update, page-35

re: boom boom bang! Um if its what you want heres US futures data:

10/06/1997 8150.00 8178.00 8120.00 8171.00 22522 1884
10/07/1997 8156.00 8250.00 8155.00 8232.00 21292 2826
10/08/1997 8250.00 8250.00 8100.00 8160.00 15251 2815
10/09/1997 8105.00 8157.00 8045.00 8124.00 13655 3129
10/10/1997 8050.00 8130.00 8035.00 8123.00 9485 3360
10/13/1997 8148.00 8166.00 8123.00 8131.00 7307 3671
10/14/1997 8155.00 8170.00 8078.00 8148.00 15106 3907
10/15/1997 8090.00 8140.00 8080.00 8113.00 13680 5068
10/16/1997 8157.00 8162.00 7925.00 7968.00 15219 4288
10/17/1997 7940.00 7964.00 7776.00 7895.00 15877 4502
10/20/1997 7910.00 7965.00 7865.00 7961.00 14449 4745
10/21/1997 7995.00 8117.00 7983.00 8114.00 15806 4881
10/22/1997 8100.00 8107.00 8025.00 8075.00 15668 4737
10/23/1997 7850.00 7965.00 7750.00 7885.00 12284 5158
10/24/1997 7975.00 7984.00 7720.00 7730.00 15920 5556
10/27/1997 7660.00 7735.00 7180.00 7180.00 15742 6971
10/28/1997 6950.00 7580.00 6870.00 7505.00 17698 6881
10/29/1997 7540.00 7660.00 7460.00 7552.00 17222 7266
10/30/1997 7380.00 7575.00 7350.00 7365.00 11874 7116
10/31/1997 7500.00 7535.00 7375.00 7500.00 12629 7484
11/03/1997 7585.00 7735.00 7575.00 7727.00 9522 7613
11/04/1997 7667.00 7735.00 7640.00 7703.00 12063 7850
11/05/1997 7710.00 7800.00 7680.00 7708.00 11673 7779
11/06/1997 7692.00 7730.00 7652.00 7715.00 9670 7814
11/07/1997 7575.00 7635.00 7490.00 7613.00 11886 8016
11/10/1997 7660.00 7680.00 7555.00 7579.00 10873 8548
11/11/1997 7595.00 7620.00 7540.00 7580.00 5015 8523
11/12/1997 7465.00 7562.00 7400.00 7410.00 13101 9312
11/13/1997 7480.00 7530.00 7355.00 7517.00 14366 9597
11/14/1997 7535.00 7615.00 7480.00 7600.00 10725 9545
11/17/1997 7685.00 7765.00 7665.00 7722.00 10120 9667
11/18/1997 7730.00 7745.00 7655.00 7685.00 10426 10056
11/19/1997 7680.00 7780.00 7645.00 7755.00 12007 9852
11/20/1997 7780.00 7875.00 7775.00 7857.00 11768 9771
11/21/1997 7875.00 7925.00 7810.00 7920.00 11313 10140
11/24/1997 7855.00 7870.00 7770.00 7788.00 11224 9909
11/25/1997 7810.00 7840.00 7750.00 7820.00 12232 10964
11/26/1997 7870.00 7870.00 7805.00 7815.00 6685 10386
11/28/1997 7830.00 7880.00 7815.00 7821.00 2897 10355
12/01/1997 7870.00 8050.00 7859.00 8045.00 10533 11256
12/02/1997 8030.00 8060.00 8010.00 8037.00 9141 10563
12/03/1997 8055.00 8095.00 7973.00 8040.00 12237 10919
12/04/1997 8070.00 8125.00 8040.00 8073.00 13476 10920
12/05/1997 8000.00 8180.00 7990.00 8174.00 12545 11179
12/08/1997 8185.00 8185.00 8090.00 8119.00 10593 11185
12/09/1997 8090.00 8120.00 8035.00 8065.00 12523 11168
12/10/1997 8030.00 8042.00 7918.00 7975.00 15132 10874
12/11/1997 7880.00 7915.00 7810.00 7849.00 3965 10390
12/12/1997 7890.00 7925.00 7790.00 7859.00 2640 9777
12/15/1997 7960.00 8035.00 7950.00 8005.00 11467 9271
12/16/1997 8040.00 8108.00 8035.00 8065.00 11655 9409
12/17/1997 8100.00 8114.00 8003.00 8019.00 14963 11391
12/18/1997 8030.00 8030.00 7870.00 7920.00 14166 12109
12/19/1997 7840.00 7884.00 7635.00 7843.00 15265 11886
12/22/1997 7850.00 7925.00 7810.00 7882.00 8273 11746
12/23/1997 7890.00 7900.00 7720.00 7745.00 6099 11681
12/24/1997 7794.00 7810.00 7720.00 7740.00 3199 11417
12/26/1997 7770.00 7785.00 7725.00 7745.00 2004 11391
12/29/1997 7810.00 7889.00 7800.00 7884.00 5688 11315
12/30/1997 7910.00 7995.00 7890.00 7980.00 7025 10885
12/31/1997 7985.00 8028.00 7945.00 7965.00 4213 10825
01/02/1998 7995.00 8040.00 7935.00 8034.00 5234 10771
01/05/1998 8040.00 8105.00 7960.00 8052.00 12972 10922
01/06/1998 8010.00 8015.00 7918.00 7935.00 12015 11135
01/07/1998 7910.00 7976.00 7833.00 7971.00 13773 11334
01/08/1998 7915.00 7935.00 7838.00 7843.00 12251 11477
01/09/1998 7830.00 7850.00 7545.00 7588.00 18136 12566
01/12/1998 7485.00 7710.00 7445.00 7695.00 17221 13070
01/13/1998 7725.00 7780.00 7700.00 7775.00 14056 13532
01/14/1998 7815.00 7830.00 7740.00 7820.00 11735 13874
01/15/1998 7815.00 7818.00 7710.00 7713.00 10228 13982
01/16/1998 7775.00 7840.00 7775.00 7797.00 15454 14786
01/20/1998 7843.00 7925.00 7777.00 7923.00 12730 13565
01/21/1998 7875.00 7875.00 7745.00 7820.00 15150 13823
01/22/1998 7760.00 7820.00 7730.00 7748.00 13569 14211
01/23/1998 7765.00 7807.00 7660.00 7738.00 16268 15313
01/26/1998 7770.00 7795.00 7715.00 7756.00 10100 15044
01/27/1998 7735.00 7887.00 7730.00 7849.00 12176 14738
01/28/1998 7885.00 7950.00 7850.00 7942.00 12766 14532
01/29/1998 7935.00 8052.00 7917.00 7975.00 13376 14648
01/30/1998 8015.00 8020.00 7921.00 7953.00 10019 14543
02/02/1998 8085.00 8160.00 8065.00 8129.00 12128 14873
02/03/1998 8120.00 8195.00 8090.00 8187.00 12057 13956
02/04/1998 8140.00 8190.00 8112.00 8149.00 11904 14047
02/05/1998 8205.00 8215.00 8094.00 8146.00 13801 14290
02/06/1998 8175.00 8237.00 8152.00 8230.00 12674 14566
02/09/1998 8250.00 8250.00 8165.00 8203.00 10836 13878
02/10/1998 8207.00 8350.00 8205.00 8332.00 16895 14075
02/11/1998 8315.00 8345.00 8301.00 8332.00 10937 13985
02/12/1998 8285.00 8425.00 8248.00 8384.00 14623 13707
02/13/1998 8360.00 8395.00 8332.00 8383.00 8347 13316
02/17/1998 8440.00 8485.00 8401.00 8424.00 10550 13711
02/18/1998 8418.00 8480.00 8390.00 8472.00 12830 13699
02/19/1998 8482.00 8485.00 8385.00 8388.00 12950 13634
02/20/1998 8415.00 8450.00 8335.00 8440.00 13412 13195
02/23/1998 8495.00 8500.00 8396.00 8429.00 12776 13241
02/24/1998 8400.00 8447.00 8358.00 8394.00 14848 13046
02/25/1998 8435.00 8515.00 8406.00 8478.00 12327 12402
02/26/1998 8450.00 8524.00 8440.00 8519.00 13274 12092
02/27/1998 8500.00 8590.00 8490.00 8557.00 12628 12778
03/02/1998 8580.00 8585.00 8521.00 8559.00 12668 12384
03/03/1998 8515.00 8610.00 8505.00 8607.00 12991 12332
03/04/1998 8570.00 8578.00 8502.00 8538.00 11957 11951
03/05/1998 8433.00 8508.00 8405.00 8468.00 13178 11611
03/06/1998 8490.00 8590.00 8490.00 8587.00 11007 11124
03/09/1998 8550.00 8642.00 8543.00 8579.00 10669 10987
03/10/1998 8610.00 8662.00 8597.00 8652.00 12150 10689
03/11/1998 8678.00 8704.00 8655.00 8682.00 13368 10249
03/12/1998 8675.00 8690.00 8610.00 8675.00 2748 10113
03/13/1998 8700.00 8711.00 8595.00 8600.00 1875 10005
03/16/1998 8715.00 8809.00 8696.00 8805.00 12072 6632
03/17/1998 8813.00 8840.00 8772.00 8836.00 15416 8474
03/18/1998 8800.00 8861.00 8790.00 8855.00 13651 9712
03/19/1998 8855.00 8888.00 8840.00 8883.00 12147 10176
03/20/1998 8915.00 8991.00 8883.00 8975.00 13530 10842
03/23/1998 8950.00 8975.00 8898.00 8910.00 11593 10620
03/24/1998 8930.00 9012.00 8930.00 8997.00 9972 10587
03/25/1998 9080.00 9080.00 8875.00 8943.00 14344 10564
03/26/1998 8910.00 8979.00 8905.00 8916.00 10433 10333
03/27/1998 8980.00 8985.00 8835.00 8880.00 13121 10708
03/30/1998 8860.00 8905.00 8813.00 8865.00 10182 10729
03/31/1998 8885.00 8977.00 8850.00 8867.00 12160 10900
04/01/1998 8880.00 8965.00 8805.00 8940.00 11047 10894
04/02/1998 8930.00 9075.00 8915.00 9060.00 12419 11317
04/03/1998 9090.00 9100.00 9025.00 9058.00 12396 11345
04/06/1998 9115.00 9165.00 9070.00 9076.00 14367 13329
04/07/1998 9055.00 9085.00 8950.00 9023.00 13931 12283
04/08/1998 9040.00 9042.00 8920.00 8963.00 13810 12456
04/09/1998 9013.00 9090.00 8975.00 9070.00 11828 13142
04/13/1998 9105.00 9110.00 8980.00 9070.00 10698 13049
04/14/1998 9080.00 9185.00 9070.00 9177.00 12805 13770
04/15/1998 9187.00 9225.00 9140.00 9222.00 12402 13762
04/16/1998 9180.00 9190.00 9105.00 9128.00 13595 13672
04/17/1998 9105.00 9234.00 9105.00 9222.00 12561 13330
04/20/1998 9210.00 9224.00 9150.00 9188.00 12349 12908
04/21/1998 9185.00 9250.00 9151.00 9244.00 15181 13029
04/22/1998 9234.00 9265.00 9215.00 9229.00 10592 12676
04/23/1998 9200.00 9255.00 9160.00 9182.00 14248 13494
04/24/1998 9165.00 9207.00 9053.00 9087.00 14394 13862
04/27/1998 9000.00 9015.00 8870.00 8975.00 18236 13875
04/28/1998 9045.00 9049.00 8900.00 8940.00 15455 13993
04/29/1998 8955.00 9035.00 8930.00 8985.00 14152 13498
04/30/1998 9095.00 9172.00 9055.00 9119.00 13198 12912
05/01/1998 9140.00 9207.00 9117.00 9201.00 8452 8452
05/04/1998 9215.00 9295.00 9210.00 9224.00 12290 12283
05/05/1998 9195.00 9220.00 9135.00 9189.00 12893 12405
05/06/1998 9205.00 9214.00 9063.00 9066.00 14655 12355
05/07/1998 9082.00 9092.00 8995.00 9005.00 10830 12252
05/08/1998 9000.00 9130.00 8985.00 9126.00 12080 12336
05/11/1998 9140.00 9215.00 9090.00 9123.00 13374 12840
05/12/1998 9105.00 9218.00 9082.00 9211.00 14446 12780
05/13/1998 9225.00 9260.00 9185.00 9250.00 12843 12937
05/14/1998 9205.00 9254.00 9155.00 9188.00 14539 13081
05/15/1998 9205.00 9220.00 9105.00 9109.00 10935 12926
05/18/1998 9098.00 9159.00 9015.00 9078.00 13820 13026
05/19/1998 9128.00 9155.00 9060.00 9088.00 11416 12857
05/20/1998 9100.00 9210.00 9065.00 9207.00 12574 13214
05/21/1998 9225.00 9233.00 9125.00 9149.00 13150 13009
05/22/1998 9165.00 9184.00 9102.00 9144.00 7511 13006
05/26/1998 9190.00 9197.00 8975.00 8983.00 12947 13073
05/27/1998 8910.00 8990.00 8800.00 8979.00 19901 12986
05/28/1998 8955.00 9020.00 8923.00 9006.00 12388 12553
05/29/1998 9030.00 9054.00 8890.00 8898.00 11688 12325
06/01/1998 8855.00 8995.00 8853.00 8952.00 17446 13137
06/02/1998 8970.00 8995.00 8880.00 8908.00 15303 12814
06/03/1998 8930.00 8948.00 8768.00 8772.00 12895 12793
06/04/1998 8800.00 8900.00 8755.00 8897.00 15287 12517
06/05/1998 8888.00 9078.00 8870.00 9072.00 16014 12482
06/08/1998 9075.00 9124.00 9043.00 9082.00 10321 12127
06/09/1998 9068.00 9098.00 9030.00 9068.00 12363 11825
06/10/1998 9030.00 9105.00 8950.00 8965.00 17602 11458
06/11/1998 8960.00 9005.00 8790.00 8808.00 3790 10381
06/12/1998 8815.00 8855.00 8685.00 8854.00 2430 9593
06/15/1998 8830.00 8870.00 8665.00 8680.00 19176 8419
06/16/1998 8770.00 8773.00 8660.00 8757.00 17903 8488
06/17/1998 8855.00 8990.00 8825.00 8938.00 20885 10076
06/18/1998 8935.00 8944.00 8872.00 8895.00 13957 11547
06/19/1998 8920.00 8943.00 8773.00 8794.00 11417 11979
06/22/1998 8805.00 8855.00 8763.00 8800.00 12003 12213
06/23/1998 8823.00 8920.00 8820.00 8913.00 10592 12266
06/24/1998 8925.00 9024.00 8855.00 9011.00 17274 12391
06/25/1998 9035.00 9110.00 8990.00 9035.00 16553 12889
06/26/1998 9040.00 9073.00 9010.00 9047.00 9637 12672
06/29/1998 9080.00 9140.00 9065.00 9097.00 11698 12672
06/30/1998 9085.00 9088.00 9003.00 9030.00 13984 12928
07/01/1998 9090.00 9140.00 9055.00 9124.00 11969 12783
07/02/1998 9105.00 9127.00 9076.00 9103.00 6405 12583
07/06/1998 9105.00 9193.00 9075.00 9190.00 10921 12828
07/07/1998 9200.00 9228.00 9148.00 9179.00 12201 13114
07/08/1998 9165.00 9265.00 9165.00 9256.00 11742 13252
07/09/1998 9260.00 9264.00 9130.00 9153.00 13356 13129
07/10/1998 9148.00 9205.00 9093.00 9185.00 12992 13992
07/13/1998 9213.00 9215.00 9133.00 9148.00 9958 13770
07/14/1998 9175.00 9322.00 9175.00 9308.00 14890 14516
07/15/1998 9315.00 9372.00 9285.00 9305.00 13346 14832
07/16/1998 9320.00 9403.00 9268.00 9392.00 13179 14509
07/17/1998 9390.00 9418.00 9366.00 9392.00 9067 14439
07/20/1998 9400.00 9415.00 9318.00 9365.00 11141 14032
07/21/1998 9370.00 9410.00 9222.00 9233.00 16200 14474
07/22/1998 9235.00 9235.00 9130.00 9193.00 17051 14080
07/23/1998 9170.00 9188.00 8960.00 8964.00 19143 14172
07/24/1998 9010.00 9060.00 8900.00 8991.00 16144 14214
07/27/1998 8937.00 9080.00 8902.00 9075.00 15049 14262
07/28/1998 9030.00 9050.00 8840.00 8970.00 20670 14400
07/29/1998 8990.00 9044.00 8913.00 8948.00 14664 13896
07/30/1998 8990.00 9080.00 8970.00 9051.00 11347 13802
07/31/1998 9025.00 9090.00 8850.00 8900.00 12544 13314
08/03/1998 8888.00 8925.00 8805.00 8811.00 13367 13882
08/04/1998 8867.00 8889.00 8480.00 8505.00 24978 15126
08/05/1998 8545.00 8610.00 8380.00 8605.00 20159 15356
08/06/1998 8555.00 8635.00 8515.00 8605.00 14379 15000
08/07/1998 8570.00 8740.00 8560.00 8624.00 15232 15153
08/10/1998 8600.00 8660.00 8555.00 8613.00 12482 14617
08/11/1998 8420.00 8510.00 8333.00 8466.00 17941 14792
08/12/1998 8530.00 8605.00 8495.00 8600.00 13764 14785
08/13/1998 8525.00 8635.00 8450.00 8458.00 16461 15134
08/14/1998 8550.00 8580.00 8385.00 8425.00 16773 14992
08/17/1998 8400.00 8605.00 8385.00 8587.00 14709 14535
08/18/1998 8650.00 8775.00 8610.00 8760.00 16571 15105
08/19/1998 8785.00 8810.00 8692.00 8721.00 11692 14352
08/20/1998 8715.00 8718.00 8625.00 8642.00 13296 14292
08/21/1998 8555.00 8590.00 8345.00 8585.00 18071 14522
08/24/1998 8575.00 8654.00 8525.00 8596.00 13130 14181
08/25/1998 8660.00 8715.00 8555.00 8613.00 14897 14223
08/26/1998 8540.00 8600.00 8475.00 8558.00 17402 14569
08/27/1998 8470.00 8475.00 8100.00 8110.00 24197 15700
08/28/1998 8180.00 8270.00 8023.00 8093.00 21204 15662
08/31/1998 8150.00 8150.00 7460.00 7485.00 23910 16530
09/01/1998 7650.00 7920.00 7360.00 7870.00 24366 16913
09/02/1998 7890.00 7965.00 7755.00 7775.00 17234 16747
09/03/1998 7665.00 7769.00 7580.00 7723.00 18098 16664
09/04/1998 7740.00 7785.00 7475.00 7673.00 14477 16178
09/08/1998 7860.00 8085.00 7837.00 8076.00 15562 16027
09/09/1998 8010.00 8050.00 7835.00 7840.00 20138 15054
09/10/1998 7700.00 7735.00 7500.00 7556.00 4110 12801
09/11/1998 7680.00 7935.00 7555.00 7927.00 19267 9800
09/14/1998 7995.00 8110.00 7975.00 8000.00 16487 9850
09/15/1998 7970.00 8115.00 7925.00 8094.00 17300 10678
09/16/1998 8100.00 8195.00 8025.00 8175.00 16740 11175
09/17/1998 7980.00 7995.00 7915.00 7948.00 17928 12868
09/18/1998 7965.00 7990.00 7885.00 7965.00 12551 12545
09/21/1998 7755.00 8020.00 7705.00 7981.00 15854 13569
09/22/1998 8055.00 8070.00 7910.00 7950.00 12409 13441
09/23/1998 8035.00 8255.00 8005.00 8247.00 14291 13282
09/24/1998 8225.00 8245.00 7980.00 8060.00 13879 13645
09/25/1998 7935.00 8155.00 7925.00 8065.00 15647 13767
09/28/1998 8125.00 8229.00 8105.00 8205.00 11430 13686
09/29/1998 8220.00 8230.00 8020.00 8125.00 13905 14125
09/30/1998 8020.00 8100.00 7860.00 7885.00 15197 14549
10/01/1998 7740.00 7865.00 7622.00 7695.00 21106 15537
10/02/1998 7735.00 7885.00 7555.00 7862.00 20927 15704
10/05/1998 7765.00 7840.00 7580.00 7765.00 18460 15391
10/06/1998 7900.00 7920.00 7710.00 7775.00 18438 15619
10/07/1998 7810.00 7915.00 7635.00 7790.00 20827 16732
10/08/1998 7650.00 7825.00 7500.00 7788.00 24580 17450
10/09/1998 7850.00 7975.00 7690.00 7970.00 14129 15741
10/12/1998 8130.00 8140.00 8020.00 8027.00 7380 15807
10/13/1998 7985.00 8060.00 7920.00 7973.00 13566 15612
10/14/1998 7950.00 8100.00 7923.00 8007.00 15834 14900
10/15/1998 7980.00 8600.00 7955.00 8412.00 18358 15158
10/16/1998 8400.00 8485.00 8375.00 8475.00 13201 14212
10/19/1998 8450.00 8565.00 8420.00 8505.00 11266 14918
10/20/1998 8575.00 8685.00 8507.00 8552.00 16898 14640
10/21/1998 8585.00 8605.00 8505.00 8533.00 11281 14711
10/22/1998 8550.00 8600.00 8455.00 8590.00 14398 15048
10/23/1998 8551.00 8560.00 8450.00 8475.00 10901 14931
10/26/1998 8505.00 8580.00 8435.00 8468.00 11521 14660
10/27/1998 8530.00 8574.00 8375.00 8413.00 15681 14539
10/28/1998 8380.00 8470.00 8355.00 8390.00 11976 14313
10/29/1998 8395.00 8575.00 8382.00 8572.00 11248 14558
10/30/1998 8600.00 8687.00 8580.00 8645.00 11798 14265
11/02/1998 8690.00 8780.00 8652.00 8776.00 12136 14063
11/03/1998 8741.00 8775.00 8695.00 8730.00 11233 13852
11/04/1998 9470.00 9470.00 9420.00 9425.00 14000 54
