12/15/1998,138.054
12/16/1998,136.598
12/17/1998,136.514
12/18/1998,135.852
12/19/1998,135.852
12/20/1998,136.426
12/21/1998,135.781
12/22/1998,136.947
12/23/1998,135.923
12/24/1998,135.556
12/25/1998,135.256
12/26/1998,135.412
12/27/1998,135.459
12/28/1998,135.315
12/29/1998,134.839
12/30/1998,134.824
12/31/1998,132.624
01/01/1999,132.624
01/02/1999,132.624
01/03/1999,133.04
01/04/1999,134
01/05/1999,131.58
01/06/1999,131.75
01/07/1999,129.9
01/08/1999,130.08
01/09/1999,130.08
01/10/1999,130.08
01/11/1999,126.49
01/12/1999,129.18
01/13/1999,130.22
01/14/1999,132.73
01/15/1999,131.89
01/16/1999,132.105
01/17/1999,132.105
01/18/1999,132.75
01/19/1999,132.32
01/20/1999,131.5
01/21/1999,130.67
01/22/1999,132.05
01/23/1999,132.67
01/24/1999,132.775
01/25/1999,132.6
01/26/1999,131.72
01/27/1999,131.78
01/28/1999,132.3
01/29/1999,132.35
01/30/1999,132.51
01/31/1999,132.37
02/01/1999,131.23
02/02/1999,128
02/03/1999,127.31
02/04/1999,127.9
02/05/1999,127.73
02/06/1999,127.5
02/07/1999,127.4
02/08/1999,127.9
02/09/1999,129.81
02/10/1999,130.48
02/11/1999,129.21
02/12/1999,128.74
02/13/1999,129.3
02/14/1999,129.19
02/15/1999,129.31
02/16/1999,131.65
02/17/1999,133.49
02/18/1999,134.5
02/19/1999,134.1
02/20/1999,134.06
02/21/1999,134.32
02/22/1999,133.755
02/23/1999,133.07
02/24/1999,133.63
02/25/1999,132.84
02/26/1999,131.5
02/27/1999,131.46
02/28/1999,131.6
03/01/1999,131.06
03/02/1999,131.2
03/03/1999,132.37
03/04/1999,133.64
03/05/1999,133.21
03/06/1999,133.05
03/07/1999,132.92
03/08/1999,132.59
03/09/1999,132.24
03/10/1999,131.77
03/11/1999,131.21
03/12/1999,130.72
03/13/1999,129.5
03/14/1999,129.57
03/15/1999,129.06
03/16/1999,128.59
03/17/1999,130.3
03/18/1999,130.2
03/19/1999,128.22
03/20/1999,128.12
03/21/1999,127.86
03/22/1999,128.02
03/23/1999,129.05
03/24/1999,128.46
03/25/1999,128.66
03/26/1999,129.03
03/27/1999,129.67
03/28/1999,129.58
03/29/1999,129.13
03/30/1999,129.05
03/31/1999,127.97
04/01/1999,128.61
04/02/1999,130
04/03/1999,130.86
04/04/1999,130.47
04/05/1999,130.71
04/06/1999,130.1
04/07/1999,130.86
04/08/1999,130.61
04/09/1999,130.67
04/10/1999,131
04/11/1999,130.75
04/12/1999,130.33
04/13/1999,130.09
04/14/1999,128.68
04/15/1999,128.12
04/16/1999,126.26
04/17/1999,126.16
04/18/1999,126.08
04/19/1999,125.54
04/20/1999,125.75
04/21/1999,126.42
04/22/1999,127.18
04/23/1999,127.23
04/24/1999,126.54
04/25/1999,126.405
04/26/1999,126.28
04/27/1999,127.18
04/28/1999,127.17
04/29/1999,126.32
04/30/1999,126.76
05/01/1999,126.45
05/02/1999,126.29
05/03/1999,126.86
05/04/1999,128.04
05/05/1999,128.99
