1192.36,1197.32,1186.51,1186.52
8/24/01,1186.52,1208.08,1186.52,1207.92
8/27/01,1207.92,1212.13,1203.55,1206.44
8/28/01,1206.44,1206.76,1192.76,1193.02
8/29/01,1193.03,1197.52,1185.76,1188.18
8/30/01,1188.18,1188.35,1168.61,1174.11
8/31/01,1174.11,1182.47,1172.03,1179.26
9/4/01,1179.26,1192.08,1175.57,1175.83
9/5/01,1175.83,1175.83,1154.15,1165.01
9/6/01,1165.01,1165.01,1141.43,1142.62
9/7/01,1142.63,1142.63,1117.47,1122.06
9/10/01,1122.06,1122.06,1108.88,1114.5
9/17/01,1113.43,1113.43,1048.3,1048.3
9/18/01,1047.32,1051.91,1029.22,1031.54
9/19/01,1031.54,1037.18,981.82,1009.18
9/20/01,1009.19,1009.19,971.17,972.88
9/21/01,972.88,972.88,934.49,951.53
9/24/01,951.58,991.07,951.58,990.6
9/25/01,990.6,999.93,984.96,994.23
9/26/01,994.23,999.09,975.12,976.29
9/27/01,976.29,982.84,961.98,982.32
9/28/01,983.26,1010.71,983.26,1010.7
10/1/01,1010.65,1010.65,985.79,994.96
10/2/01,995.02,1006.94,995.01,1006.82
10/3/01,1006.85,1042.16,999.25,1039.82
10/4/01,1042.34,1059.7,1040.45,1047.88
10/5/01,1047.78,1047.78,1028.66,1046.3
10/8/01,1046.3,1046.75,1035.11,1039.5
10/9/01,1039.5,1041.18,1031.07,1032.2
10/10/01,1032.03,1065.43,1031.15,1065.43
10/11/01,1065.45,1099.33,1065.45,1096.26
10/12/01,1096.22,1096.22,1073.19,1090.44
10/15/01,1090.44,1090.67,1079.05,1090.67
10/16/01,1090.65,1103.6,1090.65,1102.97
10/17/01,1102.97,1114.33,1079.95,1080.05
10/18/01,1080.05,1080.05,1067.11,1069.11
10/19/01,1068.37,1077.23,1060.44,1075.88
10/22/01,1075.88,1087.84,1074.31,1087.84
10/23/01,1087.86,1098.76,1084.63,1084.95
10/24/01,1084.95,1089.25,1082.24,1086.89
10/25/01,1086.89,1105.69,1071.67,1105.69
10/26/01,1104.95,1115.67,1103.31,1113.34
10/29/01,1113.34,1113.34,1089.34,1089.39
10/29/01,1113.34,1113.34,1089.34,1089.39
10/30/01,1088.01,1088.01,1062.82,1067.6
10/31/01,1067.6,1084.25,1067.6,1077.6
11/1/01,1077.69,1095.24,1070.38,1095.24
11/2/01,1094.5,1099.33,1089.33,1095.43
11/5/01,1095.43,1114.02,1095.43,1112.09
11/6/01,1112.09,1126.83,1107.7,1126.82
11/8/01,1127.18,1144.59,1124.07,1125.61
11/9/01,1125.61,1128.25,1120.24,1126.15
11/12/01,1127.08,1129.24,1107.22,1128.01
11/13/01,1132.09,1151.12,1132.09,1151.11
11/13/01,1132.09,1151.12,1132.09,1151.11
11/14/01,1151.11,1163.82,1151.11,1162.37
11/15/01,1161.77,1167.33,1157.39,1161.02
11/16/01,1161.01,1167.34,1160.32,1166.14
11/19/01,1166.14,1183.42,1166.14,1183.42
11/20/01,1182.7,1183.61,1171.98,1172.1
11/21/01,1172.1,1172.1,1159.77,1166.71
11/23/01,1167.59,1183.21,1166.89,1183.21
11/27/01,1192.57,1200.14,1182.56,1191.38
11/28/01,1191.38,1191.38,1170.05,1170.05
11/29/01,1171.67,1185.86,1168.38,1185.85
11/30/01,1185.68,1189.26,1181.71,1184.15
12/5/01,1201.03,1235.88,1201.03,1232.56
12/6/01,1232.36,1241.07,1228.42,1237.01
12/7/01,1237,1237,1227.37,1231
12/10/01,1230.07,1230.07,1212.16,1213.27
12/11/01,1213.27,1223.03,1210.83,1213.3
12/14/01,1194.47,1200.83,1190.56,1199.88
12/17/01,1199.98,1211.27,1198.39,1211.26
12/18/01,1213.17,1225.32,1213.17,1225.32
12/19/01,1223.8,1227.69,1213.91,1221.71
12/20/01,1220.62,1222.64,1207.39,1207.39
12/21/01,1216.48,1224.86,1211.62,1223.73
12/24/01,1223.99,1229.29,1223.9,1228.51
12/26/01,1227.77,1241.33,1227.77,1237.56
12/27/01,1238.35,1248.25,1238.35,1248.12
12/28/01,1249.34,1255.65,1249.34,1255.33
12/31/01,1255.12,1258.03,1246.75,1247.13
1/2/02,1249.57,1250.26,1229.71,1249.01
1/3/02,1249.64,1265.39,1249.49,1265.39
1/4/02,1268.01,1280.2,1266.35,1278.82
1/7/02,1278.83,1283.3,1268.68,1268.78
1/8/02,1269.09,1270.58,1261.87,1270.58
1/10/02,1266.95,1267.07,1261.4,1264.12
1/11/02,1264.76,1265.81,1251.83,1251.88
1/14/02,1250.85,1250.87,1233.31,1233.66
1/15/02,1233.66,1241.19,1228.6,1237.35
1/16/02,1237.35,1237.35,1215.71,1216
1/17/02,1215.98,1228.84,1215.78,1228.84