11/05/1998 9575.00 9575.00 9575.00 9575.00 0 54
11/06/1998 9629.00 9629.00 9629.00 9629.00 0 54
11/09/1998 9537.00 9537.00 9537.00 9537.00 0 54
11/10/1998 8885.00 8955.00 8860.00 8868.00 10335 13768
11/11/1998 8930.00 8965.00 8812.00 8860.00 9743 14140
11/12/1998 8820.00 8930.00 8820.00 8874.00 12755 14111
11/13/1998 8895.00 8994.00 8860.00 8990.00 8609 14193
11/16/1998 9040.00 9055.00 8952.00 9040.00 8468 14041
11/17/1998 9025.00 9150.00 8920.00 9003.00 11188 13534
11/18/1998 8975.00 9100.00 8975.00 9085.00 8842 13347
11/19/1998 9110.00 9119.00 9036.00 9092.00 10137 13504
11/20/1998 9135.00 9200.00 9125.00 9195.00 8873 13063
11/23/1998 9255.00 9430.00 9235.00 9427.00 10580 13324
11/24/1998 9410.00 9420.00 9302.00 9324.00 12861 12995
11/25/1998 9328.00 9340.00 9273.00 9327.00 5874 12746
11/27/1998 9365.00 9384.00 9340.00 9345.00 1777 12510
11/30/1998 9325.00 9325.00 9090.00 9093.00 19754 12572
12/01/1998 9039.00 9161.00 8997.00 9142.00 16328 12711
12/02/1998 9100.00 9110.00 8955.00 9083.00 16329 12250
12/03/1998 9125.00 9125.00 8865.00 8885.00 15180 12191
12/04/1998 8940.00 9075.00 8935.00 9040.00 12480 11610
12/07/1998 9045.00 9100.00 9006.00 9070.00 10177 11474
12/08/1998 9055.00 9100.00 8946.00 9031.00 12430 11328
12/09/1998 9020.00 9060.00 8971.00 9018.00 12262 10735
12/10/1998 9020.00 9025.00 8825.00 8839.00 3276 9463
12/11/1998 8840.00 8860.00 8730.00 8817.00 1401 9112
12/14/1998 8815.00 8874.00 8720.00 8725.00 13925 9530
12/15/1998 8805.00 8910.00 8750.00 8900.00 14722 10328
12/16/1998 8905.00 8915.00 8815.00 8858.00 14679 11504
12/17/1998 8875.00 8960.00 8860.00 8950.00 12265 12837
12/18/1998 8930.00 9010.00 8910.00 8965.00 6711 13103
12/21/1998 9005.00 9200.00 8977.00 9067.00 7624 13423
12/22/1998 9065.00 9145.00 9015.00 9122.00 6879 13389
12/23/1998 9150.00 9300.00 9135.00 9287.00 5975 13316
12/24/1998 9280.00 9324.00 9250.00 9290.00 2043 13009
12/28/1998 9295.00 9353.00 9250.00 9278.00 4039 13254
12/29/1998 9315.00 9414.00 9255.00 9409.00 5432 13184
12/30/1998 9395.00 9405.00 9325.00 9340.00 4578 13383
12/31/1998 9325.00 9364.00 9230.00 9265.00 4055 13491
01/04/1999 9290.00 9420.00 9160.00 9255.00 13008 14396
01/05/1999 9260.00 9405.00 9230.00 9377.00 12805 14426
01/06/1999 9445.00 9640.00 9445.00 9612.00 14171 14831
01/07/1999 9550.00 9605.00 9465.00 9590.00 13592 14611
01/08/1999 9645.00 9735.00 9590.00 9727.00 14120 14675
01/11/1999 9695.00 9718.00 9580.00 9690.00 12555 14537
01/12/1999 9685.00 9690.00 9502.00 9540.00 13394 14717
01/13/1999 9300.00 9490.00 9200.00 9385.00 18849 15770
01/14/1999 9440.00 9450.00 9121.00 9150.00 17816 15598
01/15/1999 9200.00 9396.00 9200.00 9377.00 10965 14962
01/19/1999 9410.00 9460.00 9245.00 9374.00 15649 14687
01/20/1999 9450.00 9533.00 9330.00 9395.00 17297 14620
01/21/1999 9370.00 9422.00 9250.00 9253.00 17660 14196
01/22/1999 9185.00 9250.00 9105.00 9165.00 13399 14254
01/25/1999 9150.00 9269.00 9080.00 9265.00 14221 13821
01/26/1999 9235.00 9395.00 9210.00 9390.00 12860 13822
01/27/1999 9395.00 9421.00 9195.00 9215.00 15994 14429
01/28/1999 9255.00 9345.00 9245.00 9287.00 13033 14460
01/29/1999 9330.00 9430.00 9225.00 9370.00 14269 14689
02/01/1999 9430.00 9460.00 9345.00 9350.00 9974 14798
02/02/1999 9305.00 9354.00 9215.00 9280.00 13796 15009
02/03/1999 9235.00 9429.00 9235.00 9417.00 14306 15329
02/04/1999 9435.00 9440.00 9295.00 9350.00 15260 15881
02/05/1999 9351.00 9380.00 9250.00 9330.00 13410 16038
02/08/1999 9360.00 9370.00 9230.00 9313.00 10969 16029
02/09/1999 9285.00 9315.00 9130.00 9135.00 15083 16829
02/10/1999 9125.00 9199.00 9115.00 9192.00 13919 16922
02/11/1999 9195.00 9430.00 9161.00 9427.00 14458 17172
02/12/1999 9380.00 9395.00 9245.00 9315.00 12279 16850
02/16/1999 9370.00 9409.00 9250.00 9279.00 11143 16502
02/17/1999 9225.00 9390.00 9180.00 9240.00 15405 16695
02/18/1999 9270.00 9335.00 9205.00 9315.00 13424 16701
02/19/1999 9295.00 9410.00 9280.00 9363.00 10451 16535
02/22/1999 9355.00 9592.00 9340.00 9576.00 13008 17416
02/23/1999 9580.00 9630.00 9490.00 9575.00 13351 17165
02/24/1999 9589.00 9620.00 9380.00 9390.00 13571 16609
02/25/1999 9420.00 9439.00 9240.00 9348.00 17978 16850
02/26/1999 9340.00 9410.00 9265.00 9303.00 13118 16311
03/01/1999 9300.00 9365.00 9232.00 9340.00 12142 16229
03/02/1999 9324.00 9430.00 9280.00 9330.00 13736 16124
03/03/1999 9335.00 9345.00 9210.00 9305.00 13552 15903
03/04/1999 9340.00 9503.00 9340.00 9495.00 16411 16251
03/05/1999 9520.00 9780.00 9500.00 9775.00 17978 16541
03/08/1999 9755.00 9792.00 9685.00 9748.00 13757 15633
03/09/1999 9710.00 9815.00 9676.00 9690.00 16424 14793
03/10/1999 9705.00 9800.00 9680.00 9797.00 12448 14155
03/11/1999 9840.00 9955.00 9801.00 9931.00 4797 12254
03/12/1999 9950.00 9975.00 9860.00 9869.00 2629 11245
03/15/1999 9955.00 10065.00 9950.00 10042.00 12003 10550
03/16/1999 10045.00 10090.00 10010.10 10023.00 13181 11314
03/17/1999 10005.00 10055.00 9940.00 9968.00 16101 13186
03/18/1999 9940.00 10125.00 9930.00 10120.00 14193 14935
03/19/1999 10140.00 10165.00 9940.00 9948.00 11913 14736
03/22/1999 9960.00 10020.00 9945.00 10005.00 9037 14610
03/23/1999 9970.00 9975.00 9700.00 9740.00 17742 14623
03/24/1999 9735.00 9784.00 9701.00 9770.00 10802 14022
03/25/1999 9815.00 9945.00 9802.00 9942.00 12462 14626
03/26/1999 9900.00 9929.00 9825.00 9914.00 8954 14210
03/29/1999 9939.00 10125.00 9939.00 10060.00 10661 14818
03/30/1999 10030.00 10060.00 9940.00 9983.00 10530 14557
03/31/1999 9990.00 10060.00 9830.00 9835.00 13647 13789
04/01/1999 9885.00 9935.00 9830.00 9900.00 8603 13798
04/05/1999 9980.00 10095.00 9948.00 10080.00 9573 13771
04/06/1999 10054.00 10099.00 9982.00 10032.00 12433 13929
04/07/1999 10085.00 10160.00 10010.00 10152.00 13309 14156
04/08/1999 10155.00 10285.00 10112.00 10280.00 13121 14058
04/09/1999 10230.00 10275.00 10160.00 10238.00 10020 14017
04/12/1999 10095.00 10430.00 10095.00 10422.00 16049 14760
04/13/1999 10395.00 10475.00 10360.00 10471.00 17594 16041
04/14/1999 10490.00 10575.00 10415.00 10477.00 23534 17597
04/15/1999 10480.00 10555.00 10415.00 10517.00 20048 18711
04/16/1999 10510.00 10580.00 10415.00 10517.00 18255 19052
04/19/1999 10560.00 10809.00 10395.00 10498.00 36013 22474
04/20/1999 10505.00 10585.00 10375.00 10512.00 23035 22614
04/21/1999 10500.00 10710.00 10460.00 10697.00 19742 20955
04/22/1999 10760.00 10800.00 10660.00 10795.00 16213 21257
04/23/1999 10740.00 10800.00 10686.00 10750.00 12228 20687
04/26/1999 10750.00 10780.00 10690.00 10775.00 10868 20715
04/27/1999 10825.00 10910.00 10800.00 10909.00 17627 20600
04/28/1999 10850.00 10975.00 10845.00 10886.00 18441 20731
04/29/1999 10850.00 10964.00 10840.00 10927.00 17285 21255
04/30/1999 10974.00 10990.00 10685.00 10810.00 22558 21769
05/03/1999 10820.00 11055.00 10800.00 11035.00 19534 22532
05/04/1999 11030.00 11060.00 10910.00 10953.00 21637 23428
05/05/1999 10945.00 10999.00 10810.00 10978.00 22207 22735
05/06/1999 10960.00 11010.00 10865.00 10990.00 21093 22701
05/07/1999 11005.00 11090.00 10945.00 11072.00 16276 22187
05/10/1999 11040.00 11133.00 10980.00 11033.00 15883 23517
05/11/1999 11060.00 11120.00 11001.00 11055.00 17338 23932
05/12/1999 11045.00 11080.00 10720.00 11043.00 16884 23655
05/13/1999 11050.00 11160.00 11040.00 11145.00 15297 23965
05/14/1999 11135.00 11135.00 10885.00 10910.00 19749 23748
05/17/1999 10855.00 10905.00 10781.00 10885.00 17857 23108
05/18/1999 10880.00 10960.00 10760.00 10903.00 15978 22702
05/19/1999 10925.00 10935.00 10835.00 10925.00 13848 22258
05/20/1999 10941.00 10979.00 10880.00 10885.00 10241 21558
05/21/1999 10895.00 10915.00 10810.00 10860.00 10777 21450
05/24/1999 10895.00 10895.00 10645.00 10655.00 17833 21710
05/25/1999 10690.00 10770.00 10540.00 10543.00 21304 22063
05/26/1999 10590.00 10750.00 10540.00 10735.00 21518 20907
05/27/1999 10700.00 10700.00 10445.00 10500.00 23784 19796
05/28/1999 10510.00 10600.00 10475.00 10547.00 12467 18742
06/01/1999 10570.00 10620.00 10425.00 10607.00 18010 18354
06/02/1999 10610.00 10644.00 10470.00 10599.00 17034 18205
06/03/1999 10625.00 10695.00 10602.00 10691.00 14609 17025
06/04/1999 10667.00 10845.00 10650.00 10840.00 15523 17564
06/07/1999 10810.00 10930.00 10810.00 10900.00 12525 16831
06/08/1999 10885.00 10888.00 10735.00 10770.00 13617 15652
06/09/1999 10790.00 10800.00 10675.00 10706.00 14884 15268
06/10/1999 10600.00 10645.00 10535.00 10633.00 6572 11845
06/11/1999 10645.00 10695.00 10440.00 10498.00 3258 10512
06/14/1999 10600.00 10700.00 10590.00 10670.00 15378 13044
06/15/1999 10675.00 10769.00 10666.00 10727.00 15944 13982
06/16/1999 10745.00 10893.00 10740.00 10877.00 18945 16002
06/17/1999 10850.00 10970.00 10805.00 10955.00 16641 16963
06/18/1999 10965.00 10974.00 10910.00 10951.00 8685 17232
06/21/1999 10970.00 10980.00 10845.00 10903.00 11146 17461
06/22/1999 10865.00 10908.00 10801.00 10818.00 13161 17360
06/23/1999 10795.00 10795.00 10710.00 10735.00 13202 17459
06/24/1999 10730.00 10750.00 10550.00 10638.00 20784 18035
06/25/1999 10635.00 10728.00 10620.00 10660.00 14125 17908
06/28/1999 10680.00 10775.00 10675.00 10750.00 9663 17858
06/29/1999 10735.00 10885.00 10716.00 10860.00 9199 17493
06/30/1999 10855.00 11095.00 10805.00 11030.00 16487 18193
07/01/1999 11035.00 11170.00 10980.00 11160.00 14071 18620
07/02/1999 11160.00 11250.00 11136.00 11245.00 9408 18266
07/06/1999 11235.00 11324.00 11205.00 11220.00 12873 19043
07/07/1999 11193.00 11250.00 11150.00 11235.00 13851 19123
07/08/1999 11185.00 11290.00 11166.00 11198.00 13727 19210
07/09/1999 11240.00 11285.00 11205.00 11269.00 7755 18359
07/12/1999 11290.00 11310.00 11225.00 11258.00 10183 18530
07/13/1999 11200.00 11285.00 11145.00 11241.00 13467 19181
07/14/1999 11295.00 11295.00 11175.00 11222.00 11498 19358
07/15/1999 11270.00 11285.00 11205.00 11240.00 10180 18542
07/16/1999 11250.00 11277.00 11210.00 11271.00 6906 18750
07/19/1999 11301.00 11340.00 11223.00 11250.00 11430 19293
07/20/1999 11215.00 11230.00 11010.00 11031.00 18136 20052
07/21/1999 11050.00 11108.00 10985.00 11046.00 14715 19895
07/22/1999 11035.00 11090.00 10920.00 11008.00 18673 20615
07/23/1999 11025.00 11045.00 10907.00 10965.00 11848 20167
07/26/1999 10895.00 10970.00 10880.00 10898.00 10729 20276
07/27/1999 10975.00 11070.00 10941.00 11000.00 12747 20397
07/28/1999 11015.00 11064.00 10965.00 10991.00 12388 20100
07/29/1999 10895.00 10900.00 10730.00 10813.00 20780 20796
07/30/1999 10845.00 10855.00 10668.00 10678.00 13560 20783
08/02/1999 10650.00 10820.00 10640.00 10695.00 14038 19886
08/03/1999 10745.00 10750.00 10620.00 10717.00 18345 20149
08/04/1999 10750.00 10845.00 10685.00 10690.00 19502 21340
08/05/1999 10730.00 10865.00 10580.00 10859.00 22039 21765
08/06/1999 10775.00 10845.00 10675.00 10730.00 16784 21502
08/09/1999 10745.00 10780.00 10705.00 10735.00 9417 21146
08/10/1999 10690.00 10725.00 10555.00 10688.00 19271 21567
08/11/1999 10735.00 10825.00 10680.00 10812.00 14015 21550
08/12/1999 10845.00 10930.00 10811.00 10883.00 10236 21469
08/13/1999 10905.00 11023.00 10900.00 11016.00 13538 21665
08/16/1999 11015.00 11100.00 10982.00 11095.00 8589 21334
08/17/1999 11135.00 11205.00 11040.00 11135.00 16949 22180
08/18/1999 11120.00 11125.00 10990.00 10994.00 13188 22151
08/19/1999 10950.00 11025.00 10906.00 10978.00 15125 22297
08/20/1999 11002.00 11158.00 10995.00 11152.00 9366 21989
08/23/1999 11195.00 11365.00 11180.00 11360.00 13847 22888
08/24/1999 11310.00 11405.00 11200.00 11325.00 16917 23179
08/25/1999 11350.00 11365.00 11225.00 11347.00 15196 22364
08/26/1999 11335.00 11365.00 11222.00 11230.00 12291 21926
08/27/1999 11254.00 11254.00 11106.00 11120.00 12709 21625
08/30/1999 11140.00 11148.00 10916.00 10933.00 14315 21517
08/31/1999 10949.00 11015.00 10795.00 10830.00 20141 20846
09/01/1999 10880.00 10982.00 10860.00 10975.00 16163 19739
09/02/1999 10880.00 10885.00 10740.00 10845.00 17823 18856
09/03/1999 11005.00 11140.00 11005.00 11135.00 11283 18711
09/07/1999 11100.00 11115.00 11026.00 11038.00 9714 18059
09/08/1999 10955.00 11130.00 10955.00 11042.00 18466 17724
09/09/1999 11045.00 11105.00 10980.00 11067.00 3808 15946
09/10/1999 11150.00 11180.00 11030.00 11042.00 2489 14344
09/13/1999 11090.00 11155.00 11080.00 11145.00 12807 13305
09/14/1999 11085.00 11105.00 11000.00 11035.00 15235 13977
09/15/1999 11100.00 11125.00 10880.00 10890.00 19901 15852
09/16/1999 10925.00 10934.00 10723.00 10861.00 23028 18487
09/17/1999 10920.00 10960.00 10888.00 10931.00 10379 18265
09/20/1999 10952.00 10958.00 10885.00 10918.00 6011 18396
09/21/1999 10870.00 10870.00 10645.00 10690.00 18985 19234
09/22/1999 10710.00 10725.00 10575.00 10607.00 19898 19396
09/23/1999 10655.00 10679.00 10350.00 10368.00 23817 20532
09/24/1999 10340.00 10425.00 10260.00 10363.00 21302 20346
09/27/1999 10435.00 10490.00 10385.00 10405.00 12268 20458
09/28/1999 10360.00 10405.00 10155.00 10358.00 24877 20987
09/29/1999 10358.00 10420.00 10275.00 10291.00 17678 20932
09/30/1999 10345.00 10480.00 10315.00 10435.00 18666 21321
10/01/1999 10360.00 10385.00 10261.00 10331.00 14454 21089
10/04/1999 10385.00 10515.00 10385.00 10510.00 11589 21513
10/05/1999 10505.00 10590.00 10340.00 10485.00 18819 22303
10/06/1999 10485.00 10668.00 10480.00 10655.00 15970 21761
10/07/1999 10675.00 10680.00 10575.00 10603.00 12944 21980
10/08/1999 10615.00 10730.00 10566.00 10722.00 13999 21636
10/11/1999 10702.00 10780.00 10686.00 10711.00 5162 21245
10/12/1999 10675.00 10694.00 10480.00 10498.00 17828 22055
10/13/1999 10440.00 10495.00 10255.00 10263.00 22121 22854
10/14/1999 10296.00 10405.00 10185.00 10335.00 26186 23852
10/15/1999 10110.00 10215.00 10040.00 10060.00 20019 23909
10/18/1999 10040.00 10195.00 10010.00 10192.00 29494 25522
10/19/1999 10295.00 10380.00 10225.00 10292.00 21335 25446
10/20/1999 10325.00 10460.00 10290.00 10417.00 18405 24680
10/21/1999 10265.00 10385.00 10215.00 10380.00 17779 24794
10/22/1999 10430.00 10575.00 10430.00 10492.00 12299 24618
10/25/1999 10435.00 10455.00 10365.00 10379.00 14372 24678
10/26/1999 10395.00 10465.00 10305.00 10310.00 20282 23447
10/27/1999 10330.00 10470.00 10325.00 10457.00 14187 22803
10/28/1999 10600.00 10700.00 10595.00 10687.00 16921 23094
10/29/1999 10765.00 10844.00 10715.00 10810.00 19789 23039
11/01/1999 10785.00 10805.00 10690.00 10693.00 11292 21977
11/02/1999 10720.00 10805.00 10600.00 10606.00 15721 21695
11/03/1999 10675.00 10718.00 10605.00 10652.00 16333 21711
11/04/1999 10730.00 10760.00 10642.00 10702.00 11249 21263
11/05/1999 10845.00 10865.00 10730.00 10792.00 12855 21240
11/08/1999 10705.00 10789.00 10681.00 10772.00 10301 21390
11/09/1999 10820.00 10820.00 10626.00 10650.00 14526 21486
11/10/1999 10595.00 10700.00 10567.00 10642.00 15093 21480
11/11/1999 10665.00 10685.00 10590.00 10643.00 6142 21250
11/12/1999 10690.00 10845.00 10585.00 10832.00 18032 21564
11/15/1999 10810.00 10842.00 10755.00 10824.00 9282 20788
11/16/1999 10880.00 11023.00 10790.00 11015.00 15366 21225
11/17/1999 10975.00 10985.00 10920.00 10933.00 10725 20522
11/18/1999 10970.00 11090.00 10970.00 11070.00 17154 18562