05/06/1999,130.35
05/07/1999,130.21
05/08/1999,130.06
05/09/1999,129.86
05/10/1999,129.88
05/11/1999,130.05
05/12/1999,129.02
05/13/1999,129.39
05/14/1999,130.46
05/15/1999,131.02
05/16/1999,131.25
05/17/1999,131.44
05/18/1999,131.51
05/19/1999,132.3
05/20/1999,132.3
05/21/1999,131.21
05/22/1999,131.29
05/23/1999,131.29
05/24/1999,131
05/25/1999,130.33
05/26/1999,128.95
05/27/1999,127.73
05/28/1999,126.44
05/29/1999,126.705
05/30/1999,127.29
05/31/1999,127.09
06/01/1999,126.36
06/02/1999,125.48
06/03/1999,125.86
06/04/1999,125.49
06/05/1999,126.9
06/06/1999,127.1
06/07/1999,124.62
06/08/1999,125.75
06/09/1999,124.79
06/10/1999,124.72
06/11/1999,124.3
06/12/1999,124.245
06/13/1999,124.1
06/14/1999,125.78
06/15/1999,125.33
06/16/1999,124.5
06/17/1999,123.97
06/18/1999,123.28
06/19/1999,125.47
06/20/1999,125.3
06/21/1999,126.55
06/22/1999,125.83
06/23/1999,125.96
06/24/1999,126.22
06/25/1999,127
06/26/1999,127.09
06/27/1999,126.91
06/28/1999,126.04
06/29/1999,125.37
06/30/1999,124.93
07/01/1999,124.98
07/02/1999,123.99
07/03/1999,124.43
07/04/1999,124.1
07/05/1999,125.27
07/06/1999,124.87
07/07/1999,124.98
07/08/1999,124.92
07/09/1999,124.87
07/10/1999,124.73
07/11/1999,124.73
07/12/1999,124.01
07/13/1999,123.68
07/14/1999,123.05
07/15/1999,123.32
07/16/1999,123.32
07/17/1999,123.41
07/18/1999,123.58
07/19/1999,121.84
07/20/1999,122.91
07/21/1999,124.49
07/22/1999,123.99
07/23/1999,122.41
07/24/1999,122.51
07/25/1999,122.68
07/26/1999,123.7
07/27/1999,124.01
07/28/1999,123.37
07/29/1999,123.36
07/30/1999,123.26
07/31/1999,122.73
08/01/1999,122.77
08/02/1999,121.91
08/03/1999,122.95
08/04/1999,123.53
08/05/1999,123.44
08/06/1999,123.23
08/07/1999,123.09
08/08/1999,121.94
08/09/1999,123.34
08/10/1999,123.32
08/11/1999,122.89
08/12/1999,123.29
08/13/1999,122.67
08/14/1999,122.59
08/15/1999,122.565
08/16/1999,121.43
08/17/1999,120.5
08/18/1999,119.08
08/19/1999,117.49
08/20/1999,119.05
08/21/1999,118.64
08/22/1999,118.64
08/23/1999,118.21
08/24/1999,117.48
08/25/1999,116.14
08/26/1999,116.41
08/27/1999,116.73
08/28/1999,117.59
08/29/1999,116.875
08/30/1999,116.22
08/31/1999,115.86
09/01/1999,116.08
09/02/1999,116.37
09/03/1999,117.35
09/04/1999,116.56
09/05/1999,116
09/06/1999,116.23
09/07/1999,117.34
09/08/1999,117.6
09/09/1999,115.36
09/10/1999,114.84
09/11/1999,113.09
09/12/1999,112.85
09/13/1999,110.6
09/14/1999,110.26
09/15/1999,108
09/16/1999,109.07
09/17/1999,111.05
09/18/1999,112.3
09/19/1999,112.66
09/20/1999,112.2
09/21/1999,109.36
09/22/1999,109.68
09/23/1999,108.7
09/24/1999,109.48
09/25/1999,108.51
