Date,Open,High,Low,Close,Volume,Adj.Close*
27-Oct-06,15.00,16.20,14.89,15.63,49690500,15.63
26-Oct-06,15.75,15.80,13.70,14.83,113183400,14.83
25-Oct-06,19.41,19.52,19.13,19.51,12272400,19.51
24-Oct-06,18.85,19.53,18.51,19.41,8899200,19.41
23-Oct-06,18.72,19.11,18.60,18.87,8434100,18.87
20-Oct-06,18.67,18.68,18.13,18.27,6627700,18.27
19-Oct-06,19.00,19.00,18.44,18.62,7116700,18.62
18-Oct-06,19.24,19.52,18.93,19.07,7110800,19.07
17-Oct-06,19.78,19.82,19.01,19.02,7915600,19.02
16-Oct-06,19.85,20.05,19.72,19.84,6110400,19.84
13-Oct-06,20.97,21.00,19.71,19.90,22924300,19.90
12-Oct-06,21.71,22.00,21.41,21.49,7490000,21.49
11-Oct-06,21.51,22.06,21.50,21.60,3767300,21.60
10-Oct-06,21.54,21.78,21.50,21.65,2996000,21.65
9-Oct-06,21.70,22.00,21.50,21.51,3590700,21.51
6-Oct-06,21.88,22.13,21.75,21.78,2732500,21.78
5-Oct-06,22.43,22.43,21.79,22.08,5575600,22.08
4-Oct-06,21.44,22.20,21.09,22.15,7090400,22.15
3-Oct-06,20.60,21.25,20.41,21.20,7092200,21.20
2-Oct-06,21.15,21.40,20.58,20.59,5900500,20.59
29-Sep-06,20.73,21.44,20.61,21.08,8694500,21.08
28-Sep-06,20.62,20.82,20.29,20.59,8560900,20.59
27-Sep-06,20.87,20.93,19.82,20.21,62797600,20.21
26-Sep-06,26.32,26.40,25.40,26.32,9355900,26.32
25-Sep-06,25.27,26.24,25.14,26.07,6189300,26.07
22-Sep-06,25.00,25.13,24.67,25.03,2689900,25.03
21-Sep-06,25.23,25.26,24.69,24.93,2621600,24.93
20-Sep-06,24.66,25.40,24.65,25.07,4284800,25.07
19-Sep-06,24.45,24.64,23.75,24.00,2535100,24.00
18-Sep-06,23.63,24.75,23.61,24.23,4470300,24.23
15-Sep-06,23.57,23.80,23.00,23.47,3833500,23.47
14-Sep-06,23.77,23.77,23.15,23.39,3338700,23.39
13-Sep-06,22.69,24.07,22.61,23.72,5533600,23.72
12-Sep-06,22.05,22.91,21.90,22.62,4289200,22.62
11-Sep-06,22.36,22.53,22.00,22.15,5191900,22.15
8-Sep-06,22.87,22.93,22.12,22.55,6666200,22.55
7-Sep-06,23.74,23.78,22.60,22.68,4236200,22.68
6-Sep-06,24.75,24.93,23.79,23.85,2615500,23.85
5-Sep-06,24.14,24.87,24.05,24.63,3065100,24.63
1-Sep-06,23.29,24.40,23.15,24.19,3914500,24.19
31-Aug-06,24.44,24.47,23.18,23.20,4779900,23.20
30-Aug-06,24.82,25.10,24.25,24.50,2438900,24.50
29-Aug-06,24.43,25.03,24.07,24.84,3025800,24.84
28-Aug-06,24.90,25.03,23.90,24.56,3970200,24.56
25-Aug-06,25.02,25.65,24.85,25.46,2199300,25.46
24-Aug-06,25.50,25.62,24.79,24.93,1731400,24.93
23-Aug-06,25.44,25.68,24.92,25.30,2115600,25.30
22-Aug-06,24.70,25.49,24.70,25.36,2562400,25.36
21-Aug-06,25.38,25.55,24.55,24.70,3817300,24.70
18-Aug-06,25.62,25.87,25.05,25.46,3717600,25.46
17-Aug-06,23.02,25.85,22.93,25.71,11858400,25.71
16-Aug-06,23.31,23.85,22.80,23.05,7351000,23.05
15-Aug-06,22.95,23.27,22.22,23.03,5010500,23.03
14-Aug-06,22.70,23.27,22.58,22.92,3588700,22.92
11-Aug-06,22.70,22.70,21.90,22.47,4224200,22.47
10-Aug-06,22.71,22.96,22.45,22.69,3995900,22.69
9-Aug-06,22.31,22.88,22.03,22.31,3782400,22.31
8-Aug-06,22.46,22.46,21.74,21.98,3401200,21.98
7-Aug-06,22.69,22.90,22.14,22.37,3285300,22.37
4-Aug-06,23.48,23.83,22.51,22.78,3460900,22.78
3-Aug-06,23.12,23.41,22.19,23.10,5285700,23.10
2-Aug-06,22.95,23.72,22.79,23.37,4519800,23.37
1-Aug-06,23.70,23.70,22.52,22.96,3795600,22.96
31-Jul-06,24.00,24.01,23.13,23.68,3389500,23.68
28-Jul-06,23.96,24.25,23.71,24.13,2242300,24.13
27-Jul-06,23.87,24.35,23.78,23.87,2564300,23.87
26-Jul-06,24.25,24.25,23.70,23.77,3704900,23.77
25-Jul-06,24.43,24.89,23.92,24.38,2961200,24.38
24-Jul-06,23.37,24.47,23.34,24.44,2605700,24.44
21-Jul-06,23.43,23.62,22.77,23.37,3965600,23.37
20-Jul-06,24.11,24.29,23.48,23.62,3033000,23.62
19-Jul-06,23.34,24.30,23.25,24.19,2884600,24.19
18-Jul-06,23.27,23.80,22.83,23.21,3483600,23.21
17-Jul-06,23.30,23.50,22.97,23.27,2965700,23.27
14-Jul-06,22.91,23.50,22.73,23.36,4692800,23.36
13-Jul-06,21.95,23.59,21.85,23.00,8912000,23.00
12-Jul-06,21.92,22.45,21.68,22.06,5802900,22.06
11-Jul-06,21.41,22.23,21.40,21.95,5475700,21.95
10-Jul-06,21.88,21.96,21.17,21.50,5244500,21.50
7-Jul-06,21.58,22.07,21.24,21.79,4482600,21.79
6-Jul-06,22.20,22.27,21.42,21.65,4035000,21.65
5-Jul-06,22.92,23.16,21.97,22.27,4832200,22.27
3-Jul-06,23.39,23.39,22.83,23.20,1714100,23.20
30-Jun-06,23.35,23.60,22.83,23.40,6253100,23.40
29-Jun-06,23.01,23.40,21.88,23.40,23345300,23.40
28-Jun-06,25.49,25.50,24.54,25.01,6438900,25.01
27-Jun-06,26.09,26.48,25.21,25.34,2591600,25.34
26-Jun-06,26.70,26.70,25.92,26.18,2927100,26.18
23-Jun-06,25.94,26.92,25.85,26.67,2790100,26.67
22-Jun-06,25.92,26.16,25.39,26.14,2026100,26.14
21-Jun-06,25.05,26.44,24.86,26.02,3400900,26.02
20-Jun-06,25.47,25.99,24.96,24.97,2221500,24.97
19-Jun-06,25.93,26.30,25.19,25.53,2889100,25.53
16-Jun-06,25.96,26.15,25.66,25.93,2449800,25.93
15-Jun-06,25.30,26.48,25.29,26.08,5807700,26.08
14-Jun-06,26.09,26.39,24.47,25.25,6368900,25.25
13-Jun-06,26.05,26.51,25.83,26.12,2641700,26.12
12-Jun-06,27.10,27.10,26.00,26.05,2421300,26.05
9-Jun-06,27.11,28.19,26.84,26.92,3899500,26.92
8-Jun-06,26.42,27.06,25.60,26.95,4100000,26.95
7-Jun-06,27.19,27.73,26.49,26.61,2945900,26.61
6-Jun-06,27.80,28.00,26.93,27.10,3061600,27.10
5-Jun-06,28.31,28.55,27.62,27.66,2746800,27.66
2-Jun-06,29.02,29.18,28.18,28.39,2974200,28.39
1-Jun-06,26.22,28.87,26.22,28.87,6784100,28.87
31-May-06,26.60,27.00,26.11,26.22,3829700,26.22
30-May-06,26.32,27.11,26.06,26.56,2647200,26.56
26-May-06,26.80,26.80,25.97,26.47,1439400,26.47
25-May-06,26.01,26.84,25.60,26.64,3263200,26.64
24-May-06,26.52,26.73,25.24,26.24,3478200,26.24
23-May-06,26.67,27.36,26.62,26.64,2753300,26.64
22-May-06,27.77,27.77,26.26,26.61,3007400,26.61
19-May-06,27.05,28.26,26.84,27.94,4235700,27.94
18-May-06,28.28,28.42,26.99,27.06,4183500,27.06
17-May-06,29.18,29.30,28.01,28.14,2479600,28.14
16-May-06,28.99,29.36,28.74,29.15,1786100,29.15
15-May-06,29.30,29.81,28.88,29.15,1898300,29.15
12-May-06,29.85,29.95,29.37,29.52,2248200,29.52
11-May-06,31.73,31.80,29.70,30.03,3086700,30.03
10-May-06,31.97,32.01,31.38,31.53,2198000,31.53
9-May-06,32.06,32.20,31.75,31.97,2944700,31.97
8-May-06,31.40,32.48,31.25,32.27,3194600,32.27
5-May-06,31.29,32.09,31.18,31.35,3919200,31.35
4-May-06,30.76,31.45,30.13,30.97,4443100,30.97
3-May-06,28.82,30.86,28.82,30.82,2891400,30.82
2-May-06,30.01,30.05,29.42,29.77,2486300,29.77
1-May-06,29.55,30.28,29.48,29.92,1847400,29.92
28-Apr-06,29.78,30.14,29.23,29.39,1583500,29.39
27-Apr-06,30.20,30.39,29.76,29.85,2141400,29.85
26-Apr-06,30.32,30.46,29.88,30.25,2174400,30.25
25-Apr-06,29.97,31.00,29.80,30.37,4388100,30.37
24-Apr-06,29.21,29.99,28.85,29.67,2537800,29.67
21-Apr-06,30.09,30.30,29.12,29.26,2497900,29.26
20-Apr-06,29.76,30.30,29.63,30.16,3265500,30.16
19-Apr-06,28.60,29.85,28.60,29.73,3934800,29.73
18-Apr-06,28.32,28.87,27.92,28.81,5706000,28.81
17-Apr-06,28.82,29.10,28.16,28.51,7398100,28.51
13-Apr-06,29.55,31.03,29.35,30.55,3384200,30.55
12-Apr-06,29.70,29.75,29.28,29.68,1685800,29.68
11-Apr-06,29.78,30.98,29.35,29.74,7136600,29.74
10-Apr-06,27.33,30.35,27.29,29.85,11333300,29.85
7-Apr-06,27.95,28.02,27.25,27.43,2627400,27.43
6-Apr-06,28.03,28.15,27.77,27.96,1912500,27.96
5-Apr-06,27.39,28.20,27.31,28.15,3351300,28.15
4-Apr-06,28.00,28.10,27.21,27.40,3229400,27.40
3-Apr-06,27.98,28.10,27.80,27.91,2801900,27.91
31-Mar-06,27.68,28.10,27.55,27.98,2728600,27.98
30-Mar-06,28.05,28.18,27.60,27.76,3869000,27.76
29-Mar-06,27.95,28.27,27.53,28.19,11272100,28.19
28-Mar-06,28.88,29.48,28.71,28.81,5686100,28.81
27-Mar-06,28.50,29.05,28.50,28.80,2234700,28.80
24-Mar-06,29.42,29.45,28.50,28.59,2981900,28.59
23-Mar-06,29.10,29.65,28.58,29.32,2157700,29.32
22-Mar-06,28.41,29.26,28.30,29.11,3413600,29.11
21-Mar-06,29.55,29.60,28.33,28.53,2920000,28.53
20-Mar-06,29.65,29.77,29.36,29.50,3207400,29.50
17-Mar-06,29.00,29.31,28.53,29.31,3465100,29.31
16-Mar-06,27.85,28.97,27.71,28.49,3643800,28.49
15-Mar-06,27.44,27.82,27.25,27.70,2375100,27.70
14-Mar-06,27.43,27.46,26.95,27.34,2086600,27.34
13-Mar-06,27.26,27.78,27.26,27.46,1079000,27.46
10-Mar-06,26.88,27.56,26.48,27.33,2344200,27.33
9-Mar-06,28.08,28.49,27.19,27.20,2018200,27.20
8-Mar-06,27.36,28.21,27.35,27.97,2189300,27.97
7-Mar-06,28.31,28.34,27.20,27.57,1729300,27.57
6-Mar-06,29.00,29.07,28.20,28.48,1971100,28.48
3-Mar-06,28.00,29.28,28.00,29.01,3339700,29.01
2-Mar-06,28.38,28.99,27.89,28.25,3523200,28.25
1-Mar-06,26.95,28.36,26.92,28.14,4768400,28.14
28-Feb-06,26.33,26.95,26.20,26.87,2252400,26.87
27-Feb-06,26.41,26.91,26.15,26.45,2284700,26.45
24-Feb-06,26.50,26.75,26.20,26.43,1777000,26.43
23-Feb-06,25.25,26.82,25.25,26.50,4528000,26.50
22-Feb-06,25.00,25.35,24.78,25.32,3242300,25.32
21-Feb-06,25.00,25.24,24.85,25.05,2389000,25.05
17-Feb-06,25.42,25.50,24.92,25.09,3716200,25.09
16-Feb-06,25.88,25.97,25.25,25.55,4726100,25.55
15-Feb-06,26.23,26.28,25.80,25.99,2729700,25.99
14-Feb-06,26.57,27.09,26.25,26.30,3206100,26.30
13-Feb-06,26.15,26.73,26.06,26.55,2762700,26.55
10-Feb-06,26.90,26.94,26.06,26.50,2973600,26.50
9-Feb-06,27.43,27.70,26.74,26.89,3981100,26.89
8-Feb-06,27.13,27.50,26.65,27.36,2688200,27.36
7-Feb-06,28.10,28.13,26.52,27.04,5193400,27.04
6-Feb-06,28.54,28.68,28.13,28.20,2714700,28.20
3-Feb-06,28.03,28.64,27.49,28.32,3044400,28.32
2-Feb-06,29.22,29.48,28.00,28.08,3914700,28.08
1-Feb-06,28.46,29.71,28.37,29.22,3496000,29.22
31-Jan-06,28.52,29.06,27.92,28.87,3747500,28.87
30-Jan-06,28.14,29.04,27.85,28.66,3751000,28.66
27-Jan-06,28.61,29.03,28.25,28.26,2743400,28.26
26-Jan-06,27.64,28.56,27.46,28.32,4544300,28.32
25-Jan-06,27.22,27.57,26.51,27.31,6486200,27.31
24-Jan-06,27.91,28.01,26.70,27.20,5448700,27.20
23-Jan-06,28.74,28.74,27.72,27.92,3834100,27.92
20-Jan-06,29.67,30.11,28.52,28.59,5107300,28.59
19-Jan-06,29.14,29.34,28.85,29.24,2027400,29.24
18-Jan-06,28.27,29.06,28.27,28.90,3306000,28.90
17-Jan-06,28.25,29.28,28.14,29.27,5289100,29.27
13-Jan-06,29.33,29.44,28.43,28.84,14390800,28.84
12-Jan-06,30.66,30.80,29.77,29.89,3242700,29.89
11-Jan-06,30.45,31.05,30.08,30.82,3150800,30.82
10-Jan-06,29.40,30.97,29.40,30.47,4797000,30.47
9-Jan-06,30.26,30.26,29.36,29.62,4514500,29.62
6-Jan-06,29.41,30.08,29.15,30.08,4327000,30.08
5-Jan-06,28.80,29.79,28.80,29.05,5825100,29.05
4-Jan-06,27.98,28.83,27.80,28.80,4661500,28.80
3-Jan-06,27.15,28.15,27.12,28.05,4985400,28.05
30-Dec-05,27.64,27.85,27.22,27.26,2572600,27.26
29-Dec-05,28.26,28.48,27.78,27.89,2069600,27.89
28-Dec-05,28.18,28.65,28.01,28.22,3824400,28.22
27-Dec-05,28.00,28.28,27.84,28.19,4079200,28.19
23-Dec-05,28.28,28.29,27.68,27.98,4118900,27.98
22-Dec-05,27.38,28.10,26.77,27.80,12948100,27.80
21-Dec-05,25.73,26.60,25.50,26.56,7891400,26.56
20-Dec-05,26.34,26.50,25.66,25.73,3707000,25.73
19-Dec-05,26.11,26.25,25.75,26.03,4253100,26.03
