market is getting jittery ... me too, page-6

rembrandt, that data on your chart is sorced from yahoo and is s h i t, bellow is proper dow data, copy it into a data file and redraw - it will make a difference:

06/11/1999 10618.20 10691.60 10430.70 10490.50
06/14/1999 10490.80 10606.40 10486.70 10563.30
06/15/1999 10563.30 10682.10 10562.10 10595.00
06/16/1999 10598.50 10800.50 10598.20 10784.90
06/17/1999 10777.70 10870.40 10714.30 10841.60
06/18/1999 10847.60 10888.50 10811.60 10855.60
06/21/1999 10854.80 10880.30 10755.80 10816.00
06/22/1999 10816.00 10816.00 10708.70 10721.60
06/23/1999 10721.60 10725.10 10616.80 10666.90
06/24/1999 10666.90 10666.90 10471.20 10534.80
06/25/1999 10542.40 10650.40 10538.00 10552.60
06/28/1999 10555.90 10692.50 10555.90 10655.20
06/29/1999 10655.50 10815.30 10633.90 10815.30
06/30/1999 10813.90 11003.40 10731.40 10970.80
07/01/1999 10966.10 11080.30 10903.70 11066.40
07/02/1999 11065.20 11139.60 11058.80 11139.20
07/06/1999 11137.50 11236.80 11104.10 11135.10
07/07/1999 11135.10 11187.40 11080.30 11187.40
07/08/1999 11182.60 11211.10 11092.10 11126.90
07/09/1999 11125.60 11194.30 11124.00 11193.70
07/12/1999 11193.40 11230.70 11149.70 11201.00
07/13/1999 11200.00 11211.10 11085.10 11175.00
07/14/1999 11177.60 11209.20 11112.00 11148.10
07/15/1999 11149.40 11217.80 11149.40 11186.40
07/16/1999 11186.30 11213.30 11143.00 11209.80
07/19/1999 11209.80 11252.30 11159.80 11187.70
07/20/1999 11188.00 11188.60 10969.50 10996.10
07/21/1999 10998.90 11056.00 10945.50 11002.80
07/22/1999 11002.80 11044.30 10880.30 10969.20
07/23/1999 10969.20 11006.60 10861.90 10911.00
07/26/1999 10907.80 10929.30 10831.80 10863.20
07/27/1999 10862.80 11031.30 10862.80 10979.00
07/28/1999 10970.80 11024.00 10925.80 10972.10
07/29/1999 10971.40 10971.40 10714.00 10791.30
07/30/1999 10791.30 10825.80 10647.90 10655.20
08/02/1999 10654.80 10791.60 10615.30 10646.00
08/03/1999 10643.40 10728.00 10614.00 10677.30
08/04/1999 10675.70 10829.90 10670.00 10674.80
08/05/1999 10675.40 10798.30 10566.20 10793.80
08/06/1999 10792.60 10818.20 10653.30 10714.00
08/09/1999 10714.30 10761.80 10683.30 10707.70
08/10/1999 10704.20 10714.70 10549.10 10655.20
08/11/1999 10650.60 10795.70 10646.90 10787.80
08/12/1999 10785.70 10900.80 10780.80 10789.40
08/13/1999 10786.70 10981.90 10786.70 10973.70
08/16/1999 10980.10 11046.80 10950.90 11046.80
08/17/1999 11049.60 11117.10 11011.70 11117.10
08/18/1999 11109.70 11110.90 10982.80 10991.40
08/19/1999 10988.80 10995.50 10873.30 10963.80
08/20/1999 10963.80 11100.60 10963.80 11100.60
08/23/1999 11099.70 11299.80 11098.10 11299.80
08/24/1999 11297.50 11365.90 11194.30 11283.30
08/25/1999 11282.40 11334.60 11198.40 11326.00
08/26/1999 11326.00 11333.00 11191.50 11198.40
08/27/1999 11198.40 11229.20 11077.80 11090.20
08/30/1999 11087.70 11123.10 10902.10 10914.10
08/31/1999 10909.70 10982.20 10782.10 10829.30
09/01/1999 10828.40 10941.40 10828.40 10937.90
09/02/1999 10934.10 10934.10 10732.70 10843.20
09/03/1999 10856.20 11087.00 10856.20 11078.40
09/07/1999 11079.10 11104.10 11012.00 11034.10
09/08/1999 11037.30 11117.40 10967.00 11036.30
09/09/1999 11031.30 11095.90 10981.90 11079.40
09/10/1999 11087.00 11142.40 11024.00 11028.40
09/13/1999 11027.40 11042.40 10982.20 11030.30
09/14/1999 11028.70 11028.70 10886.30 10910.30
09/15/1999 10910.40 11013.90 10798.60 10801.40
09/16/1999 10795.80 10799.30 10626.70 10737.50
09/17/1999 10745.40 10860.90 10745.10 10803.60
09/20/1999 10801.90 10845.70 10780.80 10823.90
09/21/1999 10822.90 10822.90 10551.90 10598.50
09/22/1999 10599.40 10606.10 10494.00 10524.10
09/23/1999 10524.10 10572.50 10302.10 10318.60
09/24/1999 10311.90 10336.30 10187.20 10279.30
09/27/1999 10279.30 10402.50 10279.30 10303.40
09/28/1999 10300.50 10310.00 10081.10 10275.50
09/29/1999 10274.30 10334.70 10210.90 10213.50
09/30/1999 10214.10 10402.80 10212.80 10336.90
10/01/1999 10335.70 10335.70 10184.00 10273.00
10/04/1999 10274.60 10417.70 10274.30 10401.20
10/05/1999 10398.40 10509.20 10277.10 10400.60
10/06/1999 10399.80 10588.30 10399.40 10588.30
10/07/1999 10588.30 10604.50 10508.20 10537.10
10/08/1999 10534.50 10655.80 10506.30 10649.80
10/11/1999 10649.80 10719.10 10634.90 10648.20
10/12/1999 10648.80 10648.80 10417.10 10417.10
10/13/1999 10412.30 10443.00 10226.50 10232.20
10/14/1999 10230.90 10343.00 10133.70 10286.60
10/15/1999 10286.60 10286.60 9998.18 10019.70
10/18/1999 10018.40 10128.00 9976.02 10116.30
10/19/1999 10117.50 10335.40 10117.50 10204.90
10/20/1999 10204.60 10392.40 10203.30 10392.40
10/21/1999 10390.70 10390.70 10177.40 10297.70
10/22/1999 10299.00 10520.90 10299.00 10470.30
10/25/1999 10469.00 10469.30 10315.10 10349.90
10/26/1999 10350.90 10408.20 10300.90 10302.10
10/27/1999 10302.80 10420.50 10273.90 10394.90
10/28/1999 10397.70 10637.70 10397.70 10622.50
10/29/1999 10629.20 10790.00 10628.90 10729.90
11/01/1999 10730.80 10745.80 10648.50 10648.50
11/02/1999 10653.70 10751.90 10572.70 10581.80
11/03/1999 10582.50 10650.30 10563.20 10609.10
11/04/1999 10612.40 10711.80 10602.90 10639.60
11/05/1999 10639.90 10842.70 10638.40 10704.50
11/08/1999 10668.40 10748.50 10650.30 10718.80
11/09/1999 10715.10 10765.70 10585.20 10617.30
11/10/1999 10611.90 10654.60 10536.30 10597.70
11/11/1999 10603.30 10643.90 10543.90 10595.30
11/12/1999 10593.50 10771.80 10542.40 10769.30
11/15/1999 10764.70 10798.40 10712.10 10760.80
11/16/1999 10762.90 10937.80 10757.40 10932.30
11/17/1999 10929.00 10937.50 10879.10 10883.10
11/18/1999 10887.70 11049.50 10886.20 11035.70
11/19/1999 11033.30 11036.60 10976.10 11003.90
11/22/1999 11008.80 11112.80 10978.20 11089.50
11/23/1999 11090.30 11101.80 10976.40 10995.60
11/24/1999 11000.20 11044.30 10949.20 11008.20
11/26/1999 11007.30 11055.60 10984.00 10988.90
11/29/1999 10985.70 10987.40 10886.20 10947.90
11/30/1999 10945.50 11045.50 10873.60 10877.80
12/01/1999 10876.50 11000.80 10859.70 10998.40
12/02/1999 10995.00 11070.70 10988.60 11039.10
12/03/1999 11046.10 11341.20 11045.80 11286.20
12/06/1999 11286.80 11297.80 11193.50 11225.00
12/07/1999 11221.70 11253.40 11106.70 11106.70
12/08/1999 11107.30 11171.80 11068.10 11068.10
12/09/1999 11073.60 11204.20 11054.70 11134.80
12/10/1999 11137.80 11274.60 11118.30 11224.70
12/13/1999 11217.50 11250.40 11162.30 11192.60
12/14/1999 11195.30 11235.70 11143.10 11160.20
12/15/1999 11158.80 11282.20 11130.50 11225.30
12/16/1999 11224.40 11244.90 11124.40 11244.90
12/17/1999 11259.30 11383.70 11257.40 11257.40
12/20/1999 11254.50 11310.00 11110.90 11144.30
12/21/1999 11142.40 11237.80 11098.00 11200.50
12/22/1999 11199.40 11260.20 11181.90 11203.60
12/23/1999 11202.10 11443.10 11202.10 11405.80
12/27/1999 11410.70 11475.20 11380.60 11391.10
12/28/1999 11389.20 11517.40 11382.20 11476.70
12/29/1999 11472.90 11543.10 11465.20 11484.70
12/30/1999 11484.40 11568.80 11446.70 11452.90
12/31/1999 11453.50 11542.40 11442.80 11497.10
01/03/2000 11501.80 11522.00 11305.70 11357.50
01/04/2000 11349.80 11350.10 10986.40 10997.90
01/05/2000 10989.40 11215.10 10938.70 11122.70
01/06/2000 11113.40 11313.40 11098.40 11253.30
01/07/2000 11247.10 11528.10 11239.90 11522.60
01/10/2000 11532.50 11638.30 11532.50 11572.20
01/11/2000 11568.50 11663.10 11502.70 11511.10
01/12/2000 11506.70 11612.50 11505.20 11551.10
01/13/2000 11558.20 11656.60 11524.10 11582.40
01/14/2000 11619.30 11750.30 11612.50 11723.00
01/18/2000 11719.20 11720.10 11546.40 11560.70
01/19/2000 11535.20 11574.70 11456.00 11489.40
01/20/2000 11490.30 11558.70 11275.00 11351.30
01/21/2000 11356.30 11387.60 11232.50 11251.70
01/24/2000 11251.90 11366.50 10917.30 11008.20
01/25/2000 11011.00 11079.50 10883.40 11029.90
01/26/2000 11025.80 11131.00 11002.60 11033.00
01/27/2000 11035.60 11164.10 10915.40 11028.00
01/28/2000 11024.90 11024.90 10735.80 10738.90
01/31/2000 10735.80 10956.70 10701.60 10940.50
02/01/2000 10937.70 11073.30 10908.00 11041.10
02/02/2000 11037.60 11118.90 10987.10 11003.20
02/03/2000 11010.50 11079.50 10842.30 11013.40
02/04/2000 11014.40 11089.40 10943.00 10963.80
02/07/2000 10966.00 10970.90 10846.20 10905.80
02/08/2000 10904.30 11023.10 10904.30 10957.60
02/09/2000 10948.80 10948.80 10698.80 10699.20
02/10/2000 10697.90 10738.30 10606.40 10643.60
02/11/2000 10638.60 10638.60 10357.00 10425.20
02/14/2000 10431.70 10549.00 10430.80 10519.80
02/15/2000 10520.20 10763.10 10494.50 10718.10
02/16/2000 10711.80 10741.70 10561.40 10561.40
02/17/2000 10565.80 10671.90 10454.60 10514.60
02/18/2000 10514.60 10517.80 10200.00 10219.50
02/22/2000 10219.80 10336.80 10103.80 10304.80
02/23/2000 10294.80 10338.30 10164.90 10225.70
02/24/2000 10242.50 10248.10 9942.78 10092.60
02/25/2000 10090.80 10132.40 9836.06 9862.12
02/28/2000 9854.66 10156.50 9842.57 10038.70
02/29/2000 10039.60 10204.90 10030.00 10128.30
03/01/2000 10128.10 10186.30 10084.60 10137.90
03/02/2000 10135.40 10212.40 10103.50 10164.90
03/03/2000 10171.10 10443.50 10171.10 10367.20
03/06/2000 10359.00 10383.90 10121.50 10170.50
03/07/2000 10197.60 10229.10 9752.68 9796.03
03/08/2000 9800.69 9918.89 9731.81 9856.53
03/09/2000 9855.29 10010.70 9738.95 10010.70
03/10/2000 10008.60 10091.40 9907.26 9928.82