11/19/1999 11060.00 11079.00 11001.00 11050.00 9421 17928
11/22/1999 11015.00 11150.00 11010.00 11142.00 11864 17970
11/23/1999 11150.00 11158.00 11015.00 11028.00 12939 17954
11/24/1999 10995.00 11075.00 10980.00 11047.00 7130 18012
11/26/1999 11070.00 11085.00 10961.00 10963.00 3625 17830
11/29/1999 10995.00 11025.00 10922.00 10980.00 11803 18092
11/30/1999 10950.00 11070.00 10880.00 10888.00 14467 17911
12/01/1999 10895.00 11045.00 10890.00 11040.00 14190 17999
12/02/1999 11040.00 11090.00 11030.00 11065.00 8436 17820
12/03/1999 11065.00 11360.00 11055.00 11325.00 17643 18272
12/06/1999 11340.00 11369.00 11215.00 11233.00 22694 16855
12/07/1999 11235.00 11275.00 11120.00 11135.00 14199 16882
12/08/1999 11140.00 11185.00 11055.00 11060.00 13791 15065
12/09/1999 11130.00 11205.00 11065.00 11150.00 5836 13365
12/10/1999 11185.00 11285.00 11121.00 11234.00 2086 12956
12/13/1999 11360.00 11400.00 11305.00 11346.00 11798 8642
12/14/1999 11370.00 11470.00 11280.00 11310.00 13162 10010
12/15/1999 11265.00 11415.00 11250.00 11357.00 15192 10282
12/16/1999 11360.00 11399.00 11260.00 11380.00 15142 11383
12/17/1999 11430.00 11525.00 11415.00 11427.00 10552 11789
12/20/1999 11440.00 11459.00 11245.00 11260.00 7801 9771
12/21/1999 11235.00 11385.00 11225.00 11346.00 8610 9406
12/22/1999 11355.00 11396.00 11316.00 11355.00 5032 10885
12/23/1999 11400.00 11580.00 11396.00 11575.00 6911 11070
12/27/1999 11610.00 11611.00 11526.00 11540.00 4686 10829
12/28/1999 11525.00 11645.00 11520.00 11630.00 6123 10952
12/29/1999 11630.00 11670.00 11590.00 11620.00 3733 10901
12/30/1999 11665.00 11685.00 11551.00 11563.00 3390 10530
12/31/1999 11575.00 11660.00 11560.00 11625.00 2613 10472
01/03/2000 11670.00 11715.00 11415.00 11453.00 15477 10945
01/04/2000 11310.00 11390.00 11075.00 11080.00 17315 10642
01/05/2000 11080.00 11323.00 11010.00 11223.00 19473 11653
01/06/2000 11170.00 11410.00 11150.00 11300.00 19733 12138
01/07/2000 11399.00 11670.00 11280.00 11660.00 16944 12805
01/10/2000 11745.00 11770.00 11640.00 11702.00 14084 12764
01/11/2000 11645.00 11765.00 11602.00 11621.00 18470 13149
01/12/2000 11610.00 11700.00 11610.00 11639.00 14897 13148
01/13/2000 11705.00 11745.00 11615.00 11672.00 13534 13031
01/14/2000 12972.00 12972.00 12972.00 12972.00 15500 0
01/18/2000 12790.00 12790.00 12790.00 12790.00 0 0
01/19/2000 12754.00 12754.00 12754.00 12754.00 0 0
01/20/2000 12565.00 12565.00 12565.00 12565.00 0 0
01/21/2000 11460.00 11505.00 11301.00 11340.00 13514 12656
01/24/2000 11405.00 11440.00 10980.00 11070.00 17176 12433
01/25/2000 11105.00 11155.00 10932.00 11098.00 17765 12047
01/26/2000 11140.00 11199.00 11080.00 11114.00 12482 11977
01/27/2000 11140.00 11225.00 10975.00 11117.00 14883 12267
01/28/2000 11165.00 11190.00 10770.00 10779.00 17367 12577
01/31/2000 10820.00 11030.00 10755.00 11020.00 12851 12424
02/01/2000 11020.00 11120.00 10960.00 11098.00 11069 12013
02/02/2000 11100.00 11170.00 11020.00 11038.00 10518 12313
02/03/2000 11095.00 11118.00 10875.00 11096.00 20015 12272
02/04/2000 11085.00 11175.00 10990.00 11016.00 10825 12196
02/07/2000 10990.00 11015.00 10880.00 10923.00 10785 12506
02/08/2000 10975.00 11075.00 10960.00 10977.00 9356 12351
02/09/2000 11030.00 11033.00 10710.00 10718.00 14265 13261
02/10/2000 10755.00 10790.00 10642.00 10660.00 15584 13227
02/11/2000 10670.00 10715.00 10385.00 10483.00 17306 13796
02/14/2000 10510.00 10590.00 10490.00 10582.00 12545 13301
02/15/2000 10582.00 10820.00 10531.00 10780.00 18806 13179
02/16/2000 10767.00 10780.00 10595.00 10605.00 14248 13050
02/17/2000 10645.00 10720.00 10485.00 10495.00 16538 14392
02/18/2000 10515.00 10580.00 10220.00 10286.00 14644 14613
02/22/2000 10295.00 10370.00 10125.00 10283.00 19185 15172
02/23/2000 10320.00 10369.00 10180.00 10258.00 16072 14993
02/24/2000 10277.00 10318.00 9960.00 10120.00 28275 18320
02/25/2000 10135.00 10155.00 9850.00 9885.00 25746 20203
02/28/2000 9890.00 10180.00 9855.00 10037.00 28770 20390
02/29/2000 10090.00 10235.00 10060.00 10185.00 15360 19318
03/01/2000 10175.00 10205.00 10090.00 10180.00 16499 18249
03/02/2000 10150.00 10233.00 10115.00 10185.00 11901 17772
03/03/2000 10200.00 10465.00 10185.00 10395.00 18230 17962
03/06/2000 10390.00 10400.00 10115.00 10165.00 13315 18013
03/07/2000 10190.00 10215.00 9750.00 9755.00 26908 18753
03/08/2000 9860.00 9925.00 9720.00 9855.00 31966 27310
03/09/2000 9860.00 10050.00 9735.00 10039.00 8087 15694
03/10/2000 10020.00 10105.00 9910.00 9938.00 3172 13556
03/13/2000 9790.00 10005.00 9690.00 9947.00 3951 12922
03/14/2000 10090.00 10175.00 9900.00 9943.00 24858 12287
03/15/2000 9970.00 10310.00 9885.00 10280.00 27982 13751
03/16/2000 10320.00 10815.00 10280.00 10805.00 35535 16582
03/17/2000 10770.00 10895.00 10700.00 10758.00 18212 15782
03/20/2000 10740.00 10860.00 10725.00 10820.00 12740 15097
03/21/2000 10810.00 11050.00 10725.00 11025.00 19047 15353
03/22/2000 10985.00 11050.00 10910.00 10978.00 14321 14220
03/23/2000 10955.00 11275.00 10925.00 11227.00 15633 14225
03/24/2000 11225.00 11380.00 11150.00 11300.00 14051 14802
03/27/2000 11265.00 11309.00 11100.00 11109.00 11658 14935
03/28/2000 11125.00 11215.00 11040.00 11060.00 13622 14492
03/29/2000 11090.00 11230.00 11015.00 11182.00 12953 14488
03/30/2000 11085.00 11265.00 11015.00 11115.00 17326 14366
03/31/2000 11165.00 11230.00 11034.00 11068.00 9706 13873
04/03/2000 10990.00 11385.00 10980.00 11380.00 18776 15841
04/04/2000 11340.00 11540.00 10760.00 11295.00 32348 16150
04/05/2000 11225.00 11340.00 11095.00 11155.00 14879 15464
04/06/2000 11195.00 11329.00 11140.00 11235.00 11184 15621
04/07/2000 11255.00 11300.00 11155.00 11205.00 9144 15026
04/10/2000 11210.00 11395.00 11200.00 11300.00 13068 15099
04/11/2000 11285.00 11460.00 11185.00 11427.00 15891 15527
04/12/2000 11445.00 11535.00 11150.00 11167.00 19325 15807
04/13/2000 11210.00 11260.00 10975.00 11000.00 21014 16363
04/14/2000 11030.00 11045.00 10200.00 10340.00 24297 16332
04/17/2000 10360.00 10690.00 10290.00 10682.00 22016 15830
04/18/2000 10645.00 10850.00 10635.00 10847.00 15154 15294
04/19/2000 10792.00 10880.00 10715.00 10745.00 13585 15335
04/20/2000 10770.00 10960.00 10740.00 10945.00 10884 16111
04/24/2000 10850.00 10995.00 10760.00 10970.00 14128 16236
04/25/2000 11020.00 11250.00 10963.00 11240.00 18322 17810
04/26/2000 11260.00 11260.00 10970.00 11008.00 15155 17443
04/27/2000 11000.00 11025.00 10780.00 10894.00 15380 17098
04/28/2000 10950.00 11040.00 10775.00 10810.00 10718 16664
05/01/2000 10785.00 10990.00 10780.00 10867.00 11398 16544
05/02/2000 10850.00 10890.00 10750.00 10775.00 11301 16282
05/03/2000 10750.00 10750.00 10435.00 10523.00 16335 16200
05/04/2000 10555.00 10608.00 10438.00 10478.00 13166 15607
05/05/2000 10520.00 10640.00 10385.00 10625.00 12720 15636
05/08/2000 10575.00 10680.00 10525.00 10640.00 10068 16014
05/09/2000 10645.00 10730.00 10545.00 10583.00 14226 16493
05/10/2000 10545.00 10557.00 10315.00 10375.00 16160 16611
05/11/2000 10400.00 10625.00 10355.00 10600.00 15073 16609
05/12/2000 10635.00 10715.00 10575.00 10669.00 10091 16249
05/15/2000 10650.00 10863.00 10645.00 10850.00 8880 16763
05/16/2000 10850.00 11005.00 10840.00 10957.00 12407 16989
05/17/2000 10870.00 10890.00 10785.00 10810.00 11361 17236
05/18/2000 10790.00 10905.00 10775.00 10785.00 12297 17419
05/19/2000 10675.00 10740.00 10600.00 10700.00 14062 18060
05/22/2000 10741.00 10745.00 10405.00 10577.00 17418 17924
05/23/2000 10610.00 10615.00 10445.00 10485.00 10255 17192
05/24/2000 10515.00 10585.00 10390.00 10565.00 18093 16973
05/25/2000 10595.00 10620.00 10285.00 10380.00 13253 17279
05/26/2000 10400.00 10427.00 10285.00 10333.00 9656 17660
05/30/2000 10405.00 10585.00 10381.00 10567.00 12020 18053
05/31/2000 10540.00 10624.00 10510.00 10550.00 9910 17478
06/01/2000 10575.00 10705.00 10550.00 10670.00 12455 17613
06/02/2000 10697.00 10890.00 10665.00 10772.00 10509 17865
06/05/2000 10757.00 10875.00 10720.00 10825.00 10273 17041
06/06/2000 10815.00 10830.00 10715.00 10762.00 11229 16301
06/07/2000 10746.00 10870.00 10720.00 10830.00 10192 15415
06/08/2000 10820.00 10825.00 10650.00 10698.00 4649 14249
06/09/2000 10745.00 10800.00 10600.00 10644.00 1623 13192
06/12/2000 10800.00 10825.00 10710.00 10721.00 9157 6912
06/13/2000 10740.00 10820.00 10630.00 10790.00 17012 8750
06/14/2000 10800.00 10890.00 10775.00 10858.00 10839 9155
06/15/2000 10885.00 10915.00 10805.00 10843.00 11575 10050
06/16/2000 10870.00 10875.00 10590.00 10595.00 11780 11050
06/19/2000 10620.00 10740.00 10570.00 10685.00 11166 10822
06/20/2000 10690.00 10690.00 10541.00 10580.00 11374 11348
06/21/2000 10560.00 10649.00 10535.00 10630.00 9676 11632
06/22/2000 10610.00 10625.00 10455.00 10530.00 13417 12257
06/23/2000 10540.00 10620.00 10500.00 10559.00 10444 12256
06/26/2000 10605.00 10715.00 10585.00 10710.00 8447 12443
06/27/2000 10690.00 10744.00 10635.00 10643.00 7953 12036
06/28/2000 10665.00 10750.00 10625.00 10640.00 8739 12193
06/29/2000 10590.00 10640.00 10460.00 10520.00 15438 11396
06/30/2000 10540.00 10560.00 10430.00 10550.00 9548 11258
07/03/2000 10560.00 10710.00 10537.00 10700.00 3489 11211
07/05/2000 10680.00 10685.00 10560.00 10596.00 9674 11523
07/06/2000 10615.00 10640.00 10500.00 10593.00 10803 11384
07/07/2000 10610.00 10775.00 10610.00 10740.00 11720 11845
07/10/2000 10720.00 10805.00 10710.00 10750.00 9621 11821
07/11/2000 10729.00 10910.00 10695.00 10815.00 18306 12162
07/12/2000 10860.00 10945.00 10837.00 10877.00 11253 12162
07/13/2000 10880.00 10943.00 10850.00 10887.00 10590 11600
07/14/2000 10910.00 10960.00 10845.00 10895.00 8266 11838
07/17/2000 10895.00 10948.00 10845.00 10880.00 9555 11326
07/18/2000 10880.00 10885.00 10790.00 10848.00 9555 11725
07/19/2000 10825.00 10885.00 10760.00 10810.00 13062 11863
07/20/2000 10820.00 10985.00 10815.00 10980.00 12256 11820
07/21/2000 10950.00 10950.00 10780.00 10790.00 11060 14708
07/24/2000 10820.00 10860.00 10750.00 10780.00 9356 12393
07/25/2000 10795.00 10830.00 10755.00 10765.00 7580 12374
07/26/2000 10765.00 10770.00 10615.00 10633.00 11563 12963
07/27/2000 10625.00 10710.00 10590.00 10689.00 13625 13489
07/28/2000 10710.00 10720.00 10525.00 10585.00 12061 13303
07/31/2000 10625.00 10670.00 10560.00 10573.00 9150 13472
08/01/2000 10580.00 10700.00 10555.00 10675.00 11951 13475
08/02/2000 10665.00 10790.00 10645.00 10765.00 11259 13921
08/03/2000 10705.00 10800.00 10660.00 10755.00 10673 13188
08/04/2000 10775.00 10820.00 10720.00 10800.00 7706 13006
08/07/2000 10810.00 10955.00 10800.00 10924.00 9114 13056
08/08/2000 10885.00 11045.00 10872.00 11029.00 10054 12845
08/09/2000 11060.00 11060.00 10945.00 10956.00 9982 12858
08/10/2000 10970.00 10995.00 10945.00 10972.00 6498 12577
08/11/2000 10990.00 11119.00 10925.00 11085.00 11671 13516
08/14/2000 11095.00 11235.00 11050.00 11220.00 7942 13305
08/15/2000 11200.00 11200.00 11105.00 11120.00 8857 13104
08/16/2000 11135.00 11149.00 11010.00 11093.00 9257 13277
08/17/2000 11075.00 11140.00 11035.00 11111.00 9251 13098
08/18/2000 11120.00 11130.00 11050.00 11095.00 5243 13516
08/21/2000 11125.00 11180.00 11065.00 11137.00 6500 13442
08/22/2000 11145.00 11242.00 11140.00 11200.00 10117 14197
08/23/2000 11160.00 11213.00 11095.00 11185.00 10420 13800
08/24/2000 11200.00 11245.00 11151.00 11237.00 7215 13842
08/25/2000 11240.00 11255.00 11190.00 11247.00 4807 13843
08/28/2000 11230.00 11360.00 11230.00 11283.00 9205 14529
08/29/2000 11274.00 11285.00 11225.00 11275.00 6543 14257
08/30/2000 11250.00 11255.00 11115.00 11121.00 10916 14461
08/31/2000 11140.00 11335.00 11135.00 11260.00 11399 14630
09/01/2000 11305.00 11365.00 11245.00 11265.00 7271 14150
09/05/2000 11245.00 11325.00 11200.00 11305.00 10726 13474
09/06/2000 11280.00 11414.00 11260.00 11335.00 13984 13373
09/07/2000 11295.00 11340.00 11230.00 11286.00 5127 11752
09/08/2000 11250.00 11270.00 11200.00 11232.00 1637 10986
09/11/2000 11360.00 11440.00 11290.00 11368.00 14556 9754
09/12/2000 11368.00 11460.00 11265.00 11452.00 17340 11023
09/13/2000 11410.00 11420.00 11300.00 11343.00 14938 11735
09/14/2000 11370.00 11385.00 11210.00 11240.00 12318 12445
09/15/2000 11250.00 11260.00 11025.00 11047.00 9951 12218
09/18/2000 11060.00 11080.00 10930.00 10963.00 10728 11999
09/19/2000 10975.00 10990.00 10895.00 10928.00 9849 11968
09/20/2000 10930.00 10955.00 10670.00 10805.00 22477 11713
09/21/2000 10765.00 10920.00 10765.00 10895.00 12866 11662
09/22/2000 10710.00 11015.00 10675.00 11010.00 14287 11487
09/25/2000 11040.00 11040.00 10905.00 10936.00 8778 10936
09/26/2000 10895.00 10910.00 10730.00 10735.00 13184 11383
09/27/2000 10775.00 10810.00 10695.00 10769.00 10943 11864
09/28/2000 10760.00 10975.00 10735.00 10947.00 12557 11565
09/29/2000 10880.00 10915.00 10760.00 10773.00 9024 11740
10/02/2000 10810.00 10844.00 10742.00 10825.00 8084 11778
10/03/2000 10850.00 10975.00 10795.00 10812.00 12551 12043
10/04/2000 10785.00 10964.00 10752.00 10895.00 14844 12725
10/05/2000 10910.00 10950.00 10815.00 10848.00 11170 13080
10/06/2000 10870.00 10890.00 10615.00 10723.00 13008 13786
10/09/2000 10685.00 10734.00 10645.00 10680.00 6410 13762
10/10/2000 10695.00 10729.00 10570.00 10578.00 12758 14088
10/11/2000 10540.00 10669.00 10440.00 10515.00 21250 14544
10/12/2000 10525.00 10525.00 10095.00 10110.00 25850 15401
10/13/2000 10130.00 10300.00 10070.00 10257.00 12919 15174
10/16/2000 10275.00 10358.00 10270.00 10342.00 9036 14651
10/17/2000 10325.00 10380.00 10110.00 10140.00 14368 15100
10/18/2000 10020.00 10135.00 9730.00 10043.00 20314 15351
10/19/2000 10150.00 10255.00 10106.00 10240.00 11985 15490
10/20/2000 10225.00 10340.00 10155.00 10322.00 11613 16762
10/23/2000 10290.00 10435.00 10280.00 10387.00 10624 15447
10/24/2000 10405.00 10500.00 10365.00 10435.00 12249 15896
10/25/2000 10380.00 10520.00 10345.00 10373.00 17169 16560
10/26/2000 10410.00 10535.00 10325.00 10450.00 19162 16296
10/27/2000 10490.00 10718.00 10435.00 10706.00 12923 16498
10/30/2000 10660.00 10935.00 10630.00 10897.00 19899 17911
10/31/2000 10900.00 11055.00 10860.00 11022.00 17366 18335
11/01/2000 10970.00 11045.00 10895.00 10963.00 14259 18260
11/02/2000 10980.00 11010.00 10920.00 10925.00 8126 17902
11/03/2000 10955.00 10985.00 10816.00 10888.00 8995 18166
11/06/2000 10895.00 11080.00 10870.00 11065.00 12144 18372
11/07/2000 11040.00 11055.00 10980.00 11033.00 7819 17976
11/08/2000 11070.00 11075.00 10920.00 10933.00 9711 18559
11/09/2000 10945.00 10945.00 10645.00 10858.00 20522 18620
11/10/2000 10780.00 10815.00 10631.00 10640.00 15242 18124
11/13/2000 10530.00 10645.00 10410.00 10568.00 17352 18234
11/14/2000 10625.00 10820.00 10610.00 10765.00 13506 18632
11/15/2000 10725.00 10850.00 10680.00 10753.00 11490 18947
11/16/2000 10725.00 10800.00 10670.00 10673.00 9805 18736
11/17/2000 10685.00 10825.00 10600.00 10653.00 11499 18674
11/20/2000 10625.00 10625.00 10475.00 10500.00 10121 18608
11/21/2000 10520.00 10610.00 10445.00 10565.00 11278 18755
11/22/2000 10450.00 10550.00 10395.00 10418.00 10832 18925
11/24/2000 10495.00 10550.00 10470.00 10525.00 3889 19037
11/27/2000 10600.00 10660.00 10585.00 10607.00 8903 19280