16-Dec-05,26.19,26.32,25.80,26.30,9177700,26.30
15-Dec-05,25.87,26.20,25.43,26.08,3272600,26.08
14-Dec-05,24.85,25.98,24.85,25.77,7076400,25.77
13-Dec-05,24.21,24.56,24.04,24.34,2035800,24.34
12-Dec-05,25.00,25.01,24.23,24.33,2882000,24.33
9-Dec-05,25.22,25.59,24.68,24.69,2471900,24.69
8-Dec-05,25.40,25.42,24.85,25.30,1859300,25.30
7-Dec-05,25.96,25.96,25.29,25.42,2414500,25.42
6-Dec-05,25.27,25.73,25.20,25.71,3464900,25.71
5-Dec-05,25.11,25.16,24.84,24.95,2416200,24.95
2-Dec-05,24.39,25.66,24.30,25.16,4236600,25.16
1-Dec-05,23.75,24.54,23.74,24.31,3090900,24.31
30-Nov-05,22.90,23.57,22.81,23.57,1550200,23.57
29-Nov-05,23.15,23.41,22.85,22.95,2207500,22.95
28-Nov-05,23.79,23.79,23.10,23.15,1008100,23.15
25-Nov-05,23.75,23.80,23.51,23.73,407500,23.73
23-Nov-05,23.50,24.04,23.40,23.78,1394300,23.78
22-Nov-05,23.30,23.77,23.30,23.50,2043100,23.50
21-Nov-05,22.85,23.54,22.55,23.54,1764500,23.54
18-Nov-05,23.08,23.25,22.78,22.94,1727300,22.94
17-Nov-05,22.25,23.12,22.12,23.04,4047100,23.04
16-Nov-05,22.79,22.87,22.41,22.53,2842900,22.53
15-Nov-05,23.18,23.20,22.95,22.99,6152200,22.99
14-Nov-05,24.46,24.65,24.27,24.36,1408000,24.36
11-Nov-05,24.35,24.61,24.23,24.49,1368300,24.49
10-Nov-05,23.86,24.30,23.85,24.21,1656900,24.21
9-Nov-05,23.71,24.44,23.44,24.02,3704500,24.02
8-Nov-05,24.65,24.68,23.77,23.83,3598900,23.83
7-Nov-05,24.95,25.00,24.54,24.76,1577200,24.76
4-Nov-05,24.20,24.90,24.10,24.67,2881300,24.67
3-Nov-05,24.06,24.70,24.00,24.65,3763000,24.65
2-Nov-05,23.92,24.09,23.62,24.01,3927500,24.01
1-Nov-05,23.05,24.17,23.03,23.88,5130700,23.88
31-Oct-05,22.18,23.53,22.09,23.22,6491600,23.22
28-Oct-05,21.67,22.15,21.64,22.15,3039500,22.15
27-Oct-05,21.85,21.94,21.40,21.49,1731600,21.49
26-Oct-05,22.02,22.20,21.88,22.08,2850500,22.08
25-Oct-05,21.88,22.29,21.75,22.00,3297700,22.00
24-Oct-05,21.56,21.92,21.34,21.87,3383500,21.87
21-Oct-05,21.40,21.75,21.23,21.50,2293300,21.50
20-Oct-05,21.73,22.00,20.92,21.34,4622900,21.34
19-Oct-05,20.92,21.76,20.78,21.70,3570400,21.70
18-Oct-05,20.89,21.57,20.75,21.30,4541300,21.30
17-Oct-05,20.66,21.24,20.53,20.94,3219200,20.94
14-Oct-05,20.50,20.75,20.37,20.74,2888300,20.74
13-Oct-05,19.96,20.47,19.85,20.36,2543000,20.36
12-Oct-05,19.77,20.28,19.59,20.05,4258500,20.05
11-Oct-05,21.05,21.13,19.68,19.87,5687100,19.87
10-Oct-05,20.62,21.20,20.62,20.89,5170100,20.89
7-Oct-05,20.21,20.89,20.12,20.63,4245200,20.63
6-Oct-05,20.49,20.98,20.20,20.30,6814100,20.30
5-Oct-05,20.50,20.79,20.30,20.48,3382600,20.48
4-Oct-05,20.48,20.99,20.45,20.53,3801200,20.53
3-Oct-05,21.10,21.22,20.44,20.59,7086900,20.59
30-Sep-05,21.63,22.46,20.73,21.19,20767800,21.19
29-Sep-05,19.31,21.53,19.30,21.44,40887800,21.44
28-Sep-05,16.97,17.23,16.29,16.51,5059300,16.51
27-Sep-05,16.76,16.95,16.60,16.92,2057400,16.92
26-Sep-05,16.38,16.85,16.31,16.73,2837100,16.73
23-Sep-05,16.27,16.39,16.12,16.23,1963600,16.23
22-Sep-05,16.23,16.44,15.91,16.27,2233800,16.27
21-Sep-05,16.99,17.00,16.20,16.38,2824900,16.38
20-Sep-05,16.30,17.15,16.25,16.94,7471600,16.94
19-Sep-05,16.45,16.55,16.16,16.18,2739000,16.18
16-Sep-05,16.04,16.21,15.80,16.17,1928700,16.17
15-Sep-05,16.30,16.45,16.05,16.09,2011900,16.09
14-Sep-05,16.24,16.49,16.14,16.31,3001000,16.31
13-Sep-05,15.61,16.56,15.54,16.24,5639700,16.24
12-Sep-05,15.36,15.70,15.26,15.58,2188500,15.58
9-Sep-05,15.51,15.54,15.15,15.33,1812200,15.33
8-Sep-05,15.62,15.80,15.20,15.21,1999300,15.21
7-Sep-05,14.74,15.47,14.71,15.38,2342900,15.38
6-Sep-05,14.35,14.80,14.28,14.75,2191400,14.75
2-Sep-05,14.32,14.36,14.17,14.20,597900,14.20
1-Sep-05,14.20,14.33,14.06,14.25,1091700,14.25
31-Aug-05,14.00,14.26,13.95,14.21,1648700,14.21
30-Aug-05,13.80,14.13,13.79,14.07,1145500,14.07
29-Aug-05,13.69,14.10,13.69,13.84,1178000,13.84
26-Aug-05,13.81,13.93,13.76,13.88,1186200,13.88
25-Aug-05,13.88,13.99,13.62,13.83,1572400,13.83
24-Aug-05,13.85,14.08,13.50,13.85,1921700,13.85
23-Aug-05,13.96,14.04,13.81,13.89,1250600,13.89
22-Aug-05,14.00,14.20,13.95,14.00,1497900,14.00
19-Aug-05,14.29,14.36,13.95,14.00,4313500,14.00
18-Aug-05,14.48,14.50,14.23,14.26,2494200,14.26
17-Aug-05,14.17,14.65,14.12,14.50,2162900,14.50
16-Aug-05,14.55,14.57,14.06,14.18,1266200,14.18
15-Aug-05,14.06,14.69,14.04,14.58,1818600,14.58
12-Aug-05,14.28,14.33,13.99,14.13,1487600,14.13
11-Aug-05,14.15,14.47,14.15,14.36,1085900,14.36
10-Aug-05,14.28,14.56,14.09,14.21,2245200,14.21
9-Aug-05,14.58,14.72,14.09,14.24,2536700,14.24
8-Aug-05,14.70,14.88,14.26,14.41,2004600,14.41
5-Aug-05,14.78,14.88,14.58,14.71,1314000,14.71
4-Aug-05,14.98,15.08,14.76,14.80,2086900,14.80
3-Aug-05,15.65,15.65,15.04,15.11,3691400,15.11
2-Aug-05,15.70,15.92,15.58,15.69,1442300,15.69
1-Aug-05,15.17,15.79,15.17,15.77,3622700,15.77
29-Jul-05,15.38,15.43,15.12,15.24,1244200,15.24
28-Jul-05,15.44,15.50,15.29,15.37,1043900,15.37
27-Jul-05,15.07,15.50,14.83,15.39,2720000,15.39
26-Jul-05,15.33,15.41,15.02,15.11,2719000,15.11
25-Jul-05,15.57,15.63,15.21,15.34,2160900,15.34
22-Jul-05,15.39,15.73,15.27,15.60,2197200,15.60
21-Jul-05,15.77,15.84,15.34,15.44,3177900,15.44
20-Jul-05,15.54,15.86,15.52,15.78,3318200,15.78
19-Jul-05,15.56,15.72,15.45,15.72,2184400,15.72
18-Jul-05,15.22,15.52,15.21,15.43,2253800,15.43
15-Jul-05,15.10,15.42,15.05,15.35,1943200,15.35
14-Jul-05,15.53,15.60,15.11,15.28,3683200,15.28
13-Jul-05,15.45,15.63,15.38,15.51,3379700,15.51
12-Jul-05,15.21,15.48,14.99,15.45,4102600,15.45
11-Jul-05,14.98,15.37,14.97,15.22,4376900,15.22
8-Jul-05,14.52,14.96,14.43,14.94,3899400,14.94
7-Jul-05,14.01,14.56,14.00,14.49,2997200,14.49
6-Jul-05,14.58,14.60,14.23,14.43,4280400,14.43
5-Jul-05,14.28,14.89,14.21,14.56,7694000,14.56
1-Jul-05,13.55,14.44,13.50,14.31,19040800,14.31
30-Jun-05,13.02,13.70,12.89,13.10,8630300,13.10
29-Jun-05,12.84,13.12,12.81,13.03,4281200,13.03
28-Jun-05,12.20,12.95,12.20,12.81,3831100,12.81
27-Jun-05,12.39,12.47,12.14,12.20,2250200,12.20
24-Jun-05,12.75,12.80,12.30,12.43,2604700,12.43
23-Jun-05,12.89,13.05,12.61,12.77,3686000,12.77
22-Jun-05,12.76,12.99,12.60,12.89,1637600,12.89
21-Jun-05,12.66,12.98,12.65,12.78,1204900,12.78
20-Jun-05,12.69,12.75,12.58,12.70,1112000,12.70
17-Jun-05,12.91,12.94,12.63,12.77,1551300,12.77
16-Jun-05,12.98,13.00,12.80,12.92,1343200,12.92
15-Jun-05,13.03,13.15,12.76,12.98,2546200,12.98
14-Jun-05,12.53,13.04,12.45,12.99,7900000,12.99
13-Jun-05,12.50,12.54,12.26,12.45,3000700,12.45
10-Jun-05,12.20,12.56,12.15,12.46,3459400,12.46
9-Jun-05,11.95,12.21,11.85,12.21,2296800,12.21
8-Jun-05,12.20,12.40,11.95,11.97,4281600,11.97
7-Jun-05,12.44,12.67,12.18,12.26,3490000,12.26
6-Jun-05,12.51,12.55,12.21,12.44,2759400,12.44
3-Jun-05,12.59,12.59,12.31,12.51,3715800,12.51
2-Jun-05,12.36,12.64,12.30,12.57,3446700,12.57
1-Jun-05,12.60,12.73,12.41,12.49,2977700,12.49
31-May-05,12.74,13.04,12.45,12.64,9005000,12.64
27-May-05,13.01,13.09,12.94,13.00,1679600,13.00
26-May-05,12.92,13.11,12.92,12.98,2975200,12.98
25-May-05,13.10,13.14,12.92,12.99,2703600,12.99
24-May-05,13.00,13.26,12.94,13.14,4627000,13.14
23-May-05,13.41,13.46,13.00,13.14,3905200,13.14
20-May-05,13.40,13.50,13.18,13.39,2744400,13.39
19-May-05,13.01,13.44,12.96,13.34,5139500,13.34
18-May-05,12.97,13.07,12.80,13.00,4572800,13.00
17-May-05,12.54,13.01,12.44,12.87,5167600,12.87
16-May-05,12.40,12.77,12.27,12.53,7387400,12.53
13-May-05,12.03,12.45,11.97,12.35,4499600,12.35
12-May-05,11.97,12.18,11.80,11.98,4816300,11.98
11-May-05,11.78,12.50,11.72,12.00,15504900,12.00
10-May-05,11.39,11.57,11.17,11.24,2878900,11.24
9-May-05,11.09,11.45,11.08,11.37,4267200,11.37
6-May-05,10.90,11.11,10.90,11.03,1422800,11.03
5-May-05,10.98,11.10,10.87,10.89,1210000,10.89
4-May-05,10.85,11.12,10.80,11.04,3294600,11.04
3-May-05,10.79,11.00,10.75,10.95,1635300,10.95
2-May-05,10.87,11.00,10.70,10.77,2833300,10.77
29-Apr-05,11.01,11.06,10.56,10.75,2929500,10.75
28-Apr-05,11.24,11.25,10.91,11.03,2049700,11.03
27-Apr-05,11.10,11.34,11.03,11.24,2321200,11.24
26-Apr-05,11.13,11.35,11.12,11.17,2176300,11.17
25-Apr-05,11.24,11.30,11.03,11.25,2801600,11.25
22-Apr-05,11.00,11.23,10.95,11.10,4350500,11.10
21-Apr-05,10.70,11.09,10.65,11.06,3557500,11.06
20-Apr-05,10.72,10.80,10.55,10.61,3024500,10.61
19-Apr-05,10.80,10.90,10.52,10.70,2498400,10.70
18-Apr-05,10.45,10.82,10.45,10.76,2395400,10.76
15-Apr-05,10.85,10.98,10.42,10.55,3235500,10.55
14-Apr-05,11.02,11.12,10.90,10.93,4063700,10.93
13-Apr-05,11.10,11.20,11.00,11.02,2650500,11.02
12-Apr-05,11.10,11.20,10.75,11.19,3976200,11.19
11-Apr-05,11.30,11.44,11.09,11.11,1580900,11.11
8-Apr-05,11.41,11.47,11.15,11.19,2503200,11.19
7-Apr-05,11.27,11.44,11.01,11.40,3731500,11.40
6-Apr-05,11.03,11.25,10.84,11.23,4841500,11.23
5-Apr-05,11.55,11.61,10.88,10.90,7368800,10.90
4-Apr-05,12.06,12.14,11.44,11.49,9816100,11.49
1-Apr-05,11.82,12.48,11.42,12.16,29384300,12.16
31-Mar-05,11.15,11.35,10.70,10.91,7007400,10.91
30-Mar-05,10.82,11.17,10.81,11.08,5116000,11.08
29-Mar-05,11.00,11.05,10.61,10.81,4260300,10.81
28-Mar-05,10.70,11.05,10.66,11.02,4075400,11.02
24-Mar-05,10.56,10.72,10.51,10.63,2632100,10.63
23-Mar-05,10.60,10.72,10.51,10.55,2027800,10.55
22-Mar-05,10.69,10.78,10.41,10.61,3842600,10.61
21-Mar-05,10.48,10.70,10.47,10.66,2186500,10.66
18-Mar-05,10.71,10.74,10.37,10.46,2452000,10.46
17-Mar-05,10.56,10.70,10.56,10.64,1895000,10.64
16-Mar-05,10.65,10.92,10.49,10.54,4162100,10.54
15-Mar-05,10.76,10.90,10.54,10.55,1748200,10.55
14-Mar-05,10.72,10.85,10.70,10.79,1551200,10.79
11-Mar-05,10.71,10.91,10.65,10.72,2913900,10.72
10-Mar-05,10.53,10.78,10.50,10.68,4502800,10.68
9-Mar-05,11.23,11.23,10.85,10.89,3394300,10.89
8-Mar-05,11.33,11.38,11.15,11.25,2275200,11.25
7-Mar-05,11.04,11.50,11.03,11.36,4064500,11.36
4-Mar-05,11.00,11.14,10.50,11.05,9878700,11.05
3-Mar-05,11.19,11.22,11.03,11.11,3096900,11.11
2-Mar-05,11.45,11.48,11.10,11.17,3192900,11.17
1-Mar-05,11.46,11.67,11.20,11.53,3225200,11.53
28-Feb-05,11.37,11.58,11.27,11.47,3130700,11.47
25-Feb-05,11.40,11.47,11.23,11.37,2493800,11.37
24-Feb-05,11.13,11.45,11.13,11.40,3530800,11.40
23-Feb-05,11.20,11.30,10.95,11.27,5476600,11.27
22-Feb-05,11.45,11.50,11.13,11.15,7268700,11.15
18-Feb-05,11.76,11.88,11.55,11.60,4095200,11.60
17-Feb-05,12.68,12.69,11.55,11.68,10539700,11.68
16-Feb-05,12.65,12.76,12.60,12.68,4434800,12.68
15-Feb-05,12.58,12.75,12.42,12.73,4079800,12.73
14-Feb-05,12.61,12.78,12.41,12.56,3417800,12.56
11-Feb-05,12.45,12.60,12.32,12.56,2504100,12.56
10-Feb-05,12.40,12.60,12.05,12.35,4245800,12.35
9-Feb-05,12.73,12.85,12.24,12.26,7694300,12.26