09/26/1999,109.74
09/27/1999,109.79
09/28/1999,111.49
09/29/1999,112.96
09/30/1999,112.79
10/01/1999,113.23
10/02/1999,112.57
10/03/1999,112.505
10/04/1999,113.67
10/05/1999,114.24
10/06/1999,115.32
10/07/1999,115.49
10/08/1999,114.73
10/09/1999,114.19
10/10/1999,114.3
10/11/1999,113.61
10/12/1999,113.53
10/13/1999,115.61
10/14/1999,115.4
10/15/1999,115.03
10/16/1999,114.73
10/17/1999,114.85
10/18/1999,114.25
10/19/1999,114.19
10/20/1999,114.53
10/21/1999,114.54
10/22/1999,113.66
10/23/1999,114.63
10/24/1999,114.18
10/25/1999,112.78
10/26/1999,111.38
10/27/1999,110.13
10/28/1999,109.74
10/29/1999,109.79
10/30/1999,110.245
10/31/1999,111.34
11/01/1999,110.1
11/02/1999,110.19
11/03/1999,109.38
11/04/1999,109.94
11/05/1999,109.66
11/06/1999,109.66
11/07/1999,110.87
11/08/1999,110.46
11/09/1999,109.43
11/10/1999,109.23
11/11/1999,109.35
11/12/1999,108.58
11/13/1999,108.82
11/14/1999,108.69
11/15/1999,108.27
11/16/1999,109.245
11/17/1999,109.78
11/18/1999,109.9
11/19/1999,109.35
11/20/1999,109.65
11/21/1999,109.715
11/22/1999,108.45
11/23/1999,107.725
11/24/1999,106.93
11/25/1999,106.41
11/26/1999,105.05
11/27/1999,103.63
11/28/1999,104.1
11/29/1999,103.34
11/30/1999,102.99
12/01/1999,103.31
12/02/1999,103.14
12/03/1999,102.65
12/04/1999,103.06
12/05/1999,103.06
12/06/1999,103.99
12/07/1999,105.13
12/08/1999,105.52
12/09/1999,104.81
12/10/1999,103.95
12/11/1999,103.65
12/12/1999,103.85
12/13/1999,104.09
12/14/1999,104.16
12/15/1999,103.99
12/16/1999,104.55
12/17/1999,105.22
12/18/1999,103.95
12/19/1999,104.07
12/20/1999,103.8
12/21/1999,103.17
12/22/1999,102.54
12/23/1999,102.66
12/24/1999,104.25
12/25/1999,104.4
12/26/1999,104.36
12/27/1999,103.86
12/28/1999,103.86
12/29/1999,103.151
12/30/1999,102.72
12/31/1999,102.72
01/01/2000,103.2
01/02/2000,103.2
01/03/2000,102.76
01/04/2000,104.163
01/05/2000,106.463
01/06/2000,107.693
01/07/2000,108.794
01/08/2000,108.416
01/09/2000,108.38
01/10/2000,108.19
01/11/2000,107.89
01/12/2000,109.65
01/13/2000,109.267
01/14/2000,108.834
01/15/2000,107.491
01/16/2000,107.57
01/17/2000,107.512
01/18/2000,106.036
01/19/2000,107.148
01/20/2000,106.983
01/21/2000,107.124
01/22/2000,105.77
01/23/2000,105.84
01/24/2000,105.84
01/25/2000,106.4
01/26/2000,106.13
01/27/2000,105.934
01/28/2000,103.969
01/29/2000,104.475
01/30/2000,104.6
01/31/2000,104.574
02/01/2000,104.268
02/02/2000,104.882
02/03/2000,105.657
02/04/2000,106.633
02/05/2000,105.477
02/06/2000,105.77
02/07/2000,105.564
02/08/2000,106.688
02/09/2000,108.013
02/10/2000,108.393
02/11/2000,107.768
02/12/2000,107.455
02/13/2000,107.7