03/13/2000 9911.22 9998.55 9735.54 9947.13
03/14/2000 9957.67 10043.30 9811.24 9811.24
03/15/2000 9808.15 10180.20 9776.49 10131.40
03/16/2000 10139.60 10632.50 10138.30 10630.60
03/17/2000 10630.00 10763.40 10567.30 10595.20
03/20/2000 10594.80 10727.70 10587.00 10680.20
03/21/2000 10680.20 10907.30 10603.60 10907.30
03/22/2000 10917.00 10917.30 10789.10 10866.70
03/23/2000 10884.40 11136.60 10831.00 11119.90
03/24/2000 11107.40 11234.70 11045.10 11112.70
03/27/2000 11093.30 11170.80 10982.70 11025.80
03/28/2000 11023.70 11094.30 10932.80 10936.10
03/29/2000 10939.10 11101.60 10910.80 11018.70
03/30/2000 11008.20 11144.10 10916.30 10980.30
03/31/2000 10993.30 11107.80 10921.90 10921.90
04/03/2000 10863.30 11223.80 10863.00 11221.90
04/04/2000 11225.30 11418.20 10717.80 11164.80
04/05/2000 11163.30 11218.20 11002.60 11033.90
04/06/2000 11029.60 11201.10 11029.60 11114.30
04/07/2000 11122.00 11192.40 11062.80 11111.50
04/10/2000 11114.90 11287.70 11097.20 11186.60
04/11/2000 11181.00 11361.20 11102.50 11287.10
04/12/2000 11283.10 11425.40 11116.80 11125.10
04/13/2000 11132.60 11144.10 10920.80 10923.60
04/14/2000 10922.80 10922.80 10201.50 10305.80
04/17/2000 10303.30 10583.80 10232.60 10582.50
04/18/2000 10584.00 10773.90 10571.30 10767.40
04/19/2000 10749.00 10789.40 10632.20 10675.00
04/20/2000 10668.20 10845.30 10665.10 10844.10
04/24/2000 10822.30 10910.80 10695.40 10906.10
04/25/2000 10916.70 11136.60 10881.00 11124.80
04/26/2000 11127.90 11141.90 10902.10 10945.50
04/27/2000 10941.90 10941.90 10747.30 10888.10
04/28/2000 10892.80 10959.20 10715.30 10733.90
05/01/2000 10749.40 10926.30 10724.20 10811.80
05/02/2000 10805.60 10824.50 10710.00 10731.10
05/03/2000 10732.20 10732.20 10400.10 10480.10
05/04/2000 10478.90 10523.10 10407.50 10412.50
05/05/2000 10409.70 10585.90 10375.80 10577.90
05/08/2000 10571.30 10627.80 10522.10 10603.60
05/09/2000 10607.50 10684.80 10514.30 10536.80
05/10/2000 10533.10 10533.10 10292.10 10367.80
05/11/2000 10369.30 10575.10 10369.30 10546.00
05/12/2000 10549.10 10673.80 10543.90 10609.40
05/15/2000 10607.00 10811.60 10605.30 10807.80
05/16/2000 10816.00 10971.20 10816.00 10934.60
05/17/2000 10930.60 10930.60 10752.60 10769.70
05/18/2000 10771.80 10864.30 10764.30 10777.30
05/19/2000 10764.20 10764.20 10570.70 10626.80
05/22/2000 10624.80 10664.50 10369.50 10542.60
05/23/2000 10539.10 10557.40 10416.80 10422.30
05/24/2000 10420.90 10554.90 10364.00 10535.30
05/25/2000 10529.90 10558.70 10266.00 10323.90
05/26/2000 10322.90 10387.70 10258.80 10299.20
05/30/2000 10302.30 10528.20 10302.30 10527.10
05/31/2000 10528.30 10599.40 10490.80 10522.30
06/01/2000 10532.30 10673.40 10513.10 10652.20
06/02/2000 10660.10 10846.10 10660.10 10794.80
06/05/2000 10793.10 10863.00 10752.30 10815.30
06/06/2000 10822.60 10822.60 10707.70 10735.60
06/07/2000 10733.50 10848.40 10695.20 10812.90
06/08/2000 10818.80 10823.70 10635.70 10668.70
06/09/2000 10678.50 10763.80 10588.30 10614.10
06/12/2000 10615.10 10652.60 10564.20 10564.20
06/13/2000 10562.30 10654.70 10492.80 10621.80
06/14/2000 10632.50 10737.70 10624.70 10687.90
06/15/2000 10689.60 10763.70 10669.20 10714.80
06/16/2000 10717.80 10724.80 10449.30 10449.30
06/19/2000 10448.40 10597.40 10440.10 10557.80
06/20/2000 10558.90 10561.40 10407.90 10435.20
06/21/2000 10446.80 10521.10 10410.10 10497.70
06/22/2000 10496.00 10496.00 10335.50 10376.10
06/23/2000 10376.50 10478.70 10376.50 10404.80
06/26/2000 10403.70 10566.70 10403.70 10543.00
06/27/2000 10541.60 10615.80 10504.50 10504.50
06/28/2000 10506.40 10620.40 10506.40 10527.80
06/29/2000 10523.90 10523.90 10359.50 10398.00
06/30/2000 10393.10 10448.20 10336.20 10447.90
07/03/2000 10450.40 10565.60 10422.10 10560.70
07/05/2000 10538.20 10572.70 10463.20 10483.60
07/06/2000 10481.40 10527.80 10393.10 10481.50
07/07/2000 10483.30 10658.30 10483.30 10636.00
07/10/2000 10627.10 10703.20 10604.90 10646.60
07/11/2000 10649.10 10807.40 10626.80 10727.20
07/12/2000 10722.20 10834.30 10722.20 10783.40
07/13/2000 10774.90 10829.70 10754.40 10788.70
07/14/2000 10793.30 10821.90 10753.70 10812.80
07/17/2000 10812.40 10847.40 10749.50 10804.30
07/18/2000 10799.20 10799.20 10703.10 10739.90
07/19/2000 10724.20 10790.50 10685.50 10696.10
07/20/2000 10700.70 10874.60 10700.70 10843.90
07/21/2000 10843.50 10851.70 10716.20 10733.60
07/24/2000 10731.40 10778.10 10678.40 10685.10
07/25/2000 10689.30 10744.50 10680.20 10700.00
07/26/2000 10689.40 10692.60 10516.50 10516.50
07/27/2000 10516.80 10643.40 10516.80 10586.10
07/28/2000 10595.00 10649.10 10464.50 10511.20
07/31/2000 10514.30 10603.30 10497.80 10522.00
08/01/2000 10523.80 10626.90 10516.80 10606.90
08/02/2000 10609.20 10724.50 10587.50 10687.50
08/03/2000 10679.40 10744.30 10623.40 10706.60
08/04/2000 10713.40 10769.90 10664.50 10767.80
08/07/2000 10774.00 10892.30 10737.00 10867.00
08/08/2000 10865.20 10988.30 10836.60 10976.90
08/09/2000 10970.90 10978.30 10892.70 10905.80
08/10/2000 10901.10 10946.50 10886.80 10908.80
08/11/2000 10906.00 11067.70 10902.70 11027.80
08/14/2000 11027.10 11177.60 11006.20 11176.10
08/15/2000 11175.10 11175.10 11046.10 11067.00
08/16/2000 11068.80 11089.00 10961.10 11008.40
08/17/2000 11010.90 11091.50 10984.40 11055.60
08/18/2000 11051.20 11082.40 11006.20 11046.50
08/21/2000 11058.80 11106.20 11027.10 11079.80
08/22/2000 11082.20 11189.70 11081.30 11139.20
08/23/2000 11130.60 11172.30 11059.70 11144.70
08/24/2000 11143.90 11197.80 11120.10 11182.70
08/25/2000 11180.50 11210.90 11155.60 11192.60
08/28/2000 11194.50 11319.10 11188.90 11252.80
08/29/2000 11249.30 11256.20 11196.60 11215.10
08/30/2000 11209.00 11210.30 11096.30 11103.00
08/31/2000 11105.20 11310.60 11104.90 11215.10
09/01/2000 11219.50 11313.60 11219.50 11238.80
09/05/2000 11221.80 11301.70 11184.80 11260.60
09/06/2000 11253.60 11401.20 11253.20 11310.60
09/07/2000 11316.00 11323.90 11223.20 11259.90
09/08/2000 11261.70 11261.70 11191.10 11220.70
09/11/2000 11219.50 11286.10 11139.30 11195.50
09/12/2000 11197.70 11255.80 11113.70 11233.20
09/13/2000 11225.00 11231.00 11140.70 11182.20
09/14/2000 11189.60 11208.10 11069.30 11087.50
09/15/2000 11087.80 11110.00 10916.90 10927.00
09/18/2000 10926.40 10935.60 10798.20 10808.50
09/19/2000 10812.20 10839.10 10761.90 10789.30
09/20/2000 10794.50 10824.10 10567.30 10687.90
09/21/2000 10680.50 10783.40 10660.50 10765.50
09/22/2000 10678.30 10858.10 10621.70 10847.40
09/25/2000 10847.40 10897.30 10783.00 10808.20
09/26/2000 10806.30 10813.20 10615.80 10631.30
09/27/2000 10634.40 10678.70 10579.50 10628.40
09/28/2000 10629.80 10856.30 10623.20 10824.10
09/29/2000 10821.40 10821.40 10650.60 10650.90
10/02/2000 10659.10 10721.20 10631.30 10700.10
10/03/2000 10709.80 10857.70 10709.80 10719.70
10/04/2000 10723.30 10850.00 10713.60 10784.50
10/05/2000 10783.70 10843.30 10722.70 10724.90
10/06/2000 10726.80 10779.80 10518.80 10596.50
10/09/2000 10596.90 10641.30 10546.20 10568.40
10/10/2000 10569.20 10623.60 10488.90 10524.40
10/11/2000 10521.10 10566.60 10350.90 10413.80
10/12/2000 10424.10 10460.40 10023.50 10034.60
10/13/2000 10031.60 10208.10 10014.20 10192.20
10/16/2000 10184.80 10272.10 10177.80 10238.80
10/17/2000 10242.90 10293.90 10026.40 10089.70
10/18/2000 10086.00 10086.00 9654.64 9975.02
10/19/2000 10014.60 10143.00 10014.60 10143.00
10/20/2000 10141.10 10229.60 10067.50 10226.60
10/23/2000 10230.30 10361.30 10216.20 10271.70
10/24/2000 10273.60 10439.30 10273.60 10393.10
10/25/2000 10395.70 10462.00 10306.60 10326.50
10/26/2000 10330.20 10454.80 10265.10 10380.10
10/27/2000 10381.60 10590.60 10380.90 10590.60
10/30/2000 10588.10 10869.50 10578.50 10835.80
10/31/2000 10835.40 10995.40 10812.30 10971.10
11/01/2000 10966.20 10993.50 10838.00 10899.50
11/02/2000 10903.20 10946.50 10869.90 10880.50
11/03/2000 10883.20 10883.20 10756.90 10817.90
11/06/2000 10820.60 11006.50 10810.00 10977.20
11/07/2000 10978.70 10996.60 10926.00 10952.20
11/08/2000 10954.30 11002.20 10903.30 10907.10
11/09/2000 10902.10 10902.10 10618.50 10834.30
11/10/2000 10813.80 10813.80 10602.60 10602.90
11/13/2000 10595.30 10595.70 10369.70 10517.30
11/14/2000 10528.30 10728.40 10528.30 10681.10
11/15/2000 10681.20 10799.40 10635.90 10707.60
11/16/2000 10705.30 10757.70 10639.30 10656.00
11/17/2000 10657.10 10762.60 10565.80 10629.90
11/20/2000 10624.20 10624.30 10449.30 10462.70
11/21/2000 10465.60 10569.00 10415.30 10494.50
11/22/2000 10484.30 10493.30 10371.60 10399.30
11/24/2000 10403.90 10508.20 10397.10 10470.20
11/27/2000 10479.30 10626.80 10479.30 10546.10
11/28/2000 10537.90 10613.90 10489.60 10507.60
11/29/2000 10502.70 10646.20 10480.80 10629.10
11/30/2000 10610.50 10610.50 10292.40 10414.50
12/01/2000 10416.80 10524.40 10348.70 10373.50
12/04/2000 10377.30 10604.50 10319.30 10560.10
12/05/2000 10576.80 10917.30 10576.80 10898.70
12/06/2000 10896.10 10896.10 10620.90 10664.40
12/07/2000 10644.70 10689.00 10583.20 10617.40
12/08/2000 10632.10 10803.50 10631.90 10712.90
12/11/2000 10719.40 10792.20 10670.10 10725.80
12/12/2000 10722.80 10856.30 10703.80 10768.30
12/13/2000 10777.90 10915.40 10772.50 10794.40
12/14/2000 10794.80 10799.00 10615.80 10675.00