1/18/02,1228.84,1228.84,1215.22,1216.25
1/22/02,1216.23,1223.93,1203.91,1203.91
1/23/02,1203.89,1221.49,1201.75,1221.48
1/25/02,1230.34,1234.58,1223.56,1232.59
1/28/02,1232.59,1237.84,1229.02,1235.32
1/30/02,1210.96,1223.53,1196.11,1223.53
1/31/02,1223.53,1235.47,1223.53,1235.47
1/31/02,1223.53,1235.47,1223.53,1235.47
1/31/02,1223.53,1235.47,1223.53,1235.47
2/1/02,1235.47,1237.42,1227.51,1229.98
2/4/02,1229.97,1229.97,1200.04,1201.67
2/5/02,1201.64,1201.64,1186.82,1191.48
2/5/02,1201.64,1201.64,1186.82,1191.48
2/6/02,1191.48,1195.65,1176.26,1178.01
2/7/02,1178,1181.75,1170.12,1171.11
2/8/02,1171.11,1192.58,1171.11,1192.58
2/11/02,1192.58,1210.62,1192.58,1209.88
2/13/02,1209.45,1220.78,1209.45,1220.46
2/14/02,1220.45,1224.68,1211.09,1211.48
2/15/02,1211.47,1212.15,1202.45,1204.54
2/20/02,1181.33,1196.55,1173.58,1196.29
2/21/02,1196.29,1200.53,1180.33,1180.34
2/22/02,1180.47,1191.92,1174.19,1189.85
2/25/02,1190.33,1205.12,1190.33,1204.87
2/26/02,1206.3,1216.35,1200.76,1213.36
2/27/02,1213.36,1225.76,1212.66,1217.3
2/28/02,1217.3,1222.53,1208.46,1210.64
3/1/02,1210.6,1235.69,1210.6,1235.69
3/4/02,1235.69,1267.58,1235.69,1267.02
3/5/02,1266.21,1273.64,1261.23,1265.8
3/6/02,1265.79,1288.3,1261.95,1288.27
3/7/02,1290.44,1298.47,1285,1288.4
3/8/02,1288.4,1305.26,1288.4,1301.3
3/11/02,1301.3,1310.27,1293.7,1306.39
3/12/02,1305.65,1305.65,1289.77,1300.63
3/13/02,1299.58,1299.58,1288.5,1289.45
3/14/02,1289.94,1295.97,1288.2,1292.74
3/15/02,1292.75,1302.04,1290,1300.76
3/18/02,1300.95,1309.31,1298.49,1307.89
3/19/02,1307.91,1314.89,1307.91,1313.52
3/20/02,1311.37,1311.37,1298.01,1298.01
3/21/02,1298.87,1308.23,1290.27,1308.05
3/22/02,1308.06,1312.64,1300.47,1302.11
3/25/02,1303.07,1304.23,1283.64,1284.14
3/26/02,1284.05,1296.34,1283.8,1294.13
3/27/02,1293.62,1306.07,1293.59,1305.74
3/28/02,1305.74,1315.6,1305.74,1310
4/1/02,1310,1311.22,1291.55,1308.55
4/2/02,1306.76,1306.76,1296.51,1296.51
4/3/02,1296.94,1298.33,1280.46,1283.63
4/4/02,1282.52,1288.71,1278.51,1286.91
4/5/02,1288.01,1294.8,1284.99,1285.21
4/8/02,1282.28,1294.52,1273.71,1294.46
4/9/02,1295.54,1299.88,1290.5,1290.91
4/10/02,1291.38,1307.24,1291.38,1307.24
4/11/02,1306.3,1306.3,1285.61,1285.91
4/12/02,1287.97,1303.69,1285.95,1303.65
4/15/02,1304.83,1310.54,1296.05,1300.77
4/16/02,1304.28,1331.06,1304.28,1331.02
4/17/02,1332.45,1337.54,1328.63,1328.74
4/18/02,1328.16,1330.15,1312.87,1325.07
4/19/02,1325.07,1329.2,1321.85,1324.52
4/22/02,1321.91,1321.91,1303.62,1305.49
4/23/02,1305.13,1309.36,1301.09,1302.23
4/24/02,1304.25,1310.31,1292.09,1293.34
4/25/02,1291.87,1293.48,1282.47,1292.71
4/26/02,1293.73,1298.08,1276.11,1276.13
4/29/02,1276.86,1278.35,1263.94,1267.66
4/30/02,1267.61,1287.75,1266.94,1287.7
5/1/02,1287.12,1292.99,1270.45,1289.6
5/2/02,1289,1293.72,1284.36,1287.99
5/3/02,1287.92,1288.06,1275.39,1281.05
5/6/02,1280.83,1283.16,1257.65,1258.26
5/7/02,1258.26,1262.86,1249.8,1249.8
5/8/02,1249.8,1289.1,1249.8,1288.91
5/9/02,1288.91,1288.91,1277.74,1280.64
5/10/02,1270.7,1272.07,1249.21,1250.07
5/13/02,1250.05,1266.86,1249.58,1266.52
5/14/02,1266.52,1298.37,1266.52,1298.36
5/15/02,1298.35,1307.61,1289.39,1298.18
5/16/02,1298.18,1299.49,1289.4,1291.9
5/17/02,1291.9,1301.63,1289.84,1298.32
5/20/02,1298.32,1298.32,1285.13,1285.71
5/21/02,1285.71,1291.75,1266.27,1268.08
5/22/02,1268.08,1271.99,1258.46,1267.74
5/23/02,1267.74,1284.45,1262.79,1284.42
5/24/02,1284.42,1284.42,1270.56,1270.9
5/29/02,1264.62,1264.62,1251.24,1252.6
5/30/02,1252.61,1254.11,1238.04,1248.65
5/31/02,1248.66,1261.29,1248.66,1250.23
6/3/02,1250.37,1250.37,1220.55,1220.55
6/4/02,1216.85,1216.95,1198.72,1213.38
6/5/02,1213.38,1219.18,1206.78,1218