02/14/2000,107.469
02/15/2000,106.686
02/16/2000,107.008
02/17/2000,107.929
02/18/2000,109.404
02/19/2000,109.342
02/20/2000,109.18
02/21/2000,109.328
02/22/2000,109.93
02/23/2000,111.267
02/24/2000,111.61
02/25/2000,110.564
02/26/2000,107.564
02/27/2000,107.4
02/28/2000,107.72
02/29/2000,106.42
03/01/2000,106.457
03/02/2000,104.37
03/03/2000,103.892
03/04/2000,103.476
03/05/2000,103.75
03/06/2000,103.62
03/07/2000,103.312
03/08/2000,101.825
03/09/2000,102.671
03/10/2000,103.143
03/11/2000,102.38
03/12/2000,102.54
03/13/2000,102.457
03/14/2000,101.97
03/15/2000,101.8
03/16/2000,102.272
03/17/2000,102.564
03/18/2000,103.76
03/19/2000,103.81
03/20/2000,103.95
03/21/2000,103.52
03/22/2000,103.157
03/23/2000,102.735
03/24/2000,104.369
03/25/2000,104.261
03/26/2000,104.36
03/27/2000,104.56
03/28/2000,103.099
03/29/2000,101.812
03/30/2000,100.62
03/31/2000,101.1
04/01/2000,97.8702
04/02/2000,98.205
04/03/2000,98.7904
04/04/2000,100.48
04/05/2000,101.002
04/06/2000,101.145
04/07/2000,100.592
04/08/2000,100.729
04/09/2000,100.61
04/10/2000,100.677
04/11/2000,102.445
04/12/2000,102.691
04/13/2000,101.388
04/14/2000,101.006
04/15/2000,100.85
04/16/2000,101.02
04/17/2000,100.75
04/18/2000,99.7216
04/19/2000,99.2671
04/20/2000,98.4678
04/21/2000,99.1873
04/22/2000,99.33
04/23/2000,99.2656
04/24/2000,99.1539
04/25/2000,99.3241
04/26/2000,97.576
04/27/2000,98.1794
04/28/2000,96.8386
04/29/2000,98.3111
04/30/2000,98.62
05/01/2000,98.66
05/02/2000,99.7949
05/03/2000,98.6608
05/04/2000,97.1543
05/05/2000,96.3511
05/06/2000,97.4452
05/07/2000,98.42
05/08/2000,97.4498
05/09/2000,98.0734
05/10/2000,99.2548
05/11/2000,99.344
05/12/2000,98.0803
05/13/2000,99.79
05/14/2000,99.91
05/15/2000,99.91
05/16/2000,99.8082
05/17/2000,99.091
05/18/2000,97.7702
05/19/2000,97.4176
05/20/2000,96.1939
05/21/2000,95.7
05/22/2000,95.7765
05/23/2000,96.6689
05/24/2000,96.6096
05/25/2000,97.8419
05/26/2000,97.9729
05/27/2000,99.8139
05/28/2000,100.38
05/29/2000,99.7988
05/30/2000,99.4287
05/31/2000,99.57
06/01/2000,101.036
06/02/2000,101.188
06/03/2000,102.035
06/04/2000,102.39
06/05/2000,102.121
06/06/2000,102.148
06/07/2000,100.972
06/08/2000,101.593
06/09/2000,101.448
06/10/2000,101.93
06/11/2000,102.08
06/12/2000,101.99
06/13/2000,101.874
06/14/2000,102.812
06/15/2000,102.381
06/16/2000,101.623
06/17/2000,102.593
06/18/2000,103.05
06/19/2000,103.05
06/20/2000,101.328
06/21/2000,100.766
06/22/2000,99.8838
06/23/2000,97.9495
06/24/2000,98.1255
06/25/2000,98.37
06/26/2000,98.42
06/27/2000,99.0016
06/28/2000,99.7275
06/29/2000,99.4783
06/30/2000,100.2