12/15/2000 10648.00 10653.40 10434.60 10435.00
12/18/2000 10433.30 10679.90 10433.30 10645.40
12/19/2000 10643.10 10784.60 10582.80 10584.40
12/20/2000 10581.00 10581.00 10318.90 10318.90
12/21/2000 10314.40 10520.50 10299.20 10487.30
12/22/2000 10495.30 10640.90 10475.30 10635.60
12/26/2000 10638.20 10701.20 10597.60 10692.40
12/27/2000 10690.10 10828.90 10645.00 10803.20
12/28/2000 10795.20 10901.40 10774.70 10868.80
12/29/2000 10868.80 10917.70 10758.30 10786.80
01/02/2001 10790.90 10797.00 10585.40 10646.20
01/03/2001 10637.40 11019.10 10581.10 10945.80
01/04/2001 10944.90 11028.00 10888.40 10912.40
01/05/2001 10912.80 10919.40 10627.80 10662.00
01/08/2001 10658.70 10700.80 10516.00 10621.30
01/09/2001 10625.20 10680.70 10531.10 10572.60
01/10/2001 10568.50 10611.60 10472.50 10604.30
01/11/2001 10600.20 10638.00 10552.60 10609.60
01/12/2001 10608.70 10623.90 10468.00 10525.40
01/16/2001 10525.80 10664.10 10486.60 10652.70
01/17/2001 10660.90 10705.90 10545.30 10584.30
01/18/2001 10584.60 10737.20 10567.50 10678.30
01/19/2001 10686.00 10717.70 10564.00 10587.60
01/22/2001 10581.90 10634.40 10509.90 10578.20
01/23/2001 10575.80 10679.10 10553.80 10649.80
01/24/2001 10651.80 10680.30 10619.70 10647.00
01/25/2001 10644.50 10778.70 10633.40 10729.50
01/26/2001 10727.10 10742.90 10625.00 10660.00
01/29/2001 10657.10 10725.10 10612.50 10702.20
01/30/2001 10702.20 10900.80 10683.00 10881.20
01/31/2001 10882.30 10957.50 10832.60 10887.40
02/01/2001 10884.80 10983.80 10864.20 10983.60
02/02/2001 10982.70 11022.80 10848.60 10864.10
02/05/2001 10860.40 10977.70 10851.40 10965.80
02/06/2001 10965.00 11035.10 10932.20 10957.40
02/07/2001 10948.90 11004.00 10911.30 10946.70
02/08/2001 10940.60 10965.20 10871.50 10880.60
02/09/2001 10878.50 10889.20 10755.00 10781.40
02/12/2001 10779.40 10953.60 10771.70 10946.80
02/13/2001 10950.20 11012.90 10894.30 10903.30
02/14/2001 10899.40 10917.90 10780.40 10795.40
02/15/2001 10800.70 10922.60 10800.70 10891.00
02/16/2001 10884.10 10884.10 10722.20 10799.80
02/20/2001 10800.20 10903.20 10727.50 10730.90
02/21/2001 10721.30 10746.20 10520.30 10526.60
02/22/2001 10527.80 10566.20 10372.40 10526.80
02/23/2001 10529.30 10529.30 10294.00 10441.90
02/26/2001 10447.60 10642.50 10421.90 10642.50
02/27/2001 10638.40 10698.40 10560.10 10636.90
02/28/2001 10639.30 10684.80 10423.50 10495.30
03/01/2001 10493.30 10493.30 10302.90 10450.10
03/02/2001 10438.00 10579.30 10302.10 10466.30
03/05/2001 10468.90 10571.60 10468.50 10562.30
03/06/2001 10570.20 10690.90 10570.20 10591.20
03/07/2001 10591.90 10731.50 10591.90 10729.60
03/08/2001 10727.20 10859.50 10711.30 10858.30
03/09/2001 10850.10 10850.10 10579.30 10644.60
03/12/2001 10638.50 10638.60 10166.60 10208.30
03/13/2001 10206.90 10293.10 10108.10 10290.80
03/14/2001 10279.40 10279.40 9895.57 9973.46
03/15/2001 9982.92 10097.70 9980.85 10031.30
03/16/2001 10023.60 10049.70 9814.35 9823.41
03/19/2001 9820.05 9992.66 9794.07 9959.11
03/20/2001 9961.14 10019.90 9718.16 9720.76
03/21/2001 9717.46 9719.44 9461.54 9487.00
03/22/2001 9490.66 9497.78 9106.54 9389.48
03/23/2001 9395.58 9529.40 9338.15 9504.78
03/26/2001 9509.25 9724.87 9509.25 9687.53
03/27/2001 9687.93 9960.88 9649.81 9947.54
03/28/2001 9941.20 9941.20 9695.81 9785.35
03/29/2001 9784.94 9882.80 9687.61 9799.06
03/30/2001 9799.47 9908.14 9760.64 9878.78
04/02/2001 9877.16 9992.53 9705.07 9777.93
04/03/2001 9774.78 9774.78 9428.07 9485.71
04/04/2001 9480.95 9625.90 9375.72 9515.42
04/05/2001 9527.21 9929.79 9527.21 9918.05
04/06/2001 9913.94 9913.94 9698.07 9791.09
04/09/2001 9793.58 9935.59 9775.79 9845.15
04/10/2001 9850.35 10155.20 9849.50 10102.70
04/11/2001 10109.10 10173.80 9951.92 10013.50
04/12/2001 10013.10 10127.50 9934.35 10126.90
04/16/2001 10118.20 10184.70 10046.50 10158.60
04/17/2001 10151.70 10219.40 10075.50 10216.70
04/18/2001 10226.90 10687.10 10226.90 10615.80
04/19/2001 10693.70 10694.20 10562.20 10693.60
04/20/2001 10690.30 10706.50 10517.10 10579.80
04/23/2001 10571.00 10571.00 10483.20 10532.20
04/24/2001 10529.80 10636.90 10448.00 10454.30
04/25/2001 10453.40 10639.20 10444.10 10625.20
04/26/2001 10633.00 10767.00 10623.70 10692.30
04/27/2001 10694.90 10810.10 10694.90 10810.10
04/30/2001 10814.40 10906.40 10712.20 10735.00
05/01/2001 10734.10 10904.20 10731.40 10898.30
05/02/2001 10902.80 10939.20 10802.60 10876.70
05/03/2001 10872.30 10872.30 10723.60 10796.70
05/04/2001 10793.20 10958.10 10673.20 10951.20
05/07/2001 10952.30 10995.30 10893.60 10935.20
05/08/2001 10936.70 10946.80 10819.80 10883.50
05/09/2001 10876.00 10914.00 10800.90 10867.00
05/10/2001 10868.90 10979.10 10868.80 10910.40
05/11/2001 10908.30 10920.10 10774.10 10821.30
05/14/2001 10819.60 10878.80 10800.10 10877.30
05/15/2001 10877.50 10922.20 10816.20 10873.00
05/16/2001 10864.70 11231.20 10814.30 11215.90
05/17/2001 11218.70 11328.60 11181.90 11248.60
05/18/2001 11245.80 11303.80 11193.60 11301.70
05/21/2001 11299.10 11345.70 11232.80 11337.90
05/22/2001 11339.80 11350.10 11239.60 11257.20
05/23/2001 11257.80 11262.30 11101.20 11105.50
05/24/2001 11107.10 11173.40 11045.00 11122.40
05/25/2001 11122.00 11124.00 10993.80 11005.40
05/29/2001 11004.70 11066.00 10970.40 11039.10
05/30/2001 11033.00 11042.10 10864.80 10872.60
05/31/2001 10873.20 10979.00 10865.90 10911.90
06/01/2001 10913.60 11021.60 10835.50 10990.40
06/04/2001 10991.80 11071.70 10938.90 11061.50
06/05/2001 11061.40 11196.50 11043.40 11175.80
06/06/2001 11177.70 11179.70 11059.60 11070.20
06/07/2001 11069.60 11100.00 11008.90 11090.70
06/08/2001 11095.60 11096.50 10938.10 10977.00
06/11/2001 10974.80 10975.40 10871.30 10922.10
06/12/2001 10914.70 10982.10 10788.60 10948.40
06/13/2001 10942.00 11004.30 10866.50 10871.60
06/14/2001 10868.30 10868.50 10659.50 10690.10
06/15/2001 10680.80 10716.30 10566.60 10623.60
06/18/2001 10622.50 10709.10 10614.70 10645.40
06/19/2001 10654.30 10740.80 10563.70 10596.70
06/20/2001 10593.80 10702.10 10563.90 10647.30
06/21/2001 10646.40 10759.60 10597.10 10715.40
06/22/2001 10716.50 10724.70 10574.00 10604.60
06/25/2001 10607.90 10644.20 10468.10 10504.20
06/26/2001 10497.30 10534.20 10394.70 10472.50
06/27/2001 10470.30 10531.20 10408.00 10434.80
06/28/2001 10438.70 10646.40 10438.70 10566.20
06/29/2001 10565.30 10605.60 10491.60 10502.40
07/02/2001 10504.90 10638.90 10467.40 10593.70
07/03/2001 10588.90 10595.10 10531.50 10571.10
07/05/2001 10566.20 10567.60 10461.10 10479.90
07/06/2001 10476.70 10476.70 10220.10 10252.70
07/09/2001 10253.60 10323.10 10222.20 10299.40
07/10/2001 10300.80 10335.60 10162.70 10175.60
07/11/2001 10174.70 10274.00 10120.90 10241.00
07/12/2001 10269.30 10496.60 10269.30 10479.00
07/13/2001 10478.40 10549.80 10432.60 10539.10
07/16/2001 10538.00 10568.70 10446.60 10472.10
07/17/2001 10468.60 10628.50 10438.70 10606.40
07/18/2001 10594.50 10594.50 10480.90 10569.80
07/19/2001 10574.30 10679.10 10523.90 10610.00
07/20/2001 10606.20 10606.20 10529.30 10576.70
07/23/2001 10576.90 10595.40 10419.70 10424.40
07/24/2001 10423.80 10423.80 10203.70 10241.10
07/25/2001 10241.80 10405.70 10241.20 10405.70
07/26/2001 10403.50 10459.00 10284.10 10455.60
07/27/2001 10451.90 10460.10 10375.30 10416.70
07/30/2001 10418.70 10440.50 10361.40 10401.70
07/31/2001 10403.20 10595.10 10403.00 10522.80
08/01/2001 10527.40 10600.00 10484.20 10510.00
08/02/2001 10513.50 10609.70 10513.50 10551.20
08/03/2001 10550.00 10550.60 10433.10 10512.80
08/06/2001 10504.10 10504.10 10374.90 10401.30
08/07/2001 10399.00 10472.70 10376.10 10458.70
08/08/2001 10456.20 10479.60 10268.00 10293.50
08/09/2001 10291.20 10312.20 10205.60 10298.60
08/10/2001 10296.90 10433.50 10197.30 10416.30
08/13/2001 10411.90 10445.80 10367.10 10415.90
08/14/2001 10416.90 10478.80 10386.90 10412.20
08/15/2001 10407.10 10469.70 10340.80 10345.90
08/16/2001 10342.10 10395.20 10271.60 10392.50
08/17/2001 10385.50 10385.50 10180.90 10240.80
08/20/2001 10239.30 10320.10 10210.50 10320.10
08/21/2001 10320.10 10378.80 10156.00 10174.10
08/22/2001 10170.30 10305.10 10134.50 10276.90
08/23/2001 10276.40 10286.80 10213.50 10229.20
08/24/2001 10232.50 10440.70 10223.80 10423.20
08/27/2001 10422.80 10441.40 10382.30 10382.30
08/28/2001 10382.60 10382.80 10214.30 10222.00
08/29/2001 10224.40 10267.70 10075.60 10090.90
08/30/2001 10077.10 10117.50 9869.14 9919.58
08/31/2001 9918.96 10036.90 9887.20 9949.75
09/04/2001 9946.98 10182.40 9894.88 9997.49
09/05/2001 9998.12 10066.70 9885.88 10033.30
09/06/2001 10028.30 10028.30 9826.09 9840.84
09/07/2001 9841.25 9842.08 9558.39 9605.85
09/10/2001 9603.36 9671.80 9493.55 9605.51
09/17/2001 9580.32 9580.32 8883.40 8920.70
09/18/2001 8922.70 9022.06 8861.05 8903.40
09/19/2001 8903.54 8945.47 8480.21 8759.13
09/20/2001 8748.61 8748.82 8375.72 8376.21
09/21/2001 8356.56 8438.41 8062.34 8235.81
09/24/2001 8242.32 8649.39 8242.32 8603.86
09/25/2001 8605.59 8695.54 8506.36 8659.97
09/26/2001 8660.06 8718.16 8527.05 8567.39
09/27/2001 8567.46 8681.42 8471.97 8681.42
09/28/2001 8679.07 8856.55 8679.00 8847.56
10/01/2001 8845.97 8850.67 8732.14 8836.83
10/02/2001 8836.69 8950.59 8798.43 8950.59
10/03/2001 8946.02 9148.35 8860.84 9123.78
10/04/2001 9127.24 9187.37 9045.38 9060.88