11/28/2000 10560.00 10655.00 10515.00 10538.00 14669 20148
11/29/2000 10540.00 10675.00 10530.00 10602.00 14991 20497
11/30/2000 10510.00 10605.00 10305.00 10435.00 24645 20320
12/01/2000 10485.00 10540.00 10365.00 10398.00 13384 19565
12/04/2000 10385.00 10630.00 10325.00 10610.00 15928 19495
12/05/2000 10675.00 10934.00 10670.00 10890.00 14626 18801
12/06/2000 10870.00 10880.00 10630.00 10678.00 15380 19027
12/07/2000 10650.00 10700.00 10570.00 10581.00 9071 15271
12/08/2000 10650.00 10800.00 10490.00 10490.00 2277 14769
12/11/2000 10680.00 10805.00 10670.00 10735.00 2127 14221
12/12/2000 10856.00 11000.00 10840.00 10950.00 11700 12905
12/13/2000 10935.00 11065.00 10910.00 10915.00 13865 15484
12/14/2000 10815.00 10875.00 10750.00 10780.00 13325 15194
12/15/2000 10710.00 10800.00 10500.00 10515.00 14841 15654
12/18/2000 10625.00 10815.00 10610.00 10800.00 11933 16318
12/19/2000 10795.00 10920.00 10691.00 10701.00 14496 16893
12/20/2000 10630.00 10655.00 10417.00 10438.00 14728 17593
12/21/2000 10475.00 10648.00 10320.00 10615.00 12272 17289
12/22/2000 10625.00 10825.00 10600.00 10810.00 7416 18219
12/26/2000 10795.00 10865.00 10725.00 10853.00 3891 18028
12/27/2000 10825.00 10980.00 10765.00 10970.00 7258 18744
12/28/2000 10890.00 11020.00 10880.00 10985.00 5544 19190
12/29/2000 10985.00 11035.00 10840.00 10873.00 5161 19062
01/02/2001 10888.00 10895.00 10685.00 10762.00 11945 19635
01/03/2001 10750.00 11250.00 10677.00 11042.00 20818 20782
01/04/2001 11025.00 11135.00 10985.00 11025.00 14220 20839
01/05/2001 11030.00 11070.00 10700.00 10710.00 17419 20911
01/08/2001 10730.00 10790.00 10601.00 10715.00 12888 20892
01/09/2001 10700.00 10777.00 10620.00 10645.00 13626 21700
01/10/2001 10610.00 10735.00 10550.00 10730.00 15262 21842
01/11/2001 10690.00 10725.00 10600.00 10650.00 10938 21777
01/12/2001 10695.00 10700.00 10540.00 10595.00 11408 22035
01/16/2001 10590.00 10750.00 10555.00 10725.00 11073 22156
01/17/2001 10740.00 10820.00 10610.00 10663.00 17452 22321
01/18/2001 10690.00 10815.00 10630.00 10745.00 14996 22360
01/19/2001 10800.00 10810.00 10610.00 10620.00 13005 22053
01/22/2001 10610.00 10700.00 10570.00 10673.00 11198 22016
01/23/2001 10655.00 10749.00 10610.00 10694.00 8785 21535
01/24/2001 10727.00 10740.00 10670.00 10700.00 7490 21156
01/25/2001 10705.00 10838.00 10686.00 10782.00 13748 21628
01/26/2001 10731.00 10800.00 10670.00 10710.00 10258 21472
01/29/2001 10725.00 10774.00 10653.00 10752.00 8798 21690
01/30/2001 10735.00 10945.00 10726.00 10920.00 11457 22148
01/31/2001 10880.00 10990.00 10875.00 10898.00 12499 22042
02/01/2001 10890.00 11060.00 10875.00 11045.00 16928 22230
02/02/2001 11025.00 11070.00 10880.00 10895.00 14646 20965
02/05/2001 10895.00 11025.00 10890.00 11022.00 10043 21322
02/06/2001 11000.00 11075.00 10965.00 10975.00 11541 21541
02/07/2001 10960.00 11039.00 10935.00 11000.00 13444 22160
02/08/2001 11000.00 11015.00 10886.00 10898.00 11531 22216
02/09/2001 10905.00 10920.00 10785.00 10837.00 12724 21891
02/12/2001 10850.00 10988.00 10825.00 10972.00 13849 22776
02/13/2001 10955.00 11044.00 10920.00 10943.00 14526 23338
02/14/2001 10940.00 10950.00 10810.00 10833.00 16739 23059
02/15/2001 10855.00 10949.00 10830.00 10940.00 14015 22797
02/16/2001 10868.00 10875.00 10750.00 10823.00 15249 22702
02/20/2001 10850.00 10926.00 10751.00 10780.00 14206 22816
02/21/2001 10785.00 10790.00 10526.00 10540.00 19582 22952
02/22/2001 10560.00 10595.00 10400.00 10567.00 21964 21837
02/23/2001 10490.00 10530.00 10311.00 10465.00 26663 22699
02/26/2001 10485.00 10675.00 10440.00 10668.00 16503 23031
02/27/2001 10630.00 10720.00 10575.00 10675.00 16475 23402
02/28/2001 10675.00 10705.00 10441.00 10499.00 20780 23810
03/01/2001 10480.00 10505.00 10316.00 10475.00 22773 24138
03/02/2001 10416.00 10595.00 10305.00 10470.00 24318 23818
03/05/2001 10460.00 10580.00 10460.00 10557.00 8845 23172
03/06/2001 10600.00 10700.00 10585.00 10613.00 17210 22974
03/07/2001 10625.00 10765.00 10620.00 10754.00 20340 22813
03/08/2001 10740.00 10870.00 10710.00 10848.00 11099 18250
03/09/2001 10790.00 10800.00 10575.00 10603.00 6500 15602
03/12/2001 10640.00 10665.00 10230.00 10283.00 38139 19898
03/13/2001 10300.00 10400.00 10200.00 10381.00 29050 22038
03/14/2001 10110.00 10260.00 9980.00 10095.00 39776 24367
03/15/2001 10175.00 10200.00 10060.00 10105.00 17871 24994
03/16/2001 10070.00 10140.00 9895.00 9910.00 18730 25636
03/19/2001 9945.00 10075.00 9866.00 10045.00 14476 24667
03/20/2001 10080.00 10110.00 9765.00 9778.00 21367 25760
03/21/2001 9730.00 9800.00 9510.00 9558.00 32569 26201
03/22/2001 9480.00 9550.00 9148.00 9428.00 39880 27089
03/23/2001 9515.00 9605.00 9405.00 9594.00 25361 26097
03/26/2001 9690.00 9805.00 9645.00 9785.00 19335 26425
03/27/2001 9785.00 10020.00 9710.00 9987.00 23814 26980
03/28/2001 9865.00 9895.00 9750.00 9823.00 21588 27575
03/29/2001 9800.00 9950.00 9740.00 9867.00 21545 27819
03/30/2001 9885.00 9975.00 9805.00 9962.00 16577 27539
04/02/2001 9895.00 10045.00 9755.00 9780.00 24888 29962
04/03/2001 9750.00 9764.00 9470.00 9480.00 31082 31431
04/04/2001 9525.00 9675.00 9420.00 9588.00 29377 31403
04/05/2001 9715.00 10000.00 9710.00 9980.00 23739 30652
04/06/2001 9940.00 9970.00 9760.00 9875.00 23103 32135
04/09/2001 9880.00 9994.00 9825.00 9930.00 16692 31069
04/10/2001 10020.00 10220.00 9975.00 10137.00 24370 31859
04/11/2001 10220.00 10280.00 10000.00 10065.00 23758 32026
04/12/2001 10075.00 10225.00 9975.00 10215.00 14678 31876
04/16/2001 10160.00 10235.00 10090.00 10135.00 13326 31192
04/17/2001 10075.00 10275.00 10057.00 10245.00 18706 31510
04/18/2001 10345.00 10740.00 10340.00 10665.00 27143 32997
04/19/2001 10700.00 10755.00 10605.00 10735.00 17324 32140
04/20/2001 10700.00 10700.00 10565.00 10640.00 14317 30006
04/23/2001 10595.00 10605.00 10520.00 10543.00 12225 29846
04/24/2001 10560.00 10680.00 10481.00 10513.00 16245 29566
04/25/2001 10505.00 10675.00 10477.00 10670.00 16457 29928
04/26/2001 10675.00 10805.00 10626.00 10727.00 15929 29740
04/27/2001 10720.00 10860.00 10720.00 10855.00 14304 29578
04/30/2001 10875.00 10935.00 10730.00 10738.00 19737 30204
05/01/2001 10730.00 10935.00 10715.00 10925.00 21887 29723
05/02/2001 10900.00 10955.00 10820.00 10890.00 21090 30111
05/03/2001 10830.00 10840.00 10740.00 10828.00 18401 31235
05/04/2001 10815.00 11011.00 10675.00 11006.00 25720 32974
05/07/2001 10950.00 11015.00 10910.00 10943.00 15322 31561
05/08/2001 10993.00 10993.00 10840.00 10898.00 16446 31169
05/09/2001 10840.00 10940.00 10819.00 10876.00 14337 31216
05/10/2001 10950.00 11005.00 10921.00 10945.00 12376 31667
05/11/2001 10950.00 10985.00 10790.00 10865.00 15950 31082
05/14/2001 10835.00 10910.00 10820.00 10905.00 7543 30540
05/15/2001 10895.00 10950.00 10830.00 10922.00 14363 30579
05/16/2001 10850.00 11265.00 10835.00 11252.00 30673 32974
05/17/2001 11260.00 11365.00 11216.00 11287.00 21979 32596
05/18/2001 11265.00 11349.00 11220.00 11342.00 14375 31859
05/21/2001 11320.00 11375.00 11255.00 11350.00 16622 32788
05/22/2001 11355.00 11365.00 11261.00 11285.00 15070 32533
05/23/2001 11268.00 11275.00 11115.00 11125.00 14764 32004
05/24/2001 11145.00 11190.00 11060.00 11145.00 12706 30767
05/25/2001 11130.00 11150.00 11010.00 11028.00 7965 30519
05/29/2001 11028.00 11085.00 10986.00 11052.00 14623 31131
05/30/2001 11010.00 11054.00 10875.00 10900.00 16693 30206
05/31/2001 10920.00 10998.00 10875.00 10910.00 12858 29728
06/01/2001 10890.00 11043.00 10845.00 11035.00 17377 31652
06/04/2001 11040.00 11095.00 10945.00 11065.00 10741 31431
06/05/2001 11075.00 11210.00 11050.00 11194.00 14563 31961
06/06/2001 11175.00 11189.00 11065.00 11093.00 18342 29298
06/07/2001 11080.00 11100.00 11010.00 11080.00 13163 23706
06/08/2001 11065.00 11070.00 10930.00 10971.00 4779 21999
06/11/2001 11015.00 11050.00 10943.00 11005.00 15786 17437
06/12/2001 10960.00 11065.00 10855.00 11022.00 19979 19478
06/13/2001 11020.00 11083.00 10930.00 10941.00 16953 20918
06/14/2001 10918.00 10945.00 10710.00 10730.00 24874 22083
06/15/2001 10720.00 10790.00 10632.00 10724.00 16785 22120
06/18/2001 10710.00 10775.00 10680.00 10747.00 10957 21832
06/19/2001 10790.00 10815.00 10620.00 10665.00 16857 22109
06/20/2001 10640.00 10765.00 10618.00 10710.00 16857 22109
06/21/2001 10710.00 10823.00 10655.00 10755.00 12078 22187
06/22/2001 10740.00 10740.00 10630.00 10680.00 12162 22030
06/25/2001 10685.00 10724.00 10525.00 10550.00 13707 22238
06/26/2001 10490.00 10594.00 10445.00 10515.00 16620 22674
06/27/2001 10530.00 10585.00 10456.00 10495.00 11713 22897
06/28/2001 10550.00 10724.00 10544.00 10602.00 14900 23346
06/29/2001 10620.00 10660.00 10555.00 10565.00 10596 23677
07/02/2001 10545.00 10695.00 10480.00 10655.00 13654 24458
07/03/2001 10630.00 10640.00 10575.00 10635.00 4979 23873
07/05/2001 10580.00 10615.00 10500.00 10515.00 10450 24414
07/06/2001 10480.00 10510.00 10265.00 10296.00 19641 24986
07/09/2001 10305.00 10370.00 10265.00 10321.00 13874 24658
07/10/2001 10345.00 10379.00 10202.00 10208.00 15015 24584
07/11/2001 10190.00 10315.00 10160.00 10285.00 21456 25627
07/12/2001 10365.00 10560.00 10340.00 10552.00 18132 25101
07/13/2001 10500.00 10600.00 10465.00 10595.00 10921 24579
07/16/2001 10570.00 10605.00 10476.00 10520.00 9769 24386
07/17/2001 10505.00 10669.00 10475.00 10640.00 15199 24985
07/18/2001 10575.00 10620.00 10515.00 10580.00 17711 25904
07/19/2001 10610.00 10725.00 10560.00 10655.00 18203 26752
07/20/2001 10585.00 10635.00 10560.00 10603.00 9338 26103
07/23/2001 10625.00 10689.00 10410.00 10413.00 15664 26068
07/24/2001 10420.00 10435.00 10225.00 10290.00 20181 26755
07/25/2001 10300.00 10440.00 10280.00 10420.00 16442 27046
07/26/2001 10390.00 10495.00 10310.00 10485.00 13964 27358
07/27/2001 10475.00 10490.00 10405.00 10453.00 9766 28411
07/30/2001 10470.00 10485.00 10381.00 10433.00 7846 27755
07/31/2001 10440.00 10623.00 10438.00 10530.00 15428 28089
08/01/2001 10560.00 10620.00 10510.00 10547.00 11586 27796
08/02/2001 10620.00 10655.00 10535.00 10575.00 8959 27867
08/03/2001 10575.00 10615.00 10450.00 10550.00 14129 28518
08/06/2001 10525.00 10534.00 10395.00 10407.00 11206 28618
08/07/2001 10395.00 10500.00 10380.00 10467.00 12679 28587
08/08/2001 10410.00 10505.00 10280.00 10303.00 16204 29702
08/09/2001 10300.00 10335.00 10215.00 10325.00 20146 31566
08/10/2001 10325.00 10459.00 10205.00 10430.00 23029 31855
08/13/2001 10430.00 10465.00 10382.00 10425.00 9186 31292
08/14/2001 10435.00 10500.00 10397.00 10432.00 11098 31515
08/15/2001 10430.00 10485.00 10350.00 10358.00 13118 31713
08/16/2001 10330.00 10430.00 10281.00 10425.00 17220 31167
08/17/2001 10375.00 10375.00 10181.00 10255.00 19659 32644
08/20/2001 10256.00 10374.00 10220.00 10365.00 13540 31316
08/21/2001 10355.00 10395.00 10150.00 10163.00 20216 33092
08/22/2001 10235.00 10325.00 10145.00 10292.00 25460 33463
08/23/2001 10260.00 10305.00 10222.00 10246.00 11832 33423
08/24/2001 10280.00 10470.00 10240.00 10457.00 21177 33076
08/27/2001 10460.00 10465.00 10385.00 10390.00 10924 32379
08/28/2001 10395.00 10410.00 10225.00 10238.00 16724 32269
08/29/2001 10215.00 10285.00 10081.00 10111.00 25446 33053
08/30/2001 10103.00 10134.00 9870.00 9923.00 28294 32813
08/31/2001 9930.00 10060.00 9900.00 9985.00 16366 32867
09/04/2001 9985.00 10200.00 9925.00 9989.00 32971 33563
09/05/2001 9980.00 10080.00 9890.00 10045.00 34360 28839
09/06/2001 9990.00 10015.00 9815.00 9820.00 28530 29022
09/07/2001 9845.00 9860.00 9550.00 9569.00 35938 28345
09/10/2001 9510.00 9685.00 9470.00 9630.00 27895 26329
09/11/2001 9675.00 9685.00 9300.00 9375.00 3491 26340
09/17/2001 9000.00 9180.00 8700.00 8900.00 33291 24389
09/18/2001 8860.00 9049.00 8810.00 8924.00 38166 20064
09/19/2001 8950.00 8970.00 8475.00 8733.00 57934 26415
09/20/2001 8625.00 8660.00 8325.00 8338.00 45668 29205
09/21/2001 7990.00 8460.00 7850.00 8268.00 47203 32261
09/24/2001 8600.00 8660.00 8450.00 8625.00 29248 29252
09/25/2001 8640.00 8720.00 8505.00 8685.00 24129 28010
09/26/2001 8685.00 8740.00 8525.00 8610.00 20859 28254
09/27/2001 8585.00 8690.00 8480.00 8684.00 19962 29253
09/28/2001 8725.00 8870.00 8700.00 8841.00 21041 28912
10/01/2001 8775.00 8870.00 8730.00 8857.00 14958 29460
10/02/2001 8805.00 8975.00 8795.00 8967.00 18977 30142
10/03/2001 8850.00 9160.00 8845.00 9120.00 26342 30620
10/04/2001 9165.00 9195.00 9040.00 9088.00 22028 30878
10/05/2001 9095.00 9150.00 8945.00 9100.00 21866 31676
10/08/2001 9008.00 9155.00 9000.00 9061.00 12355 30599
10/09/2001 9075.00 9100.00 9005.00 9053.00 13331 30423
10/10/2001 9050.00 9268.00 9005.00 9255.00 24615 31534
10/11/2001 9270.00 9455.00 9270.00 9420.00 30754 31177
10/12/2001 9410.00 9420.00 9195.00 9350.00 22596 31922
10/15/2001 9290.00 9359.00 9235.00 9346.00 14394 30877
10/16/2001 9380.00 9420.00 9295.00 9380.00 19365 31362
10/17/2001 9465.00 9500.00 9185.00 9190.00 31898 32052
10/18/2001 9210.00 9235.00 9133.00 9183.00 19503 31024
10/19/2001 9160.00 9220.00 9076.00 9192.00 15574 31144
10/22/2001 9185.00 9404.00 9160.00 9397.00 18575 32194
10/23/2001 9435.00 9445.00 9300.00 9353.00 18994 31912
10/24/2001 9385.00 9393.00 9275.00 9330.00 18479 32205
10/25/2001 9300.00 9494.00 9166.00 9487.00 28929 32696
10/26/2001 9435.00 9600.00 9415.00 9510.00 20706 31606
10/29/2001 9482.00 9494.00 9190.00 9208.00 22996 31040
10/30/2001 9195.00 9200.00 9050.00 9110.00 20617 31174
10/31/2001 9125.00 9220.00 9045.00 9050.00 22755 30933
11/01/2001 9065.00 9285.00 9000.00 9245.00 23026 31663
11/02/2001 9215.00 9339.00 9175.00 9330.00 15687 30768
11/05/2001 9365.00 9470.00 9365.00 9435.00 12359 30362
11/06/2001 9450.00 9600.00 9370.00 9595.00 17623 30405
11/07/2001 9545.00 9645.00 9510.00 9560.00 22224 29954
11/08/2001 9595.00 9720.00 9545.00 9599.00 20708 29588
11/09/2001 9585.00 9625.00 9505.00 9616.00 13177 29017
11/12/2001 9585.00 9625.00 9380.00 9525.00 0 29017
11/13/2001 9625.00 9769.00 9615.00 9764.00 18853 29549
11/14/2001 9795.00 9855.00 9736.00 9840.00 19633 30735
11/15/2001 9830.00 9904.00 9790.00 9885.00 16680 30271
11/16/2001 9920.00 9930.00 9795.00 9870.00 13048 29468
11/19/2001 9920.00 10003.00 9880.00 9999.00 15491 29923
11/20/2001 9950.00 9987.00 9895.00 9905.00 15476 28923
11/21/2001 9885.00 9910.00 9801.00 9833.00 11012 28666
11/23/2001 9795.00 9985.00 9790.00 9982.00 5734 28243
11/26/2001 9969.00 9998.00 9905.00 9970.00 13229 28711
11/27/2001 9936.00 9999.00 9830.00 9880.00 20935 28832
11/28/2001 9835.00 9835.00 9705.00 9713.00 19974 28362
11/29/2001 9740.00 9870.00 9686.00 9865.00 16940 27593
11/30/2001 9845.00 9895.00 9800.00 9838.00 13133 26925
12/03/2001 9805.00 9810.00 9702.00 9760.00 13273 27079
12/04/2001 9810.00 9934.00 9745.00 9927.00 16640 26244
12/05/2001 9937.00 10149.00 9935.00 10110.00 18140 26515
12/06/2001 10095.00 10180.00 10080.00 10108.00 15640 26197
12/07/2001 10110.00 10110.00 10005.00 10073.00 13489 24263
12/10/2001 10040.00 10085.00 9911.00 9915.00 12846 23765
12/11/2001 9935.00 10025.00 9865.00 9890.00 16845 23303
12/12/2001 9920.00 9931.00 9805.00 9900.00 16295 22743
12/13/2001 9840.00 9870.00 9730.00 9733.00 7834 19230
