1/3/05,1794.19,1800.76,1766.04,1767.75
1/4/05,1767.75,1772.14,1733.04,1736.19
1/5/05,1736.18,1737.08,1714.89,1714.96
1/6/05,1714.96,1728.33,1713.74,1719.83
1/7/05,1719.69,1726.13,1706,1710.64
1/10/05,1710.67,1730.32,1710.29,1719.12
1/11/05,1719.12,1719.12,1701.87,1705.39
1/12/05,1705.39,1710.03,1692.05,1707.77
1/13/05,1711.34,1716.47,1700.87,1702.4
1/14/05,1702.4,1719.42,1702.4,1719.32
1/18/05,1719.34,1736.58,1713.27,1736.09
1/19/05,1736.09,1736.44,1717.28,1718.44
1/20/05,1718.44,1718.44,1705.03,1706.38
1/21/05,1706.38,1713.51,1697.19,1698.3
1/24/05,1698.3,1705.77,1684.89,1685.24
1/25/05,1685.24,1702.9,1685.24,1690.24
1/26/05,1690.23,1710.92,1690.23,1710.61
1/27/05,1710.61,1719.24,1705.74,1713.98
1/28/05,1713.98,1714.78,1699.45,1706.03
1/31/05,1706.03,1730.94,1706.03,1730.8
2/1/05,1730.8,1742.55,1729.55,1742.51
2/2/05,1742.51,1752.87,1742.37,1751.95
2/3/05,1752.1,1752.1,1738.4,1746.5
2/4/05,1746.52,1768.24,1745.62,1768.24
2/7/05,1768.53,1774.35,1762.61,1767.34
2/7/05,1768.53,1774.35,1762.61,1767.34
2/8/05,1767.34,1772.47,1764.98,1771.03
2/9/05,1771.2,1772.41,1746.13,1746.83
2/10/05,1746.83,1751.84,1740.36,1749.93
2/11/05,1749.93,1769.87,1740.6,1767.76
2/14/05,1767.76,1769.96,1761.69,1767.74
2/15/05,1767.62,1778.41,1766.56,1772.1
2/16/05,1771.41,1780.07,1764.94,1776.87
2/17/05,1777.22,1780.28,1760.45,1760.45
2/18/05,1761.52,1766.77,1756.75,1759.25
2/22/05,1759.24,1760.54,1731.08,1731.08
2/23/05,1731.08,1743.23,1731.08,1737.81
2/24/05,1736.72,1752.79,1729.19,1752.75
2/25/05,1752.75,1773.64,1751.15,1773.63
2/28/05,1773.29,1774.99,1755.25,1765.25
3/1/05,1765.25,1781.75,1765.25,1780.46
3/2/05,1780.46,1787.47,1768.84,1777.51
3/3/05,1777.51,1786.03,1768.31,1778.8
3/4/05,1778.94,1798.2,1778.94,1795.23
3/7/05,1795.23,1805.5,1795.05,1800.01
3/8/05,1800.01,1801.81,1786.24,1787.25
3/9/05,1786.91,1786.91,1775.36,1776.12
3/10/05,1771.32,1773.49,1758.09,1765.82
3/11/05,1765.82,1775.83,1757.25,1760.86
3/14/05,1760.86,1772.98,1760.86,1772.98
3/15/05,1772.98,1781.78,1761.81,1761.87
3/16/05,1761.87,1761.87,1749.61,1750.64
3/17/05,1749.58,1757.7,1745.67,1754.05
3/18/05,1754.56,1756.05,1740.65,1748.19
3/21/05,1748.19,1748.3,1736.38,1745.11
3/22/05,1745.11,1757.73,1733.72,1734.4
3/23/05,1734.4,1734.4,1724.67,1724.95
3/24/05,1724.95,1740.47,1724.95,1735.2
3/28/05,1729.92,1737.71,1729.63,1733.52
3/29/05,1729.34,1737.43,1706.02,1707.69
3/30/05,1707.69,1732.24,1707.69,1732.21
3/31/05,1732.22,1736.7,1729.58,1735.57
4/1/05,1735.52,1749.99,1720.96,1726.11
4/4/05,1726.09,1731.8,1714.85,1728.73
4/5/05,1728.73,1736.9,1728.65,1732.39
4/6/05,1733.4,1745.61,1733.4,1735.4
4/7/05,1735.4,1746.13,1731.61,1745.74
4/8/05,1745.74,1745.91,1728.25,1728.54
4/11/05,1728.5,1731.5,1720.46,1722.12
4/12/05,1722.12,1734.6,1704.38,1732.33
4/13/05,1732.32,1732.32,1705.58,1707.62
4/14/05,1707.62,1709.31,1683.25,1683.28
4/18/05,1650.59,1662.01,1643.82,1658.64
4/19/05,1659.15,1678.51,1659.15,1678.51
4/20/05,1679.56,1681.69,1655.4,1655.71
4/21/05,1655.71,1688.55,1655.71,1688.52
4/22/05,1688.52,1688.52,1656.95,1668.58
4/26/05,1684.92,1689.92,1666.07,1666.18
4/27/05,1666.18,1672.3,1649.22,1665.18
4/29/05,1639.3,1650.37,1627.84,1647.34
5/2/05,1652.53,1664.16,1649.71,1663.16
5/3/05,1663.16,1672.75,1657.26,1662.46
5/4/05,1663.54,1689.06,1663.54,1688.97
5/5/05,1688.96,1696.7,1679.6,1687.86
5/6/05,1688.79,1695.96,1686.66,1691.14
5/9/05,1691.14,1703.58,1686.77,1703.57
5/10/05,1703.57,1703.57,1685.41,1688.44
5/11/05,1688.44,1693.54,1674.67,1692.5
5/12/05,1692.5,1696.1,1669.71,1672.96
5/13/05,1672.96,1678.24,1652.55,1663.48
5/16/05,1663.48,1683.92,1663.23,1683.92
5/17/05,1683.92,1695.78,1676.08,1694.89
5/17/05,1683.92,1695.78,1676.08,1694.89
5/18/05,1694.89,1725.09,1694.89,1724.46
5/19/05,1724.46,1732.48,1723.92,1732.46
5/20/05,1732.46,1732.52,1722.26,1732.29
5/23/05,1733.98,1746.07,1733.54,1741.13
5/24/05,1741.13,1743.15,1734.25,1742
5/25/05,1742,1742,1725.69,1729.27
5/26/05,1729.27,1747.58,1729.27,1747.3
5/27/05,1747.3,1753.73,1744.17,1752.47
5/31/05,1752.56,1756.15,1746.28,1749.05
6/1/05,1749.04,1768.85,1748.79,1764.4
6/2/05,1764.43,1771.94,1760.69,1771.72
6/3/05,1771.72,1774.04,1758.82,1760.7
6/3/05,1771.72,1774.04,1758.82,1761.08
6/6/05,1760.66,1766.67,1755.85,1766.1
6/7/05,1766.1,1784.86,1766.1,1766.98
6/8/05,1766.98,1772.53,1758.75,1760.62
6/9/05,1760.62,1772.37,1752.56,1772.31
6/10/05,1772.31,1776.29,1767.11,1772.37
6/13/05,1772.37,1783.7,1767.96,1779.94
6/15/05,1790.47,1797.42,1781.32,1797.41
6/16/05,1797.66,1812.03,1797.03,1812.03
6/17/05,1811.98,1822.31,1809.8,1814.07
6/21/05,1810.32,1813.53,1805.73,1809.27