10/05/2001 9058.83 9131.74 8951.07 9119.77
10/08/2001 9115.75 9144.81 9012.30 9067.94
10/09/2001 9066.56 9086.97 9004.14 9052.44
10/10/2001 9052.30 9252.90 9000.14 9240.86
10/11/2001 9242.63 9432.04 9242.63 9410.45
10/12/2001 9409.07 9409.07 9193.73 9344.16
10/15/2001 9340.84 9352.05 9238.78 9347.62
10/16/2001 9346.31 9411.14 9298.70 9384.23
10/17/2001 9389.76 9489.33 9226.95 9232.97
10/18/2001 9230.75 9233.94 9134.30 9163.22
10/19/2001 9162.81 9218.02 9080.81 9204.11
10/22/2001 9203.91 9392.81 9167.45 9377.03
10/23/2001 9379.17 9439.21 9300.37 9340.08
10/24/2001 9341.40 9388.86 9278.70 9345.62
10/25/2001 9342.29 9462.90 9177.89 9462.90
10/26/2001 9462.28 9598.17 9423.32 9545.17
10/29/2001 9543.37 9543.37 9269.50 9269.50
10/30/2001 9264.52 9264.52 9065.59 9121.98
10/31/2001 9123.64 9223.07 9064.41 9075.14
11/01/2001 9087.45 9284.45 9014.46 9263.90
11/02/2001 9264.52 9343.82 9209.65 9323.54
11/05/2001 9326.59 9476.45 9326.17 9441.03
11/06/2001 9437.09 9600.60 9386.51 9591.12
11/07/2001 9584.68 9644.12 9522.41 9554.37
11/08/2001 9558.39 9721.75 9558.39 9587.52
11/09/2001 9586.96 9630.41 9519.77 9608.00
11/12/2001 9606.13 9606.13 9408.58 9554.37
11/13/2001 9551.43 9755.78 9551.43 9750.95
11/14/2001 9751.13 9859.38 9741.41 9823.61
11/15/2001 9824.65 9903.04 9808.25 9872.39
11/16/2001 9871.51 9908.79 9792.47 9866.99
11/19/2001 9870.45 9976.46 9870.45 9976.46
11/20/2001 9968.64 9976.73 9893.49 9901.38
11/21/2001 9894.19 9894.19 9796.41 9834.68
11/23/2001 9833.09 9961.58 9833.02 9959.71
11/26/2001 9961.58 9992.79 9903.81 9982.75
11/27/2001 9980.33 9992.72 9831.15 9872.60
11/28/2001 9867.06 9867.20 9706.61 9711.86
11/29/2001 9710.34 9829.42 9691.39 9829.42
11/30/2001 9828.80 9891.58 9802.91 9851.56
12/03/2001 9848.93 9848.93 9703.90 9763.96
12/04/2001 9765.55 9893.84 9743.05 9893.84
12/05/2001 9891.35 10142.30 9891.35 10114.30
12/06/2001 10113.50 10169.40 10079.80 10099.10
12/07/2001 10099.10 10099.20 10002.40 10049.50
12/10/2001 10047.00 10075.60 9921.45 9921.45
12/11/2001 9925.60 10015.90 9866.85 9888.37
12/12/2001 9887.27 9919.72 9806.10 9894.81
12/13/2001 9889.13 9889.20 9745.07 9766.45
12/14/2001 9764.72 9848.45 9736.42 9811.15
12/17/2001 9809.42 9930.93 9798.84 9891.97
12/18/2001 9893.22 10015.30 9892.59 9998.39
12/19/2001 9994.59 10088.30 9919.79 10070.50
12/20/2001 10064.10 10076.00 9985.18 9985.18
12/21/2001 9986.84 10069.50 9986.84 10035.30
12/24/2001 10036.60 10072.90 10034.40 10035.30
12/26/2001 10035.60 10169.10 10034.90 10088.10
12/27/2001 10088.70 10147.20 10080.90 10131.30
12/28/2001 10133.90 10184.40 10109.90 10137.00
12/31/2001 10136.40 10137.60 10019.20 10021.50
01/02/2002 10021.70 10074.00 9935.70 10073.40
01/03/2002 10073.90 10174.00 10051.90 10172.10
01/04/2002 10176.80 10283.70 10174.80 10259.70
01/07/2002 10261.30 10300.20 10188.10 10197.10
01/08/2002 10195.80 10211.20 10121.30 10150.60
01/09/2002 10153.20 10270.90 10069.40 10094.10
01/10/2002 10092.50 10101.80 10032.20 10067.90
01/11/2002 10069.50 10098.40 9985.25 9987.53
01/14/2002 9985.38 9985.38 9889.27 9891.42
01/15/2002 9892.73 9986.21 9865.61 9924.15
01/16/2002 9916.54 9916.54 9711.10 9712.27
01/17/2002 9712.21 9857.79 9712.21 9850.04
01/18/2002 9830.94 9830.94 9738.43 9771.85
01/22/2002 9772.34 9842.84 9696.57 9713.80
01/23/2002 9710.96 9773.37 9680.51 9730.96
01/24/2002 9734.21 9856.97 9734.21 9796.07
01/25/2002 9793.23 9897.85 9755.11 9840.08
01/28/2002 9843.05 9894.53 9798.56 9865.75
01/29/2002 9865.54 9908.16 9616.65 9618.24
01/30/2002 9619.14 9775.59 9529.46 9762.86
01/31/2002 9763.20 9922.49 9763.20 9920.00
02/01/2002 9923.04 9943.94 9860.69 9907.26
02/04/2002 9905.46 9905.46 9677.54 9687.09
02/05/2002 9684.74 9773.72 9603.99 9685.43
02/06/2002 9682.04 9733.10 9608.21 9653.39
02/07/2002 9650.97 9743.05 9624.12 9625.44
02/08/2002 9627.65 9745.56 9580.32 9744.24
02/11/2002 9739.81 9892.80 9710.68 9884.78
02/12/2002 9880.35 9906.02 9811.64 9863.74
02/13/2002 9856.99 9998.25 9856.99 9989.67
02/14/2002 9989.67 10052.30 9959.23 10002.00
02/15/2002 10000.80 10007.50 9893.77 9903.04
02/19/2002 9899.24 9899.38 9734.90 9745.14
02/20/2002 9742.37 9956.05 9734.21 9941.17
02/21/2002 9933.56 10029.90 9831.98 9834.68
02/22/2002 9834.89 10002.50 9796.14 9968.15
02/25/2002 9969.75 10172.60 9966.36 10145.70
02/26/2002 10145.90 10186.90 10033.80 10115.30
02/27/2002 10117.70 10255.20 10058.70 10127.60
02/28/2002 10130.30 10238.70 10104.90 10106.10
03/01/2002 10111.00 10374.90 10111.00 10368.90
03/04/2002 10368.10 10600.10 10366.80 10586.80
03/05/2002 10591.40 10596.10 10425.10 10433.40
03/06/2002 10432.00 10601.50 10425.80 10574.30
03/07/2002 10578.10 10606.90 10468.60 10525.40
03/08/2002 10531.70 10663.80 10531.70 10572.50
03/11/2002 10570.10 10647.70 10526.00 10611.20
03/12/2002 10604.30 10639.70 10510.90 10632.30
03/13/2002 10620.20 10620.20 10474.20 10501.80
03/14/2002 10501.30 10551.10 10474.70 10517.10
03/15/2002 10516.40 10607.20 10511.50 10607.20
03/18/2002 10608.50 10661.10 10525.00 10577.80
03/19/2002 10578.40 10673.10 10577.50 10635.30
03/20/2002 10626.80 10627.00 10496.00 10501.60
03/21/2002 10502.00 10505.70 10354.70 10479.80
03/22/2002 10477.70 10491.20 10386.40 10427.70
03/25/2002 10428.40 10449.30 10280.80 10281.70
03/26/2002 10280.50 10432.90 10276.80 10353.40
03/27/2002 10351.30 10453.90 10337.90 10426.90
03/28/2002 10429.70 10502.60 10403.70 10403.90
04/01/2002 10402.10 10402.10 10263.70 10362.70
04/02/2002 10352.50 10352.50 10264.90 10313.70
04/03/2002 10311.80 10339.90 10139.50 10198.30
04/04/2002 10199.50 10261.90 10157.30 10235.20
04/05/2002 10235.80 10335.30 10217.40 10271.60
04/08/2002 10258.90 10258.90 10120.90 10249.10
04/09/2002 10249.80 10305.00 10201.10 10208.70
04/10/2002 10210.40 10394.70 10210.40 10381.70
04/11/2002 10378.90 10378.90 10154.30 10176.10
04/12/2002 10178.60 10237.90 10138.70 10190.80
04/15/2002 10189.60 10225.80 10070.50 10093.70
04/16/2002 10100.40 10308.20 10100.10 10301.30
04/17/2002 10299.70 10326.40 10188.30 10220.80
04/18/2002 10219.50 10258.80 10057.00 10205.30
04/19/2002 10212.70 10270.90 10212.70 10257.10
04/22/2002 10256.00 10256.00 10109.20 10136.40
04/23/2002 10137.20 10177.10 10069.50 10089.20
04/24/2002 10090.10 10163.40 10027.70 10030.40
04/25/2002 10028.70 10039.60 9926.57 10035.10
04/26/2002 10037.40 10082.70 9910.72 9910.72
04/29/2002 9910.52 9937.09 9811.57 9819.87
04/30/2002 9822.36 10006.30 9818.90 9946.22
05/01/2002 9944.90 10086.60 9830.67 10059.60
05/02/2002 10057.60 10117.50 10040.10 10091.90
05/03/2002 10091.70 10092.10 9943.71 10006.60
05/06/2002 10005.80 10023.90 9807.69 9808.04
05/07/2002 9810.53 9919.03 9810.53 9836.55
05/08/2002 9847.96 10148.90 9847.96 10141.80
05/09/2002 10138.00 10144.70 10016.70 10037.40
05/10/2002 10040.30 10062.10 9922.35 9939.92
05/13/2002 9938.82 10111.00 9920.20 10109.70
05/14/2002 10119.30 10304.40 10119.30 10298.10
05/15/2002 10288.60 10349.10 10223.70 10243.70
05/16/2002 10242.10 10318.80 10230.70 10289.20
05/17/2002 10291.10 10353.40 10256.70 10353.10
05/20/2002 10348.90 10348.90 10211.70 10229.50
05/21/2002 10229.10 10292.90 10086.60 10105.70
05/22/2002 10098.60 10157.90 10063.50 10157.90
05/23/2002 10158.30 10216.10 10087.00 10216.10
05/24/2002 10211.90 10217.70 10084.80 10104.30
05/28/2002 10106.50 10118.50 9961.86 9981.58
05/29/2002 9976.94 9988.50 9922.97 9923.04
05/30/2002 9915.01 9943.52 9802.23 9911.69
05/31/2002 9915.15 10042.30 9915.01 9925.25
06/03/2002 9923.94 9986.49 9704.18 9709.79
06/04/2002 9710.34 9739.41 9592.79 9687.84
06/05/2002 9688.53 9800.89 9688.32 9796.80
06/06/2002 9795.70 9802.55 9594.66 9624.64
06/07/2002 9592.38 9636.47 9472.54 9589.67
06/10/2002 9587.38 9718.09 9562.54 9645.40
06/11/2002 9647.62 9758.80 9508.69 9517.26
06/12/2002 9515.12 9624.77 9449.98 9617.71
06/13/2002 9612.87 9625.40 9491.86 9502.80
06/14/2002 9498.92 9498.92 9260.99 9474.21
06/17/2002 9476.50 9687.77 9476.50 9687.42
06/18/2002 9684.52 9721.75 9636.96 9706.12
06/19/2002 9702.00 9733.39 9542.74 9561.57
06/20/2002 9561.64 9573.89 9425.88 9431.77
06/21/2002 9430.66 9430.66 9220.63 9253.79
06/24/2002 9252.47 9369.95 9083.56 9281.82
06/25/2002 9285.56 9413.08 9111.25 9126.82
06/26/2002 9108.22 9160.81 8926.57 9120.11
06/27/2002 9122.12 9269.92 9034.96 9269.92
06/28/2002 9270.33 9362.82 9237.73 9243.26
07/01/2002 9239.25 9327.44 9106.89 9109.79
07/02/2002 9104.95 9135.82 8960.54 9007.75
07/03/2002 9006.37 9070.89 8897.54 9054.97
07/05/2002 9061.54 9379.85 9061.54 9379.50
07/08/2002 9375.70 9410.38 9240.36 9274.90
07/09/2002 9273.38 9318.10 9081.96 9096.09
07/10/2002 9098.16 9134.23 8811.70 8813.50
07/11/2002 8812.12 8854.90 8605.34 8801.53
07/12/2002 8805.33 8849.22 8599.66 8684.53
07/15/2002 8681.28 8681.90 8244.87 8639.19
07/16/2002 8635.31 8635.66 8406.45 8473.11
07/17/2002 8476.21 8723.37 8452.76 8542.48
07/18/2002 8540.47 8621.95 8404.43 8409.49
07/19/2002 8406.10 8406.10 7966.72 8019.26
07/22/2002 8015.04 8103.86 7717.29 7784.58
07/23/2002 7785.55 7894.41 7682.89 7702.34
07/24/2002 7698.46 8202.02 7532.66 8191.29
07/25/2002 8185.89 8309.39 7945.95 8186.31
07/26/2002 8192.61 8267.72 8114.59 8264.39
07/29/2002 8267.99 8711.88 8267.99 8711.88
07/30/2002 8707.03 8762.14 8540.12 8680.03