6/6/02,1217.04,1217.04,1193.37,1193.54
6/7/02,1193.54,1204.28,1176.31,1200.39
6/10/02,1201.59,1209.38,1198.71,1199.89
6/11/02,1199.89,1207.89,1180.05,1180.38
6/12/02,1179.56,1180.91,1163.65,1177.62
6/13/02,1177.62,1181.22,1163.18,1163.75
6/14/02,1161.98,1165.94,1134.81,1165.86
6/17/02,1168.31,1197.15,1168.31,1197.15
6/18/02,1196.56,1206.6,1194.74,1195.01
6/19/02,1195.01,1199.97,1174.91,1174.92
6/20/02,1174.91,1180.03,1160.99,1161.64
6/21/02,1162.3,1168.56,1149.93,1153.98
6/24/02,1152.36,1160.54,1132.44,1151.92
6/25/02,1151.92,1177.62,1130.86,1132.94
6/26/02,1126.38,1130.02,1104.72,1128.53
6/27/02,1128.53,1147.76,1121.31,1147.73
6/28/02,1146.79,1166.95,1146.39,1158.78
7/1/02,1158.11,1159.21,1125.67,1128.02
7/2/02,1126.33,1136.46,1091.66,1094.27
7/3/02,1094.27,1096.94,1071.54,1092.86
7/5/02,1093.12,1130.74,1093.12,1130.72
7/8/02,1126.57,1128.22,1113.64,1114.17
7/9/02,1114.17,1117.92,1095.43,1095.43
7/10/02,1095.42,1100.12,1065.39,1066.44
7/12/02,1065.84,1077.05,1055.14,1060.11
7/15/02,1060.16,1060.16,1014.78,1051.32
7/16/02,1051.42,1059.08,1037.05,1042.47
7/17/02,1042.47,1067.96,1031.83,1046.76
7/19/02,1020.58,1020.58,985.04,989.71
7/22/02,989.75,996.29,953.44,964.73
7/23/02,964.73,970.73,928.85,929.81
7/24/02,929.82,971.09,905.45,971.08
7/26/02,964.61,972.6,957.74,971.54
7/29/02,971.55,1025.25,971.55,1025.25
7/30/02,1025.25,1035.67,1006.71,1028.88
7/30/02,1025.25,1035.67,1006.71,1024.12
7/31/02,1028.88,1028.88,1011.94,1018.41
8/1/02,1018.42,1021.67,999.3,1000.7
8/2/02,1000.69,1000.69,966.14,971.09
8/5/02,970.84,970.85,940.12,940.6
8/6/02,940.6,978.35,940.6,973.98
8/7/02,973.98,989.58,963.03,983.05
8/8/02,983.15,1003.99,977.54,1003.84
8/9/02,1003.85,1010.16,989.18,1003.99
8/12/02,1003.96,1004.49,989.82,1000.84
8/13/02,1000.01,1005.62,976.44,976.61
8/14/02,976.61,1006.2,966.95,1006.19
8/14/02,976.61,1006.2,966.95,1006.19
8/15/02,1006.2,1019.68,1005.84,1018.45
8/16/02,1018.12,1032.57,1009.36,1028.64
8/19/02,1028.64,1049.62,1028.64,1049.28
8/20/02,1048.86,1048.86,1037.59,1040.75
8/21/02,1040.76,1063.9,1040.76,1063.89
8/22/02,1063.94,1082.67,1061.44,1079.32
8/23/02,1078.51,1078.51,1055.23,1055.23
8/26/02,1055.22,1070.73,1048.44,1070.73
8/26/02,1055.22,1070.73,1048.44,1070.73
8/28/02,1049.24,1049.24,1024.37,1025.61
8/29/02,1025.6,1038.11,1014.55,1031.36
8/30/02,1031.36,1039.68,1027.12,1027.2
9/3/02,1026.73,1026.73,993.68,993.99
9/4/02,993.99,1015.39,992.23,1015.38
9/5/02,1015.09,1015.09,994.57,995.26
9/6/02,995.26,1021.41,995.26,1019.22
9/9/02,1019.23,1026.53,1004.13,1023.28
9/10/02,1023.66,1030.8,1018.12,1028.35
9/11/02,1028.66,1041.46,1028.66,1030.04
9/12/02,1030.04,1030.04,1007.62,1008.02
9/13/02,1008.02,1011.81,998.21,1011.43
9/16/02,1011.43,1011.43,998.11,1002.7
9/17/02,1002.7,1012.58,982.56,982.79
9/18/02,982.79,983.08,965.26,975.49
9/19/02,975.5,975.5,946.81,946.82
9/20/02,946.82,957.11,944.71,949.03
9/23/02,949.03,949.03,921.57,927.02
9/23/02,949.03,949.03,921.57,927.02
9/24/02,927.02,927.02,911.75,913.48
9/25/02,915.75,939.41,915.26,939.26
9/26/02,940.41,954.52,940.41,954.03
9/27/02,954.02,954.02,927.27,928.02
9/30/02,928.04,928.04,901.29,920.52
10/1/02,920.79,940.79,909.65,940.79
10/2/02,940.79,944.54,916.93,916.95
10/4/02,905.65,909.18,875.15,881.2
10/7/02,881.2,881.48,853.5,856.01
10/8/02,856.01,867.36,843.45,862.34
10/8/02,856.01,867.36,843.45,862.34
10/9/02,862.34,904.59,830.87,831.36
10/10/02,831.41,859.9,824.77,859.89
10/11/02,859.89,901.6,859.89,891.25
10/14/02,891.24,897.04,884.81,896.96
10/15/02,896.96,941.81,896.96,941.81
10/16/02,941.79,941.79,910,911.91
10/17/02,911.91,944.76,911.91,944.75
10/18/02,943,949,931.14,946.8
10/21/02,946.8,968.36,938.3,968.26
10/22/02,968.26,968.26,952.11,954.91