12/14/2001 9760.00 9855.00 9740.00 9841.00 2855 17388
12/17/2001 9835.00 9934.00 9810.00 9902.00 16414 14525
12/18/2001 9925.00 10020.00 9920.00 10012.00 15631 15966
12/19/2001 9925.00 10088.00 9915.00 10080.00 19877 18350
12/20/2001 10052.00 10079.00 9981.00 9988.00 16325 20303
12/21/2001 9980.00 10070.00 9975.00 10045.00 9088 20607
12/24/2001 10035.00 10070.00 10031.00 10040.00 1446 19726
12/26/2001 10021.00 10170.00 10005.00 10117.00 6711 20646
12/27/2001 10107.00 10144.00 10080.00 10133.00 5872 20723
12/28/2001 10140.00 10185.00 10105.00 10110.00 5945 20244
12/31/2001 10125.00 10135.00 9960.00 9968.00 5248 19662
01/02/2002 10010.00 10080.00 9930.00 10065.00 13184 19972
01/03/2002 10063.00 10190.00 10036.00 10180.00 13866 20170
01/04/2002 10170.00 10280.00 10170.00 10269.00 15390 20245
01/07/2002 10267.00 10300.00 10181.00 10198.00 16110 20861
01/08/2002 10220.00 10220.00 10115.00 10160.00 15866 20989
01/09/2002 10170.00 10270.00 10055.00 10076.00 20812 21807
01/10/2002 10095.00 10110.00 10025.00 10073.00 15388 22276
01/11/2002 10070.00 10095.00 9970.00 9988.00 16380 22126
01/14/2002 9968.00 9975.00 9879.00 9895.00 14034 21726
01/15/2002 9925.00 9980.00 9855.00 9927.00 16785 21621
01/16/2002 9870.00 9880.00 9685.00 9690.00 25468 24161
01/17/2002 9760.00 9854.00 9730.00 9809.00 17516 23130
01/18/2002 9745.00 9820.00 9720.00 9776.00 16119 23749
01/22/2002 9825.00 9845.00 9686.00 9712.00 14559 24414
01/23/2002 9750.00 9770.00 9675.00 9728.00 17327 24149
01/24/2002 9765.00 9855.00 9760.00 9794.00 16599 24328
01/25/2002 9785.00 9895.00 9735.00 9832.00 18663 25402
01/28/2002 9865.00 9890.00 9785.00 9867.00 10163 24864
01/29/2002 9866.00 9901.00 9590.00 9603.00 26706 26708
01/30/2002 9610.00 9775.00 9515.00 9770.00 28964 27206
01/31/2002 9765.00 9910.00 9755.00 9907.00 16114 26657
02/01/2002 9910.00 9935.00 9845.00 9907.00 15142 27474
02/04/2002 9860.00 9894.00 9655.00 9683.00 19446 27124
02/05/2002 9690.00 9765.00 9590.00 9660.00 26213 28227
02/06/2002 9667.00 9725.00 9600.00 9645.00 22515 28098
02/07/2002 9660.00 9735.00 9586.00 9593.00 18527 28855
02/08/2002 9640.00 9751.00 9565.00 9745.00 24379 29810
02/11/2002 9740.00 9884.00 9712.00 9865.00 15190 30256
02/12/2002 9820.00 9900.00 9795.00 9860.00 13420 30174
02/13/2002 9870.00 9995.00 9860.00 9983.00 17195 30570
02/14/2002 9996.00 10050.00 9951.00 10000.00 15867 31099
02/15/2002 9970.00 10005.00 9886.00 9898.00 17105 32598
02/19/2002 9850.00 9874.00 9725.00 9738.00 18812 32983
02/20/2002 9785.00 9974.00 9730.00 9967.00 29024 35770
02/21/2002 9940.00 10030.00 9815.00 9825.00 24820 36304
02/22/2002 9825.00 10010.00 9785.00 9990.00 25437 37447
02/25/2002 9985.00 10177.00 9970.00 10149.00 23764 37548
02/26/2002 10150.00 10190.00 10025.00 10100.00 30286 38221
02/27/2002 10130.00 10254.00 10050.00 10140.00 30752 38341
02/28/2002 10145.00 10240.00 10095.00 10100.00 23877 37166
03/01/2002 10155.00 10389.00 10130.00 10377.00 25891 39314
03/04/2002 10420.00 10609.00 10385.00 10572.00 28633 38479
03/05/2002 10545.00 10600.00 10420.00 10460.00 29295 37865
03/06/2002 10445.00 10605.00 10435.00 10570.00 27088 36052
03/07/2002 10590.00 10639.00 10470.00 10542.00 16556 29530
03/08/2002 10565.00 10660.00 10540.00 10579.00 3980 27548
03/11/2002 10575.00 10660.00 10525.00 10603.00 20546 23854
03/12/2002 10530.00 10660.00 10501.00 10657.00 26462 24823
03/13/2002 10680.00 10695.00 10485.00 10515.00 25530 26431
03/14/2002 10545.00 10569.00 10485.00 10535.00 21204 27566
03/15/2002 10545.00 10625.00 10515.00 10617.00 17074 28495
03/18/2002 10645.00 10675.00 10533.00 10581.00 15528 27758
03/19/2002 10623.00 10690.00 10605.00 10675.00 16060 28843
03/20/2002 10605.00 10620.00 10491.00 10500.00 19564 27931
03/21/2002 10515.00 10525.00 10360.00 10468.00 23564 27734
03/22/2002 10482.00 10505.00 10400.00 10430.00 15188 26801
03/25/2002 10448.00 10459.00 10286.00 10297.00 15042 26317
03/26/2002 10320.00 10440.00 10285.00 10384.00 20064 26617
03/27/2002 10368.00 10465.00 10345.00 10430.00 15514 26694
03/28/2002 10455.00 10509.00 10370.00 10374.00 11531 26427
04/01/2002 10355.00 10385.00 10265.00 10345.00 14677 27523
04/02/2002 10315.00 10335.00 10266.00 10313.00 12948 26589
04/03/2002 10325.00 10350.00 10141.00 10233.00 22123 26744
04/04/2002 10210.00 10265.00 10160.00 10220.00 19706 26162
04/05/2002 10253.00 10344.00 10215.00 10290.00 19950 26947
04/08/2002 10220.00 10275.00 10100.00 10267.00 19621 27147
04/09/2002 10288.00 10315.00 10201.00 10222.00 16109 27131
04/10/2002 10240.00 10400.00 10225.00 10387.00 27291 28763
04/11/2002 10360.00 10370.00 10155.00 10170.00 30527 29708
04/12/2002 10232.00 10240.00 10140.00 10194.00 16999 28968
04/15/2002 10216.00 10230.00 10065.00 10093.00 20952 29785
04/16/2002 10165.00 10310.00 10160.00 10304.00 21837 28438
04/17/2002 10325.00 10335.00 10186.00 10228.00 19429 28452
04/18/2002 10233.00 10260.00 10050.00 10175.00 26159 28766
04/19/2002 10200.00 10275.00 10195.00 10252.00 16060 27719
04/22/2002 10222.00 10238.00 10110.00 10135.00 15406 28406
04/23/2002 10142.00 10179.00 10065.00 10095.00 23446 27903
04/24/2002 10132.00 10164.00 10015.00 10020.00 20952 28248
04/25/2002 9960.00 10050.00 9920.00 10042.00 22396 28059
04/26/2002 10060.00 10080.00 9856.00 9865.00 20966 27816
04/29/2002 9910.00 9935.00 9804.00 9816.00 18843 28160
04/30/2002 9851.00 10005.00 9815.00 9932.00 21420 27164
05/01/2002 9960.00 10080.00 9820.00 10070.00 25309 28065
05/02/2002 10065.00 10114.00 10030.00 10090.00 16369 28010
05/03/2002 10100.00 10103.00 9935.00 9986.00 20105 28309
05/06/2002 9995.00 10015.00 9780.00 9790.00 18582 30141
05/07/2002 9825.00 9923.00 9791.00 9800.00 25956 30690
05/08/2002 9925.00 10150.00 9925.00 10115.00 26669 31171
05/09/2002 10092.00 10135.00 10009.00 10033.00 19889 31445
05/10/2002 10060.00 10085.00 9910.00 9930.00 19113 31935
05/13/2002 9960.00 10110.00 9915.00 10105.00 21037 32434
05/14/2002 10160.00 10298.00 10160.00 10291.00 22519 32911
05/15/2002 10275.00 10350.00 10220.00 10265.00 22975 33294
05/16/2002 10280.00 10318.00 10226.00 10293.00 15492 32403
05/17/2002 10335.00 10359.00 10255.00 10337.00 15331 32654
05/20/2002 10295.00 10314.00 10211.00 10240.00 16152 32408
05/21/2002 10255.00 10285.00 10086.00 10123.00 20649 32372
05/22/2002 10100.00 10160.00 10061.00 10152.00 17460 32944
05/23/2002 10130.00 10230.00 10081.00 10220.00 19743 32294
05/24/2002 10218.00 10230.00 10085.00 10093.00 15180 32004
05/28/2002 10125.00 10140.00 9961.00 10003.00 20809 32746
05/29/2002 9995.00 10000.00 9916.00 9925.00 17743 32021
05/30/2002 9886.00 9950.00 9805.00 9921.00 26378 32852
05/31/2002 9955.00 10045.00 9900.00 9905.00 19742 32020
06/03/2002 9935.00 9993.00 9675.00 9683.00 27916 33017
06/04/2002 9646.00 9750.00 9595.00 9700.00 32862 34068
06/05/2002 9710.00 9815.00 9690.00 9805.00 23608 33496
06/06/2002 9800.00 9825.00 9597.00 9630.00 24992 32928
06/07/2002 9495.00 9640.00 9470.00 9590.00 27205 33156
06/10/2002 9615.00 9723.00 9555.00 9654.00 19714 32311
06/11/2002 9670.00 9763.00 9502.00 9525.00 26454 33016
06/12/2002 9530.00 9635.00 9445.00 9622.00 33191 32535
06/13/2002 9625.00 9636.00 9490.00 9514.00 9942 27295
06/14/2002 9435.00 9485.00 9220.00 9483.00 3661 25615
06/17/2002 9523.00 9698.00 9510.00 9680.00 24757 14489
06/18/2002 9635.00 9760.00 9625.00 9755.00 23501 17124
06/19/2002 9630.00 9740.00 9535.00 9560.00 30540 21218
06/20/2002 9530.00 9580.00 9420.00 9428.00 33729 25352
06/21/2002 9450.00 9460.00 9207.00 9267.00 24034 25068
06/24/2002 9225.00 9380.00 9070.00 9310.00 32914 26157
06/25/2002 9335.00 9405.00 9095.00 9105.00 25963 26101
06/26/2002 8890.00 9175.00 8870.00 9115.00 34607 27632
06/27/2002 9190.00 9273.00 9020.00 9266.00 29996 27588
06/28/2002 9260.00 9360.00 9225.00 9230.00 16675 28033
07/01/2002 9275.00 9320.00 9091.00 9096.00 21152 29178
07/02/2002 9080.00 9135.00 8956.00 9010.00 29456 29748
07/03/2002 8955.00 9067.00 8895.00 9047.00 26567 29673
07/05/2002 9160.00 9400.00 9111.00 9392.00 16391 29665
07/08/2002 9325.00 9395.00 9235.00 9278.00 21581 29467
07/09/2002 9250.00 9325.00 9075.00 9098.00 24681 29434
07/10/2002 9155.00 9169.00 8775.00 8795.00 37890 31040
07/11/2002 8810.00 8855.00 8595.00 8797.00 46259 31215
07/12/2002 8860.00 8860.00 8590.00 8648.00 33145 31895
07/15/2002 8670.00 8675.00 8230.00 8662.00 61163 32771
07/16/2002 8510.00 8630.00 8395.00 8473.00 43346 31749
07/17/2002 8580.00 8720.00 8445.00 8525.00 38093 31496
07/18/2002 8525.00 8615.00 8351.00 8365.00 29639 30814
07/19/2002 8280.00 8300.00 7945.00 7998.00 42039 34225
07/22/2002 7945.00 8130.00 7695.00 7785.00 63957 37333
07/23/2002 7835.00 7895.00 7665.00 7698.00 41898 36310
07/24/2002 7590.00 8230.00 7450.00 8205.00 54582 35446
07/25/2002 8175.00 8300.00 7915.00 8170.00 39358 32755
07/26/2002 8125.00 8275.00 8100.00 8267.00 21914 31610
07/29/2002 8390.00 8715.00 8380.00 8665.00 33116 32553
07/30/2002 8610.00 8755.00 8531.00 8694.00 32856 31302
07/31/2002 8735.00 8755.00 8520.00 8705.00 26052 31953
08/01/2002 8660.00 8705.00 8460.00 8478.00 27683 32598
08/02/2002 8490.00 8490.00 8180.00 8300.00 24675 33028
08/05/2002 8280.00 8300.00 8010.00 8037.00 24571 33755
08/06/2002 8160.00 8415.00 8155.00 8285.00 33060 33633
08/07/2002 8380.00 8460.00 8205.00 8440.00 29770 32427
08/08/2002 8555.00 8710.00 8415.00 8695.00 27739 32964
08/09/2002 8616.00 8790.00 8565.00 8725.00 23379 31637
08/12/2002 8635.00 8720.00 8575.00 8670.00 15087 30443
08/13/2002 8610.00 8740.00 8450.00 8480.00 23238 30913
08/14/2002 8460.00 8750.00 8350.00 8720.00 32136 31280
08/15/2002 8780.00 8870.00 8680.00 8807.00 27783 31145
08/16/2002 8770.00 8840.00 8700.00 8765.00 17244 30518
08/19/2002 8780.00 8998.00 8740.00 8967.00 21465 31423
08/20/2002 8915.00 8950.00 8810.00 8885.00 22448 31282
08/21/2002 8949.00 8980.00 8797.00 8975.00 24911 31034
08/22/2002 8964.00 9080.00 8925.00 9040.00 19470 31063
08/23/2002 8995.00 9000.00 8820.00 8868.00 17086 30743
08/26/2002 8915.00 8955.00 8751.00 8910.00 20611 30578
08/27/2002 8865.00 9020.00 8780.00 8835.00 28684 32041
08/28/2002 8802.00 8805.00 8635.00 8682.00 23583 31309
08/29/2002 8645.00 8740.00 8560.00 8653.00 22381 30088
08/30/2002 8635.00 8780.00 8590.00 8633.00 15610 30528
09/03/2002 8510.00 8540.00 8286.00 8298.00 30423 31689
09/04/2002 8333.00 8455.00 8280.00 8390.00 24960 31621
09/05/2002 8270.00 8375.00 8206.00 8313.00 27312 31878
09/06/2002 8335.00 8479.00 8330.00 8433.00 24493 33094
09/09/2002 8385.00 8560.00 8315.00 8492.00 23663 31636
09/10/2002 8530.00 8625.00 8495.00 8620.00 24018 32387
09/11/2002 8730.00 8760.00 8545.00 8552.00 16267 30552
09/12/2002 8540.00 8545.00 8355.00 8393.00 13007 27234
09/13/2002 8280.00 8360.00 8250.00 8327.00 7026 24357
09/16/2002 8335.00 8380.00 8240.00 8375.00 20246 17632
09/17/2002 8510.00 8515.00 8170.00 8178.00 40589 24712
09/18/2002 8105.00 8245.00 8035.00 8095.00 37558 27587
09/19/2002 8025.00 8100.00 7905.00 7913.00 32545 29386
09/20/2002 7962.00 7995.00 7895.00 7945.00 23539 29001
09/23/2002 7865.00 7895.00 7765.00 7865.00 22274 28370
09/24/2002 7720.00 7825.00 7640.00 7678.00 36339 29883
09/25/2002 7760.00 7879.00 7640.00 7847.00 31307 28116
09/26/2002 7865.00 7991.00 7841.00 7952.00 29319 27361
09/27/2002 7895.00 7915.00 7656.00 7663.00 23394 26994
09/30/2002 7585.00 7660.00 7430.00 7570.00 35542 28851
10/01/2002 7630.00 7980.00 7565.00 7972.00 35127 29334
10/02/2002 7895.00 7955.00 7710.00 7765.00 32559 28418
10/03/2002 7730.00 7905.00 7660.00 7708.00 34241 29618
10/04/2002 7695.00 7815.00 7450.00 7550.00 36103 31296
10/07/2002 7490.00 7625.00 7385.00 7443.00 30040 31544
10/08/2002 7475.00 7615.00 7310.00 7510.00 38834 32205
10/09/2002 7420.00 7435.00 7255.00 7280.00 36977 35019
10/10/2002 7292.00 7545.00 7180.00 7505.00 38563 33684
10/11/2002 7575.00 7890.00 7566.00 7862.00 32078 32392
10/14/2002 7775.00 7895.00 7730.00 7858.00 19141 30554
10/15/2002 8065.00 8255.00 8065.00 8252.00 31102 31567
10/16/2002 8160.00 8165.00 7990.00 8038.00 27756 30600
10/17/2002 8245.00 8330.00 8200.00 8255.00 23146 31645
10/18/2002 8200.00 8315.00 8127.00 8295.00 21584 32085
10/21/2002 8240.00 8545.00 8210.00 8515.00 26250 32280
10/22/2002 8435.00 8475.00 8355.00 8445.00 25234 31259
10/23/2002 8385.00 8498.00 8275.00 8492.00 30213 31119
10/24/2002 8465.00 8555.00 8251.00 8275.00 26856 31563
10/25/2002 8300.00 8445.00 8230.00 8440.00 22652 32009
10/28/2002 8520.00 8540.00 8305.00 8378.00 24807 31561
10/29/2002 8340.00 8390.00 8160.00 8346.00 29686 33074
10/30/2002 8350.00 8449.00 8290.00 8410.00 26602 32684
10/31/2002 8414.00 8485.00 8315.00 8350.00 21252 32189
11/01/2002 8310.00 8530.00 8295.00 8490.00 25595 34384
11/04/2002 8605.00 8720.00 8535.00 8542.00 22419 33304
11/05/2002 8530.00 8675.00 8515.00 8648.00 21789 33405
11/06/2002 8715.00 8777.00 8560.00 8767.00 26072 34493
11/07/2002 8680.00 8700.00 8525.00 8574.00 22811 34214
11/08/2002 8590.00 8655.00 8475.00 8495.00 18982 32877
11/11/2002 8480.00 8485.00 8330.00 8355.00 12237 32678
11/12/2002 8405.00 8497.00 8345.00 8397.00 20117 33260
11/13/2002 8350.00 8490.00 8282.00 8425.00 27057 34098
11/14/2002 8435.00 8549.00 8410.00 8520.00 25213 34892
11/15/2002 8540.00 8580.00 8445.00 8566.00 20021 34480
11/18/2002 8625.00 8640.00 8471.00 8480.00 17789 33694
11/19/2002 8460.00 8540.00 8395.00 8485.00 21876 34524
11/20/2002 8470.00 8675.00 8435.00 8672.00 25636 33913
11/21/2002 8665.00 8864.00 8660.00 8859.00 22458 33585
11/22/2002 8830.00 8880.00 8791.00 8796.00 15242 32709
11/25/2002 8825.00 8870.00 8751.00 8827.00 20557 32501
11/26/2002 8815.00 8835.00 8660.00 8665.00 19785 32742
11/27/2002 8710.00 8940.00 8710.00 8927.00 19445 32669
11/29/2002 8940.00 8962.00 8861.00 8870.00 5055 31317
12/02/2002 8995.00 9040.00 8785.00 8870.00 25661 31995
12/03/2002 8835.00 8855.00 8720.00 8765.00 20990 31789
12/04/2002 8690.00 8814.00 8645.00 8743.00 28595 32349
12/05/2002 8785.00 8818.00 8605.00 8640.00 21058 31860
12/06/2002 8600.00 8680.00 8485.00 8657.00 25294 32103
12/09/2002 8590.00 8605.00 8450.00 8453.00 14992 31860
12/10/2002 8500.00 8578.00 8465.00 8555.00 14135 31601
12/11/2002 8535.00 8625.00 8480.00 8570.00 21993 30255
12/12/2002 8535.00 8620.00 8510.00 8541.00 6417 28750
12/13/2002 8455.00 8520.00 8415.00 8416.00 4356 25331
12/16/2002 8445.00 8625.00 8435.00 8617.00 18761 14071
12/17/2002 8595.00 8620.00 8505.00 8518.00 17972 17268
12/18/2002 8485.00 8495.00 8390.00 8435.00 19734 20143
12/19/2002 8400.00 8490.00 8305.00 8355.00 23859 24459
12/20/2002 8410.00 8519.00 8405.00 8512.00 12266 23249
12/23/2002 8480.00 8540.00 8445.00 8490.00 8097 22884
12/24/2002 8500.00 8503.00 8420.00 8430.00 3008 22717
12/26/2002 8445.00 8545.00 8385.00 8435.00 12321 23631
12/27/2002 8410.00 8435.00 8265.00 8270.00 9996 24335
12/30/2002 8311.00 8349.00 8237.00 8307.00 8035 24273
12/31/2002 8320.00 8340.00 8220.00 8331.00 6336 23777
01/02/2003 8390.00 8610.00 8350.00 8591.00 22601 25758
01/03/2003 8580.00 8620.00 8535.00 8604.00 11920 24105
01/06/2003 8571.00 8789.00 8570.00 8737.00 16880 24160
01/07/2003 8720.00 8788.00 8690.00 8750.00 19469 24508
01/08/2003 8710.00 8715.00 8563.00 8583.00 18262 25137