07/31/2002 8678.65 8736.73 8537.10 8736.59
08/01/2002 8732.58 8734.31 8479.90 8506.62
08/02/2002 8504.96 8508.77 8203.82 8313.13
08/05/2002 8312.92 8312.92 8030.82 8043.63
08/06/2002 8049.93 8418.15 8049.93 8274.09
08/07/2002 8282.25 8460.17 8214.62 8456.15
08/08/2002 8456.29 8717.42 8430.33 8712.02
08/09/2002 8707.24 8796.68 8575.98 8745.45
08/12/2002 8741.92 8742.06 8582.01 8688.89
08/13/2002 8683.15 8745.52 8473.32 8482.39
08/14/2002 8479.14 8748.29 8353.07 8743.31
08/15/2002 8475.04 8854.21 8475.04 8818.14
08/16/2002 8813.07 8837.52 8709.39 8778.06
08/19/2002 8777.09 8994.12 8753.52 8990.79
08/20/2002 8986.50 8986.50 8822.02 8872.07
08/21/2002 8866.14 8974.36 8798.89 8957.23
08/22/2002 8961.18 9077.01 8926.92 9053.64
08/23/2002 9051.49 9051.49 8829.96 8872.96
08/26/2002 8873.93 8949.53 8756.02 8919.01
08/27/2002 8917.49 9017.02 8782.03 8824.41
08/28/2002 8823.93 8823.99 8646.19 8694.09
08/29/2002 8690.69 8742.01 8558.02 8670.99
08/30/2002 8669.26 8783.35 8605.87 8663.50
09/03/2002 8659.27 8659.27 8304.30 8308.05
09/04/2002 8308.53 8452.59 8280.40 8425.12
09/05/2002 8420.20 8420.20 8217.05 8283.70
09/06/2002 8296.46 8474.71 8296.46 8427.20
09/09/2002 8425.88 8558.01 8315.47 8519.38
09/10/2002 8520.14 8602.61 8502.32 8602.61
09/11/2002 8604.27 8726.90 8570.22 8581.17
09/12/2002 8574.94 8574.94 8359.09 8379.41
09/13/2002 8377.68 8378.44 8247.84 8312.69
09/16/2002 8311.79 8389.26 8257.69 8380.18
09/17/2002 8386.35 8482.34 8192.01 8207.55
09/18/2002 8203.07 8253.53 8051.91 8172.45
09/19/2002 8170.65 8170.65 7939.83 7942.39
09/20/2002 7945.93 8017.37 7922.07 7986.02
09/23/2002 7984.77 7984.77 7788.42 7872.15
09/24/2002 7871.23 7871.23 7666.00 7683.13
09/25/2002 7687.16 7891.28 7665.66 7841.82
09/26/2002 7844.62 8012.42 7844.62 7997.12
09/27/2002 7996.01 7996.01 7694.72 7701.45
09/30/2002 7698.81 7698.81 7460.78 7591.93
10/01/2002 7593.04 7940.59 7593.04 7938.79
10/02/2002 7936.57 7969.37 7742.02 7755.61
10/03/2002 7753.46 7913.47 7693.33 7717.19
10/04/2002 7719.34 7784.81 7472.01 7528.40
10/07/2002 7528.68 7637.91 7404.94 7422.84
10/08/2002 7425.82 7622.66 7331.42 7501.49
10/09/2002 7499.96 7500.03 7282.39 7286.27
10/10/2002 7286.34 7560.93 7197.49 7533.95
10/11/2002 7540.74 7901.26 7540.74 7850.29
10/14/2002 7848.21 7915.00 7745.70 7877.40
10/15/2002 7883.23 8255.68 7883.23 8255.68
10/16/2002 8232.10 8232.10 8013.41 8036.03
10/17/2002 8038.31 8318.45 8038.24 8275.04
10/18/2002 8287.72 8331.56 8147.20 8322.40
10/21/2002 8320.74 8547.83 8230.50 8538.24
10/22/2002 8534.08 8534.08 8376.15 8450.16
10/23/2002 8448.56 8494.76 8294.38 8494.27
10/24/2002 8495.38 8558.63 8277.87 8317.34
10/25/2002 8317.48 8445.30 8258.52 8443.99
10/28/2002 8448.98 8531.45 8325.45 8368.04
10/29/2002 8367.28 8399.74 8198.04 8368.94
10/30/2002 8363.95 8459.31 8307.42 8427.41
10/31/2002 8427.34 8493.92 8336.34 8397.03
11/01/2002 8395.64 8542.27 8309.50 8517.64
11/04/2002 8521.60 8730.64 8521.60 8571.60
11/05/2002 8568.76 8691.38 8544.42 8678.27
11/06/2002 8677.17 8800.00 8590.19 8771.01
11/07/2002 8766.08 8766.22 8549.82 8586.24
11/08/2002 8585.75 8668.91 8498.92 8537.13
11/11/2002 8535.81 8535.88 8349.53 8358.95
11/12/2002 8356.73 8504.67 8356.73 8386.00
11/13/2002 8380.32 8493.51 8298.68 8398.49
11/14/2002 8403.69 8545.11 8403.69 8542.13
11/15/2002 8535.64 8583.95 8460.77 8579.09
11/18/2002 8579.80 8636.24 8480.68 8486.57
11/19/2002 8484.93 8546.84 8405.12 8474.78
11/20/2002 8469.57 8643.03 8439.06 8623.01
11/21/2002 8625.48 8856.57 8625.48 8845.15
11/22/2002 8842.41 8880.39 8801.00 8804.84
11/25/2002 8804.97 8868.87 8756.02 8849.40
11/26/2002 8844.12 8844.40 8670.18 8676.42
11/27/2002 8678.96 8939.91 8678.96 8931.68
11/29/2002 8933.67 8950.33 8891.29 8896.09
12/02/2002 8902.95 9043.37 8787.15 8862.57
12/03/2002 8861.13 8861.13 8721.88 8742.93
12/04/2002 8734.22 8811.62 8653.38 8737.85
12/05/2002 8740.66 8769.05 8608.75 8623.28
12/06/2002 8620.88 8679.51 8501.86 8645.77
12/09/2002 8643.99 8643.99 8473.00 8473.41
12/10/2002 8473.61 8578.99 8469.55 8574.26
12/11/2002 8571.52 8625.89 8487.53 8589.14
12/12/2002 8590.99 8615.13 8510.84 8538.40
12/13/2002 8536.07 8536.07 8422.94 8433.71
12/16/2002 8436.59 8627.54 8434.74 8627.40
12/17/2002 8626.99 8638.64 8525.03 8535.39
12/18/2002 8531.31 8531.38 8407.72 8447.35
12/19/2002 8441.94 8505.23 8327.78 8364.80
12/20/2002 8367.41 8513.65 8367.41 8511.32
12/23/2002 8511.39 8554.04 8462.64 8493.29
12/24/2002 8491.99 8491.99 8443.65 8448.11
12/26/2002 8448.86 8565.01 8408.71 8432.61
12/27/2002 8429.28 8449.41 8285.14 8303.78
12/30/2002 8304.06 8364.74 8252.51 8332.85
12/31/2002 8332.24 8361.31 8242.91 8341.63
01/02/2003 8342.38 8608.27 8342.38 8607.52
01/03/2003 8607.38 8635.49 8552.87 8601.69
01/06/2003 8602.78 8800.59 8602.10 8773.57
01/07/2003 8775.84 8802.64 8713.03 8740.59
01/08/2003 8735.93 8736.07 8580.10 8595.31
01/09/2003 8596.68 8787.70 8596.61 8776.18
01/10/2003 8776.04 8818.55 8689.58 8784.89
01/13/2003 8787.83 8869.29 8746.97 8785.98
01/14/2003 8787.22 8843.37 8746.35 8842.62
01/15/2003 8843.64 8854.61 8702.14 8723.18
01/16/2003 8721.12 8805.52 8673.05 8697.87
01/17/2003 8695.82 8695.82 8559.11 8586.74
01/21/2003 8586.26 8623.49 8438.18 8442.90
01/22/2003 8439.54 8444.61 8306.59 8318.73
01/23/2003 8320.72 8386.61 8255.86 8369.47
01/24/2003 8367.89 8367.89 8112.43 8131.01
01/27/2003 8128.54 8150.34 7957.82 7989.56
01/28/2003 7991.07 8114.00 7991.07 8088.84
01/29/2003 8087.95 8158.02 7945.00 8110.71
01/30/2003 8109.14 8141.09 7938.62 7945.13
01/31/2003 7939.72 8089.66 7917.16 8053.81
02/03/2003 8053.74 8152.08 8053.74 8109.82
02/04/2003 8104.61 8104.61 7934.77 8013.29
02/05/2003 8014.45 8152.53 7967.82 7985.18
02/06/2003 7981.95 7991.96 7881.30 7929.30
02/07/2003 7932.45 8001.08 7830.02 7864.23
02/10/2003 7865.74 7933.68 7801.29 7920.11
02/11/2003 7920.93 7985.52 7806.50 7843.11
02/12/2003 7836.36 7854.62 7753.71 7758.17
02/13/2003 7756.55 7781.89 7628.99 7749.87
02/14/2003 7750.90 7908.80 7725.32 7908.80
02/18/2003 7909.30 8076.02 7909.30 8041.15
02/19/2003 8033.80 8043.11 7935.27 8000.60
02/20/2003 8002.70 8027.35 7893.74 7914.96
02/21/2003 7915.52 8039.27 7854.38 8018.11
02/24/2003 8017.34 8017.34 7851.11 7858.24
02/25/2003 7856.42 7920.49 7719.64 7909.50
02/26/2003 7907.39 7925.81 7793.89 7806.98
02/27/2003 7807.96 7924.62 7789.95 7884.99
02/28/2003 7886.11 7965.80 7855.44 7891.08
03/03/2003 7890.24 7981.46 7822.73 7837.86
03/04/2003 7838.14 7845.71 7704.31 7704.87
03/05/2003 7702.35 7775.60 7661.32 7775.60
03/06/2003 7774.76 7777.42 7659.09 7673.99
03/07/2003 7671.75 7743.82 7562.65 7740.03
03/10/2003 7739.40 7739.47 7559.64 7568.18
03/11/2003 7568.53 7642.41 7520.63 7524.06
03/12/2003 7517.76 7552.07 7416.64 7552.07
03/13/2003 7555.29 7824.34 7555.29 7821.75
03/14/2003 7822.17 7931.63 7799.48 7859.71
03/17/2003 7857.96 8145.84 7779.73 8141.92
03/18/2003 8142.69 8209.36 8096.12 8194.23
03/19/2003 8193.04 8277.64 8141.50 8265.45
03/20/2003 8264.68 8318.81 8130.86 8286.60
03/21/2003 8290.38 8522.18 8290.38 8521.97
03/24/2003 8514.82 8514.82 8185.20 8214.68
03/25/2003 8216.85 8337.72 8180.72 8280.23
03/26/2003 8279.88 8284.99 8187.73 8229.88
03/27/2003 8226.39 8251.80 8104.05 8201.45
03/28/2003 8198.85 8205.09 8105.79 8145.77
03/31/2003 8142.83 8142.83 7929.31 7992.13
04/01/2003 7992.83 8100.53 7979.69 8069.86
04/02/2003 8070.98 8316.64 8070.98 8285.06
04/03/2003 8285.76 8335.62 8237.54 8240.38
04/04/2003 8240.59 8305.86 8215.10 8277.15
04/07/2003 8284.15 8520.21 8284.15 8300.41
04/08/2003 8299.12 8342.83 8260.48 8298.92
04/09/2003 8299.28 8388.33 8195.14 8197.94
04/10/2003 8198.99 8225.04 8145.87 8221.33
04/11/2003 8223.22 8337.65 8179.74 8203.41
04/14/2003 8203.97 8351.94 8201.55 8351.10
04/15/2003 8347.66 8402.43 8307.54 8402.36
04/16/2003 8405.72 8446.47 8233.73 8257.61
04/17/2003 8255.79 8347.45 8235.41 8337.65
04/21/2003 8336.67 8397.95 8301.94 8328.90
04/22/2003 8326.38 8487.51 8263.98 8484.99
04/23/2003 8484.92 8526.38 8451.45 8515.66
04/24/2003 8512.44 8512.44 8395.70 8440.04
04/25/2003 8438.98 8439.33 8288.49 8306.35
04/28/2003 8306.84 8501.66 8305.03 8471.61
04/29/2003 8472.88 8559.77 8442.34 8502.99
04/30/2003 8501.38 8528.75 8432.12 8480.09
05/01/2003 8478.48 8488.35 8340.23 8454.25
05/02/2003 8453.48 8593.25 8409.29 8582.68
05/05/2003 8583.17 8601.94 8511.11 8531.57
05/06/2003 8531.28 8641.22 8525.75 8588.36
05/07/2003 8585.42 8635.06 8529.04 8560.63
05/08/2003 8558.67 8575.11 8477.36 8491.22
05/09/2003 8603.90 8743.47 8569.44 8726.73
05/12/2003 8603.90 8743.47 8569.44 8726.73
05/13/2003 8722.88 8723.29 8647.60 8679.25
05/14/2003 8673.29 8728.41 8608.31 8647.82
05/15/2003 8649.22 8727.78 8643.11 8713.14
05/16/2003 8710.36 8742.58 8644.82 8678.97
05/19/2003 8647.81 8676.59 8483.31 8493.39
05/20/2003 8494.09 8550.26 8416.72 8491.36
05/21/2003 8485.62 8523.16 8431.21 8516.43
05/22/2003 8516.99 8628.14 8509.22 8594.02
05/23/2003 8594.02 8625.82 8541.57 8601.38
05/27/2003 8600.54 8792.44 8540.59 8781.35
05/28/2003 8781.84 8854.53 8773.93 8793.12
05/29/2003 8787.23 8862.58 8679.60 8711.18
05/30/2003 8725.54 8868.33 8711.39 8850.26
06/02/2003 8851.45 9003.27 8851.45 8897.81
06/03/2003 8898.23 8940.38 8861.32 8922.95