10/23/02,953.84,971.6,946.6,971.6
10/25/02,966.58,984.66,962.18,984.66
10/28/02,984.66,994.31,975.45,977.17
10/29/02,977.17,977.22,954.71,968.73
10/30/02,968.73,983.14,966.71,982.57
10/31/02,982.56,991.07,979.6,982.69
11/1/02,982.7,1008.06,976.85,1008.06
11/4/02,1008.06,1036.93,1008.06,1021.94
11/5/02,1021.94,1022.07,1011.83,1022.05
11/6/02,1022.06,1041.26,1021.63,1041.26
11/7/02,1041.34,1041.34,1014.58,1016.2
11/8/02,1016.18,1021.4,999.79,1002.11
11/11/02,1001.68,1001.68,975.5,975.5
11/12/02,975.5,1000.41,975.5,990.21
11/13/02,989.97,1000.58,977.42,992.16
11/14/02,992.16,1020.87,992.16,1020.87
11/15/02,1018.77,1027.84,1014.1,1026.97
11/18/02,1028.93,1034.26,1020.7,1021.17
11/19/02,1020.07,1023.38,1011.49,1013.52
11/20/02,1013.44,1037.46,1012.87,1037.45
11/21/02,1039.78,1066.8,1039.78,1066.3
11/22/02,1066.39,1076.18,1058.81,1071.24
11/25/02,1072.25,1085.23,1070,1083.68
11/26/02,1082.97,1082.97,1061.89,1063.5
11/27/02,1063.5,1096,1063.5,1095.97
11/29/02,1096,1100.4,1091.59,1092.08
12/2/02,1092.01,1114.29,1089.9,1096.8
12/3/02,1094.94,1094.94,1075.79,1076.59
12/4/02,1076.59,1076.59,1058.52,1068.79
12/5/02,1068.81,1073.55,1055.97,1058.65
12/6/02,1056.38,1066.95,1046.83,1063.93
12/9/02,1063.88,1063.88,1034.72,1035.15
12/10/02,1035.15,1056.08,1035.15,1055.14
12/11/02,1055.09,1059.78,1047.46,1055.87
12/12/02,1055.86,1062.82,1054.03,1058.38
12/13/02,1051.4,1052.55,1043.02,1044.54
12/16/02,1041.4,1061.41,1041.4,1061.41
12/17/02,1061.16,1062.55,1051.15,1052.94
12/18/02,1051.75,1051.75,1034.1,1036.51
12/19/02,1035.86,1045.79,1025.73,1030.2
12/20/02,1030.17,1040.27,1030.17,1039.76
12/23/02,1038.69,1044.58,1035.74,1043.62
12/24/02,1042.85,1043.25,1038.74,1039.15
12/26/02,1039.15,1052.94,1039.15,1042.6
12/27/02,1042.12,1042.12,1028.22,1028.52
12/30/02,1028.52,1030.14,1018.61,1027.01
12/31/02,1026.33,1040.43,1021.19,1033.75
1/3/03,1064.95,1065.59,1058.54,1060.76
1/6/03,1061.38,1083.74,1061.38,1081.45
1/7/03,1082.02,1082.11,1069.03,1074.9
1/8/03,1073.73,1073.73,1059.93,1060.33
1/9/03,1062.33,1081.54,1062.33,1080.64
1/13/03,1087.28,1093.05,1077.93,1083.7
1/14/03,1083.65,1089.61,1080.04,1089.61
1/14/03,1083.65,1089.61,1080.04,1089.61
1/15/03,1089.66,1090.4,1075.99,1080.11
1/16/03,1080.12,1089.4,1076.14,1077.98
1/16/03,1080.12,1089.4,1076.43,1076.43
1/17/03,1075.23,1075.23,1058.05,1059.69
1/21/03,1061.9,1063.98,1043.91,1044.02
1/22/03,1043.03,1044.05,1033.74,1034.37
1/23/03,1036.32,1047.07,1034.13,1045.2
1/24/03,1045.2,1045.2,1019.59,1019.78
1/27/03,1019.78,1019.78,998.59,1000.06
1/27/03,1019.78,1019.78,998.59,1000.06
1/28/03,1000.06,1013.44,999.48,1012.33
1/28/03,1000.06,1013.44,999.48,1012.33
1/29/03,1012.33,1019.38,996.79,1016.77
1/30/03,1016.77,1019.3,996.82,997.51
2/3/03,1008.51,1014.31,1005.98,1007.05
2/4/03,1005.93,1005.93,988.91,997.01
2/6/03,993.79,996.4,982.78,985.53
2/7/03,985.53,993.09,973.4,974.55
2/10/03,971.91,978.97,966.18,978.97
2/11/03,979.73,985.52,969.39,973.81
2/12/03,973.12,975.36,960.28,960.29
2/13/03,960.3,960.41,946.89,955.66
2/14/03,956.22,968.87,955.89,968.36
2/18/03,968.52,988.18,968.52,988.12
2/19/03,988.12,988.12,973.05,977.72
2/20/03,978.4,981.62,973.75,974.53
2/20/03,978.4,981.62,973.75,974.53
2/21/03,974.54,987.97,969.48,986.31
2/24/03,985.61,985.61,967.94,968.41
2/25/03,968.41,973.27,954.17,973.17
2/26/03,972.52,972.97,961.46,962.62
2/27/03,962.62,975.64,962.62,972.74
2/27/03,962.62,975.64,962.62,972.74
2/28/03,972.74,981.77,972.74,975.22
3/3/03,976.41,987.25,968.68,970.88
3/4/03,970.88,970.88,956.2,956.75
3/5/03,956.75,958.51,950.35,956.46
3/6/03,955.92,955.92,946.95,949.05
3/7/03,949.04,954.1,939,951.79
3/10/03,951.79,951.79,929.95,930.58
3/11/03,930.58,936.84,921.76,922.53