8-Feb-05,12.03,12.30,11.92,12.27,3926300,12.27
7-Feb-05,11.99,12.29,11.88,11.97,5871000,11.97
4-Feb-05,11.45,11.85,11.42,11.76,3144700,11.76
3-Feb-05,11.79,11.85,11.41,11.47,3740300,11.47
2-Feb-05,11.44,11.85,11.41,11.69,7141000,11.69
1-Feb-05,10.90,11.30,10.80,11.30,6278100,11.30
31-Jan-05,10.86,10.95,10.70,10.85,4408100,10.85
28-Jan-05,10.96,11.05,10.40,10.49,3844000,10.49
27-Jan-05,11.20,11.30,10.85,10.96,2480800,10.96
26-Jan-05,10.70,11.19,10.61,11.11,5036400,11.11
25-Jan-05,10.74,11.10,10.47,10.55,6903900,10.55
24-Jan-05,11.00,11.13,10.57,10.62,3771100,10.62
21-Jan-05,11.48,11.50,10.80,10.97,7962500,10.97
20-Jan-05,11.30,11.58,11.20,11.32,7480200,11.32
19-Jan-05,12.00,12.05,11.45,11.49,3589800,11.49
18-Jan-05,11.81,11.98,11.60,11.93,3106100,11.93
14-Jan-05,11.99,12.08,11.76,11.83,3741500,11.83
13-Jan-05,12.17,12.19,11.85,11.95,2982000,11.95
12-Jan-05,12.11,12.15,11.76,12.09,4426500,12.09
11-Jan-05,12.21,12.31,11.95,12.00,5678000,12.00
10-Jan-05,12.25,12.48,12.16,12.37,4331600,12.37
7-Jan-05,12.21,12.38,12.14,12.15,4801300,12.15
6-Jan-05,12.52,12.74,12.12,12.14,4922400,12.14
5-Jan-05,12.60,12.63,12.25,12.46,6025900,12.46
4-Jan-05,13.05,13.17,12.54,12.63,7254400,12.63
3-Jan-05,13.41,13.45,13.03,13.06,5202600,13.06
31-Dec-04,13.36,13.48,13.30,13.35,2482700,13.35
30-Dec-04,13.30,13.46,13.25,13.41,4579900,13.41
29-Dec-04,13.14,13.35,13.05,13.31,7965200,13.31
28-Dec-04,12.78,13.16,12.55,13.16,9148500,13.16
27-Dec-04,13.31,13.35,12.61,12.65,10740600,12.65
23-Dec-04,13.86,13.94,13.00,13.03,34232200,13.03
22-Dec-04,15.29,15.50,15.05,15.07,5929700,15.07
21-Dec-04,14.88,15.34,14.88,15.13,3766100,15.13
20-Dec-04,15.47,15.75,14.80,14.85,7055900,14.85
17-Dec-04,15.61,15.86,15.41,15.54,2917800,15.54
16-Dec-04,16.11,16.15,15.54,15.65,3435900,15.65
15-Dec-04,16.15,16.50,15.94,16.01,7206500,16.01
14-Dec-04,16.00,16.12,15.75,15.82,3013000,15.82
13-Dec-04,15.93,16.16,15.88,15.96,2901300,15.96
10-Dec-04,15.83,16.20,15.74,15.85,3617900,15.85
9-Dec-04,15.51,15.98,15.31,15.76,5145600,15.76
8-Dec-04,16.43,16.49,15.40,15.70,7349200,15.70
7-Dec-04,16.49,16.65,15.95,16.03,10978300,16.03
6-Dec-04,15.57,16.48,15.20,16.01,13024300,16.01
3-Dec-04,15.24,15.25,14.82,15.19,5248200,15.19
2-Dec-04,15.08,15.90,14.75,14.92,10928100,14.92
1-Dec-04,14.81,15.09,14.55,15.00,11057800,15.00
30-Nov-04,14.18,15.07,14.17,14.48,20817000,14.48
29-Nov-04,13.51,13.69,12.54,13.42,3586500,13.42
26-Nov-04,13.26,13.55,13.20,13.33,2098000,13.33
24-Nov-04,12.76,13.42,12.71,13.30,4719300,13.30
23-Nov-04,12.70,13.00,12.66,12.70,3154900,12.70
22-Nov-04,12.62,12.78,12.32,12.77,3852700,12.77
19-Nov-04,13.16,13.22,12.74,12.75,3243700,12.75
18-Nov-04,13.28,13.35,13.15,13.21,2909600,13.21
17-Nov-04,13.22,13.50,13.07,13.24,5360700,13.24
16-Nov-04,13.03,13.27,12.86,12.96,5376400,12.96
15-Nov-04,12.53,13.49,12.20,13.10,17559400,13.10
12-Nov-04,11.69,11.73,11.42,11.58,4121000,11.58
11-Nov-04,11.55,11.57,11.40,11.52,4592300,11.52
10-Nov-04,11.92,11.99,11.21,11.33,9885500,11.33
9-Nov-04,12.18,12.25,11.78,11.85,5250700,11.85
8-Nov-04,12.31,12.49,12.21,12.22,3340000,12.22
5-Nov-04,12.30,12.50,12.07,12.24,4529700,12.24
4-Nov-04,11.98,12.24,11.90,12.06,4767500,12.06
3-Nov-04,12.68,12.71,11.89,12.04,9366300,12.04
2-Nov-04,12.66,12.75,12.21,12.31,5200700,12.31
1-Nov-04,12.90,12.91,12.47,12.65,5136600,12.65
29-Oct-04,13.19,13.30,12.71,12.84,7468600,12.84
28-Oct-04,13.45,13.49,13.08,13.14,4009500,13.14
27-Oct-04,13.80,13.94,13.38,13.42,5291900,13.42
26-Oct-04,13.55,13.85,13.52,13.75,1832500,13.75
25-Oct-04,13.14,13.73,13.14,13.61,2846000,13.61
22-Oct-04,13.88,13.95,13.20,13.29,2530800,13.29
21-Oct-04,13.33,13.99,13.31,13.88,3571700,13.88
20-Oct-04,13.16,13.34,12.78,13.18,3542600,13.18
19-Oct-04,13.49,13.75,13.25,13.27,1972500,13.27
18-Oct-04,13.35,13.52,13.12,13.47,1789900,13.47
15-Oct-04,13.24,13.45,13.00,13.31,2376700,13.31
14-Oct-04,13.24,13.35,12.92,13.02,2578900,13.02
13-Oct-04,13.67,13.91,13.28,13.32,2664500,13.32
12-Oct-04,13.28,13.60,12.96,13.53,3233100,13.53
11-Oct-04,13.25,13.56,13.22,13.43,2332100,13.43
8-Oct-04,13.44,13.63,13.21,13.26,3245100,13.26
7-Oct-04,13.97,13.97,13.58,13.60,2655900,13.60
6-Oct-04,13.70,13.93,13.55,13.87,3454600,13.87
5-Oct-04,14.23,14.28,13.62,13.77,4205000,13.77
4-Oct-04,14.10,14.60,14.00,14.10,8813800,14.10
1-Oct-04,12.58,13.79,12.50,13.75,12998800,13.75
30-Sep-04,12.46,12.61,11.96,12.23,19578700,12.23
29-Sep-04,12.51,12.88,12.41,12.73,4159000,12.73
28-Sep-04,12.54,12.55,12.18,12.43,4114700,12.43
27-Sep-04,12.45,12.90,12.40,12.61,3805500,12.61
24-Sep-04,12.64,13.02,12.57,12.62,4365000,12.62
23-Sep-04,13.04,13.08,12.40,12.55,7770300,12.55
22-Sep-04,13.14,13.16,12.75,12.88,6974700,12.88
21-Sep-04,14.26,15.25,12.85,13.23,27316000,13.23
20-Sep-04,15.19,15.55,15.05,15.10,7701900,15.10
17-Sep-04,15.37,15.45,14.98,15.23,3933700,15.23
16-Sep-04,14.98,15.38,14.97,15.18,2730600,15.18
15-Sep-04,15.28,15.31,14.90,15.04,4031300,15.04
14-Sep-04,14.73,15.36,14.70,15.23,4954900,15.23
13-Sep-04,14.85,15.12,14.57,14.80,5702400,14.80
10-Sep-04,13.62,14.40,13.56,14.29,4393300,14.29
9-Sep-04,13.24,13.69,13.11,13.55,2849900,13.55
8-Sep-04,13.31,13.50,12.96,13.04,3141700,13.04
7-Sep-04,13.38,13.54,13.10,13.26,3305500,13.26
3-Sep-04,13.31,13.68,12.94,12.94,3807100,12.94
2-Sep-04,12.76,13.41,12.60,13.32,5558500,13.32
1-Sep-04,12.18,12.71,11.89,12.55,5645200,12.55
31-Aug-04,12.76,12.77,11.86,12.26,8360900,12.26
30-Aug-04,13.15,13.19,12.58,12.79,3659600,12.79
27-Aug-04,12.88,13.27,12.86,13.20,3866900,13.20
26-Aug-04,12.84,13.05,12.65,12.75,3124100,12.75
25-Aug-04,12.85,12.90,12.43,12.81,5885500,12.81
24-Aug-04,13.13,13.46,12.80,12.87,4639600,12.87
23-Aug-04,13.00,13.29,12.58,12.99,6577400,12.99
20-Aug-04,13.03,13.15,12.31,12.45,12122100,12.45
19-Aug-04,14.31,14.50,12.93,12.99,11330000,12.99
18-Aug-04,14.38,14.69,13.99,14.63,4102500,14.63
17-Aug-04,14.36,14.63,14.20,14.42,2106900,14.42
16-Aug-04,13.95,14.52,13.92,14.15,2980900,14.15
13-Aug-04,14.28,14.41,13.93,14.04,2161500,14.04
12-Aug-04,14.70,14.70,13.90,14.08,5220500,14.08
11-Aug-04,15.05,15.05,13.86,14.73,7769600,14.73
10-Aug-04,15.02,15.64,15.00,15.55,2884800,15.55
9-Aug-04,15.32,15.57,14.65,15.04,3719600,15.04
6-Aug-04,16.25,16.44,15.21,15.30,6762400,15.30
5-Aug-04,16.41,17.13,16.30,16.59,7632600,16.59
4-Aug-04,16.73,16.90,15.76,15.90,5554600,15.90
3-Aug-04,17.74,17.75,16.74,16.80,2658100,16.80
2-Aug-04,17.01,17.60,16.75,17.45,4336000,17.45
30-Jul-04,16.78,17.20,16.62,17.12,2791900,17.12
29-Jul-04,16.22,17.61,16.14,16.72,7127300,16.72
28-Jul-04,16.03,16.45,15.54,16.05,3017800,16.05
27-Jul-04,15.57,16.17,15.46,16.06,2685300,16.06
26-Jul-04,16.22,16.30,15.37,15.55,3514400,15.55
23-Jul-04,15.90,16.25,15.86,16.01,3326800,16.01
22-Jul-04,15.66,16.37,15.44,16.28,3829500,16.28
21-Jul-04,16.60,16.66,15.80,15.89,5778500,15.89
20-Jul-04,15.36,16.65,15.05,16.15,12022700,16.15
19-Jul-04,15.18,15.49,13.81,14.90,15452100,14.90
16-Jul-04,15.74,16.12,15.00,15.15,5453500,15.15
15-Jul-04,15.25,15.99,15.09,15.53,9720700,15.53
14-Jul-04,15.43,15.71,14.77,15.05,19573100,15.05
13-Jul-04,18.75,19.00,15.59,15.73,55706800,15.73
12-Jul-04,20.34,21.10,19.86,20.35,4429700,20.35
9-Jul-04,20.48,20.99,20.35,20.49,3155900,20.49
8-Jul-04,20.79,21.12,20.36,20.40,4731400,20.40
7-Jul-04,21.21,21.72,20.85,21.37,2923400,21.37
6-Jul-04,21.52,22.10,21.25,21.60,4359100,21.60
2-Jul-04,22.51,22.78,22.01,22.18,2498400,22.18
1-Jul-04,23.01,23.01,22.46,22.74,3733800,22.74
30-Jun-04,22.55,23.10,22.35,22.97,3163500,22.97
29-Jun-04,22.66,22.80,22.34,22.61,3217400,22.61
28-Jun-04,22.43,22.95,22.10,22.72,6265100,22.72
25-Jun-04,22.01,22.50,21.01,22.23,5554800,22.23
24-Jun-04,22.14,22.64,21.85,22.09,5493000,22.09
23-Jun-04,20.72,22.05,20.61,22.00,8256700,22.00
22-Jun-04,20.29,20.71,20.00,20.71,5264300,20.71
21-Jun-04,20.31,20.56,20.17,20.33,6232100,20.33
18-Jun-04,20.15,20.45,19.84,20.10,30303700,20.10
17-Jun-04,22.70,22.80,22.30,22.39,7345000,22.39
16-Jun-04,22.50,23.25,22.10,22.75,12674100,22.75
15-Jun-04,23.20,24.04,21.90,22.06,38316700,22.06
14-Jun-04,25.34,25.35,24.16,24.30,7361300,24.30
10-Jun-04,26.10,26.12,25.40,25.66,3647900,25.66
9-Jun-04,26.31,26.50,25.35,25.90,7605600,25.90
8-Jun-04,26.96,27.27,26.50,27.03,6710700,27.03
7-Jun-04,28.30,28.75,27.45,28.18,4056900,28.18
4-Jun-04,27.94,28.12,27.29,28.02,4239900,28.02
3-Jun-04,28.59,28.67,27.36,27.38,4409600,27.38
2-Jun-04,29.00,29.06,28.28,28.72,5517900,28.72
1-Jun-04,26.93,28.84,26.89,28.73,6418700,28.73
28-May-04,27.53,27.68,27.28,27.33,2652600,27.33
27-May-04,27.96,28.00,26.78,27.36,4208500,27.36
26-May-04,26.00,28.08,25.73,27.70,9264100,27.70
25-May-04,25.90,26.18,25.36,26.02,5446400,26.02
24-May-04,25.30,26.20,25.23,25.98,3588300,25.98
21-May-04,24.66,25.03,24.62,24.96,2294300,24.96
20-May-04,25.37,25.38,24.68,24.68,3066200,24.68
19-May-04,25.67,26.15,25.10,25.36,4620000,25.36
18-May-04,25.15,25.58,25.13,25.22,3528800,25.22
17-May-04,24.76,25.38,24.49,24.96,3713400,24.96
14-May-04,26.00,26.00,25.04,25.51,3172600,25.51
13-May-04,25.01,26.22,25.00,26.03,4211200,26.03
12-May-04,25.09,25.25,24.08,25.12,6467800,25.12
11-May-04,24.59,25.45,24.56,25.21,4253500,25.21
10-May-04,24.62,24.62,23.47,24.22,3690300,24.22
7-May-04,25.69,26.00,24.75,24.93,4229300,24.93
6-May-04,25.38,25.98,25.22,25.76,3208600,25.76
5-May-04,25.40,25.86,25.15,25.64,4377300,25.64
4-May-04,23.96,25.52,23.96,25.00,4123900,25.00
3-May-04,22.66,24.53,22.61,24.05,5245300,24.05
30-Apr-04,23.65,23.85,22.38,22.72,5724700,22.72
29-Apr-04,24.57,24.85,23.66,23.96,4495900,23.96
28-Apr-04,26.38,26.39,24.51,24.82,3962900,24.82
27-Apr-04,25.99,26.57,25.60,26.25,5218300,26.25
26-Apr-04,24.34,26.68,24.10,25.96,6913100,25.96
23-Apr-04,24.55,24.64,24.00,24.52,1737200,24.52
22-Apr-04,24.00,24.90,23.85,24.58,2517600,24.58
21-Apr-04,24.39,24.49,23.55,24.07,2999100,24.07
20-Apr-04,24.43,24.66,23.68,23.85,2896400,23.85
19-Apr-04,23.28,24.25,23.17,24.13,2365300,24.13
16-Apr-04,23.55,23.59,22.67,23.19,3200300,23.19
15-Apr-04,24.76,24.81,23.44,23.51,5469200,23.51
14-Apr-04,24.70,25.34,24.50,24.69,2839600,24.69
13-Apr-04,25.25,25.58,24.75,25.00,4869600,25.00
12-Apr-04,24.29,25.20,24.14,25.06,4306000,25.06
8-Apr-04,24.46,24.47,24.00,24.25,3240400,24.25
7-Apr-04,24.08,24.13,23.63,23.96,2776000,23.96
6-Apr-04,24.50,24.60,24.02,24.12,5481800,24.12
5-Apr-04,23.81,24.80,23.40,24.68,6713900,24.68
2-Apr-04,23.93,24.00,23.60,23.85,3001600,23.85
1-Apr-04,22.95,23.30,22.58,23.25,5826300,23.25
31-Mar-04,23.84,23.88,22.86,23.05,5379100,23.05
30-Mar-04,23.48,24.15,23.42,23.93,7643800,23.93