07/01/2000,101.064
07/02/2000,101.064
07/03/2000,101.034
07/04/2000,100.57
07/05/2000,101.163
07/06/2000,102.048
07/07/2000,102.22
07/08/2000,102.28
07/09/2000,102.51
07/10/2000,102.29
07/11/2000,102.324
07/12/2000,102.077
07/13/2000,102.079
07/14/2000,101.479
07/15/2000,101.279
07/16/2000,101.21
07/17/2000,101.25
07/18/2000,101.53
07/19/2000,100.49
07/20/2000,100.122
07/21/2000,100.449
07/22/2000,102.049
07/23/2000,102.1
07/24/2000,102.018
07/25/2000,101.722
07/26/2000,102.484
07/27/2000,102.94
07/28/2000,101.995
07/29/2000,101.277
07/30/2000,101.24
07/31/2000,101.23
08/01/2000,101.42
08/02/2000,100.43
08/03/2000,99.6338
08/04/2000,98.2757
08/05/2000,98.6227
08/06/2000,98.63
08/07/2000,98.6
08/08/2000,99.08
08/09/2000,98.02
08/10/2000,97.0545
08/11/2000,98.864
08/12/2000,98.3332
08/13/2000,98
08/14/2000,98.24
08/15/2000,99.174
08/16/2000,99.6859
08/17/2000,99.5128
08/18/2000,99.5768
08/19/2000,98.3515
08/20/2000,98.36
08/21/2000,98.36
08/22/2000,98.0166
08/23/2000,97.17
08/24/2000,96.4104
08/25/2000,96.5
08/26/2000,96.5102
08/27/2000,96.7
08/28/2000,96.7
08/29/2000,95.955
08/30/2000,94.7438
08/31/2000,95.1387
09/01/2000,94.7238
09/02/2000,95.3412
09/03/2000,95.64
09/04/2000,95.2989
09/05/2000,95.1123
09/06/2000,94.3341
09/07/2000,92.1624
09/08/2000,91.6852
09/09/2000,92.3125
09/10/2000,91.93
09/11/2000,91.7274
09/12/2000,91.0611
09/13/2000,92.1906
09/14/2000,92.0755
09/15/2000,93.1369
09/16/2000,91.9
09/17/2000,91.9
09/18/2000,91.9
09/19/2000,91.4
09/20/2000,91.18
09/21/2000,90.3148
09/22/2000,91.5
09/23/2000,95.08
09/24/2000,95.18
09/25/2000,95
09/26/2000,94.1774
09/27/2000,95.0332
09/28/2000,94.9071
09/29/2000,95.01
09/30/2000,95.01
10/01/2000,95.01
10/02/2000,96.323
10/03/2000,95.4949
10/04/2000,95.34
10/05/2000,95.6415
10/06/2000,95.323
10/07/2000,94.5817
10/08/2000,94.59
10/09/2000,94.6
10/10/2000,94.5414
10/11/2000,93.981
10/12/2000,93.6241
10/13/2000,93.18
10/14/2000,91.95
10/15/2000,91.95
10/16/2000,91.95
10/17/2000,91.9745
10/18/2000,92.3822
10/19/2000,90.5733
10/20/2000,91.368
10/21/2000,91.59
10/22/2000,91.79
10/23/2000,91.79
10/24/2000,90.5145
10/25/2000,90.3083
10/26/2000,89.6237
10/27/2000,89.9515
10/28/2000,91.32
10/29/2000,91.32
10/30/2000,91.3329
10/31/2000,91.6897
11/01/2000,92.6767
11/02/2000,93.2364
11/03/2000,92.9237
11/04/2000,92.7427
11/05/2000,93.1
11/06/2000,92.8322
11/07/2000,92.61
11/08/2000,92.061
11/09/2000,91.8391
11/10/2000,93.026
11/11/2000,93.0738
11/12/2000,93.06
11/13/2000,93.06
11/14/2000,92.6069
11/15/2000,92.8574
11/16/2000,93.4396
11/17/2000,92.9753
11/18/2000,92.6036