06/04/2003 8919.94 9057.40 8909.01 9038.98
06/05/2003 9036.67 9045.15 8969.24 9041.30
06/06/2003 9045.57 9215.88 9045.57 9062.79
06/09/2003 9061.18 9066.45 8945.59 8980.00
06/10/2003 8980.79 9059.29 8980.65 9054.89
06/11/2003 9048.85 9183.22 9038.07 9183.22
06/12/2003 9184.29 9236.11 9116.86 9196.55
06/13/2003 9197.88 9222.67 9074.08 9117.12
06/16/2003 9130.09 9318.96 9117.56 9318.96
06/17/2003 9319.66 9352.77 9268.96 9323.02
06/18/2003 9322.67 9333.66 9232.05 9293.80
06/19/2003 9293.80 9313.29 9154.74 9179.53
06/20/2003 9180.93 9276.51 9180.93 9200.75
06/23/2003 9199.49 9199.70 9038.29 9072.95
06/24/2003 9071.48 9140.81 9057.89 9109.85
06/25/2003 9109.57 9161.74 9000.68 9011.53
06/26/2003 9011.06 9092.21 8987.16 9079.04
06/27/2003 9079.74 9105.51 8970.28 8989.05
06/30/2003 8990.74 9068.05 8970.43 8985.44
07/01/2003 8983.66 9050.82 8871.20 9040.95
07/02/2003 9043.54 9148.30 9043.54 9142.84
07/03/2003 9141.16 9149.63 9035.34 9070.21
07/07/2003 9073.92 9261.12 9073.92 9216.79
07/08/2003 9213.48 9236.39 9162.94 9223.09
07/09/2003 9221.90 9229.11 9108.24 9156.21
07/10/2003 9154.53 9154.53 8996.76 9036.04
07/11/2003 9036.39 9146.48 9035.52 9119.59
07/14/2003 9126.45 9278.41 9126.45 9177.15
07/15/2003 9179.18 9238.01 9091.30 9128.97
07/16/2003 9133.70 9153.42 9042.19 9094.59
07/17/2003 9089.34 9113.57 9017.84 9050.82
07/18/2003 9052.29 9188.15 9052.29 9188.15
07/21/2003 9187.80 9187.80 9075.19 9096.69
07/22/2003 9098.65 9174.42 9037.30 9158.45
07/23/2003 9159.08 9203.48 9102.28 9194.24
07/24/2003 9196.56 9281.42 9106.42 9112.51
07/25/2003 9113.85 9284.57 9085.13 9284.57
07/28/2003 9284.92 9303.83 9234.50 9266.51
07/29/2003 9268.19 9289.69 9168.26 9204.46
07/30/2003 9204.39 9236.54 9164.97 9200.05
07/31/2003 9199.35 9361.40 9199.28 9233.80
08/01/2003 9232.68 9234.22 9138.29 9153.97
08/04/2003 9154.18 9209.15 9048.58 9186.04
08/05/2003 9185.27 9187.73 9034.57 9036.32
08/06/2003 9032.96 9134.57 8997.11 9061.74
08/07/2003 9060.48 9135.00 9031.14 9126.45
08/08/2003 9127.36 9191.37 9127.36 9191.09
08/11/2003 9189.62 9251.59 9146.62 9217.35
08/12/2003 9218.12 9310.27 9208.80 9310.06
08/13/2003 9303.69 9322.11 9233.94 9271.76
08/14/2003 9272.25 9334.57 9218.82 9310.56
08/15/2003 9308.52 9337.17 9281.50 9321.69
08/18/2003 9320.66 9419.38 9320.59 9412.45
08/19/2003 9412.17 9445.08 9351.73 9428.90
08/20/2003 9420.13 9423.26 9364.03 9397.51
08/21/2003 9399.96 9481.44 9391.89 9423.68
08/22/2003 9436.04 9499.97 9345.86 9348.87
08/25/2003 9349.44 9350.77 9280.94 9317.64
08/26/2003 9316.03 9353.86 9233.08 9340.45
08/27/2003 9339.82 9346.98 9306.49 9333.79
08/28/2003 9334.35 9392.59 9261.57 9374.21
08/29/2003 9373.33 9421.23 9350.07 9415.82
09/02/2003 9416.67 9535.97 9389.58 9523.27
09/03/2003 9521.86 9597.38 9514.49 9568.46
09/04/2003 9569.09 9609.09 9541.72 9587.90
09/05/2003 9589.52 9589.52 9461.37 9503.34
09/08/2003 9503.41 9599.34 9503.41 9586.29
09/09/2003 9584.92 9584.95 9490.84 9507.20
09/10/2003 9504.88 9504.95 9400.38 9420.46
09/11/2003 9415.05 9502.84 9410.42 9459.76
09/12/2003 9456.88 9488.32 9380.95 9471.55
09/15/2003 9471.19 9490.91 9436.60 9448.81
09/16/2003 9449.16 9571.13 9449.16 9567.34
09/17/2003 9566.08 9594.43 9536.81 9545.65
09/18/2003 9544.04 9662.84 9538.28 9659.13
09/19/2003 9661.80 9686.08 9610.15 9644.82
09/22/2003 9617.87 9641.87 9501.72 9535.41
09/23/2003 9535.76 9583.48 9511.41 9576.04
09/24/2003 9575.97 9592.67 9423.54 9425.51
09/25/2003 9425.58 9458.49 9342.98 9343.96
09/26/2003 9342.43 9358.28 9303.82 9313.08
09/29/2003 9314.42 9395.32 9293.22 9380.24
09/30/2003 9378.10 9378.10 9230.47 9275.06
10/01/2003 9285.13 9472.76 9276.80 9469.20
10/02/2003 9464.76 9511.06 9427.65 9487.80
10/03/2003 9492.54 9666.53 9492.54 9572.31
10/06/2003 9572.39 9624.91 9562.53 9594.98
10/07/2003 9593.28 9654.61 9536.02 9654.61
10/08/2003 9653.33 9672.02 9595.28 9630.90
10/09/2003 9633.35 9768.69 9633.20 9680.01
10/10/2003 9682.90 9712.24 9656.53 9674.68
10/13/2003 9680.90 9783.49 9675.57 9764.38
10/14/2003 9763.27 9812.98 9732.31 9812.98
10/15/2003 9824.09 9850.01 9764.46 9803.05
10/16/2003 9798.68 9823.42 9730.38 9791.72
10/17/2003 9791.86 9815.79 9701.72 9721.79
10/20/2003 9721.50 9777.94 9705.57 9777.94
10/21/2003 9778.31 9784.31 9736.68 9747.64
10/22/2003 9711.72 9711.72 9580.24 9598.24
10/23/2003 9597.20 9622.16 9551.73 9613.13
10/24/2003 9600.98 9600.98 9497.72 9582.46
10/27/2003 9584.54 9663.79 9584.54 9608.16
10/28/2003 9609.72 9749.94 9609.72 9748.31
10/29/2003 9747.05 9787.27 9724.68 9774.53
10/30/2003 9772.01 9838.76 9754.01 9786.61
10/31/2003 9786.75 9839.86 9786.75 9801.12
11/03/2003 9802.46 9896.16 9802.38 9858.46
11/04/2003 9857.49 9874.83 9819.86 9838.83
11/05/2003 9837.64 9859.34 9778.31 9820.83
11/06/2003 9820.68 9870.60 9773.12 9856.97
11/07/2003 9857.12 9903.57 9798.61 9809.79
11/10/2003 9807.49 9824.38 9736.90 9756.53
11/11/2003 9756.53 9761.20 9719.05 9737.79
11/12/2003 9729.50 9859.34 9729.42 9848.83
11/13/2003 9846.97 9852.90 9792.01 9837.94
11/14/2003 9836.46 9892.97 9737.79 9768.68
11/17/2003 9765.64 9765.64 9629.87 9710.83
11/18/2003 9711.44 9750.46 9622.39 9624.16
11/19/2003 9620.68 9707.64 9614.24 9690.46
11/20/2003 9688.46 9726.09 9613.72 9619.42
11/21/2003 9622.02 9650.31 9585.50 9628.53
11/24/2003 9640.09 9749.35 9629.87 9747.79
11/25/2003 9748.68 9795.21 9723.79 9763.94
11/26/2003 9763.49 9794.68 9706.01 9779.57
11/28/2003 9779.72 9804.98 9764.83 9782.46
12/01/2003 9785.35 9902.23 9785.35 9899.05
12/02/2003 9899.64 9900.45 9837.27 9853.64
12/03/2003 9851.94 9942.01 9851.42 9873.42
12/04/2003 9874.83 9933.86 9865.78 9930.82
12/05/2003 9923.27 9923.42 9846.31 9862.68
12/08/2003 9862.01 9970.16 9859.57 9965.27
12/09/2003 9966.45 10003.10 9916.90 9923.42
12/10/2003 9922.38 9958.38 9882.38 9921.86
12/11/2003 9922.45 10026.50 9920.97 10008.20
12/12/2003 10008.80 10052.10 9976.79 10042.20
12/15/2003 10046.50 10139.60 10021.60 10022.80
12/16/2003 10023.30 10137.60 10023.30 10129.60
12/17/2003 10128.80 10146.40 10094.80 10145.30
12/18/2003 10141.40 10254.10 10137.30 10248.10
12/19/2003 10249.50 10293.20 10230.10 10278.20
12/22/2003 10276.50 10338.00 10255.30 10338.00
12/23/2003 10337.60 10375.90 10296.20 10341.30
12/24/2003 10341.40 10341.50 10305.10 10305.20
12/26/2003 10305.80 10343.00 10304.80 10324.70
12/29/2003 10321.30 10450.00 10321.30 10450.00
12/30/2003 10449.70 10456.10 10405.80 10425.00
12/31/2003 10426.30 10462.40 10407.00 10453.90
01/02/2004 10452.70 10527.00 10384.30 10409.80
01/05/2004 10411.80 10544.10 10411.80 10544.10
01/06/2004 10543.80 10549.20 10499.80 10538.70
01/07/2004 10535.50 10539.50 10466.30 10529.00
01/08/2004 10530.10 10592.60 10530.10 10592.40
01/09/2004 10589.30 10589.30 10448.70 10458.90
01/12/2004 10461.60 10491.60 10444.20 10485.20
01/13/2004 10485.20 10509.80 10367.40 10427.20
01/14/2004 10428.70 10548.50 10428.70 10538.40
01/15/2004 10534.50 10592.70 10477.20 10553.80
01/16/2004 10556.40 10600.70 10542.50 10600.50
01/20/2004 10601.40 10617.00 10519.50 10528.70
01/21/2004 10522.80 10643.60 10491.00 10623.60
01/22/2004 10624.20 10660.90 10607.40 10623.20
01/23/2004 10625.30 10643.50 10523.80 10568.30
01/26/2004 10568.00 10705.20 10561.80 10702.50
01/27/2004 10701.10 10701.80 10609.90 10609.90
01/28/2004 10610.10 10658.40 10437.80 10468.40
01/29/2004 10467.40 10522.60 10417.80 10510.30
01/30/2004 10510.20 10510.80 10439.00 10488.10
02/02/2004 10487.80 10569.00 10434.70 10499.20
02/03/2004 10499.50 10529.00 10457.10 10505.20
02/04/2004 10503.10 10524.20 10447.20 10470.70
02/05/2004 10469.30 10522.50 10453.60 10495.60
02/06/2004 10494.90 10593.40 10464.50 10593.00
02/09/2004 10592.00 10618.50 10564.40 10579.00
02/10/2004 10578.70 10626.70 10559.30 10613.80
02/11/2004 10605.50 10746.90 10572.60 10737.70
02/12/2004 10735.20 10735.30 10688.40 10694.10
02/13/2004 10696.20 10734.70 10604.10 10627.80
02/17/2004 10628.90 10735.30 10628.70 10714.90
02/18/2004 10706.70 10720.50 10647.00 10672.00
02/19/2004 10674.60 10753.60 10656.60 10664.70
02/20/2004 10666.30 10688.20 10580.70 10619.00
02/23/2004 10619.60 10645.00 10560.40 10609.60
02/24/2004 10609.60 10637.10 10521.70 10566.40
02/25/2004 10566.60 10615.60 10560.10 10601.60
02/26/2004 10598.10 10612.10 10539.30 10580.10
02/27/2004 10581.60 10652.40 10563.60 10583.90
03/01/2004 10582.30 10695.60 10582.20 10678.10
03/02/2004 10678.40 10678.40 10568.90 10591.50
03/03/2004 10588.60 10610.00 10550.10 10593.10
03/04/2004 10593.50 10603.30 10562.70 10588.00
03/05/2004 10582.60 10651.30 10524.60 10595.60
03/08/2004 10595.40 10634.30 10526.90 10529.50
03/09/2004 10529.50 10529.70 10424.10 10457.00
03/10/2004 10457.60 10473.90 10284.70 10296.90
03/11/2004 10288.80 10321.40 10120.40 10128.40
03/12/2004 10130.70 10241.20 10130.70 10240.10
03/15/2004 10238.40 10241.10 10092.50 10102.90
03/16/2004 10103.40 10221.10 10103.40 10184.70
03/17/2004 10184.30 10326.50 10184.30 10300.30
03/18/2004 10299.00 10328.30 10214.20 10295.80
03/19/2004 10295.80 10314.60 10182.60 10186.60
03/22/2004 10185.90 10186.20 10012.20 10064.80
03/23/2004 10066.70 10131.30 10047.40 10063.60
03/24/2004 10065.40 10108.20 10007.50 10048.20
03/25/2004 10049.60 10226.10 10049.50 10218.80