29-Mar-04,22.36,23.95,22.32,23.70,12054500,23.70
26-Mar-04,22.20,22.55,21.73,22.12,8450800,22.12
25-Mar-04,20.40,22.45,20.08,22.38,16412800,22.38
24-Mar-04,21.44,22.11,19.52,20.01,42309000,20.01
23-Mar-04,19.24,19.51,18.50,19.41,13350000,19.41
22-Mar-04,19.26,19.37,18.03,18.33,5602000,18.33
19-Mar-04,18.84,19.70,18.62,19.22,4920100,19.22
18-Mar-04,18.38,18.92,18.24,18.87,3097600,18.87
17-Mar-04,18.13,18.56,18.02,18.37,3052500,18.37
16-Mar-04,17.78,18.40,17.65,17.93,3405700,17.93
15-Mar-04,17.88,18.30,17.54,17.62,2064900,17.62
12-Mar-04,17.74,18.49,17.67,18.02,4827500,18.02
11-Mar-04,17.60,18.90,17.37,18.09,7700400,18.09
10-Mar-04,17.83,18.00,17.30,17.48,3665900,17.48
9-Mar-04,18.31,18.54,17.70,17.76,3340300,17.76
8-Mar-04,19.17,19.31,18.25,18.30,2369000,18.30
5-Mar-04,18.89,19.60,18.64,18.90,4511800,18.90
4-Mar-04,18.05,19.31,18.01,19.22,5866000,19.22
3-Mar-04,18.57,18.70,17.58,18.04,4134900,18.04
2-Mar-04,18.58,18.66,18.35,18.60,3973900,18.60
1-Mar-04,18.18,18.66,18.05,18.56,3220400,18.56
27-Feb-04,17.74,18.25,17.66,18.09,4263500,18.09
26-Feb-04,17.31,17.86,17.10,17.55,3086400,17.55
25-Feb-04,16.75,17.50,16.74,17.31,3396800,17.31
24-Feb-04,17.13,17.15,16.62,16.92,3403100,16.92
23-Feb-04,17.75,18.00,17.09,17.10,3863300,17.10
20-Feb-04,17.80,17.93,17.14,17.53,4065200,17.53
19-Feb-04,18.27,18.46,17.65,17.73,2616500,17.73
18-Feb-04,18.47,18.55,17.95,18.20,2232800,18.20
17-Feb-04,18.63,18.64,18.35,18.59,1416500,18.59
13-Feb-04,18.78,18.79,17.95,18.31,2996200,18.31
12-Feb-04,18.76,19.00,18.47,18.63,2406500,18.63
11-Feb-04,17.97,18.91,17.90,18.87,5010700,18.87
10-Feb-04,18.11,18.25,17.69,17.87,2854300,17.87
9-Feb-04,18.51,18.57,18.15,18.22,1910200,18.22
6-Feb-04,18.00,18.46,17.81,18.42,3055000,18.42
5-Feb-04,17.46,18.11,17.40,17.81,3014600,17.81
4-Feb-04,17.36,17.81,17.26,17.46,4778000,17.46
3-Feb-04,18.05,18.21,17.68,17.85,5828400,17.85
2-Feb-04,17.58,18.85,17.46,18.31,10988400,18.31
30-Jan-04,19.03,19.62,19.00,19.30,2634800,19.30
29-Jan-04,19.50,19.98,18.50,19.18,5806300,19.18
28-Jan-04,20.63,20.69,19.42,19.70,3812800,19.70
27-Jan-04,20.55,20.90,20.25,20.30,2809500,20.30
26-Jan-04,20.39,21.06,20.20,20.83,4494500,20.83
23-Jan-04,20.45,20.66,20.00,20.40,3766600,20.40
22-Jan-04,21.18,21.88,20.23,20.41,5930800,20.41
21-Jan-04,19.99,21.36,19.85,21.23,8213300,21.23
20-Jan-04,20.93,21.12,19.95,20.07,5803100,20.07
16-Jan-04,20.10,20.73,19.80,20.49,5422500,20.49
15-Jan-04,19.91,20.05,19.49,19.83,3785200,19.83
14-Jan-04,20.31,20.42,19.83,20.04,4259200,20.04
13-Jan-04,20.70,20.94,19.80,20.00,7048800,20.00
12-Jan-04,21.10,21.73,20.37,20.69,9728300,20.69
9-Jan-04,19.48,21.19,19.23,20.39,16011800,20.39
8-Jan-04,18.65,19.28,18.57,19.09,10701600,19.09
7-Jan-04,18.54,18.75,18.28,18.59,11859100,18.59
6-Jan-04,18.73,19.24,18.40,18.70,11900100,18.70
5-Jan-04,18.59,19.89,18.51,19.57,7686900,19.57
2-Jan-04,19.08,19.10,18.33,18.37,3351900,18.37
31-Dec-03,19.07,19.28,18.65,18.77,2704200,18.77
30-Dec-03,18.97,19.33,18.60,18.88,3298500,18.88
29-Dec-03,19.69,19.98,18.90,18.98,6779500,18.98
26-Dec-03,18.44,18.88,18.35,18.88,1901400,18.88
24-Dec-03,17.83,18.48,17.75,18.31,3098000,18.31
23-Dec-03,18.29,18.73,17.36,17.98,15667500,17.98
22-Dec-03,17.23,19.07,16.97,18.61,16677900,18.61
19-Dec-03,16.05,17.59,15.93,17.49,32314900,17.49
18-Dec-03,13.35,15.19,13.30,14.28,6807800,14.28
17-Dec-03,13.60,13.60,13.01,13.17,2110100,13.17
16-Dec-03,13.26,13.80,13.23,13.69,2440200,13.69
15-Dec-03,13.87,13.93,13.26,13.27,2378800,13.27
12-Dec-03,13.26,13.67,13.12,13.46,3022100,13.46
11-Dec-03,12.42,13.49,12.41,13.36,4067100,13.36
10-Dec-03,12.50,12.67,12.29,12.36,3410000,12.36
9-Dec-03,12.80,13.06,12.35,12.51,2918100,12.51
8-Dec-03,12.08,12.40,11.86,12.32,2661400,12.32
5-Dec-03,12.44,12.48,11.95,12.06,3373700,12.06
4-Dec-03,12.70,12.80,12.31,12.56,1737900,12.56
3-Dec-03,13.18,13.30,12.51,12.66,2310900,12.66
2-Dec-03,13.30,13.32,12.97,13.10,1569600,13.10
1-Dec-03,13.29,13.45,13.07,13.27,1638300,13.27
28-Nov-03,13.11,13.33,13.05,13.32,647800,13.32
26-Nov-03,13.35,13.35,12.81,13.18,2135600,13.18
25-Nov-03,13.30,13.45,13.05,13.25,2029600,13.25
24-Nov-03,12.75,13.19,12.67,13.13,2033500,13.13
21-Nov-03,12.79,12.90,12.33,12.55,2527400,12.55
20-Nov-03,11.82,13.04,11.45,12.56,4664700,12.56
19-Nov-03,12.20,12.28,11.70,11.90,2708500,11.90
18-Nov-03,12.26,12.56,12.02,12.19,2674900,12.19
17-Nov-03,12.49,12.50,11.61,11.96,7309700,11.96
14-Nov-03,13.08,13.36,12.81,12.89,3734200,12.89
13-Nov-03,13.38,13.83,12.89,13.01,3577100,13.01
12-Nov-03,13.11,13.66,13.08,13.60,1808400,13.60
11-Nov-03,13.35,13.36,12.94,13.20,2489700,13.20
10-Nov-03,13.51,13.65,13.15,13.36,2293500,13.36
7-Nov-03,14.05,14.10,13.50,13.53,2574700,13.53
6-Nov-03,12.96,13.74,12.95,13.70,5512600,13.70
5-Nov-03,13.00,13.10,12.25,12.95,9320500,12.95
4-Nov-03,14.38,14.74,12.99,13.58,13591200,13.58
3-Nov-03,15.20,15.45,14.89,15.38,3099400,15.38
31-Oct-03,15.16,15.23,14.88,15.01,3172700,15.01
30-Oct-03,15.27,15.45,14.81,15.00,4749000,15.00
29-Oct-03,13.95,15.09,13.84,14.83,7398900,14.83
28-Oct-03,13.81,13.90,13.56,13.86,2195900,13.86
27-Oct-03,13.99,14.02,13.55,13.68,4662000,13.68
24-Oct-03,13.01,13.50,12.90,13.47,2765200,13.47
23-Oct-03,12.60,13.10,12.15,13.10,3052300,13.10
22-Oct-03,13.30,13.57,12.56,12.81,4042800,12.81
21-Oct-03,13.07,13.51,13.00,13.35,4166800,13.35
20-Oct-03,12.88,13.56,12.88,13.10,4357700,13.10
17-Oct-03,12.95,13.05,12.60,12.91,2806500,12.91
16-Oct-03,12.67,13.06,12.30,13.03,3579400,13.03
15-Oct-03,13.16,13.30,12.77,12.85,2893000,12.85
14-Oct-03,12.98,13.48,12.74,13.00,7739600,13.00
13-Oct-03,11.19,13.18,11.10,12.97,13280800,12.97
10-Oct-03,11.11,11.14,10.70,10.78,2073000,10.78
9-Oct-03,11.03,11.19,10.82,11.03,2446100,11.03
8-Oct-03,11.14,11.14,10.75,10.84,1995800,10.84
7-Oct-03,10.75,11.12,10.50,10.99,3460100,10.99
6-Oct-03,10.41,10.93,10.40,10.81,2382000,10.81
3-Oct-03,11.00,11.20,10.33,10.45,4678200,10.45
2-Oct-03,10.12,10.79,10.11,10.56,3951600,10.56
1-Oct-03,10.29,10.44,9.66,10.05,3186100,10.05
30-Sep-03,9.52,10.45,9.49,10.00,5056300,10.00
29-Sep-03,9.75,9.85,9.49,9.63,2487600,9.63
26-Sep-03,9.59,9.86,9.29,9.61,2874000,9.61
25-Sep-03,10.02,10.02,9.59,9.78,3981700,9.78
24-Sep-03,10.75,10.95,10.15,10.17,8159200,10.17
23-Sep-03,10.41,10.67,10.15,10.64,8032800,10.64
22-Sep-03,9.77,10.51,9.60,10.20,11589000,10.20
19-Sep-03,9.12,10.07,9.08,9.88,19073500,9.88
18-Sep-03,8.68,8.70,8.36,8.40,2352100,8.40
17-Sep-03,8.30,8.65,8.26,8.50,1930100,8.50
16-Sep-03,8.61,8.65,8.20,8.26,1955500,8.26
15-Sep-03,8.30,8.70,8.25,8.56,1667000,8.56
12-Sep-03,8.37,8.38,8.15,8.34,1147600,8.34
11-Sep-03,8.14,8.59,8.13,8.46,1804900,8.46
10-Sep-03,8.35,8.43,8.09,8.20,2360300,8.20
9-Sep-03,8.91,8.98,8.44,8.58,2777500,8.58
8-Sep-03,8.23,8.75,8.16,8.71,4632200,8.71
5-Sep-03,7.85,8.18,7.70,8.11,2213500,8.11
4-Sep-03,7.80,8.07,7.64,8.00,2311500,8.00
3-Sep-03,7.30,7.95,7.30,7.90,4034700,7.90
2-Sep-03,7.33,7.34,7.25,7.28,1111400,7.28
29-Aug-03,7.19,7.31,7.18,7.25,613600,7.25
28-Aug-03,7.26,7.29,7.12,7.25,649500,7.25
27-Aug-03,6.85,7.19,6.85,7.14,655100,7.14
26-Aug-03,6.82,7.09,6.75,6.97,1034300,6.97
25-Aug-03,7.01,7.03,6.80,6.88,473200,6.88
22-Aug-03,7.22,7.29,6.98,6.99,1205000,6.99
21-Aug-03,7.25,7.41,7.10,7.18,1254200,7.18
20-Aug-03,7.03,7.24,6.95,7.20,1179900,7.20
19-Aug-03,7.10,7.12,6.88,7.03,1655000,7.03
18-Aug-03,6.91,7.13,6.80,7.10,1435600,7.10
15-Aug-03,6.62,6.79,6.52,6.75,390900,6.75
14-Aug-03,6.74,6.84,6.63,6.76,462800,6.76
13-Aug-03,6.79,6.79,6.55,6.78,691700,6.78
12-Aug-03,6.57,6.70,6.44,6.66,646800,6.66
11-Aug-03,6.52,6.60,6.40,6.54,771300,6.54
8-Aug-03,6.44,6.58,6.35,6.39,1041300,6.39
7-Aug-03,6.71,6.74,6.30,6.36,1713500,6.36
6-Aug-03,6.51,6.95,6.25,6.60,2514900,6.60
5-Aug-03,6.65,6.99,6.59,6.65,1545500,6.65
4-Aug-03,7.03,7.10,6.52,6.65,1962800,6.65
1-Aug-03,6.40,7.01,6.40,6.91,3843200,6.91
31-Jul-03,6.24,6.37,6.10,6.32,2551400,6.32
30-Jul-03,6.20,6.25,5.95,6.00,2461600,6.00
29-Jul-03,6.32,6.40,6.16,6.21,2776400,6.21
28-Jul-03,6.64,6.64,6.13,6.37,3091300,6.37
25-Jul-03,6.77,6.77,6.45,6.67,1029100,6.67
24-Jul-03,6.65,6.86,6.50,6.70,1923600,6.70
23-Jul-03,6.79,6.85,6.55,6.64,771800,6.64
22-Jul-03,6.89,6.94,6.71,6.76,1286200,6.76
21-Jul-03,7.18,7.25,6.73,6.77,1371600,6.77
18-Jul-03,7.11,7.18,6.91,7.17,541600,7.17
17-Jul-03,7.20,7.21,6.92,6.92,1619400,6.92
16-Jul-03,7.73,7.80,7.24,7.34,1607900,7.34
15-Jul-03,7.84,7.87,7.59,7.69,933500,7.69
14-Jul-03,7.84,7.95,7.60,7.86,1105200,7.86
11-Jul-03,7.85,7.85,7.64,7.69,876400,7.69
10-Jul-03,8.00,8.19,7.70,7.84,1890500,7.84
9-Jul-03,7.71,8.33,7.70,8.30,2813600,8.30
8-Jul-03,7.70,7.80,7.64,7.74,1321800,7.74
7-Jul-03,7.79,7.90,7.66,7.83,1850900,7.83
3-Jul-03,7.63,7.80,7.60,7.78,753000,7.78
2-Jul-03,7.87,7.93,7.61,7.79,3406700,7.79
1-Jul-03,7.50,7.98,7.35,7.89,1470400,7.89
30-Jun-03,7.85,7.87,7.35,7.54,3743800,7.54
27-Jun-03,8.09,8.13,7.75,7.85,1622000,7.85
26-Jun-03,7.95,8.03,7.75,7.96,1645800,7.96
25-Jun-03,7.55,8.00,7.51,7.84,2244400,7.84
24-Jun-03,7.20,7.57,7.15,7.45,1705300,7.45
23-Jun-03,7.50,7.58,7.10,7.19,1573300,7.19
20-Jun-03,7.50,7.70,7.39,7.45,2790300,7.45
19-Jun-03,8.30,8.31,7.56,7.70,4325600,7.70
18-Jun-03,8.59,8.68,8.10,8.27,8275200,8.27
17-Jun-03,8.04,8.09,7.74,8.09,3375900,8.09
16-Jun-03,8.23,8.30,7.94,8.08,2034900,8.08
13-Jun-03,8.26,8.40,8.14,8.21,1792500,8.21
12-Jun-03,8.41,8.45,8.02,8.16,1400700,8.16
11-Jun-03,8.04,8.10,7.75,8.09,2003200,8.09
10-Jun-03,8.09,8.34,7.92,8.03,1944400,8.03
9-Jun-03,8.59,8.60,7.80,8.04,2147100,8.04
6-Jun-03,9.16,9.25,8.19,8.27,4603600,8.27
5-Jun-03,8.35,8.74,8.10,8.70,7484600,8.70
4-Jun-03,7.33,7.99,7.25,7.92,3060300,7.92
3-Jun-03,7.21,7.45,7.18,7.25,745500,7.25
2-Jun-03,7.48,7.58,7.20,7.20,1262600,7.20
30-May-03,7.53,7.54,7.27,7.45,1266100,7.45
29-May-03,7.21,7.50,7.17,7.41,1232300,7.41
28-May-03,7.31,7.64,7.17,7.25,1441400,7.25
27-May-03,6.80,7.32,6.75,7.26,1298800,7.26
23-May-03,6.92,6.95,6.81,6.91,583100,6.91
22-May-03,6.72,6.95,6.65,6.93,1133800,6.93
21-May-03,6.95,6.96,6.61,6.68,1119000,6.68
20-May-03,6.98,7.17,6.92,6.96,758500,6.96
19-May-03,7.15,7.30,6.86,6.98,1854000,6.98
16-May-03,6.93,7.38,6.87,7.10,1104800,7.10
15-May-03,7.06,7.21,6.96,7.06,897800,7.06
14-May-03,7.40,7.65,6.96,7.05,1722600,7.05
13-May-03,6.98,7.43,6.94,7.36,1370200,7.36
12-May-03,6.70,7.14,6.63,7.12,1746900,7.12
9-May-03,6.68,6.77,6.57,6.68,486200,6.68
8-May-03,6.73,6.87,6.56,6.64,713200,6.64
7-May-03,6.70,6.80,6.55,6.74,999000,6.74
6-May-03,6.30,6.80,6.27,6.73,1556900,6.73
5-May-03,6.12,6.47,6.12,6.36,1013400,6.36