11/19/2000,92.4
11/20/2000,92.497
11/21/2000,93.6052
11/22/2000,93.0349
11/23/2000,93.131
11/24/2000,92.6842
11/25/2000,93.4081
11/26/2000,93.36
11/27/2000,93.347
11/28/2000,94.3277
11/29/2000,94.374
11/30/2000,95.39
12/01/2000,96.3289
12/02/2000,97.85
12/03/2000,97.85
12/04/2000,97.85
12/05/2000,98.8075
12/06/2000,97.93
12/07/2000,98.4518
12/08/2000,98.4512
12/09/2000,98.1639
12/10/2000,98.45
12/11/2000,98.3334
12/12/2000,97.1269
12/13/2000,98.0347
12/14/2000,98.5966
12/15/2000,100.016
12/16/2000,100.881
12/17/2000,100.98
12/18/2000,100.98
12/19/2000,100.258
12/20/2000,100.552
12/21/2000,102.6
12/22/2000,102.94
12/23/2000,104.402
12/24/2000,104.31
12/25/2000,104.31
12/26/2000,104.622
12/27/2000,105.98
12/28/2000,106.466
12/29/2000,106.549
12/30/2000,107.77
12/31/2000,107.86
01/01/2001,107.86
01/02/2001,107.71
01/03/2001,108.804
01/04/2001,105.63
01/05/2001,109.829
01/06/2001,111.664
01/07/2001,111.53
01/08/2001,111.657
01/09/2001,110.213
01/10/2001,110.425
01/11/2001,109.282
01/12/2001,112.082
01/13/2001,112.757
01/14/2001,113.21
01/15/2001,113.21
01/16/2001,112.111
01/17/2001,110.807
01/18/2001,111.168
01/19/2001,111.676
01/20/2001,109.651
01/21/2001,109.58
01/22/2001,109.58
01/23/2001,109.362
01/24/2001,109.819
01/25/2001,108.727
01/26/2001,108.052
01/27/2001,108.572
01/28/2001,108.29
01/29/2001,108.35
01/30/2001,107.227
01/31/2001,107.45
02/01/2001,109.001
02/02/2001,108.77
02/03/2001,108.354
02/04/2001,108.36
02/05/2001,108.13
02/06/2001,107.79
02/07/2001,106.792
02/08/2001,108.208
02/09/2001,107.27
02/10/2001,108.89
02/11/2001,109.02
02/12/2001,110.01
02/13/2001,109.523
02/14/2001,107.525
02/15/2001,106.982
02/16/2001,104.513
02/17/2001,104.513
02/18/2001,105.92
02/19/2001,105.92
02/20/2001,107.014
02/21/2001,105.644
02/22/2001,106.1
02/23/2001,106.006
02/24/2001,106.368
02/25/2001,106.68
02/26/2001,106.589
02/27/2001,106.254
02/28/2001,106.624
03/01/2001,108.41
03/02/2001,109.236
03/03/2001,111.374
03/04/2001,111.54
03/05/2001,111.54
03/06/2001,110.786
03/07/2001,111.161
03/08/2001,111.672
03/09/2001,111.618
03/10/2001,111.57
03/11/2001,111.57
03/12/2001,111.65
03/13/2001,112.035
03/14/2001,109.624
03/15/2001,110.401
03/16/2001,110.19
03/17/2001,110.266
03/18/2001,110.54
03/19/2001,110.241
03/20/2001,110.665
03/21/2001,111.106
03/22/2001,110.638
03/23/2001,109.758
03/24/2001,109.609
03/25/2001,109.4
03/26/2001,109.64
03/27/2001,110.083
03/28/2001,109.221
03/29/2001,108.58
03/30/2001,109.183
03/31/2001,110.915
04/01/2001,110.54
04/02/2001,110.87
04/03/2001,111.568
04/04/2001,112.605
04/05/2001,113.194