01/09/2003 8620.00 8775.00 8620.00 8741.00 20636 26450
01/10/2003 8765.00 8805.00 8645.00 8767.00 22142 26922
01/13/2003 8845.00 8860.00 8726.00 8777.00 18680 26837
01/14/2003 8793.00 8830.00 8727.00 8810.00 15270 26417
01/15/2003 8810.00 8835.00 8680.00 8731.00 19597 26914
01/16/2003 8725.00 8794.00 8655.00 8700.00 21960 27296
01/17/2003 8625.00 8645.00 8540.00 8583.00 18984 27072
01/21/2003 8565.00 8610.00 8410.00 8435.00 20915 26997
01/22/2003 8371.00 8425.00 8285.00 8300.00 22227 27437
01/23/2003 8340.00 8374.00 8240.00 8320.00 22082 27305
01/24/2003 8310.00 8320.00 8085.00 8113.00 24533 27402
01/27/2003 8005.00 8144.00 7935.00 7983.00 24349 28054
01/28/2003 7991.00 8099.00 7970.00 8045.00 19845 27162
01/29/2003 7970.00 8140.00 7920.00 8074.00 28322 28584
01/30/2003 8095.00 8130.00 7895.00 7900.00 23015 27478
01/31/2003 7925.00 8070.00 7870.00 8047.00 23806 27711
02/03/2003 8085.00 8130.00 8050.00 8077.00 15996 28225
02/04/2003 8030.00 8060.00 7910.00 8020.00 21145 28366
02/05/2003 8010.00 8135.00 7945.00 7980.00 27088 27915
02/06/2003 7965.00 7980.00 7865.00 7940.00 22497 28686
02/07/2003 7955.00 8020.00 7806.00 7853.00 20950 28967
02/10/2003 7895.00 7915.00 7780.00 7909.00 19633 29406
02/11/2003 7955.00 7970.00 7783.00 7839.00 23918 30804
02/12/2003 7810.00 7845.00 7730.00 7735.00 17634 30124
02/13/2003 7755.00 7785.00 7615.00 7760.00 22095 30736
02/14/2003 7765.00 7930.00 7710.00 7925.00 24790 30130
02/18/2003 7925.00 8065.00 7920.00 8047.00 21497 30320
02/19/2003 8030.00 8035.00 7930.00 8013.00 15913 29569
02/20/2003 8060.00 8065.00 7885.00 7925.00 23460 30546
02/21/2003 7925.00 8040.00 7845.00 8000.00 25922 30024
02/24/2003 7990.00 7990.00 7845.00 7860.00 18974 30242
02/25/2003 7785.00 7925.00 7705.00 7920.00 25800 30025
02/26/2003 7880.00 7920.00 7785.00 7810.00 18529 30118
02/27/2003 7815.00 7925.00 7775.00 7892.00 24867 30718
02/28/2003 7890.00 7960.00 7845.00 7920.00 19462 31121
03/03/2003 7955.00 7975.00 7815.00 7843.00 19177 32231
03/04/2003 7800.00 7835.00 7700.00 7706.00 19244 32361
03/05/2003 7700.00 7770.00 7660.00 7755.00 21316 31970
03/06/2003 7736.00 7770.00 7653.00 7675.00 22700 32464
03/07/2003 7611.00 7740.00 7556.00 7735.00 23056 32266
03/10/2003 7690.00 7695.00 7550.00 7560.00 16604 31609
03/11/2003 7590.00 7640.00 7515.00 7520.00 22743 32056
03/12/2003 7490.00 7565.00 7420.00 7561.00 27647 31567
03/13/2003 7590.00 7835.00 7580.00 7829.00 12805 28015
03/14/2003 7900.00 7935.00 7805.00 7876.00 9565 22786
03/17/2003 7780.00 8130.00 7745.00 8102.00 30873 18953
03/18/2003 8210.00 8210.00 8065.00 8170.00 29381 23839
03/19/2003 8235.00 8255.00 8115.00 8240.00 24227 23854
03/20/2003 8215.00 8300.00 8095.00 8262.00 33269 28285
03/21/2003 8340.00 8500.00 8296.00 8480.00 21399 28857
03/24/2003 8330.00 8345.00 8155.00 8190.00 17867 28496
03/25/2003 8170.00 8312.00 8150.00 8242.00 20123 28528
03/26/2003 8244.00 8261.00 8160.00 8198.00 14533 28356
03/27/2003 8120.00 8225.00 8080.00 8170.00 18637 28835
03/28/2003 8120.00 8180.00 8084.00 8120.00 12384 28188
03/31/2003 7995.00 8046.00 7900.00 7940.00 22569 28812
04/01/2003 8000.00 8075.00 7945.00 8040.00 22906 28416
04/02/2003 8155.00 8295.00 8150.00 8242.00 19027 29952
04/03/2003 8340.00 8340.00 8195.00 8198.00 15881 28212
04/04/2003 8270.00 8305.00 8190.00 8250.00 13852 27907
04/07/2003 8475.00 8499.00 8250.00 8254.00 19361 28824
04/08/2003 8320.00 8324.00 8231.00 8282.00 14833 28718
04/09/2003 8247.00 8370.00 8165.00 8180.00 24325 29298
04/10/2003 8180.00 8215.00 8116.00 8204.00 13969 28899
04/11/2003 8235.00 8315.00 8152.00 8178.00 21327 30273
04/14/2003 8228.00 8345.00 8185.00 8342.00 17364 31968
04/15/2003 8360.00 8405.00 8280.00 8400.00 16867 30719
04/16/2003 8445.00 8445.00 8210.00 8228.00 24437 31249
04/17/2003 8250.00 8325.00 8210.00 8310.00 16145 32088
04/21/2003 8305.00 8380.00 8280.00 8325.00 12759 31393
04/22/2003 8290.00 8474.00 8240.00 8461.00 29706 31463
04/23/2003 8485.00 8510.00 8425.00 8491.00 19264 31428
04/24/2003 8436.00 8465.00 8370.00 8409.00 17168 31191
04/25/2003 8415.00 8423.00 8260.00 8286.00 22439 32127
04/28/2003 8315.00 8480.00 8285.00 8442.00 25821 32628
04/29/2003 8465.00 8540.00 8410.00 8477.00 23209 32121
04/30/2003 8445.00 8510.00 8408.00 8453.00 802 31953
05/01/2003 8435.00 8455.00 8315.00 8430.00 22363 32285
05/02/2003 8420.00 8569.00 8385.00 8545.00 24830 33383
05/05/2003 8570.00 8584.00 8485.00 8515.00 19408 33134
05/06/2003 8530.00 8625.00 8505.00 8570.00 23150 32479
05/07/2003 8560.00 8615.00 8500.00 8548.00 20203 32567
05/08/2003 8480.00 8555.00 8450.00 8478.00 21910 33075
05/09/2003 8500.00 8594.00 8486.00 8578.00 16776 34007
05/12/2003 8575.00 8720.00 8545.00 8695.00 17353 34373
05/13/2003 8665.00 8705.00 8625.00 8667.00 14590 34015
05/14/2003 8700.00 8715.00 8594.00 8648.00 16505 34394
05/15/2003 8650.00 8718.00 8625.00 8697.00 17522 34176
05/16/2003 8695.00 8735.00 8625.00 8675.00 15401 33303
05/19/2003 8615.00 8618.00 8465.00 8490.00 19891 34440
05/20/2003 8515.00 8540.00 8400.00 8483.00 19443 33558
05/21/2003 8446.00 8520.00 8425.00 8495.00 18072 33522
05/22/2003 8515.00 8620.00 8505.00 8577.00 19115 34998
05/23/2003 8563.00 8615.00 8530.00 8592.00 8534 33771
05/27/2003 8550.00 8790.00 8530.00 8757.00 22357 35280
05/28/2003 8815.00 8845.00 8760.00 8772.00 17405 34522
05/29/2003 8795.00 8859.00 8676.00 8713.00 21256 35171
05/30/2003 8735.00 8865.00 8730.00 8852.00 16064 34560
06/02/2003 8890.00 8995.00 8875.00 8903.00 17672 34905
06/03/2003 8890.00 8935.00 8851.00 8927.00 16748 34495
06/04/2003 8925.00 9058.00 8905.00 9035.00 22973 34432
06/05/2003 9025.00 9045.00 8960.00 9040.00 16767 34448
06/06/2003 9085.00 9217.00 9045.00 9055.00 25998 34254
06/09/2003 9040.00 9065.00 8941.00 8992.00 15606 32363
06/10/2003 9015.00 9070.00 8985.00 9067.00 15107 31980
06/11/2003 9060.00 9189.00 9040.00 9177.00 21885 30294
06/12/2003 9230.00 9250.00 9115.00 9212.00 13436 25770
06/13/2003 9195.00 9230.00 9075.00 9131.00 4147 24753
06/16/2003 9130.00 9300.00 9125.00 9292.00 20599 14440
06/17/2003 9320.00 9343.00 9245.00 9292.00 21879 19024
06/18/2003 9280.00 9315.00 9208.00 9270.00 27453 24108
06/19/2003 9285.00 9299.00 9126.00 9155.00 32332 30483
06/20/2003 9175.00 9254.00 9150.00 9153.00 14576 30788
06/23/2003 9145.00 9155.00 9014.00 9058.00 13336 31038
06/24/2003 9058.00 9120.00 9020.00 9084.00 11904 30642
06/25/2003 9090.00 9135.00 8903.00 8975.00 15017 30941
06/26/2003 8995.00 9075.00 8965.00 9049.00 15706 31048
06/27/2003 9050.00 9085.00 8942.00 8950.00 14517 31533
06/30/2003 8999.00 9045.00 8945.00 8957.00 14958 31766
07/01/2003 8946.00 9030.00 8845.00 9020.00 21510 33169
07/02/2003 9049.00 9130.00 9030.00 9127.00 12052 32645
07/03/2003 9095.00 9130.00 8980.00 9035.00 9945 32641
07/07/2003 9110.00 9240.00 9095.00 9198.00 15124 32912
07/08/2003 9175.00 9215.00 9135.00 9207.00 12171 32341
07/09/2003 9185.00 9205.00 9080.00 9141.00 15978 33243
07/10/2003 9100.00 9110.00 8970.00 9015.00 16496 33626
07/11/2003 9025.00 9125.00 9010.00 9097.00 16082 33799
07/14/2003 9175.00 9258.00 9130.00 9145.00 14507 33315
07/15/2003 9185.00 9215.00 9063.00 9115.00 17871 34338
07/16/2003 9160.00 9164.00 9015.00 9088.00 14202 34414
07/17/2003 9000.00 9095.00 8995.00 9033.00 14645 35160
07/18/2003 9055.00 9165.00 9039.00 9155.00 12004 36009
07/21/2003 9145.00 9155.00 9047.00 9083.00 15657 36432
07/22/2003 9115.00 9159.00 9012.00 9135.00 18950 36801
07/23/2003 9150.00 9185.00 9075.00 9175.00 16292 37313
07/24/2003 9200.00 9270.00 9080.00 9088.00 19427 37380
07/25/2003 9115.00 9260.00 9055.00 9254.00 18511 38436
07/28/2003 9270.00 9282.00 9210.00 9232.00 14515 38411
07/29/2003 9265.00 9270.00 9135.00 9188.00 19574 39418
07/30/2003 9205.00 9230.00 9140.00 9178.00 13416 38611
07/31/2003 9180.00 9345.00 9170.00 9207.00 24627 39865
08/01/2003 9235.00 9245.00 9115.00 9140.00 13769 38865
08/04/2003 9160.00 9190.00 9026.00 9154.00 18544 39428
08/05/2003 9155.00 9169.00 8965.00 8973.00 18799 39019
08/06/2003 9003.00 9120.00 8975.00 9032.00 20103 40887
08/07/2003 9013.00 9125.00 9006.00 9120.00 15712 40273
08/08/2003 9130.00 9185.00 9110.00 9182.00 10581 40986
08/11/2003 9180.00 9231.00 9120.00 9204.00 11633 41165
08/12/2003 9220.00 9293.00 9185.00 9288.00 11565 41074
08/13/2003 9292.00 9320.00 9218.00 9270.00 16548 40572
08/14/2003 9293.00 9319.00 9205.00 9283.00 13169 41309
08/15/2003 9283.00 9329.00 9261.00 9312.00 7969 41147
08/18/2003 9330.00 9410.00 9325.00 9402.00 12093 41043
08/19/2003 9410.00 9435.00 9335.00 9422.00 18453 41609
08/20/2003 9380.00 9420.00 9356.00 9390.00 10298 40938
08/21/2003 9435.00 9479.00 9385.00 9416.00 13501 41023
08/22/2003 9415.00 9495.00 9340.00 9343.00 14155 41304
08/25/2003 9320.00 9345.00 9275.00 9320.00 9427 41061
08/26/2003 9300.00 9355.00 9230.00 9331.00 14108 41667
08/27/2003 9325.00 9345.00 9300.00 9323.00 7123 41455
08/28/2003 9333.00 9390.00 9255.00 9365.00 10503 40990
08/29/2003 9340.00 9419.00 9340.00 9409.00 6791 41583
09/02/2003 9438.00 9535.00 9375.00 9521.00 16656 42473
09/03/2003 9548.00 9593.00 9507.00 9571.00 13295 42397
09/04/2003 9560.00 9610.00 9535.00 9589.00 10446 42315
09/05/2003 9565.00 9573.00 9455.00 9505.00 15040 42303
09/08/2003 9515.00 9594.00 9510.00 9579.00 13675 41188
09/09/2003 9570.00 9570.00 9485.00 9513.00 10956 41103
09/10/2003 9492.00 9498.00 9393.00 9434.00 12577 39345
09/11/2003 9440.00 9505.00 9405.00 9460.00 9947 36333
09/12/2003 9460.00 9488.00 9380.00 9473.00 7294 31030
09/15/2003 9445.00 9455.00 9401.00 9416.00 12530 18899
09/16/2003 9429.00 9539.00 9420.00 9536.00 18372 23450
09/17/2003 9536.00 9557.00 9506.00 9525.00 11558 25200
09/18/2003 9530.00 9629.00 9501.00 9625.00 25744 30528
09/19/2003 9605.00 9649.00 9571.00 9601.00 8390 30633
09/22/2003 9525.00 9540.00 9462.00 9506.00 11134 31062
09/23/2003 9525.00 9545.00 9470.00 9527.00 11905 30928
09/24/2003 9540.00 9555.00 9381.00 9393.00 15416 31627
09/25/2003 9400.00 9424.00 9270.00 9280.00 16360 31436
09/26/2003 9285.00 9328.00 9265.00 9280.00 11364 30633
09/29/2003 9315.00 9364.00 9257.00 9342.00 12572 30789
09/30/2003 9320.00 9324.00 9195.00 9258.00 16954 31330
10/01/2003 9280.00 9440.00 9276.00 9436.00 15067 31948
10/02/2003 9425.00 9480.00 9395.00 9467.00 10357 31834
10/03/2003 9497.00 9635.00 9480.00 9542.00 15580 32019
10/06/2003 9555.00 9594.00 9530.00 9571.00 5292 31647
10/07/2003 9530.00 9623.00 9505.00 9617.00 11175 31980
10/08/2003 9615.00 9645.00 9565.00 9616.00 8022 31941
10/09/2003 9645.00 9740.00 9615.00 9662.00 12663 32168
10/10/2003 9695.00 9700.00 9625.00 9674.00 6114 31984
10/13/2003 9720.00 9750.00 9695.00 9735.00 4804 31735
10/14/2003 9752.00 9789.00 9700.00 9782.00 7693 31962
10/15/2003 9820.00 9840.00 9735.00 9768.00 9616 32137
10/16/2003 9770.00 9800.00 9704.00 9771.00 10394 31761
10/17/2003 9758.00 9795.00 9675.00 9698.00 7837 31413
10/20/2003 9705.00 9764.00 9680.00 9759.00 5634 31698
10/21/2003 9770.00 9775.00 9700.00 9715.00 6512 31394
10/22/2003 9645.00 9655.00 9555.00 9586.00 11582 32396
10/23/2003 9510.00 9599.00 9500.00 9563.00 10057 33242
10/24/2003 9528.00 9575.00 9470.00 9572.00 9847 33531
10/27/2003 9610.00 9635.00 9565.00 9587.00 6132 33485
10/28/2003 9620.00 9735.00 9605.00 9721.00 10355 34137
10/29/2003 9687.00 9760.00 9685.00 9751.00 7431 34538
10/30/2003 9755.00 9825.00 9730.00 9787.00 10370 34572
10/31/2003 9792.00 9815.00 9755.00 9763.00 4215 34200
11/03/2003 9814.00 9869.00 9800.00 9813.00 8792 34532
11/04/2003 9825.00 9847.00 9795.00 9819.00 6325 35006
11/05/2003 9791.00 9840.00 9751.00 9814.00 8942 35138
11/06/2003 9787.00 9855.00 9750.00 9843.00 7542 35831
11/07/2003 9867.00 9915.00 9770.00 9773.00 10697 35454
11/10/2003 9795.00 9805.00 9715.00 9738.00 6432 35391
11/11/2003 9716.00 9745.00 9700.00 9719.00 4076 33736
11/12/2003 9730.00 9850.00 9724.00 9840.00 9969 34834
11/13/2003 9840.00 9845.00 9782.00 9828.00 6392 34890
11/14/2003 9830.00 9885.00 9725.00 9753.00 8905 34266
11/17/2003 9700.00 9724.00 9618.00 9706.00 8852 33783
11/18/2003 9725.00 9740.00 9600.00 9610.00 9581 34138
11/19/2003 9635.00 9705.00 9610.00 9686.00 8309 34917
11/20/2003 9635.00 9722.00 9590.00 9611.00 11491 35952
11/21/2003 9630.00 9640.00 9578.00 9633.00 6836 34655
11/24/2003 9675.00 9747.00 9665.00 9735.00 8596 35545
11/25/2003 9750.00 9790.00 9715.00 9756.00 6523 35045
11/26/2003 9788.00 9800.00 9696.00 9767.00 7212 35769
11/28/2003 9753.00 9800.00 9745.00 9787.00 2286 35263
12/01/2003 9826.00 9898.00 9807.00 9890.00 8851 35511
12/02/2003 9866.00 9887.00 9831.00 9855.00 7096 34747
12/03/2003 9880.00 9940.00 9865.00 9870.00 11687 34754
12/04/2003 9895.00 9930.00 9865.00 9922.00 9050 34059
12/05/2003 9900.00 9914.00 9841.00 9858.00 8528 33157
12/08/2003 9835.00 9964.00 9830.00 9962.00 10464 34922
12/09/2003 9981.00 9995.00 9908.00 9922.00 12067 33839
12/10/2003 9905.00 9953.00 9878.00 9931.00 11651 30655
12/11/2003 9935.00 10020.00 9930.00 10010.00 8334 28072
12/12/2003 10020.00 10055.00 9970.00 10035.00 3778 26734
12/15/2003 10107.00 10125.00 9992.00 10000.00 17466 23060
12/16/2003 9991.00 10110.00 9990.00 10098.00 15019 25252
12/17/2003 10083.00 10135.00 10065.00 10132.00 9456 27568
12/18/2003 10140.00 10234.00 10122.00 10227.00 18143 32041
12/19/2003 10222.00 10279.00 10205.00 10237.00 9823 31765
12/22/2003 10223.00 10330.00 10221.00 10326.00 7240 31905
12/23/2003 10321.00 10354.00 10272.00 10308.00 6351 31900
12/24/2003 10287.00 10310.00 10272.00 10281.00 1629 31297
12/26/2003 10290.00 10318.00 10285.00 10292.00 1453 30847
12/29/2003 10325.00 10440.00 10323.00 10431.00 6005 31294
12/30/2003 10427.00 10435.00 10381.00 10400.00 6015 31762
12/31/2003 10407.00 10438.00 10385.00 10415.00 3553 31197
01/02/2004 10470.00 10510.00 10366.00 10398.00 8680 31978
01/05/2004 10450.00 10525.00 10435.00 10520.00 7248 32295
01/06/2004 10507.00 10530.00 10480.00 10514.00 7648 32777
01/07/2004 10500.00 10520.00 10442.00 10514.00 10036 33078
01/08/2004 10558.00 10570.00 10515.00 10562.00 9798 33494
01/09/2004 10550.00 10560.00 10422.00 10433.00 10953 33489
01/12/2004 10450.00 10484.00 10423.00 10479.00 6994 33159
01/13/2004 10485.00 10490.00 10340.00 10414.00 12479 34058
01/14/2004 10430.00 10532.00 10425.00 10527.00 11473 34932
01/15/2004 10527.00 10576.00 10457.00 10552.00 12824 34954
01/16/2004 10570.00 10590.00 10515.00 10575.00 9241 33398
01/20/2004 10607.00 10615.00 10498.00 10515.00 11561 34134
01/21/2004 10525.00 10626.00 10475.00 10597.00 13595 34826
01/22/2004 10590.00 10640.00 10585.00 10609.00 9461 34883
01/23/2004 10605.00 10628.00 10501.00 10551.00 12607 35200
01/26/2004 10540.00 10687.00 10530.00 10684.00 12659 35770
01/27/2004 10670.00 10684.00 10586.00 10588.00 9787 35221
01/28/2004 10615.00 10639.00 10415.00 10465.00 12406 35418
01/29/2004 10496.00 10505.00 10396.00 10470.00 14243 35486
01/30/2004 10472.00 10485.00 10415.00 10468.00 8956 35240
02/02/2004 10485.00 10547.00 10417.00 10485.00 10704 36894
02/03/2004 10475.00 10507.00 10435.00 10478.00 8722 36831
02/04/2004 10433.00 10507.00 10418.00 10440.00 17479 39521
02/05/2004 10475.00 10502.00 10432.00 10474.00 9518 39899
02/06/2004 10493.00 10575.00 10443.00 10556.00 14435 42171
02/09/2004 10575.00 10603.00 10540.00 10572.00 7694 41634