03/26/2004 10218.40 10271.80 10181.00 10213.00
03/29/2004 10212.90 10350.40 10212.90 10329.60
03/30/2004 10327.60 10387.30 10306.20 10381.70
03/31/2004 10380.90 10401.70 10314.90 10357.70
04/01/2004 10357.50 10419.00 10342.60 10373.30
04/02/2004 10375.30 10496.40 10375.30 10470.60
04/05/2004 10470.60 10558.70 10465.60 10558.40
04/06/2004 10553.80 10570.80 10505.10 10570.80
04/07/2004 10569.30 10569.30 10465.30 10480.20
04/08/2004 10482.80 10554.10 10393.90 10442.00
04/12/2004 10444.40 10526.30 10443.80 10515.60
04/13/2004 10516.10 10552.60 10362.00 10381.30
04/14/2004 10378.10 10415.30 10322.90 10377.90
04/15/2004 10377.90 10430.60 10322.20 10397.50
04/16/2004 10398.30 10460.10 10376.40 10452.00
04/19/2004 10451.60 10451.80 10399.50 10437.80
04/20/2004 10437.80 10487.70 10313.60 10314.50
04/21/2004 10311.90 10332.90 10250.50 10317.30
04/22/2004 10315.00 10496.60 10292.30 10461.20
04/23/2004 10463.10 10482.90 10410.60 10472.80
04/26/2004 10472.90 10512.80 10418.10 10444.70
04/27/2004 10445.40 10537.30 10441.80 10478.20
04/28/2004 10476.70 10476.90 10333.90 10342.60
04/29/2004 10339.40 10408.00 10219.20 10272.30
04/30/2004 10273.10 10333.90 10225.60 10225.60
05/03/2004 10227.30 10329.10 10227.10 10314.00
05/04/2004 10314.30 10386.30 10227.10 10317.20
05/05/2004 10317.00 10348.30 10291.10 10310.90
05/06/2004 10308.20 10308.20 10170.50 10241.30
05/07/2004 10240.60 10272.00 10114.90 10117.30
05/10/2004 10116.30 10116.30 9932.74 9990.02
05/11/2004 9989.24 10038.30 9974.05 10019.50
05/12/2004 10011.50 10048.20 9852.19 10045.20
05/13/2004 10044.30 10074.10 9970.93 10010.70
05/14/2004 10008.40 10065.70 9938.42 10012.90
05/17/2004 10009.90 10009.90 9862.77 9906.91
05/18/2004 9906.71 9987.04 9906.64 9968.51
05/19/2004 9962.55 10093.20 9933.11 9937.71
05/20/2004 9939.12 9970.64 9900.59 9937.64
05/21/2004 9939.34 10036.80 9939.27 9966.74
05/24/2004 9968.02 10045.40 9927.14 9958.43
05/25/2004 9958.08 10121.70 9915.86 10117.60
05/26/2004 10116.80 10128.80 10077.80 10109.90
05/27/2004 10109.90 10222.20 10109.90 10205.20
05/28/2004 10205.80 10216.60 10172.80 10188.40
06/01/2004 10187.20 10214.60 10134.90 10202.70
06/02/2004 10199.80 10288.80 10197.10 10263.00
06/03/2004 10261.80 10281.90 10193.80 10195.90
06/04/2004 10196.80 10302.10 10196.70 10242.80
06/07/2004 10268.70 10391.20 10243.30 10391.10
06/08/2004 10389.40 10432.80 10353.10 10432.50
06/09/2004 10431.10 10431.30 10365.00 10368.40
06/10/2004 10367.80 10410.90 10367.80 10410.10
06/14/2004 10401.20 10401.30 10307.10 10334.70
06/15/2004 10336.50 10428.10 10336.50 10380.40
06/16/2004 10380.20 10393.40 10355.50 10379.60
06/17/2004 10378.60 10390.00 10338.10 10377.50
06/18/2004 10375.80 10437.90 10358.00 10416.40
06/21/2004 10417.80 10440.10 10363.40 10371.50
06/22/2004 10370.20 10401.20 10307.30 10395.10
06/23/2004 10395.10 10486.90 10359.50 10479.60
06/24/2004 10477.40 10487.50 10433.60 10443.80
06/25/2004 10444.20 10487.50 10369.90 10371.80
06/28/2004 10377.50 10464.40 10337.70 10357.10
06/29/2004 10356.30 10429.10 10341.70 10413.40
06/30/2004 10413.40 10471.20 10375.70 10435.50
07/01/2004 10434.00 10488.10 10274.50 10334.20
07/02/2004 10334.00 10334.10 10264.90 10282.80
07/06/2004 10280.30 10280.30 10191.40 10219.40
07/07/2004 10211.90 10266.60 10199.30 10240.30
07/08/2004 10238.50 10263.70 10166.30 10171.60
07/09/2004 10173.10 10239.30 10173.10 10213.20
07/12/2004 10211.80 10257.10 10162.20 10238.20
07/13/2004 10238.40 10257.10 10230.60 10247.60
07/14/2004 10232.80 10286.90 10172.40 10208.80
07/15/2004 10208.20 10235.70 10162.90 10163.20
07/16/2004 10162.30 10238.40 10135.10 10139.80
07/19/2004 10140.90 10148.60 10063.30 10094.10
07/20/2004 10094.40 10155.60 10072.70 10149.10
07/21/2004 10156.30 10237.10 10045.60 10046.10
07/22/2004 10047.60 10073.50 9946.88 10050.30
07/23/2004 10045.50 10045.50 9931.77 9962.22
07/26/2004 9964.71 10003.80 9913.92 9961.92
07/27/2004 9963.54 10103.10 9963.54 10085.10
07/28/2004 10084.00 10146.90 9994.22 10117.10
07/29/2004 10115.50 10163.00 10084.80 10129.20
07/30/2004 10129.10 10149.70 10086.30 10139.70
08/02/2004 10138.40 10203.60 10101.40 10179.20
08/03/2004 10178.30 10178.30 10102.80 10120.20
08/04/2004 10118.00 10162.40 10068.10 10126.50
08/05/2004 10127.10 10129.10 9955.73 9963.03
08/06/2004 9960.67 9960.74 9793.05 9815.33
08/09/2004 9816.14 9858.68 9811.12 9814.66
08/10/2004 9815.55 9944.67 9815.47 9944.67
08/11/2004 9931.24 9954.18 9841.36 9938.32
08/12/2004 9936.48 9936.48 9808.54 9814.59
08/13/2004 9814.11 9854.92 9783.91 9825.35
08/16/2004 9825.35 9967.08 9825.35 9954.55
08/17/2004 9955.50 10023.90 9952.11 9972.83
08/18/2004 9936.48 10083.20 9934.05 10083.20
08/19/2004 10082.80 10082.80 9989.87 10040.80
08/20/2004 10040.80 10126.90 10012.50 10110.10
08/23/2004 10111.10 10131.10 10068.00 10073.10
08/24/2004 10074.90 10146.80 10062.10 10098.60
08/25/2004 10098.50 10199.20 10068.10 10181.70
08/26/2004 10181.10 10193.50 10155.90 10173.40
08/27/2004 10174.10 10211.30 10166.70 10195.00
08/30/2004 10193.80 10196.80 10122.50 10122.50
08/31/2004 10122.00 10173.90 10074.20 10173.90
09/01/2004 10170.10 10208.30 10110.70 10168.50
09/02/2004 10168.40 10301.50 10162.10 10290.30
09/03/2004 10277.80 10321.80 10260.20 10260.20
09/07/2004 10261.50 10363.40 10261.40 10342.80
09/08/2004 10342.40 10361.20 10305.20 10313.40
09/09/2004 10314.70 10337.30 10269.50 10289.10
09/10/2004 10289.50 10321.90 10237.80 10313.10
09/13/2004 10306.70 10348.40 10292.60 10314.80
09/14/2004 10315.10 10340.10 10303.40 10318.20
09/15/2004 10316.90 10317.10 10228.80 10231.40
09/16/2004 10231.60 10281.90 10228.60 10244.50
09/17/2004 10245.80 10314.80 10245.70 10284.50
09/20/2004 10283.90 10283.90 10187.20 10204.90
09/21/2004 10204.50 10270.50 10200.30 10244.90
09/22/2004 10244.10 10244.10 10097.40 10109.20
09/23/2004 10108.30 10108.70 10031.20 10038.90
09/24/2004 10039.40 10081.30 10034.80 10047.20
09/27/2004 10046.70 10046.70 9985.37 9988.54
09/28/2004 9989.73 10099.50 9977.92 10077.40
09/29/2004 10078.10 10136.20 10050.60 10136.20
09/30/2004 10136.40 10142.90 10038.90 10080.30
10/01/2004 10082.00 10198.60 10082.00 10192.70
10/04/2004 10191.40 10270.40 10191.40 10216.50
10/05/2004 10216.80 10221.10 10158.10 10177.70
10/06/2004 10170.70 10240.10 10158.00 10239.90
10/07/2004 10239.80 10240.90 10124.50 10125.40
10/08/2004 10124.10 10148.00 10036.30 10055.20
10/11/2004 10056.10 10098.80 10056.10 10082.00
10/12/2004 10080.40 10102.30 10017.20 10077.20
10/13/2004 10085.20 10127.20 9957.79 10002.30
10/14/2004 10002.50 10003.40 9875.13 9894.45
10/15/2004 9895.63 9982.71 9895.55 9933.38
10/18/2004 9932.98 9960.15 9861.63 9956.32
10/19/2004 9958.38 10020.60 9894.89 9897.62
10/20/2004 9895.19 9895.70 9804.19 9886.93
10/21/2004 9884.65 9903.15 9800.87 9865.76
10/22/2004 9863.85 9883.25 9753.02 9757.81
10/25/2004 9757.22 9777.87 9708.40 9749.99
10/26/2004 9750.59 9888.48 9749.55 9888.48
10/27/2004 9888.25 10018.60 9841.95 10002.00
10/28/2004 9998.94 10044.90 9952.48 10004.50
10/29/2004 10004.70 10044.10 9990.83 10027.50
11/01/2004 10028.70 10076.60 10010.20 10054.40
11/02/2004 10053.90 10133.00 10011.20 10035.70
11/03/2004 10062.80 10215.50 10037.40 10137.10
11/04/2004 10132.50 10318.20 10128.00 10314.80
11/05/2004 10317.10 10416.70 10317.00 10387.50
11/08/2004 10385.20 10405.70 10361.40 10391.30
11/09/2004 10387.60 10427.80 10368.60 10386.40
11/10/2004 10378.60 10439.40 10378.60 10385.50
11/11/2004 10386.90 10486.70 10386.90 10469.80
11/12/2004 10469.20 10539.60 10460.40 10539.00
11/15/2004 10541.90 10563.00 10517.10 10550.20
11/16/2004 10549.80 10549.80 10477.90 10487.70
11/17/2004 10481.80 10602.80 10481.80 10549.60
11/18/2004 10549.20 10585.30 10547.40 10572.60
11/19/2004 10571.60 10573.70 10438.60 10456.90
11/22/2004 10455.70 10508.00 10432.00 10489.40
11/23/2004 10486.70 10515.00 10436.40 10492.60
11/24/2004 10493.90 10527.40 10482.30 10520.30
11/26/2004 10518.70 10543.30 10508.60 10522.20
11/29/2004 10520.60 10557.40 10417.10 10475.90
11/30/2004 10475.30 10483.10 10428.00 10428.00
12/01/2004 10425.80 10590.20 10425.80 10590.20
12/02/2004 10590.40 10629.20 10544.80 10585.10
12/03/2004 10597.90 10643.10 10560.60 10592.20
12/06/2004 10591.30 10592.00 10526.80 10547.10
12/07/2004 10546.80 10567.20 10440.40 10440.60
12/08/2004 10438.80 10506.80 10438.70 10494.20
12/09/2004 10492.40 10562.50 10418.60 10552.80
12/10/2004 10552.20 10575.60 10522.70 10543.20
12/13/2004 10543.40 10642.50 10543.20 10638.30
12/14/2004 10640.50 10695.10 10621.00 10676.40
12/15/2004 10675.70 10706.20 10636.50 10691.40
12/16/2004 10691.70 10726.80 10661.70 10705.60
12/17/2004 10704.80 10739.30 10641.90 10649.90
12/20/2004 10652.10 10735.30 10652.10 10661.60
12/21/2004 10661.90 10765.30 10661.90 10759.40
12/22/2004 10752.30 10822.70 10739.20 10815.90
12/23/2004 10815.00 10864.70 10809.50 10827.10
12/27/2004 10828.00 10868.10 10776.10 10776.10
12/28/2004 10776.10 10859.00 10773.90 10854.50
12/29/2004 10853.70 10853.70 10795.60 10829.20
12/30/2004 10829.10 10850.20 10799.70 10800.30
12/31/2004 10800.30 10832.50 10781.00 10783.00
01/03/2005 10783.80 10867.40 10710.10 10729.40
01/04/2005 10727.80 10769.60 10605.20 10630.80
01/05/2005 10629.50 10684.40 10597.80 10597.80