2-May-03,5.97,6.20,5.95,6.12,1097200,6.12
1-May-03,6.01,6.01,5.86,5.97,558100,5.97
30-Apr-03,6.04,6.13,5.81,6.00,1181300,6.00
29-Apr-03,6.08,6.24,6.08,6.10,496400,6.10
28-Apr-03,5.95,6.10,5.91,6.09,613600,6.09
25-Apr-03,6.09,6.13,5.90,5.95,404600,5.95
24-Apr-03,6.15,6.18,6.00,6.04,476000,6.04
23-Apr-03,6.25,6.27,6.02,6.15,710900,6.15
22-Apr-03,5.78,6.26,5.60,6.25,1233200,6.25
21-Apr-03,6.04,6.20,6.00,6.14,490000,6.14
17-Apr-03,6.08,6.10,5.93,6.05,679900,6.05
16-Apr-03,5.88,6.03,5.85,6.00,915100,6.00
15-Apr-03,5.69,5.85,5.68,5.80,753900,5.80
14-Apr-03,5.75,5.83,5.65,5.82,408700,5.82
11-Apr-03,5.66,5.74,5.65,5.65,234100,5.65
10-Apr-03,5.79,5.84,5.65,5.65,238300,5.65
9-Apr-03,5.70,5.90,5.67,5.77,482600,5.77
8-Apr-03,5.81,5.90,5.65,5.68,534900,5.68
7-Apr-03,5.83,5.91,5.70,5.80,687500,5.80
4-Apr-03,5.68,5.75,5.57,5.63,580100,5.63
3-Apr-03,5.74,5.80,5.64,5.65,352900,5.65
2-Apr-03,5.67,5.80,5.65,5.75,766900,5.75
1-Apr-03,5.31,5.65,5.26,5.57,972900,5.57
31-Mar-03,5.54,5.68,5.40,5.43,1129200,5.43
28-Mar-03,6.06,6.06,5.71,5.72,1001500,5.72
27-Mar-03,5.84,6.16,5.77,6.05,1206200,6.05
26-Mar-03,5.74,5.95,5.58,5.87,2346200,5.87
25-Mar-03,6.32,6.43,5.91,6.00,2385200,6.00
24-Mar-03,6.09,6.41,6.02,6.34,1810000,6.34
21-Mar-03,6.15,6.29,5.99,6.20,1998900,6.20
20-Mar-03,5.84,6.11,5.84,6.03,344100,6.03
19-Mar-03,6.11,6.25,5.88,5.95,1029600,5.95
18-Mar-03,5.86,5.95,5.65,5.94,945000,5.94
17-Mar-03,5.54,5.83,5.52,5.82,961100,5.82
14-Mar-03,5.85,5.90,5.53,5.60,772600,5.60
13-Mar-03,5.68,5.90,5.63,5.85,896200,5.85
12-Mar-03,5.48,5.67,5.30,5.63,929900,5.63
11-Mar-03,5.55,5.73,5.43,5.51,1232100,5.51
10-Mar-03,5.83,5.84,5.50,5.55,780800,5.55
7-Mar-03,5.84,6.01,5.70,5.86,965600,5.86
6-Mar-03,5.81,5.92,5.77,5.85,643600,5.85
5-Mar-03,5.83,5.99,5.77,5.85,663800,5.85
4-Mar-03,6.00,6.04,5.80,5.83,1004300,5.83
3-Mar-03,5.95,6.03,5.89,6.00,1127000,6.00
28-Feb-03,5.78,6.00,5.75,5.89,1089900,5.89
27-Feb-03,6.10,6.10,5.76,5.83,1499100,5.83
26-Feb-03,5.48,6.06,5.46,6.02,2245400,6.02
25-Feb-03,5.25,5.56,5.15,5.54,487700,5.54
24-Feb-03,5.50,5.54,5.23,5.31,921700,5.31
21-Feb-03,5.48,5.61,5.30,5.50,916300,5.50
20-Feb-03,5.43,5.62,5.35,5.49,567100,5.49
19-Feb-03,5.48,5.49,5.26,5.43,444100,5.43
18-Feb-03,5.15,5.52,5.12,5.49,351600,5.49
14-Feb-03,5.18,5.24,5.12,5.15,330400,5.15
13-Feb-03,5.14,5.21,5.00,5.15,326300,5.15
12-Feb-03,5.15,5.23,5.05,5.10,359400,5.10
11-Feb-03,5.06,5.30,5.04,5.15,368400,5.15
10-Feb-03,5.15,5.24,4.95,5.06,642800,5.06
7-Feb-03,5.39,5.40,5.06,5.11,616800,5.11
6-Feb-03,5.56,5.57,5.28,5.33,567000,5.33
5-Feb-03,5.57,5.69,5.42,5.52,424600,5.52
4-Feb-03,5.50,5.61,5.38,5.58,607400,5.58
3-Feb-03,5.17,5.66,5.12,5.50,1290600,5.50
31-Jan-03,5.26,5.30,5.02,5.14,1265600,5.14
30-Jan-03,5.68,5.69,5.24,5.31,522800,5.31
29-Jan-03,5.71,5.73,5.47,5.57,510100,5.57
28-Jan-03,5.64,5.80,5.51,5.73,948300,5.73
27-Jan-03,5.50,5.70,5.40,5.59,1164200,5.59
24-Jan-03,5.93,6.05,5.48,5.63,1519700,5.63
23-Jan-03,6.04,6.14,5.90,5.93,1755300,5.93
22-Jan-03,6.01,6.15,5.95,6.00,2031600,6.00
21-Jan-03,6.02,6.14,6.00,6.05,766600,6.05
17-Jan-03,5.97,6.14,5.90,6.02,971700,6.02
16-Jan-03,6.22,6.37,6.07,6.07,574100,6.07
15-Jan-03,6.37,6.39,6.20,6.28,676500,6.28
14-Jan-03,6.35,6.42,6.25,6.38,578600,6.38
13-Jan-03,6.42,6.59,6.18,6.39,993100,6.39
10-Jan-03,6.14,6.40,6.00,6.35,1675600,6.35
9-Jan-03,6.06,6.25,6.00,6.17,1961300,6.17
8-Jan-03,6.03,6.14,5.99,6.03,760100,6.03
7-Jan-03,6.20,6.25,5.96,6.02,1732400,6.02
6-Jan-03,6.04,6.24,6.04,6.15,1002900,6.15
3-Jan-03,6.00,6.16,5.95,6.10,576600,6.10
2-Jan-03,5.98,6.03,5.90,6.00,866600,6.00
31-Dec-02,5.87,6.08,5.75,5.91,1303100,5.91
30-Dec-02,5.88,5.95,5.80,5.87,1177100,5.87
27-Dec-02,5.93,6.06,5.87,5.96,503500,5.96
26-Dec-02,6.11,6.14,5.96,5.97,291900,5.97
24-Dec-02,6.21,6.26,6.05,6.11,303300,6.11
23-Dec-02,5.96,6.36,5.91,6.30,1302600,6.30
20-Dec-02,5.90,6.11,5.75,5.98,1246400,5.98
19-Dec-02,6.12,6.34,5.98,6.16,1330600,6.16
18-Dec-02,6.53,6.85,6.00,6.09,4112100,6.09
17-Dec-02,6.36,6.60,6.35,6.45,1276800,6.45
16-Dec-02,6.03,6.45,6.01,6.28,1120400,6.28
13-Dec-02,5.95,6.20,5.94,6.00,693200,6.00
12-Dec-02,5.98,6.07,5.95,6.05,594700,6.05
11-Dec-02,6.03,6.22,5.92,6.01,1756100,6.01
10-Dec-02,5.86,6.07,5.81,6.04,1291100,6.04
9-Dec-02,6.02,6.02,5.70,5.77,1144200,5.77
6-Dec-02,5.93,6.10,5.86,6.03,1190600,6.03
5-Dec-02,6.08,6.13,5.90,5.95,649500,5.95
4-Dec-02,5.90,6.34,5.16,6.10,1148200,6.10
3-Dec-02,6.20,6.24,5.96,6.12,1039300,6.12
2-Dec-02,6.98,7.08,6.12,6.24,1561700,6.24
29-Nov-02,6.98,7.24,6.87,6.87,906500,6.87
27-Nov-02,6.66,6.99,6.65,6.97,1630200,6.97
26-Nov-02,6.79,6.79,6.35,6.66,1469800,6.66
25-Nov-02,5.83,6.84,5.80,6.77,2116600,6.77
22-Nov-02,5.81,6.11,5.52,6.00,1406900,6.00
21-Nov-02,5.34,5.95,5.34,5.91,1691600,5.91
20-Nov-02,5.08,5.38,4.95,5.34,960400,5.34
19-Nov-02,4.77,5.26,4.65,5.07,1672700,5.07
18-Nov-02,4.58,4.78,4.52,4.78,680300,4.78
15-Nov-02,4.48,4.60,4.40,4.52,246000,4.52
14-Nov-02,4.47,4.61,4.35,4.60,859800,4.60
13-Nov-02,4.42,4.53,4.30,4.43,331800,4.43
12-Nov-02,4.29,4.49,4.28,4.41,479600,4.41
11-Nov-02,4.51,4.59,4.28,4.28,343000,4.28
8-Nov-02,4.76,4.78,4.50,4.59,340400,4.59
7-Nov-02,4.90,4.99,4.75,4.80,476000,4.80
6-Nov-02,4.92,5.06,4.79,5.06,668300,5.06
5-Nov-02,4.95,5.10,4.79,4.89,456300,4.89
4-Nov-02,4.75,5.00,4.71,4.95,1303000,4.95
1-Nov-02,4.49,4.70,4.45,4.69,462700,4.69
31-Oct-02,4.63,4.70,4.48,4.49,380300,4.49
30-Oct-02,4.45,4.71,4.38,4.67,497500,4.67
29-Oct-02,4.70,4.74,4.33,4.46,715900,4.46
28-Oct-02,4.51,4.77,4.50,4.70,1069800,4.70
25-Oct-02,4.57,4.60,4.37,4.50,301000,4.50
24-Oct-02,4.60,4.75,4.58,4.60,564200,4.60
23-Oct-02,4.28,4.65,4.21,4.59,583000,4.59
22-Oct-02,4.49,4.49,4.27,4.28,604700,4.28
21-Oct-02,4.50,4.59,4.29,4.49,321300,4.49
18-Oct-02,4.31,4.50,4.25,4.48,445900,4.48
17-Oct-02,4.07,4.50,4.00,4.29,523400,4.29
16-Oct-02,4.09,4.09,3.87,3.87,339200,3.87
15-Oct-02,4.12,4.30,4.01,4.15,450400,4.15
14-Oct-02,4.08,4.09,3.84,3.92,315700,3.92
11-Oct-02,3.95,4.12,3.82,4.12,847800,4.12
10-Oct-02,3.70,3.84,3.70,3.77,544700,3.77
9-Oct-02,3.88,3.94,3.75,3.84,459800,3.84
8-Oct-02,3.75,3.90,3.46,3.89,1230300,3.89
7-Oct-02,4.28,4.29,3.60,3.75,1262600,3.75
4-Oct-02,4.47,4.48,4.32,4.36,320300,4.36
3-Oct-02,4.40,4.51,4.26,4.49,585200,4.49
2-Oct-02,4.70,4.75,4.38,4.43,978000,4.43
1-Oct-02,4.80,4.85,4.65,4.70,912300,4.70
30-Sep-02,4.78,4.90,4.75,4.75,325000,4.75
27-Sep-02,4.90,4.96,4.78,4.78,289300,4.78
26-Sep-02,5.00,5.00,4.76,4.91,444900,4.91
25-Sep-02,4.90,5.05,4.90,4.95,920100,4.95
24-Sep-02,4.80,5.13,4.79,4.98,478600,4.98
23-Sep-02,5.00,5.00,4.82,4.89,474100,4.89
20-Sep-02,5.19,5.25,4.95,4.98,1116100,4.98
19-Sep-02,5.09,5.24,5.04,5.16,855700,5.16
18-Sep-02,5.31,5.33,5.00,5.22,1854700,5.22
17-Sep-02,5.95,5.97,5.50,5.59,2031200,5.59
16-Sep-02,6.14,6.19,5.75,5.83,6303000,5.83
13-Sep-02,5.30,5.30,5.20,5.25,311700,5.25
12-Sep-02,5.30,5.36,5.12,5.31,439700,5.31
11-Sep-02,5.59,5.60,5.30,5.31,402000,5.31
10-Sep-02,5.38,5.62,5.15,5.55,899200,5.55
9-Sep-02,5.05,5.39,5.00,5.38,553200,5.38
6-Sep-02,5.08,5.15,4.94,5.08,805900,5.08
5-Sep-02,4.90,5.03,4.83,4.90,554600,4.90
4-Sep-02,4.73,4.98,4.56,4.97,481800,4.97
3-Sep-02,4.75,4.80,4.50,4.71,672800,4.71
30-Aug-02,4.98,5.00,4.71,4.75,240700,4.75
29-Aug-02,4.81,5.05,4.60,4.98,581300,4.98
28-Aug-02,5.10,5.10,4.77,4.78,341900,4.78
27-Aug-02,5.25,5.32,5.00,5.02,207600,5.02
26-Aug-02,5.24,5.32,4.95,5.27,500300,5.27
23-Aug-02,5.25,5.38,5.20,5.25,344600,5.25
22-Aug-02,5.30,5.39,5.21,5.25,351800,5.25
21-Aug-02,5.29,5.37,5.09,5.35,428200,5.35
20-Aug-02,5.32,5.32,5.07,5.29,209600,5.29
19-Aug-02,5.09,5.32,5.00,5.32,805700,5.32
16-Aug-02,4.88,5.12,4.68,5.09,880900,5.09
15-Aug-02,5.09,5.16,4.73,4.85,1054600,4.85
14-Aug-02,4.82,5.12,4.67,5.07,797000,5.07
13-Aug-02,5.19,5.19,4.69,4.79,878100,4.79
12-Aug-02,5.07,5.29,5.04,5.18,946600,5.18
9-Aug-02,4.86,5.04,4.72,4.94,252400,4.94
8-Aug-02,4.76,5.00,4.74,4.99,424300,4.99
7-Aug-02,4.66,4.94,4.37,4.93,929100,4.93
6-Aug-02,4.29,4.66,4.25,4.64,660100,4.64
5-Aug-02,4.26,4.45,4.25,4.33,856600,4.33
2-Aug-02,4.65,4.71,4.30,4.40,780400,4.40
1-Aug-02,4.60,4.81,4.55,4.66,322800,4.66
31-Jul-02,4.91,4.97,4.61,4.61,595800,4.61
30-Jul-02,4.85,5.00,4.74,5.00,866900,5.00
29-Jul-02,4.80,4.91,4.50,4.84,1901300,4.84
26-Jul-02,5.18,5.20,4.51,4.71,1343600,4.71
25-Jul-02,5.43,5.49,5.25,5.27,762900,5.27
24-Jul-02,5.25,5.55,5.20,5.55,800600,5.55
23-Jul-02,5.47,5.55,5.35,5.47,879800,5.47
22-Jul-02,5.76,5.76,5.34,5.57,886900,5.57
19-Jul-02,5.30,5.69,5.29,5.65,548600,5.65
18-Jul-02,5.49,5.70,5.35,5.38,359200,5.38
17-Jul-02,5.78,5.83,5.43,5.73,550400,5.73
16-Jul-02,5.55,5.74,5.54,5.69,1143000,5.69
15-Jul-02,5.54,5.80,5.50,5.60,1030800,5.60
12-Jul-02,5.49,5.80,5.35,5.70,717800,5.70
11-Jul-02,5.30,5.50,5.10,5.49,1301200,5.49
10-Jul-02,5.47,5.55,5.25,5.50,507400,5.50
9-Jul-02,5.27,5.45,5.15,5.44,667600,5.44
8-Jul-02,5.41,5.61,5.27,5.28,477400,5.28
5-Jul-02,5.17,5.40,5.13,5.39,345600,5.39
3-Jul-02,5.16,5.30,5.07,5.29,556900,5.29
2-Jul-02,5.53,5.53,5.10,5.16,1103300,5.16
1-Jul-02,5.69,5.83,5.55,5.63,995500,5.63
28-Jun-02,5.55,6.04,5.50,5.87,5612100,5.87
27-Jun-02,5.52,5.80,5.43,5.69,1348100,5.69
26-Jun-02,5.04,5.49,5.02,5.49,1438400,5.49
25-Jun-02,5.30,5.77,5.25,5.50,1406800,5.50
24-Jun-02,5.15,5.53,5.05,5.30,1486800,5.30
21-Jun-02,5.36,5.58,5.12,5.20,834900,5.20
20-Jun-02,5.29,5.63,5.16,5.35,675300,5.35
19-Jun-02,5.28,5.60,5.27,5.30,846700,5.30
18-Jun-02,5.44,5.70,5.40,5.50,724400,5.50
17-Jun-02,5.35,5.75,5.35,5.49,1572400,5.49
14-Jun-02,5.26,5.60,4.99,5.44,879200,5.44
13-Jun-02,5.11,5.29,5.05,5.29,371200,5.29
12-Jun-02,5.27,5.30,5.02,5.20,608800,5.20
11-Jun-02,5.42,5.50,5.19,5.23,828300,5.23
10-Jun-02,4.99,5.50,4.94,5.26,1377600,5.26
7-Jun-02,4.61,5.14,4.52,5.03,748900,5.03
6-Jun-02,4.95,5.00,4.65,4.81,372600,4.81
5-Jun-02,5.02,5.13,4.68,5.00,880200,5.00
4-Jun-02,4.56,4.93,4.55,4.86,622100,4.86
3-Jun-02,4.74,4.93,4.52,4.62,825900,4.62
31-May-02,4.77,4.82,4.66,4.81,465600,4.81
30-May-02,4.34,4.87,4.30,4.72,732700,4.72
29-May-02,4.40,4.48,4.12,4.37,386300,4.37
28-May-02,4.58,4.60,4.40,4.51,379200,4.51
24-May-02,4.55,4.64,4.50,4.59,596900,4.59
23-May-02,4.90,4.96,4.52,4.62,767000,4.62
22-May-02,4.85,5.09,4.60,4.95,1035200,4.95
21-May-02,5.00,5.05,4.81,5.02,431500,5.02
20-May-02,5.12,5.13,4.80,4.93,345300,4.93
17-May-02,5.21,5.22,5.07,5.12,522000,5.12
16-May-02,5.13,5.20,5.01,5.07,491600,5.07
15-May-02,5.28,5.32,5.10,5.13,384000,5.13
14-May-02,5.51,5.60,5.29,5.31,1737600,5.31
13-May-02,4.90,5.45,4.90,5.35,1571600,5.35
10-May-02,4.87,5.10,4.80,5.03,1803300,5.03