3/12/03,922.53,922.53,910.6,920.62
3/12/03,922.53,922.53,910.6,920.62
3/13/03,920.62,950.64,920.62,950.55
3/14/03,950.55,959.69,947.58,951.26
3/17/03,951.25,983.5,945.2,983.5
3/18/03,983.5,991.92,978.97,991.92
4/1/03,979.14,989.09,976.8,988.84
3/31/03,989.04,989.04,970.02,979.13
3/28/03,994.05,996.29,988.75,991.51
3/26/03,1001.81,1002.6,991.95,994.62
3/25/03,989.08,1004.91,988.49,1001.81
3/24/03,1017.58,1017.58,986.56,989.05
3/21/03,999.59,1020.98,999.59,1020.92
3/20/03,993.92,1001.76,978.43,999.57
3/19/03,991.93,994.09,984.39,993.92
4/4/03,1008.92,1014.76,1005.29,1006.38
4/2/03,992.32,1016.37,992.32,1013.79
4/9/03,1008.18,1018.72,998.68,999.89
4/8/03,1014.7,1014.77,1006.04,1008.18
4/10/03,1000.19,1004.36,996.97,1003.47
4/7/03,1010.74,1038.57,1010.74,1015.02
4/22/03,1040.18,1060.52,1034.56,1059.53
4/21/03,1036.57,1041.13,1033.36,1040.18
4/23/03,1059.53,1070.84,1059.14,1070.15
4/24/03,1068.65,1068.65,1060.83,1062.81
4/17/03,1018.7,1036.27,1018.7,1036.18
4/14/03,1002.12,1019.45,1002.12,1019.45
4/16/03,1027.31,1033.21,1017.51,1018.7
4/15/03,1019.38,1026.78,1014.89,1026.75
4/11/03,1003.48,1014.56,999.5,1001.49
4/25/03,1062.06,1062.06,1049.26,1049.8
4/28/03,1049.8,1070.82,1049.8,1069.89
4/29/03,1069.9,1081.41,1069.9,1075.3
4/30/03,1075.13,1085.8,1070.59,1081.92
5/6/03,1111.14,1125.1,1111.14,1121.53
5/5/03,1105.5,1114.64,1105.5,1111.14
5/1/03,1081.92,1084.67,1067.6,1082.11
5/2/03,1082.11,1105.5,1081.66,1105.5
5/5/03,1105.5,1114.64,1105.5,1111.14
5/6/03,1111.14,1125.1,1111.14,1121.53
5/7/03,1120.79,1121.69,1112.02,1114.97
5/8/03,1114.44,1114.44,1103.57,1105.66
5/9/03,1105.66,1123,1105.66,1123
5/12/03,1123,1138.94,1119.56,1138.28
5/13/03,1138.28,1144.79,1131.93,1140.04
5/14/03,1140.83,1145.05,1135.36,1141.27
5/15/03,1141.27,1149.11,1139.7,1149.11
5/19/03,1141.07,1141.07,1120.11,1121.4
5/20/03,1117.73,1125.86,1109.49,1117.75
5/21/03,1117.75,1122.5,1111.71,1122.5
5/22/03,1122.5,1136.62,1121.29,1134.44
5/23/03,1134.44,1143.62,1131.5,1142.74
5/27/03,1142.71,1166.67,1139.28,1166.44
5/28/03,1167.63,1175.84,1167.46,1172.58
5/29/03,1172.63,1185.47,1171.65,1176.71
5/30/03,1178,1198.73,1178,1198.72
6/2/03,1198.72,1218.13,1198.72,1205.32
6/3/03,1204.49,1206.21,1198.31,1205.54
6/4/03,1205.54,1229.13,1205.54,1227.9
6/5/03,1227.9,1240.32,1218.24,1240.3
6/6/03,1240.3,1263.64,1234.81,1235.5
6/9/03,1234.89,1234.89,1212.13,1213.57
6/10/03,1213.57,1226.33,1213.57,1226.33
6/11/03,1225.71,1241.04,1219.33,1241.04
6/12/03,1241.04,1247.14,1237.07,1244.7
6/13/03,1244.78,1246.15,1225.42,1227.48
6/16/03,1228.43,1250.33,1228.43,1250.32
6/17/03,1251.53,1254.53,1244.6,1252.84
6/18/03,1252.55,1255.66,1243.64,1252.31
6/19/03,1252.49,1257.25,1235.76,1237.19
6/20/03,1237.17,1242.95,1234.44,1235.79
6/23/03,1235.53,1235.63,1208.39,1210.48
6/24/03,1210.47,1216.84,1204.75,1212.12
6/25/03,1212.79,1224.97,1211.8,1213.07
6/26/03,1215.13,1228.61,1212.38,1227.45
6/27/03,1226.91,1236.52,1221.07,1223.42
6/30/03,1224.9,1232.22,1220.25,1222.44
7/1/03,1222.44,1227.96,1206.33,1227.67
7/2/03,1228.43,1249.37,1228.43,1249.37
7/3/03,1247.28,1249.61,1241.22,1241.89
7/7/03,1243.79,1265.36,1243.79,1265.36
7/8/03,1265.71,1281.97,1263.05,1280.89
7/9/03,1280.88,1287.37,1274.81,1284.07
7/10/03,1281.96,1281.96,1260.59,1264.67
7/11/03,1264.68,1276.03,1264.68,1275.14
7/14/03,1278.44,1295.2,1278.44,1286.39
7/15/03,1286.39,1291.64,1275.65,1280.28
7/16/03,1281.51,1283.19,1267.26,1271.44
7/17/03,1271.44,1271.44,1245.29,1246.48
7/18/03,1248.82,1261.38,1246.81,1260.93
7/21/03,1260.68,1260.68,1243.39,1244.2
7/22/03,1246.9,1259.14,1243.8,1259.13
7/23/03,1260.59,1263.47,1251.02,1263.42
7/24/03,1265.55,1278.12,1259.88,1260.22
7/25/03,1260.25,1273.85,1254.44,1273.17