01/06/2005 10593.20 10667.60 10589.30 10622.90
01/07/2005 10624.80 10653.30 10571.70 10604.00
01/10/2005 10603.40 10663.70 10582.40 10621.00
01/11/2005 10619.80 10619.80 10531.50 10556.20
01/12/2005 10561.30 10622.90 10499.50 10617.80
01/13/2005 10617.40 10618.20 10485.70 10505.80
01/14/2005 10506.70 10567.00 10503.80 10558.00
01/18/2005 10554.20 10628.90 10500.60 10628.80
01/19/2005 10626.10 10626.30 10536.50 10540.00
01/20/2005 10538.90 10546.80 10457.90 10471.50
01/21/2005 10472.00 10512.20 10390.80 10393.00
01/24/2005 10393.60 10442.90 10368.60 10368.60
01/25/2005 10369.40 10509.80 10369.40 10461.60
01/26/2005 10463.20 10532.00 10463.20 10498.60
01/27/2005 10498.10 10498.10 10429.90 10467.40
01/28/2005 10470.60 10488.40 10386.60 10427.20
01/31/2005 10428.80 10510.20 10428.80 10489.90
02/01/2005 10489.70 10570.30 10489.60 10551.90
02/02/2005 10551.10 10616.40 10544.50 10596.80
02/03/2005 10592.20 10601.20 10550.10 10593.10
02/04/2005 10593.20 10723.90 10586.90 10716.10
02/07/2005 10715.80 10733.50 10699.70 10715.80
02/08/2005 10712.50 10744.50 10696.00 10724.60
02/09/2005 10717.80 10741.60 10660.40 10664.10
02/10/2005 10665.00 10763.90 10664.30 10749.60
02/11/2005 10742.90 10829.20 10703.40 10796.00
02/14/2005 10795.70 10802.30 10773.20 10791.10
02/15/2005 10791.10 10852.40 10779.30 10837.30
02/16/2005 10832.00 10853.40 10794.20 10834.90
02/17/2005 10835.00 10841.20 10752.30 10754.30
02/18/2005 10755.20 10792.00 10730.30 10785.20
02/22/2005 10783.40 10783.40 10610.50 10611.20
02/23/2005 10609.30 10700.70 10609.00 10673.80
02/24/2005 10672.20 10755.70 10647.30 10748.80
02/25/2005 10748.40 10845.60 10735.80 10841.60
02/28/2005 10842.10 10842.10 10730.50 10766.20
03/01/2005 10769.00 10849.10 10769.00 10830.00
03/02/2005 10825.70 10896.80 10774.30 10812.00
03/03/2005 10812.30 10869.20 10767.20 10833.00
03/04/2005 10834.50 10962.40 10834.30 10940.60
03/07/2005 10940.60 10984.50 10931.50 10936.90
03/08/2005 10935.60 10952.40 10900.10 10912.60
03/09/2005 10912.30 10923.20 10802.10 10805.60
03/10/2005 10806.30 10875.50 10780.30 10851.50
03/11/2005 10845.30 10872.30 10758.60 10774.40
03/14/2005 10773.90 10805.50 10754.40 10804.50
03/15/2005 10804.30 10838.70 10745.10 10745.10
03/16/2005 10741.60 10741.60 10612.40 10633.10
03/17/2005 10633.30 10658.60 10598.30 10626.30
03/18/2005 10627.80 10653.70 10557.00 10629.70
03/21/2005 10629.90 10630.50 10534.10 10565.40
03/22/2005 10565.40 10609.90 10470.30 10470.50
03/23/2005 10470.60 10497.40 10430.50 10456.00
03/24/2005 10457.10 10518.60 10442.90 10442.90
03/28/2005 10444.10 10533.60 10440.00 10485.70
03/29/2005 10486.10 10520.80 10396.20 10405.70
03/30/2005 10405.80 10544.20 10404.80 10540.90
03/31/2005 10541.60 10542.00 10490.40 10503.80
04/01/2005 10504.60 10568.90 10381.00 10404.30
04/04/2005 10401.70 10444.30 10356.70 10421.10
04/05/2005 10421.10 10476.50 10419.40 10458.50
04/06/2005 10453.40 10526.00 10453.40 10486.00
04/07/2005 10485.90 10557.10 10476.70 10546.30
04/08/2005 10546.30 10553.60 10460.50 10461.30
04/11/2005 10462.10 10482.20 10438.40 10448.60
04/12/2005 10448.60 10529.80 10360.90 10508.00
04/13/2005 10507.40 10521.10 10379.70 10403.90
04/14/2005 10403.70 10417.90 10273.40 10278.80
04/15/2005 10276.60 10278.50 10076.60 10087.50
04/18/2005 10088.50 10105.40 10020.90 10071.30
04/19/2005 10071.60 10156.50 10071.60 10127.40
04/20/2005 10131.20 10186.40 10000.50 10012.40
04/21/2005 10010.50 10218.60 10010.50 10218.60
04/22/2005 10216.70 10219.30 10069.90 10157.70
04/25/2005 10158.50 10260.20 10158.50 10242.50
04/26/2005 10241.00 10263.60 10151.00 10151.10
04/27/2005 10150.30 10219.60 10079.40 10198.80
04/28/2005 10194.60 10194.60 10070.10 10070.40
04/29/2005 10073.50 10196.40 10048.10 10192.50
05/02/2005 10192.00 10258.40 10188.10 10251.70
05/03/2005 10251.00 10304.50 10208.00 10256.90
05/04/2005 10255.30 10392.50 10255.30 10384.60
05/05/2005 10384.50 10405.80 10296.50 10340.40
05/06/2005 10339.70 10400.60 10339.60 10345.40
05/09/2005 10345.40 10384.90 10320.10 10384.30
05/10/2005 10382.90 10382.90 10250.20 10281.10
05/11/2005 10272.90 10311.20 10184.90 10300.30
05/12/2005 10299.70 10322.30 10183.40 10189.50
05/13/2005 10188.20 10234.30 10075.60 10140.10
05/16/2005 10139.60 10255.30 10138.30 10252.30
05/17/2005 10247.50 10336.90 10213.10 10331.90
05/18/2005 10323.20 10480.80 10323.00 10464.40
05/19/2005 10464.40 10494.70 10435.30 10493.20
05/20/2005 10492.80 10499.30 10423.90 10471.90
05/23/2005 10472.80 10560.80 10466.10 10523.60
05/24/2005 10522.70 10522.70 10471.90 10503.70
05/25/2005 10503.20 10503.20 10426.40 10457.80
05/26/2005 10458.70 10544.10 10458.60 10537.60
05/27/2005 10537.10 10552.00 10517.70 10542.60
05/31/2005 10541.90 10542.30 10467.50 10467.50
06/01/2005 10462.90 10586.40 10457.90 10549.90
06/02/2005 10548.80 10559.90 10510.40 10553.50
06/03/2005 10552.80 10553.20 10448.40 10461.00
06/06/2005 10461.60 10481.00 10431.00 10467.00
06/07/2005 10466.00 10578.80 10465.90 10483.10
06/08/2005 10484.80 10543.30 10465.30 10476.90
06/09/2005 10477.80 10526.40 10443.30 10503.00
06/10/2005 10503.00 10538.60 10452.60 10512.60
06/13/2005 10503.60 10589.20 10474.40 10522.60
06/14/2005 10521.90 10586.70 10521.80 10547.60
06/15/2005 10548.70 10589.90 10495.40 10566.40
06/16/2005 10566.80 10595.40 10540.10 10578.70
06/17/2005 10580.40 10656.30 10579.50 10623.10
06/20/2005 10621.50 10637.60 10562.40 10609.10
06/21/2005 10608.90 10630.40 10580.90 10599.70
06/22/2005 10599.40 10646.20 10578.00 10587.90
06/23/2005 10587.10 10589.00 10419.60 10421.40
06/24/2005 10422.30 10422.30 10297.80 10297.80
06/27/2005 10298.10 10332.10 10253.50 10290.80
06/28/2005 10291.00 10409.70 10290.60 10405.60
06/29/2005 10405.90 10433.80 10363.30 10374.50
06/30/2005 10374.20 10412.80 10267.20 10275.00
07/01/2005 10273.60 10343.80 10273.50 10303.40
07/05/2005 10303.10 10389.10 10282.70 10371.80
07/06/2005 10366.50 10380.50 10267.60 10270.70
07/07/2005 10269.80 10310.00 10175.40 10302.30
07/08/2005 10302.90 10462.30 10300.40 10449.10
07/11/2005 10449.60 10534.20 10449.60 10519.70
07/12/2005 10519.50 10544.00 10483.20 10513.90
07/13/2005 10513.40 10564.90 10512.40 10557.40
07/14/2005 10559.90 10657.70 10559.90 10628.90
07/15/2005 10629.40 10654.10 10600.50 10640.80
07/18/2005 10640.20 10640.20 10575.00 10575.00
07/19/2005 10576.90 10668.50 10576.90 10646.60
07/20/2005 10629.50 10691.30 10581.10 10689.20
07/21/2005 10690.00 10700.10 10608.40 10627.80
07/22/2005 10624.20 10658.60 10588.10 10651.20
07/25/2005 10651.70 10686.50 10591.60 10596.50
07/26/2005 10597.60 10626.00 10572.90 10579.80
07/27/2005 10579.40 10645.90 10577.40 10637.10
07/28/2005 10633.50 10710.50 10629.70 10705.60
07/29/2005 10705.20 10717.70 10640.90 10640.90
08/01/2005 10641.80 10672.40 10610.90 10623.20
08/02/2005 10623.80 10699.20 10623.50 10683.70
08/03/2005 10681.50 10698.10 10638.50 10697.60
08/04/2005 10696.80 10696.90 10606.70 10610.10
08/05/2005 10610.30 10610.80 10554.40 10558.00
08/08/2005 10557.20 10606.00 10524.90 10536.90
08/09/2005 10537.70 10639.10 10537.70 10615.70
08/10/2005 10606.50 10719.40 10570.10 10594.40
08/11/2005 10591.80 10685.90 10588.50 10685.90
08/12/2005 10682.70 10682.80 10568.30 10600.30
08/15/2005 10599.20 10655.10 10557.90 10634.40
08/16/2005 10631.60 10640.30 10510.30 10513.40
08/17/2005 10505.60 10588.90 10503.40 10550.70
08/18/2005 10549.80 10592.90 10517.40 10554.90
08/19/2005 10552.70 10626.30 10552.70 10559.20
08/22/2005 10559.80 10641.20 10524.00 10569.90
08/23/2005 10571.00 10577.50 10496.70 10519.60
08/24/2005 10519.30 10559.00 10432.10 10434.90
08/25/2005 10434.40 10465.40 10428.30 10450.60
08/26/2005 10450.90 10450.90 10384.00 10397.30
08/29/2005 10396.90 10487.50 10349.40 10463.10
08/30/2005 10461.50 10461.50 10350.00 10412.80
08/31/2005 10409.10 10484.80 10356.90 10481.60
09/01/2005 10481.40 10513.80 10425.80 10459.60
09/02/2005 10460.70 10497.40 10434.70 10447.40
09/06/2005 10447.70 10593.10 10447.70 10589.20
09/07/2005 10588.70 10640.40 10573.90 10633.50
09/08/2005 10633.10 10636.50 10569.30 10595.90
09/09/2005 10594.10 10695.90 10593.90 10678.60
09/12/2005 10678.40 10701.80 10664.10 10682.90
09/13/2005 10673.70 10674.00 10595.30 10597.40
09/14/2005 10597.50 10633.20 10536.60 10544.90
09/15/2005 10545.80 10582.10 10520.90 10558.80
09/16/2005 10560.50 10647.40 10560.40 10641.90
09/19/2005 10641.90 10644.60 10521.20 10557.60
09/20/2005 10558.20 10604.80 10467.10 10481.50
09/21/2005 10484.20 10484.60 10375.20 10378.00
09/22/2005 10376.20 10444.50 10351.00 10422.10
09/23/2005 10421.80 10455.80 10372.10 10419.60
09/26/2005 10420.20 10509.20 10410.10 10443.60
09/27/2005 10444.60 10496.30 10415.60 10456.20
09/28/2005 10456.60 10512.10 10424.00 10473.10
09/29/2005 10472.60 10563.40 10418.00 10552.80
09/30/2005 10552.70 10569.80 10526.10 10568.70
10/03/2005 10569.50 10608.60 10523.60 10535.50
10/04/2005 10534.40 10567.80 10434.80 10441.10
10/05/2005 10434.80 10438.50 10316.20 10317.40
10/06/2005 10317.80 10369.60 10218.10 10287.10
10/07/2005 10287.40 10347.30 10280.60 10292.30
10/10/2005 10292.90 10323.10 10237.80 10238.80
10/11/2005 10239.20 10312.90 10234.20 10253.20
10/12/2005 10253.80 10308.90 10186.10 10216.90