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