7/28/03,1273.89,1283.74,1272.33,1281.09
7/29/03,1281.1,1284.4,1268.13,1276.75
7/30/03,1276.74,1278.78,1270.01,1274.32
7/31/03,1274.3,1290.6,1274.3,1281.64
8/1/03,1281.62,1281.62,1265.29,1267.41
8/4/03,1267.42,1267.9,1250.57,1263.48
8/5/03,1263.48,1263.48,1243.71,1244.26
8/6/03,1244.25,1248.1,1234.33,1238.35
8/7/03,1238.35,1240.88,1231.74,1240.29
8/8/03,1240.88,1245.93,1238.59,1242.95
8/11/03,1242.95,1253.79,1242.95,1252.19
8/12/03,1252.19,1269.07,1252.19,1269.07
8/13/03,1269.07,1273.51,1266.31,1270.07
8/14/03,1270.13,1279.45,1267.43,1279.44
8/15/03,1279.46,1284.57,1278.14,1282.91
8/18/03,1283.7,1301.41,1283.7,1301.35
8/19/03,1301.35,1314.98,1301.35,1314.98
8/20/03,1314.98,1318.54,1307.91,1316.86
8/21/03,1316.96,1333.36,1316.96,1333.33
8/22/03,1335.48,1341.77,1315.82,1316.09
8/25/03,1315.86,1315.86,1306.93,1312.5
8/26/03,1312.5,1316.7,1297.74,1316.44
8/27/03,1316.45,1325.21,1314.01,1323.71
8/28/03,1323.71,1338.07,1318.1,1338.02
8/29/03,1338.02,1347.66,1335.13,1345.1
9/2/03,1345.08,1366.34,1343.43,1365.7
9/3/03,1366.01,1377.58,1366.01,1374.21
9/4/03,1374.21,1379.11,1369.22,1379.11
9/5/03,1378,1383.03,1368.11,1371.04
9/8/03,1372.46,1389.08,1372.46,1388.85
9/9/03,1388.48,1388.48,1376.81,1378.68
9/10/03,1378.68,1378.68,1352.54,1353.14
9/11/03,1353.1,1366.59,1353.03,1364.33
9/12/03,1364.33,1369.17,1351.75,1367.92
9/15/03,1368.54,1372.91,1363.72,1364.77
9/16/03,1364.77,1384.88,1364.77,1384.87
9/17/03,1384.82,1387.12,1379.78,1382.51
9/18/03,1382.44,1395.18,1379.21,1395.17
9/19/03,1395.14,1396.38,1391.55,1395.75
9/22/03,1395.75,1395.75,1374.72,1378.48
9/23/03,1378.78,1389.56,1378.78,1389.28
9/24/03,1389.28,1390.39,1364.37,1364.48
9/25/03,1364.56,1368.32,1342.31,1342.4
9/26/03,1342.33,1342.33,1323.25,1323.25
9/29/03,1323.26,1338.66,1319.3,1338.65
9/30/03,1337.61,1337.61,1318.37,1326.97
10/1/03,1326.97,1356.76,1326.97,1356.76
10/2/03,1356.76,1365.18,1354.21,1363.08
10/3/03,1363.08,1389.52,1363.08,1382.69
10/6/03,1383.36,1392.6,1380.7,1392.57
10/7/03,1391.78,1401.37,1383.86,1401.37
10/8/03,1401.7,1402.58,1390.41,1393.1
10/9/03,1393.1,1416.86,1393.1,1404.8
10/10/03,1405.25,1408,1398.63,1403.2
10/13/03,1404.24,1423.49,1404.24,1420.78
10/14/03,1420.78,1428.18,1415.57,1428.11
10/15/03,1428.11,1433.76,1419.43,1421.38
10/16/03,1421.38,1429.07,1419.13,1426.8
10/17/03,1426.8,1428.47,1405.42,1407.04
10/20/03,1407.08,1412.39,1403.25,1410.06
10/21/03,1410.06,1418.31,1409.5,1416.18
10/22/03,1416.18,1416.18,1391.46,1391.86
10/23/03,1391.86,1392.73,1379.12,1387.75
10/24/03,1387.75,1387.75,1371.81,1380.25
10/27/03,1380.25,1399.14,1380.25,1395.16
10/28/03,1396.55,1418,1396.55,1417.92
10/29/03,1417.92,1428.54,1413.9,1427.95
10/30/03,1427.97,1438.45,1425.9,1428.39
10/31/03,1428.39,1434.8,1428.13,1429.33
11/3/03,1429.33,1447.76,1429.33,1447.42
11/4/03,1447.42,1451.85,1441.64,1446.83
11/4/03,1447.42,1451.85,1441.64,1446.83
11/5/03,1446.83,1448.62,1433.88,1447.86
11/6/03,1447.86,1457.83,1444.34,1457.82
11/7/03,1457.82,1466.34,1457.82,1459.51
11/10/03,1459.51,1459.65,1441.25,1441.56
11/11/03,1441.56,1442.13,1430.31,1434.93
11/12/03,1434.93,1459.71,1434.93,1459.71
11/13/03,1459.71,1463.3,1453.83,1462
11/14/03,1462.16,1470.12,1445,1445.74
11/17/03,1444.25,1444.25,1419.61,1430.65
11/18/03,1430.65,1441.38,1418.41,1418.49
11/19/03,1418.49,1429.08,1415.02,1426.29
11/20/03,1424.72,1433.1,1416.46,1419.06
11/21/03,1419.06,1426.54,1418.74,1425.16
11/24/03,1426.46,1454.42,1426.46,1454.42
11/25/03,1454.97,1466.78,1453.23,1463.32
11/26/03,1463.32,1472.04,1457.18,1470.03
11/28/03,1470.07,1475.26,1469.32,1473.13
12/1/03,1473.17,1492.64,1473.17,1492.62
12/2/03,1492.62,1496.52,1488.24,1488.9
12/3/03,1490.36,1497.25,1477.6,1477.94
12/4/03,1478.79,1480.04,1463.6,1476.67