9-May-02,5.00,5.01,4.83,4.91,286900,4.91
8-May-02,4.60,5.08,4.60,5.08,518300,5.08
7-May-02,4.69,4.75,4.38,4.55,540900,4.55
6-May-02,5.19,5.29,4.65,4.70,462500,4.70
3-May-02,5.00,5.16,4.80,5.16,813600,5.16
2-May-02,4.67,5.09,4.58,5.00,784700,5.00
1-May-02,4.60,4.78,4.40,4.72,659000,4.72
30-Apr-02,4.48,4.64,4.40,4.59,685300,4.59
29-Apr-02,4.61,4.82,4.51,4.60,778700,4.60
26-Apr-02,4.64,4.75,4.50,4.62,1066900,4.62
25-Apr-02,4.94,5.00,4.50,4.71,543900,4.71
24-Apr-02,4.61,5.00,4.60,4.99,422600,4.99
23-Apr-02,4.70,4.85,4.50,4.60,672900,4.60
22-Apr-02,5.11,5.16,4.75,4.90,714100,4.90
19-Apr-02,5.33,5.39,5.16,5.18,207200,5.18
18-Apr-02,5.44,5.45,5.27,5.34,380200,5.34
17-Apr-02,5.45,5.46,5.25,5.43,386600,5.43
16-Apr-02,5.10,5.45,5.09,5.28,577600,5.28
15-Apr-02,5.06,5.14,5.01,5.12,345700,5.12
12-Apr-02,5.24,5.25,5.00,5.10,403400,5.10
11-Apr-02,5.09,5.16,4.96,5.15,732900,5.15
10-Apr-02,5.28,5.32,5.00,5.18,314600,5.18
9-Apr-02,5.30,5.40,5.10,5.22,618800,5.22
8-Apr-02,5.01,5.29,4.69,5.24,694600,5.24
5-Apr-02,5.16,5.18,5.01,5.01,743200,5.01
4-Apr-02,5.01,5.20,4.92,5.15,1440900,5.15
3-Apr-02,5.54,5.56,5.08,5.10,1497700,5.10
2-Apr-02,5.73,5.78,5.50,5.54,1152100,5.54
1-Apr-02,5.67,5.82,5.58,5.80,617300,5.80
28-Mar-02,5.71,5.76,5.63,5.70,491200,5.70
27-Mar-02,5.75,5.78,5.63,5.71,943200,5.71
26-Mar-02,5.83,5.84,5.70,5.77,454100,5.77
25-Mar-02,5.89,5.98,5.69,5.70,1092900,5.70
22-Mar-02,5.86,6.00,5.75,5.95,1090300,5.95
21-Mar-02,5.69,5.90,5.60,5.78,1228900,5.78
20-Mar-02,5.95,6.00,5.06,5.58,9542600,5.58
19-Mar-02,7.05,7.10,6.65,6.80,1167500,6.80
18-Mar-02,7.10,7.20,6.97,7.01,1090700,7.01
15-Mar-02,7.10,7.20,6.83,7.10,946500,7.10
14-Mar-02,7.10,7.23,6.76,7.20,904900,7.20
13-Mar-02,7.31,7.31,7.00,7.10,734000,7.10
12-Mar-02,7.05,7.50,6.85,7.32,2098700,7.32
11-Mar-02,6.85,6.91,6.40,6.70,1206200,6.70
8-Mar-02,7.18,7.25,6.75,6.75,1247700,6.75
7-Mar-02,7.24,7.24,7.00,7.06,485900,7.06
6-Mar-02,7.10,7.22,6.90,7.15,473300,7.15
5-Mar-02,6.80,7.13,6.64,7.09,775300,7.09
4-Mar-02,6.59,6.99,6.53,6.82,932400,6.82
1-Mar-02,5.77,6.50,5.71,6.50,1292600,6.50
28-Feb-02,6.01,6.07,5.75,5.89,639900,5.89
27-Feb-02,6.30,6.40,6.00,6.07,676000,6.07
26-Feb-02,6.40,6.45,6.15,6.29,736700,6.29
25-Feb-02,6.16,6.31,6.10,6.25,593200,6.25
22-Feb-02,6.06,6.24,5.87,6.15,733000,6.15
21-Feb-02,6.30,6.31,5.85,6.10,1704600,6.10
20-Feb-02,6.82,6.90,6.25,6.34,1956700,6.34
19-Feb-02,7.30,7.32,6.83,6.98,1912600,6.98
15-Feb-02,7.44,7.55,7.30,7.39,1075700,7.39
14-Feb-02,7.40,7.73,7.28,7.51,872600,7.51
13-Feb-02,7.53,7.65,7.37,7.44,886900,7.44
12-Feb-02,7.36,7.50,7.26,7.42,790000,7.42
11-Feb-02,7.75,7.75,7.42,7.55,1534300,7.55
8-Feb-02,7.21,7.90,7.15,7.88,1463300,7.88
7-Feb-02,7.66,7.66,6.85,7.20,2350200,7.20
6-Feb-02,8.03,8.05,7.59,7.61,1913000,7.61
5-Feb-02,8.29,8.60,7.95,8.00,1432700,8.00
4-Feb-02,8.37,8.75,8.11,8.65,1344800,8.65
1-Feb-02,8.14,8.73,8.10,8.45,1594500,8.45
31-Jan-02,8.15,8.31,7.94,8.12,1062600,8.12
30-Jan-02,8.58,8.60,7.90,8.09,1404100,8.09
29-Jan-02,8.47,8.55,8.33,8.49,1573600,8.49
28-Jan-02,8.58,8.76,8.25,8.50,1850400,8.50
25-Jan-02,7.99,8.66,7.82,8.56,2800800,8.56
24-Jan-02,8.19,8.30,7.88,7.96,1560400,7.96
23-Jan-02,7.66,8.23,7.55,8.05,2401800,8.05
22-Jan-02,9.35,9.50,7.30,7.42,8364500,7.42
18-Jan-02,8.19,8.43,7.98,8.41,1178200,8.41
17-Jan-02,8.09,8.63,8.05,8.55,1232300,8.55
16-Jan-02,8.33,8.55,8.00,8.00,1727200,8.00
15-Jan-02,8.73,8.88,8.54,8.68,1252600,8.68
14-Jan-02,8.64,8.80,8.30,8.80,2768000,8.80
11-Jan-02,8.70,8.96,8.60,8.71,1304300,8.71
10-Jan-02,9.05,9.09,8.56,8.70,1717300,8.70
9-Jan-02,8.95,9.18,8.90,9.00,2835300,9.00
8-Jan-02,8.95,9.14,8.55,8.85,3978300,8.85
7-Jan-02,8.35,9.15,8.00,8.95,6469300,8.95
4-Jan-02,7.46,8.25,7.41,8.25,4172300,8.25
3-Jan-02,7.10,7.43,7.00,7.10,1398000,7.10
2-Jan-02,7.14,7.20,6.81,7.15,1310600,7.15
31-Dec-01,6.96,7.20,6.91,7.10,1669000,7.10
28-Dec-01,6.85,7.10,6.62,7.02,1438900,7.02
27-Dec-01,6.97,7.18,6.75,6.80,1048600,6.80
26-Dec-01,6.93,7.45,6.93,6.98,1056100,6.98
24-Dec-01,6.78,7.15,6.75,7.05,476000,7.05
21-Dec-01,6.85,7.30,6.60,6.95,2123700,6.95
20-Dec-01,7.36,7.45,6.54,7.02,2745000,7.02
19-Dec-01,8.15,8.34,7.45,7.55,3923900,7.55
18-Dec-01,7.71,8.10,7.30,7.90,3023800,7.90
17-Dec-01,7.85,8.09,7.75,7.85,1322900,7.85
14-Dec-01,7.99,8.24,7.82,8.02,1741300,8.02
13-Dec-01,8.19,8.45,7.95,8.28,1676000,8.28
12-Dec-01,8.37,8.60,8.10,8.50,3551100,8.50
11-Dec-01,7.83,8.39,7.81,8.18,3177900,8.18
10-Dec-01,7.85,8.00,7.65,7.76,1520500,7.76
7-Dec-01,7.88,8.15,7.84,7.96,1492700,7.96
6-Dec-01,7.58,8.35,7.50,7.69,4378400,7.69
5-Dec-01,7.00,7.73,7.00,7.45,3061200,7.45
4-Dec-01,7.37,7.49,6.75,7.03,2072000,7.03
3-Dec-01,7.91,7.91,7.20,7.23,2968600,7.23
30-Nov-01,7.70,8.43,7.68,7.98,4646000,7.98
29-Nov-01,7.23,7.89,7.10,7.88,3586400,7.88
28-Nov-01,7.70,7.85,6.85,7.28,6153900,7.28
27-Nov-01,6.62,7.87,6.60,7.62,11273100,7.62
26-Nov-01,5.96,6.12,5.80,6.01,697400,6.01
23-Nov-01,5.51,5.94,5.45,5.84,288400,5.84
21-Nov-01,5.76,5.88,5.57,5.63,389600,5.63
20-Nov-01,5.94,5.97,5.54,5.75,1017100,5.75
19-Nov-01,6.23,6.30,5.80,6.00,1654800,6.00
16-Nov-01,6.00,6.25,5.96,6.00,1323500,6.00
15-Nov-01,5.61,6.09,5.35,6.02,3034000,6.02
14-Nov-01,5.18,5.65,5.05,5.61,1702100,5.61
13-Nov-01,5.39,5.45,5.00,5.14,1287500,5.14
12-Nov-01,5.40,5.45,4.95,5.35,1221300,5.35
9-Nov-01,5.29,5.48,5.21,5.40,1119400,5.40
8-Nov-01,5.07,5.30,5.05,5.27,1770400,5.27
7-Nov-01,4.87,5.07,4.74,5.00,989400,5.00
6-Nov-01,4.63,4.92,4.60,4.80,1383600,4.80
5-Nov-01,4.51,4.77,4.50,4.68,448100,4.68
2-Nov-01,4.57,4.79,4.40,4.40,469200,4.40
1-Nov-01,4.78,4.84,4.53,4.77,626400,4.77
31-Oct-01,4.84,5.06,4.65,4.72,667000,4.72
30-Oct-01,4.72,4.77,4.37,4.76,988900,4.76
29-Oct-01,4.85,5.06,4.59,4.84,2046500,4.84
26-Oct-01,4.40,4.90,4.30,4.88,1917000,4.88
25-Oct-01,4.26,4.40,4.07,4.37,596400,4.37
24-Oct-01,4.07,4.40,4.01,4.30,812400,4.30
23-Oct-01,4.07,4.14,3.99,4.12,722900,4.12
22-Oct-01,4.05,4.14,3.94,4.10,860100,4.10
19-Oct-01,3.94,4.05,3.91,3.99,647000,3.99
18-Oct-01,4.01,4.16,3.88,4.10,391100,4.10
17-Oct-01,4.09,4.20,3.88,4.00,698900,4.00
16-Oct-01,3.95,4.19,3.78,4.07,933100,4.07
15-Oct-01,3.72,3.99,3.71,3.95,429700,3.95
12-Oct-01,3.90,4.00,3.50,3.94,840700,3.94
11-Oct-01,3.77,4.04,3.77,4.02,1555100,4.02
10-Oct-01,3.50,3.82,3.45,3.82,632000,3.82
9-Oct-01,3.50,3.60,3.44,3.49,332300,3.49
8-Oct-01,3.40,3.70,3.40,3.60,703200,3.60
5-Oct-01,3.60,3.65,3.40,3.55,590100,3.55
4-Oct-01,3.58,3.77,3.48,3.60,724100,3.60
3-Oct-01,3.52,3.69,3.50,3.59,774200,3.59
2-Oct-01,3.86,3.95,3.60,3.69,797100,3.69
1-Oct-01,3.40,3.85,3.40,3.80,1090000,3.80
28-Sep-01,3.54,3.54,3.35,3.50,548900,3.50
27-Sep-01,3.26,3.56,3.20,3.50,657400,3.50
26-Sep-01,3.76,3.83,3.26,3.35,1734500,3.35
25-Sep-01,3.57,3.78,3.57,3.75,890900,3.75
24-Sep-01,3.63,3.79,3.57,3.64,976800,3.64
21-Sep-01,3.19,3.54,3.06,3.51,1801200,3.51
20-Sep-01,3.07,3.40,3.03,3.37,886300,3.37
19-Sep-01,2.99,3.16,2.99,3.11,1287300,3.11
18-Sep-01,3.10,3.13,2.94,3.02,825400,3.02
17-Sep-01,2.50,3.12,2.40,3.12,1372400,3.12
10-Sep-01,3.28,3.36,3.01,3.12,416400,3.12
7-Sep-01,3.05,3.35,3.00,3.32,887000,3.32
6-Sep-01,3.32,3.40,3.03,3.18,735300,3.18
5-Sep-01,3.56,3.56,3.40,3.41,681500,3.41
4-Sep-01,3.48,3.69,3.48,3.50,432300,3.50
31-Aug-01,3.47,3.55,3.40,3.54,452100,3.54
30-Aug-01,3.50,3.54,3.36,3.46,539300,3.46
29-Aug-01,3.43,3.52,3.35,3.49,1188100,3.49
28-Aug-01,3.51,3.59,3.38,3.42,863400,3.42
27-Aug-01,3.70,3.75,3.53,3.55,443300,3.55
24-Aug-01,3.69,3.80,3.64,3.70,514400,3.70
23-Aug-01,3.80,3.81,3.66,3.69,378500,3.69
22-Aug-01,3.75,3.80,3.50,3.73,1333100,3.73
21-Aug-01,3.85,3.88,3.72,3.75,473100,3.75
20-Aug-01,3.92,3.93,3.75,3.86,516500,3.86
17-Aug-01,3.83,3.97,3.80,3.86,500700,3.86
16-Aug-01,3.83,4.06,3.75,4.05,964200,4.05
15-Aug-01,3.76,3.91,3.70,3.89,785300,3.89
14-Aug-01,3.74,3.83,3.70,3.71,540000,3.71
13-Aug-01,3.81,3.83,3.69,3.74,533200,3.74
10-Aug-01,3.79,3.96,3.75,3.81,679800,3.81
9-Aug-01,3.81,3.84,3.70,3.73,577700,3.73
8-Aug-01,3.94,3.95,3.82,3.87,595100,3.87
7-Aug-01,3.97,4.00,3.90,3.95,498000,3.95
6-Aug-01,3.96,4.00,3.93,3.96,452400,3.96
3-Aug-01,3.98,4.04,3.90,4.04,556500,4.04
2-Aug-01,3.91,4.05,3.90,4.02,579000,4.02
1-Aug-01,4.00,4.02,3.80,3.95,866800,3.95
31-Jul-01,4.00,4.10,3.90,3.96,1141100,3.96
30-Jul-01,4.00,4.04,3.80,3.99,672400,3.99
27-Jul-01,4.14,4.14,3.97,4.01,772100,4.01
26-Jul-01,4.02,4.12,3.97,4.08,681400,4.08
25-Jul-01,4.05,4.13,3.95,4.04,1463700,4.04
24-Jul-01,3.73,4.06,3.60,4.00,1596800,4.00
23-Jul-01,3.54,3.78,3.44,3.75,1179300,3.75
20-Jul-01,3.38,3.42,3.25,3.40,1119300,3.40
19-Jul-01,3.58,3.70,3.48,3.48,953400,3.48
18-Jul-01,3.73,3.80,3.53,3.63,1547300,3.63
17-Jul-01,3.77,3.78,3.55,3.60,1189500,3.60
16-Jul-01,3.91,3.94,3.74,3.78,932800,3.78
13-Jul-01,3.93,4.02,3.81,3.92,1119600,3.92
12-Jul-01,3.93,4.02,3.79,3.92,1649300,3.92
11-Jul-01,3.90,3.96,3.65,3.84,1183300,3.84
10-Jul-01,4.08,4.09,3.95,4.01,673000,4.01
9-Jul-01,4.04,4.07,3.95,4.03,730100,4.03
6-Jul-01,4.15,4.16,3.98,4.03,1208400,4.03
5-Jul-01,4.20,4.25,4.11,4.19,940700,4.19
3-Jul-01,4.20,4.24,4.10,4.23,689400,4.23
2-Jul-01,4.21,4.34,4.01,4.19,1678300,4.19
29-Jun-01,4.24,4.34,3.94,4.00,3488900,4.00
28-Jun-01,4.42,4.43,4.13,4.21,1504800,4.21
27-Jun-01,4.34,4.44,4.26,4.36,1675500,4.36
26-Jun-01,4.49,4.49,4.26,4.30,1688200,4.30
25-Jun-01,4.71,4.84,4.42,4.48,1254300,4.48
22-Jun-01,4.83,4.89,4.60,4.62,947600,4.62
21-Jun-01,5.10,5.10,4.50,4.84,1450500,4.84
20-Jun-01,4.87,5.13,4.55,5.09,3689000,5.09
19-Jun-01,4.56,4.78,4.40,4.75,2271700,4.75
18-Jun-01,4.71,4.73,4.25,4.36,1156900,4.36
15-Jun-01,4.59,4.65,4.41,4.51,1506700,4.51
14-Jun-01,5.01,5.02,4.61,4.73,968200,4.73
13-Jun-01,5.32,5.32,5.00,5.10,550700,5.10
12-Jun-01,5.28,5.35,5.08,5.24,729900,5.24
11-Jun-01,5.38,5.40,5.25,5.35,660900,5.35
8-Jun-01,5.41,5.54,5.34,5.37,532700,5.37
7-Jun-01,5.58,5.60,5.37,5.42,999700,5.42
6-Jun-01,5.42,5.75,5.39,5.55,1833800,5.55
5-Jun-01,5.30,5.45,5.25,5.39,1084300,5.39
4-Jun-01,5.48,5.50,5.21,5.26,671500,5.26
1-Jun-01,5.47,5.50,5.29,5.34,546000,5.34
31-May-01,5.30,5.53,5.26,5.45,1357600,5.45
30-May-01,5.52,5.57,5.22,5.31,1391100,5.31
29-May-01,5.86,5.87,5.45,5.54,1408800,5.54
25-May-01,6.00,6.05,5.88,5.95,1153400,5.95
24-May-01,6.08,6.10,5.82,6.04,1056200,6.04
23-May-01,6.15,6.20,6.00,6.00,1049100,6.00
22-May-01,6.02,6.30,5.84,6.08,3446600,6.08
21-May-01,5.85,6.03,5.78,5.89,1196900,5.89
18-May-01,5.93,6.00,5.73,5.82,680200,5.82
17-May-01,6.00,6.15,5.85,5.90,1029400,5.90
16-May-01,5.55,6.08,5.51,5.98,1271500,5.98
15-May-01,5.78,5.98,5.75,5.82,1346400,5.82
14-May-01,5.77,5.88,5.63,5.87,777300,5.87