02/10/2004 10563.00 10615.00 10541.00 10585.00 7835 41802
02/11/2004 10612.00 10735.00 10584.00 10710.00 12154 42307
02/12/2004 10716.00 10718.00 10675.00 10688.00 9955 44154
02/13/2004 10707.00 10723.00 10595.00 10623.00 11873 44423
02/17/2004 10673.00 10723.00 10666.00 10706.00 7649 44219
02/18/2004 10722.00 10722.00 10645.00 10675.00 6733 43924
02/19/2004 10705.00 10750.00 10652.00 10663.00 8632 43933
02/20/2004 10680.00 10685.00 10578.00 10623.00 10926 45440
02/23/2004 10640.00 10650.00 10555.00 10605.00 10509 45605
02/24/2004 10575.00 10635.00 10517.00 10565.00 11904 45852
02/25/2004 10584.00 10610.00 10552.00 10597.00 7520 46657
02/26/2004 10600.00 10608.00 10533.00 10573.00 8815 47579
02/27/2004 10598.00 10645.00 10555.00 10582.00 9643 46696
03/01/2004 10620.00 10695.00 10599.00 10676.00 10165 48019
03/02/2004 10670.00 10670.00 10565.00 10588.00 10569 47846
03/03/2004 10565.00 10608.00 10545.00 10588.00 8862 47123
03/04/2004 10602.00 10605.00 10556.00 10581.00 4905 45912
03/05/2004 10578.00 10648.00 10505.00 10601.00 16223 46213
03/08/2004 10613.00 10633.00 10495.00 10498.00 8585 46608
03/09/2004 10495.00 10518.00 10420.00 10443.00 11258 46779
03/10/2004 10461.00 10466.00 10255.00 10260.00 18778 45085
03/11/2004 10208.00 10325.00 10115.00 10118.00 14902 42899
03/12/2004 10145.00 10243.00 10145.00 10228.00 16926 36101
03/15/2004 10190.00 10190.00 10066.00 10097.00 18166 33107
03/16/2004 10150.00 10190.00 10075.00 10162.00 16689 36544
03/17/2004 10205.00 10310.00 10195.00 10278.00 15120 40819
03/18/2004 10243.00 10305.00 10190.00 10285.00 11650 42603
03/19/2004 10298.00 10310.00 10150.00 10154.00 9106 42097
03/22/2004 10075.00 10100.00 9985.00 10037.00 11597 42399
03/23/2004 10075.00 10104.00 10020.00 10027.00 10168 42520
03/24/2004 10030.00 10085.00 9975.00 10036.00 9890 42485
03/25/2004 10070.00 10202.00 10061.00 10180.00 10378 43247
03/26/2004 10185.00 10246.00 10152.00 10179.00 7024 43024
03/29/2004 10245.00 10325.00 10236.00 10311.00 9420 42668
03/30/2004 10283.00 10365.00 10277.00 10357.00 6726 42840
03/31/2004 10380.00 10385.00 10290.00 10350.00 7722 42880
04/01/2004 10333.00 10396.00 10320.00 10369.00 7738 43443
04/02/2004 10370.00 10485.00 10370.00 10457.00 9474 42052
04/05/2004 10465.00 10540.00 10442.00 10530.00 8961 44125
04/06/2004 10488.00 10553.00 10477.00 10523.00 7466 45111
04/07/2004 10523.00 10530.00 10445.00 10488.00 9509 44726
04/08/2004 10533.00 10558.00 10371.00 10429.00 9008 43689
04/12/2004 10470.00 10507.00 10440.00 10501.00 5920 43781
04/13/2004 10533.00 10560.00 10345.00 10361.00 10423 44280
04/14/2004 10352.00 10398.00 10295.00 10380.00 9774 44218
04/15/2004 10380.00 10412.00 10300.00 10353.00 7794 44382
04/16/2004 10359.00 10444.00 10350.00 10438.00 7694 44604
04/19/2004 10405.00 10431.00 10375.00 10412.00 5024 44184
04/20/2004 10450.00 10463.00 10250.00 10268.00 9790 44910
04/21/2004 10284.00 10315.00 10225.00 10300.00 11680 44092
04/22/2004 10275.00 10479.00 10255.00 10432.00 13708 44996
04/23/2004 10460.00 10470.00 10390.00 10454.00 6735 44126
04/26/2004 10463.00 10495.00 10401.00 10459.00 7171 44484
04/27/2004 10455.00 10522.00 10440.00 10467.00 8472 44128
04/28/2004 10440.00 10445.00 10314.00 10343.00 9228 43733
04/29/2004 10300.00 10388.00 10200.00 10271.00 12183 44575
04/30/2004 10285.00 10318.00 10190.00 10203.00 10970 43838
05/03/2004 10222.00 10311.00 10219.00 10292.00 7787 43683
05/04/2004 10315.00 10374.00 10245.00 10278.00 9426 43455
05/05/2004 10290.00 10335.00 10271.00 10305.00 6572 43061
05/06/2004 10254.00 10276.00 10155.00 10222.00 10071 43197
05/07/2004 10200.00 10260.00 10075.00 10080.00 12564 43593
05/10/2004 10005.00 10041.00 9912.00 9952.00 16270 44120
05/11/2004 9985.00 10022.00 9955.00 9985.00 9661 43325
05/12/2004 9983.00 10060.00 9840.00 10053.00 18200 44423
05/13/2004 10015.00 10065.00 9960.00 9983.00 12799 44574
05/14/2004 9920.00 10057.00 9920.00 9997.00 10974 44531
05/17/2004 9905.00 9950.00 9855.00 9914.00 8136 44042
05/18/2004 9960.00 9980.00 9915.00 9957.00 6257 43891
05/19/2004 10025.00 10090.00 9921.00 9926.00 9726 44475
05/20/2004 9925.00 9968.00 9895.00 9954.00 8024 44848
05/21/2004 9990.00 10035.00 9940.00 9967.00 7906 45213
05/24/2004 10015.00 10045.00 9925.00 9970.00 8066 45694
05/25/2004 9937.00 10120.00 9910.00 10111.00 12358 45881
05/26/2004 10095.00 10130.00 10073.00 10120.00 6616 44895
05/27/2004 10144.00 10220.00 10140.00 10217.00 8499 44561
05/28/2004 10190.00 10220.00 10170.00 10200.00 3252 43827
06/01/2004 10155.00 10210.00 10125.00 10200.00 6721 44110
06/02/2004 10235.00 10288.00 10191.00 10263.00 7120 44537
06/03/2004 10221.00 10280.00 10180.00 10185.00 7215 45185
06/04/2004 10230.00 10297.00 10215.00 10250.00 7478 45282
06/07/2004 10308.00 10391.00 10295.00 10379.00 7733 45980
06/08/2004 10365.00 10430.00 10345.00 10424.00 7726 45291
06/09/2004 10405.00 10417.00 10356.00 10367.00 10280 43870
06/10/2004 10390.00 10410.00 10375.00 10403.00 9457 39936
06/14/2004 10365.00 10375.00 10310.00 10338.00 13698 29347
06/15/2004 10350.00 10420.00 10332.00 10382.00 16076 32524
06/16/2004 10403.00 10403.00 10341.00 10367.00 14540 37921
06/17/2004 10370.00 10380.00 10325.00 10367.00 9819 40248
06/18/2004 10343.00 10428.00 10340.00 10397.00 7295 40231
06/21/2004 10415.00 10430.00 10348.00 10354.00 5648 41357
06/22/2004 10360.00 10395.00 10292.00 10392.00 8874 41735
06/23/2004 10385.00 10479.00 10345.00 10470.00 6730 41348
06/24/2004 10458.00 10478.00 10420.00 10438.00 4221 41394
06/25/2004 10440.00 10474.00 10365.00 10380.00 5266 41052
06/28/2004 10445.00 10455.00 10322.00 10330.00 6210 41377
06/29/2004 10350.00 10418.00 10326.00 10399.00 5833 41729
06/30/2004 10405.00 10458.00 10363.00 10430.00 6760 41835
07/01/2004 10420.00 10435.00 10262.00 10300.00 12154 42967
07/02/2004 10300.00 10317.00 10248.00 10274.00 5695 42220
07/06/2004 10225.00 10255.00 10175.00 10203.00 6983 42964
07/07/2004 10215.00 10260.00 10185.00 10231.00 9507 44697
07/08/2004 10185.00 10254.00 10151.00 10175.00 9081 44779
07/09/2004 10198.00 10225.00 10177.00 10202.00 4265 44124
07/12/2004 10195.00 10245.00 10145.00 10225.00 6650 44516
07/13/2004 10231.00 10245.00 10216.00 10227.00 8223 43324
07/14/2004 10175.00 10272.00 10160.00 10196.00 9457 43261
07/15/2004 10188.00 10219.00 10120.00 10130.00 5717 43524
07/16/2004 10156.00 10220.00 10120.00 10137.00 6757 41891
07/19/2004 10145.00 10150.00 10048.00 10072.00 9165 41725
07/20/2004 10088.00 10175.00 10057.00 10168.00 7324 41235
07/21/2004 10175.00 10225.00 10005.00 10013.00 10417 41551
07/22/2004 10025.00 10060.00 9930.00 10016.00 12952 41093
07/23/2004 9995.00 10015.00 9916.00 9955.00 7109 40490
07/26/2004 9972.00 9990.00 9900.00 9949.00 8291 40620
07/27/2004 9971.00 10085.00 9965.00 10062.00 7665 40437
07/28/2004 10050.00 10133.00 9975.00 10110.00 10575 44164
07/29/2004 10130.00 10150.00 10070.00 10121.00 6927 42856
07/30/2004 10108.00 10145.00 10070.00 10140.00 6373 42128
08/02/2004 10088.00 10188.00 10080.00 10165.00 7230 42093
08/03/2004 10150.00 10160.00 10083.00 10090.00 5565 42159
08/04/2004 10052.00 10149.00 10045.00 10105.00 7237 42143
08/05/2004 10110.00 10125.00 9925.00 9933.00 8710 41581
08/06/2004 9960.00 9965.00 9776.00 9800.00 10225 42400
08/09/2004 9812.00 9843.00 9795.00 9800.00 5348 41933
08/10/2004 9823.00 9930.00 9820.00 9917.00 6748 43346
08/11/2004 9870.00 9947.00 9835.00 9931.00 8634 42955
08/12/2004 9892.00 9910.00 9795.00 9818.00 7778 42915
08/13/2004 9840.00 9848.00 9775.00 9832.00 5685 42374
08/16/2004 9837.00 9963.00 9825.00 9939.00 7061 42351
08/17/2004 9967.00 10015.00 9945.00 9982.00 4625 42033
08/18/2004 9945.00 10090.00 9935.00 10081.00 7275 41544
08/19/2004 10060.00 10075.00 9990.00 10043.00 4920 39241
08/20/2004 10018.00 10130.00 10011.00 10109.00 5655 39289
08/23/2004 10118.00 10132.00 10067.00 10081.00 4475 39523
08/24/2004 10115.00 10145.00 10061.00 10107.00 6176 39067
08/25/2004 10120.00 10200.00 10065.00 10177.00 6621 39175
08/26/2004 10180.00 10194.00 10152.00 10170.00 3798 38588
08/27/2004 10167.00 10215.00 10165.00 10200.00 3584 38568
08/30/2004 10175.00 10192.00 10116.00 10123.00 3731 38431
08/31/2004 10130.00 10175.00 10073.00 10173.00 5764 38603
09/01/2004 10165.00 10210.00 10105.00 10171.00 5865 38615
09/02/2004 10165.00 10308.00 10155.00 10299.00 6947 39793
09/03/2004 10270.00 10320.00 10261.00 10271.00 5684 40137
09/07/2004 10300.00 10362.00 10290.00 10342.00 7675 39709
09/08/2004 10330.00 10358.00 10301.00 10327.00 14102 34976
09/09/2004 10315.00 10335.00 10270.00 10278.00 7850 32547
09/10/2004 10275.00 10315.00 10235.00 10303.00 7459 29665
09/13/2004 10330.00 10349.00 10300.00 10329.00 6889 26501
09/14/2004 10320.00 10340.00 10301.00 10327.00 14229 39818
09/15/2004 10295.00 10305.00 10225.00 10229.00 10187 42425
09/16/2004 10235.00 10280.00 10230.00 10247.00 7989 43694
09/17/2004 10260.00 10315.00 10250.00 10283.00 5947 43562
09/20/2004 10250.00 10250.00 10180.00 10198.00 5801 44044
09/21/2004 10228.00 10270.00 10195.00 10222.00 4666 43657
09/22/2004 10195.00 10195.00 10085.00 10092.00 6177 43911
09/23/2004 10075.00 10100.00 10020.00 10023.00 5653 43606
09/24/2004 10025.00 10073.00 10015.00 10047.00 6308 42899
09/27/2004 10020.00 10033.00 9976.00 9993.00 5094 42166
09/28/2004 10010.00 10090.00 9970.00 10065.00 6518 42031
09/29/2004 10065.00 10127.00 10041.00 10123.00 4035 40805
09/30/2004 10110.00 10110.00 10030.00 10065.00 6345 41009
10/01/2004 10114.00 10195.00 10095.00 10192.00 7640 41349
10/04/2004 10250.00 10265.00 10202.00 10207.00 6251 41312
10/05/2004 10215.00 10225.00 10152.00 10178.00 4486 40584
10/06/2004 10165.00 10242.00 10155.00 10237.00 4064 40215
10/07/2004 10220.00 10232.00 10115.00 10123.00 5744 40119
10/08/2004 10147.00 10157.00 10032.00 10039.00 7204 40480
10/11/2004 10047.00 10093.00 10041.00 10086.00 2794 40305
10/12/2004 10025.00 10097.00 10010.00 10068.00 4553 40672
10/13/2004 10105.00 10125.00 9947.00 9981.00 9116 38656
10/14/2004 9980.00 9993.00 9870.00 9888.00 8716 38852
10/15/2004 9890.00 9973.00 9887.00 9925.00 7189 40030
10/18/2004 9898.00 9958.00 9850.00 9945.00 7880 39753
10/19/2004 9980.00 10011.00 9880.00 9887.00 9176 41192
10/20/2004 9855.00 9885.00 9795.00 9865.00 11434 41679
10/21/2004 9850.00 9900.00 9794.00 9863.00 9328 42220
10/22/2004 9860.00 9880.00 9740.00 9749.00 10291 43354
10/25/2004 9705.00 9770.00 9697.00 9740.00 6552 43628
10/26/2004 9780.00 9885.00 9741.00 9881.00 11283 43200
10/27/2004 9870.00 10008.00 9833.00 9987.00 10781 43218
10/28/2004 9967.00 10036.00 9942.00 10000.00 6212 42828
10/29/2004 9995.00 10038.00 9975.00 10009.00 5370 41979
11/01/2004 10015.00 10070.00 10000.00 10042.00 4926 42440
11/02/2004 10065.00 10125.00 10000.00 10028.00 7912 41903
11/03/2004 10145.00 10205.00 10080.00 10141.00 8894 41057
11/04/2004 10130.00 10312.00 10119.00 10301.00 11090 40430
11/05/2004 10298.00 10413.00 10295.00 10390.00 10256 39719
11/08/2004 10375.00 10400.00 10352.00 10397.00 5380 40452
11/09/2004 10380.00 10428.00 10366.00 10387.00 6685 40565
11/10/2004 10415.00 10449.00 10383.00 10404.00 4513 40582
11/11/2004 10433.00 10495.00 10405.00 10475.00 5273 40623
11/12/2004 10470.00 10544.00 10465.00 10532.00 9252 41173
11/15/2004 10540.00 10570.00 10527.00 10562.00 6942 42737
11/16/2004 10540.00 10540.00 10482.00 10503.00 5465 43115
11/17/2004 10530.00 10615.00 10520.00 10574.00 8543 44133
11/18/2004 10584.00 10598.00 10560.00 10587.00 5687 46501
11/19/2004 10588.00 10590.00 10446.00 10478.00 7321 45711
11/22/2004 10455.00 10518.00 10441.00 10501.00 5051 46496
11/23/2004 10499.00 10521.00 10443.00 10517.00 5791 47016
11/24/2004 10540.00 10545.00 10486.00 10522.00 3744 46829
11/26/2004 10530.00 10552.00 10505.00 10510.00 1637 46764
11/29/2004 10568.00 10570.00 10415.00 10464.00 7847 47428
11/30/2004 10455.00 10492.00 10431.00 10451.00 5593 48430
12/01/2004 10468.00 10600.00 10465.00 10586.00 7793 48693
12/02/2004 10597.00 10638.00 10550.00 10594.00 6651 48984
12/03/2004 10637.00 10653.00 10565.00 10581.00 8272 48618
12/06/2004 10570.00 10584.00 10531.00 10543.00 4855 48210
12/07/2004 10570.00 10575.00 10445.00 10453.00 16210 41919
12/08/2004 10458.00 10514.00 10450.00 10507.00 8394 39539
12/09/2004 10462.00 10565.00 10415.00 10546.00 17991 30595
12/10/2004 10525.00 10580.00 10520.00 10555.00 4981 27530
12/13/2004 10580.00 10660.00 10565.00 10657.00 12519 35802
12/14/2004 10645.00 10705.00 10630.00 10687.00 12227 43416
12/15/2004 10685.00 10719.00 10647.00 10697.00 9891 46819
12/16/2004 10692.00 10738.00 10672.00 10722.00 7891 49461
12/17/2004 10705.00 10722.00 10643.00 10677.00 5737 48215
12/20/2004 10710.00 10740.00 10657.00 10685.00 4654 48221
12/21/2004 10695.00 10770.00 10683.00 10763.00 5132 48236
12/22/2004 10768.00 10839.00 10753.00 10822.00 5528 48691
12/23/2004 10823.00 10875.00 10820.00 10832.00 3875 48909
12/27/2004 10865.00 10875.00 10790.00 10800.00 2382 49015
12/28/2004 10804.00 10870.00 10800.00 10866.00 2801 49319
12/29/2004 10857.00 10860.00 10800.00 10844.00 2708 49486
12/30/2004 10840.00 10857.00 10795.00 10798.00 2614 49173
12/31/2004 10816.00 10840.00 10765.00 10768.00 2004 48637
01/03/2005 10827.00 10875.00 10710.00 10750.00 7846 49174
01/04/2005 10760.00 10775.00 10610.00 10648.00 9138 49581
01/05/2005 10645.00 10688.00 10583.00 10587.00 6307 49529
01/06/2005 10615.00 10675.00 10594.00 10621.00 6466 48873
01/07/2005 10627.00 10665.00 10570.00 10599.00 6940 48094
01/10/2005 10608.00 10672.00 10585.00 10628.00 4683 48033
01/11/2005 10602.00 10605.00 10531.00 10558.00 7831 47657
01/12/2005 10580.00 10628.00 10501.00 10605.00 8538 47378
01/13/2005 10597.00 10614.00 10485.00 10502.00 6086 46763
01/14/2005 10517.00 10567.00 10507.00 10547.00 0 46763
01/18/2005 10528.00 10633.00 10503.00 10620.00 5422 46527
01/19/2005 10600.00 10630.00 10527.00 10529.00 5039 47076
01/20/2005 10503.00 10548.00 10455.00 10473.00 7766 46971
01/21/2005 10495.00 10512.00 10381.00 10393.00 8707 47525
01/24/2005 10402.00 10440.00 10366.00 10383.00 11095 49679
01/25/2005 10418.00 10510.00 10410.00 10466.00 7911 47576
01/26/2005 10503.00 10528.00 10476.00 10488.00 5125 46751
01/27/2005 10484.00 10487.00 10424.00 10468.00 6600 46928
01/28/2005 10468.00 10470.00 10380.00 10447.00 6248 46368
01/31/2005 10490.00 10506.00 10452.00 10485.00 4616 45921
02/01/2005 10495.00 10565.00 10485.00 10542.00 5713 47161
02/02/2005 10560.00 10614.00 10535.00 10585.00 5635 46649
02/03/2005 10585.00 10595.00 10542.00 10586.00 4095 47448
02/04/2005 10597.00 10720.00 10570.00 10695.00 8602 47459
02/07/2005 10700.00 10727.00 10690.00 10700.00 2820 47628
02/08/2005 10705.00 10742.00 10691.00 10722.00 4848 47681
02/09/2005 10745.00 10750.00 10660.00 10673.00 5227 48085
02/10/2005 10683.00 10765.00 10680.00 10746.00 5920 48483
02/11/2005 10737.00 10831.00 10707.00 10806.00 5931 48194
02/14/2005 10800.00 10808.00 10775.00 10793.00 2701 48008
02/15/2005 10800.00 10855.00 10785.00 10838.00 4645 48540
02/16/2005 10820.00 10860.00 10785.00 10837.00 3408 48305
02/17/2005 10845.00 10845.00 10755.00 10759.00 4902 47953
02/18/2005 10780.00 10799.00 10731.00 10797.00 0 47953