12/5/03,1476.67,1476.67,1462.7,1465.35
12/8/03,1465.35,1475.34,1463.28,1475.34
12/9/03,1475.35,1479.9,1458.09,1458.65
12/10/03,1459.53,1460.51,1442.59,1447.47
12/11/03,1449.01,1478.28,1448.73,1477.96
12/12/03,1478.35,1485.8,1472.56,1485.79
12/15/03,1485.79,1499.9,1465.89,1465.89
12/16/03,1465.89,1469.9,1453.91,1469.24
12/17/03,1469.27,1473.33,1460.39,1472.97
12/18/03,1472.22,1494.92,1472.22,1493.97
12/19/03,1493.97,1496.93,1486.42,1495.1
12/22/03,1495.11,1503.39,1490.94,1503.36
12/23/03,1503.24,1513.75,1501.97,1513.75
12/24/03,1513.75,1513.75,1508.03,1509.97
12/26/03,1509.96,1517.33,1509.96,1515.22
12/29/03,1515.22,1536.33,1515.22,1536.33
12/30/03,1536.04,1540.44,1533.27,1540.44
12/31/03,1540.44,1545.05,1530.29,1530.52
1/5/04,1534.26,1555.42,1534.26,1555.02
1/6/04,1554.98,1563.94,1552.95,1559.59
1/7/04,1559.59,1566.38,1551.32,1566.38
1/8/04,1566.39,1577.07,1566.39,1576.97
1/9/04,1576.97,1582.73,1563.64,1568.79
1/12/04,1568.78,1581.33,1567.95,1581.09
1/13/04,1581.08,1582.82,1565.03,1575.19
1/14/04,1576.18,1588.26,1576.18,1588.26
1/15/04,1587.74,1594.2,1575.88,1590.24
1/16/04,1590.3,1604.55,1590.3,1602.39
1/21/04,1615.27,1621.71,1604.72,1619.31
1/21/04,1615.27,1621.71,1604.72,1617.9
1/22/04,1619.85,1625.13,1610.53,1610.89
1/23/04,1610.89,1619.66,1604.54,1613.1
1/26/04,1613.1,1625,1605.66,1625
1/27/04,1625,1625,1611.82,1612.17
1/28/04,1612.17,1618.87,1584.69,1586.21
1/29/04,1586.21,1593.36,1565.11,1580.14
2/2/04,1583.11,1594.17,1573.69,1583.65
2/3/04,1583.65,1586.17,1578.32,1581.83
2/5/04,1556.14,1569.95,1556.14,1566.19
2/6/04,1566.19,1593.83,1566.19,1593.36
2/9/04,1597.32,1606.01,1596.68,1599.68
2/10/04,1599.68,1613.85,1599.21,1613.85
2/11/04,1613.88,1630.29,1609.42,1630.29
2/12/04,1630.29,1630.64,1622.61,1623.83
2/13/04,1622.77,1628.65,1607.7,1608.84
2/17/04,1608.89,1631.27,1608.89,1630.39
2/19/04,1623.47,1633.67,1608.1,1608.23
2/20/04,1608.22,1610.51,1590.08,1599.74
2/23/04,1599.74,1604.08,1579.71,1581.48
2/24/04,1581.48,1590.4,1571.62,1582.06
2/25/04,1582.06,1594.69,1581.34,1594.47
2/26/04,1594.42,1604.93,1588.21,1603.86
2/27/04,1605.05,1615.92,1602.51,1613.68
3/1/04,1612.52,1635.06,1612.52,1635.06
3/2/04,1635.06,1638.39,1626.55,1626.91
3/3/04,1626.31,1628.88,1613.13,1626.63
3/4/04,1626.63,1638.76,1623.2,1638.76
3/4/04,1626.63,1638.76,1623.2,1638.76
3/5/04,1636.57,1650.47,1629.66,1643.04
3/9/04,1626.7,1626.71,1606.21,1610.4
3/10/04,1611.1,1613.87,1581.16,1582.15
3/11/04,1580.41,1590.61,1563.05,1563.26
3/12/04,1564.96,1592,1564.96,1592
3/15/04,1592,1592,1558.53,1558.81
3/16/04,1558.81,1574.08,1551.02,1560.15
3/17/04,1560.15,1588.75,1560.15,1587.35
3/18/04,1587.35,1587.35,1566.91,1579.29
3/19/04,1579.29,1583.12,1567.01,1567.9
3/22/04,1567.9,1567.9,1537.17,1540.79
3/23/04,1540.79,1554.76,1539.07,1543.97
3/24/04,1543.97,1546.84,1532.98,1536.54
3/25/04,1536.54,1567.83,1536.54,1567.55
3/26/04,1567.42,1577.35,1564.88,1570.39
3/29/04,1570.39,1595.48,1570.39,1595.48
3/30/04,1595.47,1607.94,1591.43,1607.93
3/31/04,1607.93,1705.83,1599.19,1611.47
4/1/04,1611.47,1626.25,1611.47,1623.86
4/2/04,1623.86,1644.3,1623.86,1643.42
4/5/04,1643.42,1655.2,1642.46,1655.19
4/6/04,1654.98,1654.98,1642.93,1646.22
4/7/04,1645.87,1650.02,1633.77,1644.55
4/8/04,1645.83,1654.58,1634.8,1637.35
4/8/04,1645.83,1654.58,1634.8,1635.43
4/12/04,1637.77,1649.47,1637.77,1644.8
4/13/04,1645.9,1648.26,1611.5,1614.57
4/14/04,1614.57,1618.06,1599.03,1606.09
4/15/04,1606.39,1615.89,1593.15,1602.84
4/16/04,1602.84,1614.33,1596.19,1610.83
4/19/04,1611.01,1616.88,1601.93,1616.31
4/20/04,1616.32,1626.19,1592.42,1592.6
4/21/04,1592.6,1606.26,1588.37,1606.21
4/22/04,1605.19,1634.36,1604.48,1631.93
4/23/04,1633.31,1634.48,1618.56,1628.88