11-May-01,5.74,5.80,5.52,5.80,1098100,5.80
10-May-01,6.03,6.14,5.73,5.73,850900,5.73
9-May-01,6.02,6.06,5.85,5.86,1304100,5.86
8-May-01,6.46,6.50,6.11,6.18,1146500,6.18
7-May-01,6.42,6.90,6.20,6.25,2758200,6.25
4-May-01,5.62,6.75,5.50,6.41,7294800,6.41
3-May-01,6.00,6.05,5.65,5.73,2042500,5.73
2-May-01,5.81,6.37,5.77,6.19,3612000,6.19
1-May-01,5.25,5.75,5.10,5.75,1983500,5.75
30-Apr-01,5.35,5.42,5.05,5.15,1753600,5.15
27-Apr-01,5.31,5.47,5.25,5.26,924200,5.26
26-Apr-01,5.29,5.50,5.20,5.26,798500,5.26
25-Apr-01,5.28,5.35,5.20,5.21,627900,5.21
24-Apr-01,5.50,5.64,5.27,5.27,730200,5.27
23-Apr-01,5.73,5.77,5.30,5.50,1057100,5.50
20-Apr-01,5.96,6.15,5.77,5.92,1888500,5.92
19-Apr-01,5.97,6.05,5.80,5.93,1523000,5.93
18-Apr-01,5.90,6.00,5.68,5.84,2055200,5.84
17-Apr-01,5.46,5.72,5.42,5.53,677200,5.53
16-Apr-01,5.74,5.75,5.51,5.58,452500,5.58
12-Apr-01,5.35,6.00,5.30,5.75,1164700,5.75
11-Apr-01,5.75,6.00,5.25,5.26,1425000,5.26
10-Apr-01,5.20,5.75,5.03,5.50,1483800,5.50
9-Apr-01,4.52,4.95,4.45,4.89,1396700,4.89
6-Apr-01,4.67,4.68,4.20,4.30,827300,4.30
5-Apr-01,4.58,4.75,4.50,4.75,922200,4.75
4-Apr-01,4.82,4.82,4.05,4.28,1826000,4.28
3-Apr-01,5.42,5.45,4.68,4.74,1450500,4.74
2-Apr-01,5.87,6.07,5.40,5.47,879000,5.47
30-Mar-01,5.75,6.20,5.70,6.09,1345300,6.09
29-Mar-01,5.59,5.81,5.49,5.69,910000,5.69
28-Mar-01,5.99,5.99,5.55,5.67,867300,5.67
27-Mar-01,6.18,6.20,6.00,6.09,1241000,6.09
26-Mar-01,6.30,6.32,6.00,6.09,1754300,6.09
23-Mar-01,7.00,7.13,5.81,5.88,9834800,5.88
22-Mar-01,5.31,5.38,5.06,5.22,1120800,5.22
21-Mar-01,5.50,5.53,5.19,5.22,916400,5.22
20-Mar-01,5.56,5.75,5.50,5.50,1233900,5.50
19-Mar-01,5.56,5.75,5.53,5.75,911400,5.75
16-Mar-01,5.72,5.75,5.50,5.56,1120300,5.56
15-Mar-01,6.00,6.06,5.50,5.56,1210500,5.56
14-Mar-01,5.75,6.00,5.69,5.75,1167700,5.75
13-Mar-01,5.78,6.13,5.78,6.09,1072800,6.09
12-Mar-01,6.31,6.34,5.75,5.81,1598400,5.81
9-Mar-01,6.53,6.56,6.25,6.31,1662800,6.31
8-Mar-01,6.75,6.88,6.50,6.50,760200,6.50
7-Mar-01,6.81,7.00,6.78,6.78,569500,6.78
6-Mar-01,6.84,7.06,6.75,6.75,709200,6.75
5-Mar-01,6.94,7.00,6.56,6.56,719500,6.56
2-Mar-01,6.19,6.88,6.03,6.75,1572700,6.75
1-Mar-01,6.34,6.47,6.03,6.25,1424500,6.25
28-Feb-01,6.75,6.75,6.38,6.44,982000,6.44
27-Feb-01,6.75,6.91,6.63,6.66,771700,6.66
26-Feb-01,6.63,6.88,6.59,6.78,741700,6.78
23-Feb-01,6.41,6.63,6.38,6.50,944200,6.50
22-Feb-01,6.69,6.88,6.38,6.66,1030800,6.66
21-Feb-01,6.50,6.75,6.31,6.72,1841600,6.72
20-Feb-01,6.78,7.00,6.56,6.63,1333300,6.63
16-Feb-01,6.94,7.06,6.00,6.78,1062700,6.78
15-Feb-01,7.13,7.31,6.88,7.06,2170900,7.06
14-Feb-01,6.81,6.81,6.38,6.66,2185300,6.66
13-Feb-01,7.16,7.50,6.63,6.69,2442200,6.69
12-Feb-01,7.44,7.75,7.19,7.28,1821400,7.28
9-Feb-01,8.06,8.16,7.44,7.50,1839200,7.50
8-Feb-01,8.16,8.44,7.94,8.13,1071100,8.13
7-Feb-01,8.25,8.50,8.00,8.06,1289200,8.06
6-Feb-01,8.38,9.00,8.38,8.50,1705500,8.50
5-Feb-01,8.19,8.56,7.63,8.44,2924500,8.44
2-Feb-01,8.97,9.03,7.75,7.88,3177200,7.88
1-Feb-01,9.38,9.56,8.88,8.94,2114500,8.94
31-Jan-01,9.19,10.13,9.03,9.34,8273300,9.34
30-Jan-01,8.81,9.09,8.75,9.03,3141700,9.03
29-Jan-01,7.97,8.75,7.78,8.69,2441400,8.69
26-Jan-01,8.00,8.13,7.50,7.88,1770600,7.88
25-Jan-01,8.63,8.66,8.19,8.38,935300,8.38
24-Jan-01,8.59,8.97,8.42,8.66,1732500,8.66
23-Jan-01,8.81,8.97,8.38,8.56,2063100,8.56
22-Jan-01,9.03,9.06,8.75,8.94,1073700,8.94
19-Jan-01,8.94,9.22,8.88,8.94,4100500,8.94
18-Jan-01,8.22,8.63,7.94,8.56,1662000,8.56
17-Jan-01,9.03,9.13,8.19,8.31,3022200,8.31
16-Jan-01,9.03,9.13,8.38,8.78,2117200,8.78
12-Jan-01,8.11,8.75,7.81,8.69,3973100,8.69
11-Jan-01,7.69,8.47,7.42,7.94,3523300,7.94
10-Jan-01,7.13,8.00,6.84,7.84,4770900,7.84
9-Jan-01,6.63,7.19,6.38,7.00,2930600,7.00
8-Jan-01,6.75,6.75,6.19,6.59,2282800,6.59
5-Jan-01,6.72,6.88,6.13,6.19,2033100,6.19
4-Jan-01,7.44,7.44,6.50,6.59,2169100,6.59
3-Jan-01,5.81,7.38,5.75,7.13,3521100,7.13
2-Jan-01,6.25,6.56,5.91,6.00,2330800,6.00
29-Dec-00,6.19,6.63,6.06,6.25,3831600,6.25
28-Dec-00,6.13,6.63,5.91,6.50,4622700,6.50
27-Dec-00,6.14,6.38,6.00,6.22,2684800,6.22
26-Dec-00,6.06,6.50,6.03,6.19,2292800,6.19
22-Dec-00,6.19,6.56,5.78,6.00,4573600,6.00
21-Dec-00,6.44,6.97,5.75,5.97,4457200,5.97
20-Dec-00,6.50,7.00,6.25,6.44,2823400,6.44
19-Dec-00,8.09,8.13,6.75,6.97,3295900,6.97
18-Dec-00,9.50,9.56,8.00,8.03,4165300,8.03
15-Dec-00,8.88,9.75,8.00,8.63,7219200,8.63
14-Dec-00,9.25,9.63,8.00,8.69,4035200,8.69
13-Dec-00,9.38,10.63,8.88,9.25,8979100,9.25
12-Dec-00,7.75,9.00,7.25,8.42,5913100,8.42
11-Dec-00,6.19,7.38,6.06,7.19,4458600,7.19
8-Dec-00,5.88,6.22,5.50,5.94,2864700,5.94
7-Dec-00,5.31,5.34,5.00,5.13,2371900,5.13
6-Dec-00,6.31,6.31,5.13,5.34,4023100,5.34
5-Dec-00,6.78,6.88,6.00,6.22,3655200,6.22
4-Dec-00,6.84,6.94,6.03,6.34,2221900,6.34
1-Dec-00,6.69,7.31,6.38,6.56,3220900,6.56
30-Nov-00,6.31,6.44,5.97,6.25,2853600,6.25
29-Nov-00,7.16,7.25,6.53,6.53,2734500,6.53
28-Nov-00,8.00,8.00,7.00,7.03,2390900,7.03
27-Nov-00,9.06,9.25,7.88,8.22,2579100,8.22
24-Nov-00,7.75,8.13,7.63,7.94,2107700,7.94
22-Nov-00,7.56,7.61,6.56,6.78,2774700,6.78
21-Nov-00,8.69,9.13,7.56,7.81,3740900,7.81
20-Nov-00,9.75,9.75,7.94,8.03,4705600,8.03
17-Nov-00,11.25,11.25,9.63,9.84,4458400,9.84
16-Nov-00,11.44,11.75,10.56,10.81,1820500,10.81
15-Nov-00,12.47,12.50,11.38,11.63,2069200,11.63
14-Nov-00,12.34,12.50,11.75,12.19,1823300,12.19
13-Nov-00,11.56,11.63,10.75,11.13,2573900,11.13
10-Nov-00,12.22,12.44,11.44,11.50,3110600,11.50
9-Nov-00,14.69,14.75,12.13,12.50,3634500,12.50
8-Nov-00,14.19,15.25,14.06,14.88,2230500,14.88
7-Nov-00,15.00,15.06,13.88,14.00,4321400,14.00
6-Nov-00,14.94,16.44,14.50,15.69,4719800,15.69
3-Nov-00,18.50,18.50,16.44,17.00,3331400,17.00
2-Nov-00,16.25,18.00,15.50,17.87,7341600,17.87
1-Nov-00,12.31,15.50,12.25,15.31,6650500,15.31
31-Oct-00,12.34,12.75,11.75,12.50,1939700,12.50
30-Oct-00,12.47,12.81,11.69,11.88,1231900,11.88
27-Oct-00,13.00,13.38,12.00,12.50,1410000,12.50
26-Oct-00,12.22,13.13,12.00,12.56,973600,12.56
25-Oct-00,12.63,12.75,12.06,12.13,983300,12.13
24-Oct-00,13.63,14.13,12.88,13.00,1042300,13.00
23-Oct-00,14.00,14.25,13.06,13.63,718700,13.63
20-Oct-00,14.31,14.63,13.69,14.06,978400,14.06
19-Oct-00,14.38,14.75,13.81,14.31,903000,14.31
18-Oct-00,12.31,14.06,12.00,13.63,1674100,13.63
17-Oct-00,15.19,15.38,12.88,13.50,1490000,13.50
16-Oct-00,14.81,16.00,14.69,15.00,2199200,15.00
13-Oct-00,10.75,14.94,10.63,14.56,3670600,14.56
12-Oct-00,13.06,13.13,11.25,11.31,2193400,11.31
11-Oct-00,13.13,13.63,12.25,12.69,1980800,12.69
10-Oct-00,14.28,15.06,13.94,14.00,1263700,14.00
9-Oct-00,14.72,14.88,13.38,14.31,1583000,14.31
6-Oct-00,15.97,16.50,14.00,14.63,2018000,14.63
5-Oct-00,15.25,16.19,15.25,15.69,1521900,15.69
4-Oct-00,15.91,15.94,15.00,15.31,2542700,15.31
3-Oct-00,16.94,17.37,15.44,15.69,1762300,15.69
2-Oct-00,17.22,17.62,16.31,16.62,1281100,16.62
29-Sep-00,18.12,18.25,16.56,17.06,2747200,17.06
28-Sep-00,17.62,18.62,17.25,18.00,2064700,18.00
27-Sep-00,18.87,19.25,17.75,17.81,1863900,17.81
26-Sep-00,19.75,20.19,18.25,18.50,1891100,18.50
25-Sep-00,20.16,20.50,19.12,19.69,1821100,19.69
22-Sep-00,18.53,19.69,18.31,19.50,1842200,19.50
21-Sep-00,20.03,20.12,19.37,19.37,1024500,19.37
20-Sep-00,21.12,21.19,19.75,20.12,2030800,20.12
19-Sep-00,19.69,21.25,19.62,21.00,4391600,21.00
18-Sep-00,20.81,21.00,19.00,19.12,3256600,19.12
15-Sep-00,23.37,23.75,21.00,21.19,5556300,21.19
14-Sep-00,24.56,25.94,24.37,25.25,3702700,25.25
13-Sep-00,23.06,24.25,22.81,24.12,1446400,24.12
12-Sep-00,23.41,24.37,23.00,23.31,1898900,23.31
11-Sep-00,24.09,24.25,22.87,22.94,1879400,22.94
8-Sep-00,25.19,25.44,24.00,24.12,2298600,24.12
7-Sep-00,25.69,25.75,24.00,24.44,2119200,24.44
6-Sep-00,27.34,27.62,25.12,25.69,2471100,25.69
5-Sep-00,26.75,28.00,25.69,27.19,4072300,27.19
1-Sep-00,26.02,27.00,25.06,26.69,4221400,26.69
31-Aug-00,25.87,27.12,25.00,25.12,4195000,25.12
30-Aug-00,24.94,25.56,24.62,25.44,4218600,25.44
29-Aug-00,24.31,24.56,23.75,24.12,1020800,24.12
28-Aug-00,24.44,24.56,24.19,24.25,1321600,24.25
25-Aug-00,24.81,25.00,23.62,24.19,1662200,24.19
24-Aug-00,25.62,25.75,24.56,24.75,4590500,24.75
23-Aug-00,22.19,23.00,22.12,22.81,1324700,22.81
22-Aug-00,22.87,23.06,22.50,22.81,1224100,22.81
21-Aug-00,23.22,23.69,22.44,22.81,2223300,22.81
18-Aug-00,23.56,23.94,23.12,23.44,1870300,23.44
17-Aug-00,24.75,25.50,22.56,22.94,4254800,22.94
16-Aug-00,25.56,26.12,24.75,24.94,7467700,24.94
15-Aug-00,24.00,25.19,23.06,24.00,10328400,24.00
14-Aug-00,21.00,23.31,20.50,21.81,5962000,21.81
11-Aug-00,19.66,20.19,19.25,20.06,1440300,20.06
10-Aug-00,20.44,20.62,19.19,19.37,1090300,19.37
9-Aug-00,21.00,22.00,19.87,20.06,3984100,20.06
8-Aug-00,20.56,20.56,19.50,19.69,1791100,19.69
7-Aug-00,19.50,21.25,19.44,20.56,1764700,20.56
4-Aug-00,18.75,19.75,18.69,19.37,1393600,19.37
3-Aug-00,18.56,19.00,18.00,18.50,1584400,18.50
2-Aug-00,19.31,19.75,19.00,19.44,903600,19.44
1-Aug-00,19.87,20.00,19.00,19.25,1387800,19.25
31-Jul-00,18.81,19.00,18.12,18.75,1123400,18.75
28-Jul-00,19.37,19.56,18.00,18.19,1500600,18.19
27-Jul-00,20.00,20.06,18.50,18.94,1814500,18.94
26-Jul-00,21.12,21.69,19.87,20.06,2998800,20.06
25-Jul-00,22.94,22.94,20.12,20.87,4192000,20.87
24-Jul-00,25.62,25.94,23.50,23.75,1684100,23.75
21-Jul-00,25.75,26.37,25.06,25.31,1041900,25.31
20-Jul-00,25.62,26.69,25.37,25.50,1221400,25.50
19-Jul-00,26.75,27.12,25.25,25.37,1544800,25.37
18-Jul-00,27.62,27.92,26.12,26.94,3212500,26.94
17-Jul-00,25.37,28.87,24.44,28.62,6702800,28.62
14-Jul-00,25.25,25.50,24.50,25.00,3148400,25.00
13-Jul-00,23.87,24.75,23.56,24.56,3266400,24.56
12-Jul-00,22.75,23.69,22.62,23.06,2062500,23.06
11-Jul-00,23.31,23.44,22.00,22.19,2850600,22.19
10-Jul-00,24.87,26.12,23.56,23.69,3053600,23.69
7-Jul-00,25.87,26.00,24.37,24.62,1780300,24.62
6-Jul-00,24.06,25.50,22.56,25.06,4135900,25.06
5-Jul-00,25.12,25.25,24.00,24.06,2518800,24.06
3-Jul-00,26.50,27.00,25.56,25.94,1199700,25.94
30-Jun-00,27.37,27.50,25.25,27.06,4364400,27.06
29-Jun-00,27.75,27.81,26.25,27.31,3206300,27.31
28-Jun-00,27.37,29.75,26.94,27.94,5245900,27.94
27-Jun-00,29.19,29.31,27.50,27.62,7108100,27.62
26-Jun-00,33.06,33.25,28.50,29.81,6017500,29.81
23-Jun-00,35.44,35.50,30.56,31.37,8315500,31.37
22-Jun-00,34.00,36.00,33.06,34.19,20014100,34.19
21-Jun-00,29.75,33.75,29.33,31.87,24555500,31.87
20-Jun-00,26.25,32.63,26.00,30.19,26707200,30.19
19-Jun-00,25.12,26.25,24.25,25.37,5052800,25.37
16-Jun-00,25.50,25.62,24.00,25.00,6323300,25.00
15-Jun-00,23.75,24.75,22.25,23.37,2222700,23.37
14-Jun-00,21.75,24.69,21.00,22.50,2711700,22.50
13-Jun-00,22.12,22.19,20.50,21.81,1398400,21.81