04/06/2001,111.226
04/07/2001,111.994
04/08/2001,111.65
04/09/2001,111.96
04/10/2001,112.214
04/11/2001,110.47
04/12/2001,110.835
04/13/2001,110.243
04/14/2001,110.21
04/15/2001,110.41
04/16/2001,110.584
04/17/2001,110.564
04/18/2001,108.923
04/19/2001,108.39
04/20/2001,108.948
04/21/2001,110.661
04/22/2001,110.46
04/23/2001,110.065
04/24/2001,108.924
04/25/2001,109.273
04/26/2001,109.683
04/27/2001,111.173
04/28/2001,110.541
04/29/2001,110.44
04/30/2001,110.44
05/01/2001,109.587
05/02/2001,108.959
05/03/2001,108.93
05/04/2001,108.13
05/05/2001,108.47
05/06/2001,108.36
05/07/2001,108.38
05/08/2001,107.884
05/09/2001,107.293
05/10/2001,108.156
05/11/2001,108.282
05/12/2001,107.37
05/13/2001,107.37
05/14/2001,107.39
05/15/2001,107.884
05/16/2001,108.461
05/17/2001,109.241
05/18/2001,108.22
05/19/2001,108.22
05/20/2001,108.22
05/21/2001,108.51
05/22/2001,107.768
05/23/2001,106.24
05/24/2001,102.719
05/25/2001,102.862
05/26/2001,103.919
05/27/2001,103.96
05/28/2001,103.96
05/29/2001,104.246
05/30/2001,102.666
05/31/2001,103.28
06/01/2001,100.875
06/02/2001,101.31
06/03/2001,101.31
06/04/2001,101.31
06/05/2001,100.96
06/06/2001,102.764
06/07/2001,102.21
06/08/2001,102.207
06/09/2001,102.93
06/10/2001,102.92
06/11/2001,102.92
06/12/2001,102.961
06/13/2001,103.77
06/14/2001,104.292
06/15/2001,104.593
06/16/2001,106.148
06/17/2001,106.07
06/18/2001,106.07
06/19/2001,106.303
06/20/2001,105.109
06/21/2001,105.849
06/22/2001,106.634
06/23/2001,106.675
06/24/2001,106.77
06/25/2001,106.576
06/26/2001,106.414
06/27/2001,106.997
06/28/2001,107.191
06/29/2001,105.331
06/30/2001,106.036
07/01/2001,105.92
07/02/2001,105.92
07/03/2001,105.38
07/04/2001,105.517
07/05/2001,105.418
07/06/2001,105.288
07/07/2001,106.779
07/08/2001,106.54
07/09/2001,106.54
07/10/2001,106.447
07/11/2001,107.328
07/12/2001,106.911
07/13/2001,105.858
07/14/2001,106.808
07/15/2001,106.9
07/16/2001,106.9
07/17/2001,107.326
07/18/2001,107.51
07/19/2001,108.185
07/20/2001,107.597
07/21/2001,107.244
07/22/2001,107.2
07/23/2001,107.29
07/24/2001,108.174
07/25/2001,108.634
07/26/2001,108.94
07/27/2001,108.543
07/28/2001,108.333
07/29/2001,108.51
07/30/2001,108.43
07/31/2001,109.446
08/01/2001,109.556
08/02/2001,109.722
08/03/2001,109.373
08/04/2001,109.386
08/05/2001,109.58
08/06/2001,109.58
08/07/2001,109.297
08/08/2001,108.483
08/09/2001,108.88
08/10/2001,108.761
08/11/2001,108.99
08/12/2001,109.08
08/13/2001,109.08
08/14/2001,109.942
08/15/2001,110.039
08/16/2001,109.093
08/17/2001,109.519
08/18/2001,110.363
08/19/2001,110.41
08/20/2001,110.18
08/21/2001,110.375