4/26/04,1628.91,1638.13,1618.46,1620.24
4/27/04,1620.24,1634.09,1615.74,1620.59
4/28/04,1619.33,1619.33,1587.84,1589.96
4/29/04,1589.3,1595.34,1558.42,1565.93
4/30/04,1565.93,1573.32,1548.77,1551.1
5/3/04,1551.44,1568.68,1551.44,1562.38
5/4/04,1564.03,1584.23,1562.4,1572.51
5/5/04,1572.51,1581.08,1570.96,1576.01
5/6/04,1576.01,1576.01,1545.51,1557.84
5/10/04,1525.18,1525.18,1488.6,1499.19
5/11/04,1499.19,1521.82,1499.19,1521.32
5/12/04,1520.84,1520.84,1488.25,1518.97
5/14/04,1516.24,1520.67,1501.49,1509.15
5/17/04,1505.26,1505.26,1479.53,1487.94
5/18/04,1490.2,1504.34,1490.2,1504.34
5/19/04,1504.34,1530.33,1503.13,1504.27
5/20/04,1504.27,1510.53,1496.87,1502.87
5/21/04,1502.88,1519.03,1502.88,1514.35
5/24/04,1514.35,1531.07,1514.35,1528.04
5/25/04,1528.09,1560.35,1523.15,1559.95
5/26/04,1559.95,1566.37,1555.5,1566.28
5/27/04,1566.28,1579.11,1563.29,1573.32
5/28/04,1573.34,1577.01,1569.41,1575.7
6/1/04,1575.81,1580.88,1569.63,1580.21
6/2/04,1581.06,1585.53,1575.17,1582.59
6/3/04,1582.59,1582.59,1560.81,1560.81
6/4/04,1560.77,1580.57,1560.77,1576.26
6/7/04,1573.17,1601.95,1573.17,1601.93
6/8/04,1601.93,1602.4,1594.31,1602.18
6/9/04,1602.18,1602.18,1580.7,1580.85
6/10/04,1580.85,1589.53,1580.85,1584.89
6/14/04,1584.62,1584.62,1560.32,1560.93
6/15/04,1560.93,1586.49,1560.93,1581.51
6/16/04,1581.51,1586.11,1579.1,1585.42
6/17/04,1585.42,1587.95,1574.85,1585.02
6/18/04,1585.02,1594.29,1580.79,1589.09
6/21/04,1589.09,1592.74,1583.49,1584.4
6/22/04,1584.4,1594.53,1576.66,1594.52
6/23/04,1594.25,1614.59,1592.71,1613.82
6/24/04,1613.82,1618.93,1609.92,1610.28
6/25/04,1610.28,1620.21,1609.88,1619.03
6/28/04,1619.03,1624.7,1610.46,1611.89
6/29/04,1611.89,1621.47,1611.28,1620.34
6/30/04,1620.34,1632.13,1619.35,1631.15
7/1/04,1630.65,1630.65,1606.58,1608.67
7/2/04,1608.11,1608.55,1598.86,1604.59
7/6/04,1602.06,1602.06,1578.41,1580.53
7/7/04,1580.53,1588.68,1579.98,1581.86
7/8/04,1580.08,1580.08,1558.88,1559.42
7/9/04,1561.4,1569.58,1561.4,1567.32
7/12/04,1567.32,1567.32,1553.55,1562.96
7/13/04,1562.89,1567.41,1562.57,1564.77
7/14/04,1564.48,1570.84,1553.52,1556.81
7/15/04,1556.81,1567.31,1556.81,1560.04
7/16/04,1560.04,1565.8,1545.64,1546.56
7/19/04,1546.56,1551.18,1537.26,1545.55
7/20/04,1545.55,1566.01,1544.56,1565.94
7/21/04,1565.94,1572.83,1533.14,1533.15
7/22/04,1532.84,1534.31,1511.53,1529.94
7/23/04,1529.95,1529.95,1510.1,1511.14
7/26/04,1511.14,1518.64,1492.76,1498.02
7/27/04,1498.03,1520.5,1498.03,1519.76
7/28/04,1519.75,1520.43,1497.48,1514.41
7/29/04,1516.33,1535.36,1516.33,1534.77
7/29/04,1516.33,1535.36,1516.33,1534.77
7/30/04,1534.77,1541.1,1530.27,1539.41
8/2/04,1539.41,1541.38,1523.36,1541.32
8/3/04,1541.32,1541.32,1521.84,1522.47
8/4/04,1522.48,1525.29,1505.31,1519.28
8/5/04,1518.52,1518.69,1490.89,1491.39
8/6/04,1491.39,1491.39,1459.6,1461.51
8/9/04,1461.51,1469.5,1459.37,1459.97
8/10/04,1461.4,1485.88,1461.4,1485.88
8/11/04,1485.88,1485.88,1457.1,1476.34
8/12/04,1476.34,1476.34,1452.51,1452.73
8/13/04,1452.73,1460.66,1448.33,1452.64
8/16/04,1453.52,1479.12,1453.52,1479.11
8/17/04,1479.11,1494.49,1479.11,1486.97
8/18/04,1486.97,1512.21,1480.29,1512.01
8/19/04,1512.01,1512.01,1499.45,1504.17
8/20/04,1504.18,1525.56,1503.29,1524.7
8/23/04,1526.1,1529.9,1517.21,1517.24
8/24/04,1517.24,1527.39,1512.17,1517.97
8/25/04,1517.97,1530.82,1511.03,1530.73
8/26/04,1530.7,1530.7,1523.9,1527.07
8/27/04,1527.65,1535.88,1526.93,1534.66
8/30/04,1533.59,1533.59,1517.46,1517.6
8/31/04,1517.99,1526.07,1511.83,1524.86
9/1/04,1524.43,1543.66,1523.99,1534.15
9/2/04,1534.05,1553.79,1533.35,1553.38
9/3/04,1551.86,1555.61,1539.53,1543.77
9/7/04,1545.36,1560.23,1545.36,1557.68
9/8/04,1557.23,1562.19,1545.59,1545.83