12-Jun-00,23.19,23.50,22.12,22.50,1672200,22.50
9-Jun-00,23.87,24.00,22.62,23.00,1550900,23.00
8-Jun-00,24.62,24.75,22.56,23.25,3899700,23.25
7-Jun-00,22.50,25.87,22.00,24.75,9051300,24.75
6-Jun-00,24.12,24.44,20.81,21.06,4207800,21.06
5-Jun-00,19.56,24.87,19.31,24.00,8044400,24.00
2-Jun-00,19.87,20.31,18.75,19.19,2860000,19.19
1-Jun-00,16.69,18.12,16.37,17.94,2430200,17.94
31-May-00,16.25,16.87,15.94,16.06,1462000,16.06
30-May-00,16.87,17.12,15.38,15.88,1833800,15.88
26-May-00,17.36,17.37,16.00,16.31,1151400,16.31
25-May-00,16.62,18.50,16.50,16.75,3743000,16.75
24-May-00,16.87,17.00,15.00,15.75,2324800,15.75
23-May-00,18.00,18.19,16.75,16.75,1315300,16.75
22-May-00,19.06,19.25,17.12,18.19,1828800,18.19
19-May-00,20.00,20.00,18.75,19.19,1481600,19.19
18-May-00,21.12,21.25,20.00,20.25,1093400,20.25
17-May-00,21.12,21.44,20.75,21.25,1198900,21.25
16-May-00,22.06,22.75,21.00,22.00,1587200,22.00
15-May-00,22.44,22.44,20.50,21.56,992700,21.56
12-May-00,21.87,23.87,21.44,21.81,2262200,21.81
11-May-00,21.56,21.81,20.56,21.31,2168900,21.31
10-May-00,21.25,21.37,19.94,20.00,2690900,20.00
9-May-00,24.50,24.50,20.06,21.56,2771900,21.56
8-May-00,24.78,25.50,23.62,24.06,1287500,24.06
5-May-00,24.94,26.37,24.62,24.75,1232800,24.75
4-May-00,26.69,27.12,24.94,25.19,1772000,25.19
3-May-00,27.50,27.81,25.12,26.00,1852700,26.00
2-May-00,28.44,28.87,27.00,27.37,3153400,27.37
1-May-00,29.31,29.87,26.75,27.87,6323900,27.87
28-Apr-00,27.00,27.00,24.87,25.06,3172000,25.06
27-Apr-00,25.75,26.50,25.37,25.87,1683000,25.87
26-Apr-00,28.87,29.00,26.75,27.37,1434700,27.37
25-Apr-00,29.87,30.00,27.98,28.06,2774400,28.06
24-Apr-00,27.75,29.69,26.00,26.75,3074700,26.75
20-Apr-00,28.75,28.75,25.25,26.25,1155500,26.25
19-Apr-00,31.75,31.75,27.75,28.00,1860900,28.00
18-Apr-00,24.75,30.00,24.37,29.50,2630200,29.50
17-Apr-00,23.50,26.12,22.00,24.25,3357800,24.25
14-Apr-00,28.19,28.50,23.00,24.12,3212500,24.12
13-Apr-00,28.81,32.50,26.56,28.00,3227700,28.00
12-Apr-00,32.94,33.44,26.75,27.12,2622500,27.12
11-Apr-00,33.06,38.13,31.25,31.87,1851900,31.87
10-Apr-00,38.50,38.63,33.69,34.38,2620500,34.38
7-Apr-00,41.13,41.38,37.25,38.13,2519500,38.13
6-Apr-00,41.38,43.00,40.00,40.44,1894700,40.44
5-Apr-00,39.63,45.31,38.25,40.94,2614700,40.94
4-Apr-00,47.31,47.38,33.00,41.44,5064400,41.44
3-Apr-00,43.25,46.69,40.38,42.13,4022300,42.13
31-Mar-00,42.75,43.75,39.00,42.38,2594100,42.38
30-Mar-00,41.75,43.00,39.63,40.25,6070900,40.25
29-Mar-00,50.70,50.70,43.63,44.13,6503900,44.13
28-Mar-00,55.88,56.50,49.50,50.13,4573100,50.13
27-Mar-00,62.75,64.06,56.13,56.63,3865300,56.63
24-Mar-00,59.50,61.13,58.00,60.50,2067500,60.50
23-Mar-00,57.88,61.19,56.88,57.50,2059800,57.50
22-Mar-00,57.69,59.25,55.50,58.00,2640000,58.00
21-Mar-00,58.75,59.63,56.00,57.19,1525000,57.19
20-Mar-00,63.69,64.00,58.38,59.25,2312200,59.25
17-Mar-00,65.50,66.75,62.63,62.88,1358400,62.88
16-Mar-00,67.94,68.12,61.50,65.00,1864700,65.00
15-Mar-00,69.75,71.50,65.00,65.97,1628100,65.97
14-Mar-00,79.56,79.56,68.62,69.12,2630200,69.12
13-Mar-00,65.87,77.94,65.12,75.81,4128000,75.81
10-Mar-00,69.62,75.50,69.56,71.12,4311900,71.12
9-Mar-00,63.75,68.75,61.50,68.00,3954200,68.00
8-Mar-00,63.25,64.00,59.81,60.50,1760300,60.50
7-Mar-00,66.06,67.50,61.00,61.00,1642500,61.00
6-Mar-00,69.75,70.50,64.00,65.69,2284200,65.69
3-Mar-00,67.87,71.69,65.50,70.62,4765300,70.62
2-Mar-00,54.13,66.31,53.75,63.78,5230900,63.78
1-Mar-00,60.31,60.50,55.25,55.75,3702700,55.75
29-Feb-00,63.94,65.75,60.50,60.69,2083400,60.69
28-Feb-00,65.75,66.12,61.00,63.56,2313800,63.56
25-Feb-00,69.75,71.00,67.25,68.37,1724700,68.37
24-Feb-00,74.12,74.25,70.00,70.50,1202500,70.50
23-Feb-00,71.12,76.25,69.25,72.00,2084800,72.00
22-Feb-00,73.00,73.87,67.00,71.62,2069100,71.62
18-Feb-00,77.94,78.06,71.12,71.50,2264100,71.50
17-Feb-00,70.44,79.75,70.00,75.19,6669200,75.19
16-Feb-00,73.37,74.50,69.12,70.00,4152800,70.00
15-Feb-00,77.25,77.62,73.00,74.75,1950900,74.75
14-Feb-00,83.12,84.00,77.19,78.19,1723000,78.19
11-Feb-00,86.00,86.50,81.25,83.37,1694100,83.37
10-Feb-00,89.50,89.75,85.00,87.06,1016100,87.06
9-Feb-00,92.00,92.06,89.00,89.50,969100,89.50
8-Feb-00,93.50,94.37,88.56,90.37,2401400,90.37
7-Feb-00,90.75,92.56,87.62,88.94,2294100,88.94
4-Feb-00,95.06,98.00,92.00,92.69,6533900,92.69
3-Feb-00,105.75,108.00,98.00,98.62,3178900,98.62
2-Feb-00,91.37,108.62,88.31,108.00,4829500,108.00
1-Feb-00,97.94,100.00,88.94,92.50,1375000,92.50
31-Jan-00,103.37,105.00,91.00,95.12,2136700,95.12
28-Jan-00,112.50,114.87,104.50,107.00,784500,107.00
27-Jan-00,115.06,120.00,112.00,113.87,790000,113.87
26-Jan-00,113.44,123.69,111.62,113.37,2135300,113.37
25-Jan-00,110.06,114.50,109.50,114.22,734700,114.22
24-Jan-00,117.00,118.00,111.00,112.00,905200,112.00
21-Jan-00,118.62,120.00,111.00,114.06,918100,114.06
20-Jan-00,120.44,120.44,110.62,114.81,894100,114.81
19-Jan-00,118.69,121.50,116.06,117.37,1313800,117.37
18-Jan-00,123.50,125.00,115.50,116.37,2184500,116.37
14-Jan-00,139.00,139.75,131.50,132.25,764500,132.25
13-Jan-00,139.25,143.00,130.00,131.31,1143300,131.31
12-Jan-00,138.00,138.00,120.37,131.31,1322000,131.31
11-Jan-00,140.00,145.00,125.06,129.50,1523600,129.50
10-Jan-00,144.50,148.00,131.38,141.25,2875300,141.25
7-Jan-00,234.94,267.38,230.00,264.50,1361100,132.25
6-Jan-00,251.00,272.44,228.25,228.25,2306400,114.12
5-Jan-00,218.50,258.00,212.00,256.00,2332000,128.00
4-Jan-00,228.00,229.00,215.00,215.00,617800,107.50
3-Jan-00,228.25,231.63,211.00,231.50,810000,115.75
31-Dec-99,222.38,222.50,211.00,211.25,403100,105.62
30-Dec-99,226.13,235.00,220.50,223.00,368400,111.50
29-Dec-99,231.75,233.50,221.63,224.00,317700,112.00
28-Dec-99,239.50,246.63,228.50,232.00,505900,116.00
27-Dec-99,232.75,239.50,220.00,234.38,653400,117.19
23-Dec-99,235.25,246.00,225.00,228.00,796700,114.00
22-Dec-99,250.00,257.00,234.38,236.88,1027700,118.44
21-Dec-99,261.06,266.00,253.00,257.06,852700,128.53
20-Dec-99,251.00,268.81,244.00,267.94,1631600,133.97
17-Dec-99,257.50,259.50,245.88,252.88,968300,126.44
16-Dec-99,247.50,258.50,235.06,245.75,1123100,122.88
15-Dec-99,213.25,243.00,210.00,243.00,2271400,121.50
14-Dec-99,234.00,242.06,215.00,217.00,1955500,108.50
13-Dec-99,253.00,263.88,241.00,246.50,1394800,123.25
10-Dec-99,293.88,294.00,272.00,273.06,666700,136.53
9-Dec-99,290.00,291.00,265.00,286.25,1583100,143.12
8-Dec-99,272.50,302.63,270.00,271.25,2825500,135.62
7-Dec-99,246.56,290.75,240.00,284.13,2726400,142.07
6-Dec-99,219.00,233.50,210.13,232.13,2633600,116.07
3-Dec-99,218.00,220.97,196.00,201.00,1780800,100.50
2-Dec-99,217.88,224.00,206.44,210.31,983100,105.15
1-Dec-99,212.50,225.00,211.25,214.94,1344700,107.47
30-Nov-99,237.00,239.00,205.00,210.00,2802200,105.00
29-Nov-99,217.63,254.00,215.00,236.63,4145800,118.32
26-Nov-99,184.00,219.94,181.63,213.50,2300300,106.75
24-Nov-99,147.56,175.50,145.69,168.94,3062700,84.47
23-Nov-99,128.75,145.98,125.87,143.75,2434500,71.88
22-Nov-99,125.75,126.50,119.87,124.50,564100,62.25
19-Nov-99,126.56,126.69,117.37,122.06,756200,61.03
18-Nov-99,130.06,130.50,125.00,125.25,784200,62.62
17-Nov-99,124.00,131.00,122.00,123.50,1515300,61.75
16-Nov-99,111.50,120.25,109.62,119.62,2044200,59.81
15-Nov-99,105.00,111.00,102.12,105.37,1768000,52.69
12-Nov-99,106.50,106.75,97.00,101.81,1308800,50.90
11-Nov-99,98.44,104.87,95.50,103.50,1215600,51.75
10-Nov-99,96.25,101.00,92.50,95.25,1005000,47.62
9-Nov-99,103.50,105.25,94.12,97.50,1823300,48.75
8-Nov-99,98.50,109.50,98.12,104.00,5136400,52.00
5-Nov-99,88.25,92.16,83.44,85.94,1220600,42.97
4-Nov-99,89.87,90.00,84.00,85.25,424200,42.62
3-Nov-99,88.12,90.00,86.50,88.00,403400,44.00
2-Nov-99,92.12,92.25,87.56,87.81,380500,43.90
1-Nov-99,88.00,93.50,87.44,89.37,685000,44.69
29-Oct-99,87.00,90.12,85.00,88.62,822300,44.31
28-Oct-99,89.25,89.75,82.37,84.00,559200,42.00
27-Oct-99,89.94,93.50,84.50,85.87,1607300,42.94
26-Oct-99,82.37,93.00,80.25,90.62,4131100,45.31
25-Oct-99,74.12,79.25,72.00,76.87,862200,38.44
22-Oct-99,78.81,78.94,75.00,75.19,707500,37.60
21-Oct-99,77.00,83.00,75.00,77.00,815600,38.50
20-Oct-99,80.12,82.81,77.87,79.31,635200,39.65
19-Oct-99,86.87,87.00,77.25,77.50,629700,38.75
18-Oct-99,80.44,84.00,80.06,83.87,487200,41.94
15-Oct-99,81.06,84.75,80.25,81.25,820500,40.62
14-Oct-99,90.56,90.56,86.00,87.41,403600,43.71
13-Oct-99,89.12,93.50,86.19,89.44,789700,44.72
12-Oct-99,94.50,96.19,90.00,91.12,1011100,45.56
11-Oct-99,86.37,95.50,86.37,95.25,1369500,47.62
8-Oct-99,86.37,89.50,84.87,86.50,718000,43.25
7-Oct-99,92.50,92.94,85.25,86.37,1483900,43.19
6-Oct-99,93.87,93.87,88.12,90.87,702000,45.44
5-Oct-99,91.00,97.50,89.25,90.87,1620300,45.44
4-Oct-99,91.00,92.50,87.56,88.69,837700,44.35
1-Oct-99,95.00,95.00,85.62,87.44,1621100,43.72
30-Sep-99,99.94,101.50,95.75,96.00,633000,48.00
29-Sep-99,99.00,104.00,97.50,98.19,749100,49.10
28-Sep-99,101.06,102.31,98.75,99.62,668000,49.81
27-Sep-99,108.00,108.62,100.87,102.25,701400,51.12
24-Sep-99,103.00,105.25,98.25,102.06,1282500,51.03
23-Sep-99,111.44,112.50,100.00,101.00,1392800,50.50
22-Sep-99,115.00,115.00,107.50,108.25,1503600,54.12
21-Sep-99,109.12,117.25,108.50,112.37,1952700,56.19
20-Sep-99,111.00,115.00,106.41,110.47,1443300,55.24
17-Sep-99,114.94,120.81,107.12,107.37,4603300,53.69
16-Sep-99,99.72,113.50,92.50,113.44,4720200,56.72
15-Sep-99,106.00,106.62,96.00,96.84,2356600,48.42
14-Sep-99,104.62,106.50,100.12,100.97,2569400,50.49
13-Sep-99,118.50,118.75,105.75,108.37,2703000,54.19
10-Sep-99,130.25,130.69,117.12,119.75,2824200,59.88
9-Sep-99,125.31,131.50,123.25,123.25,5188400,61.62
8-Sep-99,106.25,135.25,106.00,116.75,12264400,58.38
7-Sep-99,87.00,109.87,83.37,108.00,8232800,54.00
3-Sep-99,84.44,85.25,80.62,84.94,1122300,42.47
2-Sep-99,77.62,81.50,75.00,80.00,773400,40.00
1-Sep-99,83.87,86.00,78.62,79.62,1285300,39.81
31-Aug-99,76.62,82.50,70.50,82.31,1500000,41.15
30-Aug-99,80.75,81.06,75.00,75.56,653400,37.78
27-Aug-99,83.25,83.50,76.50,79.81,1320200,39.90
26-Aug-99,77.25,84.62,75.25,78.94,2900000,39.47
25-Aug-99,73.75,76.50,70.25,73.50,1884200,36.75
24-Aug-99,62.81,70.81,62.75,69.00,1874800,34.50
23-Aug-99,64.00,67.87,63.50,63.88,1385800,31.94
20-Aug-99,73.87,74.87,67.19,68.12,1251700,34.06
19-Aug-99,69.19,75.31,67.25,71.31,1902200,35.65
18-Aug-99,66.50,75.75,61.00,71.50,4303900,35.75
17-Aug-99,76.00,76.50,62.38,67.25,6672000,33.62
16-Aug-99,85.75,86.25,73.62,74.50,6243300,37.25
13-Aug-99,85.12,90.69,80.25,85.25,8891100,42.62
12-Aug-99,58.00,77.87,58.00,72.62,15294700,36.31
11-Aug-99,46.00,56.75,40.00,54.50,17884800,27.25