02/22/2005 10746.00 10778.00 10610.00 10618.00 6575 48256
02/23/2005 10631.00 10705.00 10625.00 10686.00 5680 48911
02/24/2005 10675.00 10765.00 10648.00 10751.00 5595 49711
02/25/2005 10761.00 10850.00 10737.00 10842.00 4880 49620
02/28/2005 10833.00 10838.00 10730.00 10778.00 5492 49697
03/01/2005 10792.00 10855.00 10784.00 10827.00 6574 51161
03/02/2005 10803.00 10875.00 10780.00 10812.00 6473 50448
03/03/2005 10832.00 10870.00 10767.00 10826.00 6111 51033
03/04/2005 10840.00 10965.00 10840.00 10956.00 6959 50759
03/07/2005 10956.00 10987.00 10931.00 10938.00 6606 50327
03/08/2005 10932.00 10955.00 10900.00 10917.00 7158 50771
03/09/2005 10880.00 10924.00 10797.00 10802.00 12330 46202
03/10/2005 10790.00 10870.00 10777.00 10844.00 12743 37627
03/11/2005 10860.00 10875.00 10760.00 10785.00 6852 34229
03/14/2005 10790.00 10815.00 10760.00 10812.00 6451 32778
03/15/2005 10860.00 10870.00 10773.00 10779.00 8101 33435
03/16/2005 10763.00 10763.00 10637.00 10659.00 10163 37046
03/17/2005 10653.00 10688.00 10625.00 10650.00 8007 38576
03/18/2005 10667.00 10677.00 10580.00 10635.00 8299 39017
03/21/2005 10645.00 10648.00 10555.00 10581.00 5369 38421
03/22/2005 10575.00 10630.00 10480.00 10488.00 7134 38461
03/23/2005 10491.00 10519.00 10450.00 10470.00 6188 38914
03/24/2005 10500.00 10540.00 10462.00 10468.00 0 38914
03/28/2005 10485.00 10548.00 10481.00 10504.00 3178 37759
03/29/2005 10472.00 10543.00 10411.00 10437.00 6131 38294
03/30/2005 10452.00 10568.00 10437.00 10558.00 6262 37974
03/31/2005 10557.00 10570.00 10505.00 10520.00 4531 37981
04/01/2005 10545.00 10585.00 10395.00 10431.00 8041 38356
04/04/2005 10420.00 10460.00 10370.00 10440.00 5383 38855
04/05/2005 10450.00 10490.00 10440.00 10480.00 4151 38148
04/06/2005 10503.00 10542.00 10490.00 10522.00 5226 39111
04/07/2005 10510.00 10575.00 10490.00 10570.00 4077 38465
04/08/2005 10565.00 10575.00 10469.00 10475.00 4239 38111
04/11/2005 10483.00 10498.00 10455.00 10463.00 2784 38163
04/12/2005 10452.00 10545.00 10372.00 10516.00 8842 38702
04/13/2005 10515.00 10533.00 10390.00 10409.00 6281 38793
04/14/2005 10415.00 10427.00 10250.00 10253.00 10540 39214
04/15/2005 10230.00 10275.00 10080.00 10083.00 9268 39504
04/18/2005 10085.00 10114.00 10025.00 10073.00 7521 39650
04/19/2005 10102.00 10160.00 10090.00 10137.00 6768 40210
04/20/2005 10160.00 10188.00 10000.00 10020.00 9958 41832
04/21/2005 10081.00 10240.00 10075.00 10226.00 7676 42163
04/22/2005 10205.00 10224.00 10070.00 10188.00 7275 41766
04/25/2005 10188.00 10270.00 10185.00 10256.00 6081 41823
04/26/2005 10212.00 10268.00 10150.00 10161.00 6469 41064
04/27/2005 10140.00 10224.00 10080.00 10194.00 6923 41379
04/28/2005 10185.00 10190.00 10060.00 10064.00 6991 42520
04/29/2005 10115.00 10200.00 10047.00 10197.00 8111 41594
05/02/2005 10231.00 10263.00 10188.00 10255.00 5499 40648
05/03/2005 10238.00 10308.00 10205.00 10283.00 5408 41486
05/04/2005 10298.00 10392.00 10268.00 10372.00 8514 42483
05/05/2005 10380.00 10405.00 10295.00 10346.00 5481 42089
05/06/2005 10375.00 10405.00 10335.00 10337.00 5355 41639
05/09/2005 10350.00 10385.00 10315.00 10374.00 3968 41386
05/10/2005 10343.00 10345.00 10242.00 10274.00 5299 41320
05/11/2005 10280.00 10315.00 10180.00 10301.00 6061 41454
05/12/2005 10286.00 10323.00 10181.00 10188.00 5571 41071
05/13/2005 10210.00 10237.00 10077.00 10158.00 5866 41367
05/16/2005 10170.00 10260.00 10150.00 10252.00 4172 40842
05/17/2005 10227.00 10344.00 10215.00 10337.00 5274 40987
05/18/2005 10330.00 10492.00 10330.00 10471.00 6951 41477
05/19/2005 10475.00 10507.00 10445.00 10496.00 4641 41634
05/20/2005 10483.00 10505.00 10430.00 10483.00 6540 40478
05/23/2005 10495.00 10570.00 10481.00 10540.00 5993 41074
05/24/2005 10510.00 10530.00 10480.00 10501.00 3509 41131
05/25/2005 10485.00 10495.00 10430.00 10473.00 4187 41081
05/26/2005 10508.00 10550.00 10498.00 10540.00 3753 40483
05/27/2005 10541.00 10560.00 10520.00 10551.00 0 40483
05/31/2005 10540.00 10550.00 10465.00 10480.00 7551 38744
06/01/2005 10488.00 10595.00 10470.00 10537.00 7143 39529
06/02/2005 10538.00 10565.00 10515.00 10559.00 3290 39498
06/03/2005 10558.00 10570.00 10445.00 10481.00 5612 39022
06/06/2005 10470.00 10485.00 10432.00 10470.00 4604 38847
06/07/2005 10497.00 10580.00 10483.00 10494.00 7344 39217
06/08/2005 10533.00 10545.00 10461.00 10488.00 9921 38200
06/09/2005 10486.00 10529.00 10440.00 10501.00 7245 33528
06/10/2005 10520.00 10545.00 10450.00 10516.00 4134 32820
06/13/2005 10500.00 10595.00 10480.00 10536.00 2867 31257
06/14/2005 10573.00 10625.00 10551.00 10588.00 11777 22686
06/15/2005 10588.00 10625.00 10526.00 10601.00 10543 25420
06/16/2005 10605.00 10630.00 10575.00 10605.00 8419 27017
06/17/2005 10636.00 10695.00 10630.00 10646.00 5461 27797
06/20/2005 10613.00 10670.00 10595.00 10633.00 3705 28031
06/21/2005 10628.00 10660.00 10610.00 10644.00 3071 28109
06/22/2005 10667.00 10674.00 10605.00 10633.00 2997 28264
06/23/2005 10627.00 10630.00 10425.00 10436.00 8938 27973
06/24/2005 10450.00 10451.00 10306.00 10325.00 6970 27807
06/27/2005 10308.00 10357.00 10275.00 10323.00 4540 27661
06/28/2005 10350.00 10432.00 10345.00 10429.00 5852 27781
06/29/2005 10432.00 10454.00 10376.00 10383.00 4830 28973
06/30/2005 10412.00 10430.00 10280.00 10302.00 6214 29099
07/01/2005 10327.00 10365.00 10306.00 10333.00 0 29099
07/05/2005 10305.00 10410.00 10301.00 10387.00 5317 28205
07/06/2005 10387.00 10404.00 10280.00 10288.00 3980 28900
07/07/2005 10165.00 10336.00 10140.00 10333.00 7857 29857
07/08/2005 10360.00 10483.00 10320.00 10472.00 6749 29728
07/11/2005 10490.00 10555.00 10475.00 10541.00 3730 29255
07/12/2005 10536.00 10564.00 10500.00 10528.00 3766 28782
07/13/2005 10540.00 10583.00 10530.00 10577.00 3304 28554
07/14/2005 10603.00 10673.00 10603.00 10655.00 4759 28544
07/15/2005 10660.00 10670.00 10615.00 10656.00 3177 28088
07/18/2005 10635.00 10650.00 10588.00 10617.00 3518 28119
07/19/2005 10668.00 10684.00 10632.00 10663.00 3482 28242
07/20/2005 10612.00 10707.00 10593.00 10683.00 5285 28080
07/21/2005 10685.00 10720.00 10620.00 10638.00 5073 28319
07/22/2005 10640.00 10674.00 10600.00 10666.00 2772 28908
07/25/2005 10659.00 10700.00 10600.00 10629.00 2981 29426
07/26/2005 10630.00 10635.00 10580.00 10598.00 4271 29907
07/27/2005 10620.00 10660.00 10590.00 10649.00 3516 29983
07/28/2005 10667.00 10725.00 10647.00 10717.00 4503 30121
07/29/2005 10730.00 10735.00 10651.00 10677.00 4897 30677
08/01/2005 10680.00 10687.00 10620.00 10633.00 3285 30748
08/02/2005 10655.00 10708.00 10641.00 10683.00 3781 30660
08/03/2005 10675.00 10715.00 10645.00 10708.00 3000 30952
08/04/2005 10677.00 10680.00 10605.00 10615.00 3678 30772
08/05/2005 10630.00 10630.00 10555.00 10569.00 3624 30751
08/08/2005 10592.00 10610.00 10525.00 10558.00 2583 30880
08/09/2005 10575.00 10645.00 10570.00 10632.00 4792 30824
08/10/2005 10673.00 10734.00 10575.00 10624.00 7800 31207
08/11/2005 10625.00 10698.00 10605.00 10685.00 4758 30978
08/12/2005 10677.00 10680.00 10578.00 10598.00 4928 30759
08/15/2005 10596.00 10668.00 10565.00 10659.00 3356 30537
08/16/2005 10635.00 10645.00 10516.00 10533.00 6184 31343
08/17/2005 10548.00 10605.00 10508.00 10562.00 5520 30576
08/18/2005 10535.00 10607.00 10525.00 10568.00 3765 30432
08/19/2005 10587.00 10643.00 10572.00 10592.00 4167 30039
08/22/2005 10617.00 10656.00 10531.00 10589.00 4157 30022
08/23/2005 10582.00 10590.00 10505.00 10550.00 4530 30562
08/24/2005 10523.00 10567.00 10431.00 10437.00 6722 31175
08/25/2005 10446.00 10473.00 10435.00 10460.00 3729 30689
08/26/2005 10453.00 10455.00 10390.00 10407.00 5919 30129
08/29/2005 10370.00 10495.00 10357.00 10478.00 6392 29820
08/30/2005 10450.00 10455.00 10355.00 10415.00 7080 29926
08/31/2005 10432.00 10508.00 10360.00 10502.00 6968 29851
09/01/2005 10489.00 10525.00 10462.00 10462.00 7618 29489
09/02/2005 10462.00 10500.00 10435.00 10462.00 4017 29151
09/06/2005 10500.00 10595.00 10495.00 10588.00 6687 29412
09/07/2005 10588.00 10640.00 10570.00 10623.00 6534 30129
09/08/2005 10600.00 10630.00 10566.00 10594.00 8104 29344
09/09/2005 10615.00 10690.00 10610.00 10678.00 3819 27983
09/12/2005 10675.00 10705.00 10664.00 10679.00 7373 26807
09/13/2005 10687.00 10722.00 10640.00 10658.00 10723 28238
09/14/2005 10660.00 10680.00 10580.00 10595.00 9151 31412
09/15/2005 10609.00 10625.00 10560.00 10597.00 6434 33077
09/16/2005 10633.00 10690.00 10617.00 10673.00 4305 33313
09/19/2005 10658.00 10670.00 10560.00 10606.00 3700 33513
09/20/2005 10633.00 10648.00 10505.00 10523.00 5198 33601
09/21/2005 10498.00 10508.00 10405.00 10419.00 7111 33737
09/22/2005 10390.00 10485.00 10385.00 10451.00 5161 33845
09/23/2005 10451.00 10488.00 10408.00 10452.00 4421 33828
09/26/2005 10506.00 10545.00 10440.00 10487.00 6108 34344
09/27/2005 10480.00 10530.00 10447.00 10495.00 3895 34553
09/28/2005 10512.00 10544.00 10451.00 10509.00 6752 33790
09/29/2005 10505.00 10595.00 10445.00 10577.00 8192 33765
09/30/2005 10573.00 10615.00 10555.00 10612.00 4428 33422
10/03/2005 10610.00 10635.00 10550.00 10567.00 4436 33932
10/04/2005 10575.00 10600.00 10450.00 10453.00 5040 35780
10/05/2005 10458.00 10466.00 10342.00 10348.00 7279 35540
10/06/2005 10370.00 10398.00 10245.00 10324.00 10746 36172
10/07/2005 10320.00 10375.00 10306.00 10323.00 4719 35772
10/10/2005 10358.00 10361.00 10250.00 10258.00 4094 35060
10/11/2005 10300.00 10340.00 10255.00 10276.00 4162 34872
10/12/2005 10257.00 10330.00 10207.00 10218.00 7886 35133
10/13/2005 10225.00 10263.00 10178.00 10216.00 5558 35585
10/14/2005 10241.00 10315.00 10220.00 10302.00 5712 36110
10/17/2005 10300.00 10380.00 10290.00 10370.00 4331 35983
10/18/2005 10390.00 10392.00 10300.00 10306.00 3977 36227
10/19/2005 10265.00 10453.00 10250.00 10447.00 7274 35998
10/20/2005 10430.00 10451.00 10260.00 10288.00 6327 36073
10/21/2005 10315.00 10330.00 10212.00 10240.00 6334 37925
10/24/2005 10272.00 10408.00 10270.00 10398.00 5531 38335
10/25/2005 10373.00 10428.00 10330.00 10394.00 0 38335
10/26/2005 10385.00 10449.00 10350.00 10374.00 4951 37660
10/27/2005 10335.00 10360.00 10238.00 10252.00 4293 37920
10/28/2005 10272.00 10415.00 10265.00 10405.00 5767 37644
10/31/2005 10433.00 10500.00 10406.00 10410.00 4914 37443
11/01/2005 10445.00 10465.00 10415.00 10431.00 2992 37474
11/02/2005 10405.00 10501.00 10388.00 10486.00 4581 37551
11/03/2005 10483.00 10573.00 10477.00 10538.00 4829 37619
11/04/2005 10530.00 10560.00 10486.00 10534.00 3102 37193
11/07/2005 10550.00 10600.00 10528.00 10575.00 2860 37303
11/08/2005 10565.00 10581.00 10536.00 10570.00 3163 37444
11/09/2005 10560.00 10619.00 10533.00 10564.00 3586 37644
11/10/2005 10555.00 10678.00 10540.00 10660.00 6407 37745
11/11/2005 10663.00 10717.00 10657.00 10710.00 2764 37184
11/14/2005 10700.00 10730.00 10695.00 10726.00 2361 37331
11/15/2005 10720.00 10763.00 10681.00 10719.00 4658 37326
11/16/2005 10718.00 10737.00 10675.00 10706.00 4011 36357
11/17/2005 10725.00 10747.00 10685.00 10739.00 3864 36847
11/18/2005 10770.00 10795.00 10715.00 10782.00 5983 35628
11/21/2005 10803.00 10855.00 10780.00 10842.00 4380 35754
11/22/2005 10825.00 10899.00 10806.00 10884.00 3859 36752
11/23/2005 10884.00 10884.00 10884.00 10884.00 4103 36379
11/25/2005 10942.00 10971.00 10940.00 10957.00 1784 36589
11/28/2005 10977.00 10980.00 10895.00 10923.00 5125 36330
11/29/2005 10958.00 10978.00 10905.00 10909.00 4823 36844
11/30/2005 10913.00 10945.00 10820.00 10833.00 5884 37271
12/01/2005 10875.00 10952.00 10872.00 10919.00 4486 37752
12/02/2005 10927.00 10943.00 10875.00 10889.00 4712 36696
12/05/2005 10888.00 10889.00 10820.00 10853.00 6152 35513
12/06/2005 10870.00 10938.00 10855.00 10876.00 5696 35077
12/07/2005 10867.00 10880.00 10770.00 10813.00 10827 35625
12/08/2005 10802.00 10855.00 10743.00 10765.00 4547 35244
12/09/2005 10773.00 10814.00 10735.00 10781.00 6300 33524
12/12/2005 10810.00 10824.00 10744.00 10774.00 8905 31413
12/13/2005 10843.00 10932.00 10810.00 10892.00 12970 29869
12/14/2005 10877.00 10977.00 10876.00 10951.00 11251 35303
12/15/2005 10945.00 10995.00 10920.00 10929.00 7430 37471
12/16/2005 10965.00 10995.00 10918.00 10922.00 3668 37515
12/19/2005 10953.00 10973.00 10875.00 10888.00 3233 37563
12/20/2005 10898.00 10915.00 10837.00 10858.00 3128 37543
12/21/2005 10885.00 10945.00 10861.00 10884.00 3648 37462
12/22/2005 10888.00 10940.00 10880.00 10933.00 2122 37445
12/23/2005 10939.00 10956.00 10920.00 10933.00 1808 37954
12/27/2005 10962.00 10985.00 10815.00 10832.00 3696 37935
12/28/2005 10860.00 10870.00 10820.00 10838.00 2636 37946
12/29/2005 10840.00 10868.00 10805.00 10820.00 2485 38177
12/30/2005 10820.00 10820.00 10820.00 10820.00 3399 37950
01/03/2006 10800.00 10908.00 10720.00 10882.00 9215 37423
01/04/2006 10877.00 10932.00 10870.00 10924.00 4548 37954
01/05/2006 10893.00 10948.00 10881.00 10934.00 4069 38182
01/06/2006 10960.00 11015.00 10920.00 10998.00 5353 38182
01/09/2006 10993.00 11065.00 10991.00 11045.00 5415 39746
01/10/2006 11005.00 11060.00 10990.00 11052.00 4848 41577
01/11/2006 11055.00 11085.00 11025.00 11075.00 4982 41093
01/12/2006 11055.00 11063.00 10986.00 11012.00 4345 41096
01/13/2006 11012.00 11012.00 11012.00 11012.00 4282 40790
01/17/2006 10940.00 10958.00 10905.00 10934.00 3691 40528
01/18/2006 10855.00 10920.00 10845.00 10891.00 5876 40579
01/19/2006 10917.00 10945.00 10880.00 10898.00 0 40579
01/20/2006 10878.00 10895.00 10680.00 10684.00 8332 39209
01/23/2006 10706.00 10761.00 10692.00 10719.00 5169 38949
01/24/2006 10742.00 10775.00 10710.00 10732.00 4681 39422
01/25/2006 10762.00 10785.00 10690.00 10748.00 5818 39860
01/26/2006 10793.00 10848.00 10773.00 10832.00 5037 39782
01/27/2006 10870.00 10955.00 10825.00 10943.00 7580 39114
01/30/2006 10945.00 10948.00 10903.00 10918.00 2023 38769
01/31/2006 10909.00 10945.00 10850.00 10860.00 4411 39107
02/01/2006 10875.00 10988.00 10870.00 10985.00 6591 39029
02/02/2006 10952.00 10960.00 10840.00 10859.00 4626 38722
02/03/2006 10880.00 10895.00 10790.00 10801.00 4681 37971
02/06/2006 10820.00 10830.00 10780.00 10821.00 2323 38020
02/07/2006 10794.00 10835.00 10745.00 10767.00 3991 38373
02/08/2006 10778.00 10885.00 10775.00 10873.00 4385 38375
02/09/2006 10885.00 10970.00 10880.00 10896.00 7098 38224
02/10/2006 10905.00 10963.00 10831.00 10927.00 6025 37945
02/13/2006 10915.00 10958.00 10865.00 10916.00 3253 37860
02/14/2006 10943.00 11065.00 10920.00 11045.00 7914 38469
02/15/2006 11034.00 11085.00 11003.00 11071.00 6390 40092
02/16/2006 11082.00 11133.00 11057.00 11129.00 5610 39097
02/17/2006 11129.00 11129.00 11129.00 11129.00 4708 41069
02/21/2006 11152.00 11153.00 11060.00 11078.00 6360 42228
02/22/2006 11086.00 11170.00 11080.00 11128.00 6038 41997
02/23/2006 11129.00 11147.00 11062.00 11091.00 4789 42442
02/24/2006 11095.00 11100.00 11023.00 11088.00 5577 41229
02/27/2006 11090.00 11145.00 11090.00 11095.00 2974 41360
02/28/2006 11093.00 11093.00 10987.00 11002.00 5650 41298
03/01/2006 11033.00 11079.00 11015.00 11056.00 4357 41712
03/02/2006 11037.00 11053.00 10991.00 11045.00 5340 41230
03/03/2006 11035.00 11110.00 10965.00 11011.00 0 41230