08/22/2001,109.665
08/23/2001,110.244
08/24/2001,109.71
08/25/2001,109.701
08/26/2001,109.74
08/27/2001,109.72
08/28/2001,109.435
08/29/2001,109.565
08/30/2001,109.42
08/31/2001,109.519
09/01/2001,108.52
09/02/2001,108.52
09/03/2001,108.52
09/04/2001,107.542
09/05/2001,105.935
09/06/2001,107.007
09/07/2001,108.431
09/08/2001,108.936
09/09/2001,108.8
09/10/2001,108.8
09/11/2001,108.78
09/12/2001,109.1
09/13/2001,109.1
09/14/2001,108.39
09/15/2001,108.133
09/16/2001,108.133
09/17/2001,108.133
09/18/2001,108.98
09/19/2001,108.897
09/20/2001,109.07
09/21/2001,107.86
09/22/2001,106.61
09/23/2001,106.75
09/24/2001,106.75
09/25/2001,107.69
09/26/2001,108.56
09/27/2001,108.8
09/28/2001,109.73
09/29/2001,108.77
09/30/2001,108.86
10/01/2001,108.43
10/02/2001,110.29
10/03/2001,111.05
10/04/2001,110.34
10/05/2001,110.63
10/06/2001,110.72
10/07/2001,110.37
10/08/2001,110.59
10/09/2001,110.36
10/10/2001,109.92
10/11/2001,109.63
10/12/2001,109.7
10/13/2001,110.22
10/14/2001,110.22
10/15/2001,110.25
10/16/2001,109.9
10/17/2001,110.15
10/18/2001,109.55
10/19/2001,109.57
10/20/2001,108.92
10/21/2001,108.91
10/22/2001,108.91
10/23/2001,109.28
10/24/2001,109.27
10/25/2001,109.83
10/26/2001,109.77
10/27/2001,109.57
10/28/2001,109.66
10/29/2001,109.61
10/30/2001,110.39
10/31/2001,110.38
11/01/2001,110.22
11/02/2001,110.13
11/03/2001,109.89
11/04/2001,110
11/05/2001,110
11/06/2001,109.38
11/07/2001,108.53
11/08/2001,108.56
11/09/2001,107.3
11/10/2001,107.66
11/11/2001,107.65
11/12/2001,107.72
11/13/2001,107.72
11/14/2001,107.21
11/15/2001,107.36
11/16/2001,107.97
11/17/2001,108.66
11/18/2001,108.72
11/19/2001,108.66
11/20/2001,108.208
11/21/2001,108.24
11/22/2001,108.22
11/23/2001,108.85
11/24/2001,109.12
11/25/2001,109.17
11/26/2001,109.17
11/27/2001,109.22
11/28/2001,109.49
11/29/2001,109.4
11/30/2001,110
12/01/2001,110.66
12/02/2001,110.7
12/03/2001,110.7
12/04/2001,110.69
12/05/2001,110.57
12/06/2001,110.36
12/07/2001,111.68
12/08/2001,111.64
12/09/2001,111.8
12/10/2001,111.87
12/11/2001,112.3
12/12/2001,112.64
12/13/2001,113.06
12/14/2001,112.52
12/15/2001,115.23
12/16/2001,115
12/17/2001,115.02
12/18/2001,115.11
12/19/2001,115.38
12/20/2001,115.32
12/21/2001,115.75
12/22/2001,115.16
12/23/2001,115.05
12/24/2001,115
12/25/2001,114.07
12/26/2001,114.96
12/27/2001,115.04
12/28/2001,116.29
12/29/2001,116.17
12/30/2001,116.17
12/31/2001,116.17
01/01/2002,117.45
01/02/2002,117.05
01/03/2002,119.45
01/04/2002,118.44
01/05/2002,117.2
01/06/2002,117.2
01/07/2002,117.18
01/08/2002,117.07
01/09/2002,118.53
01/10/2002,118.45
01/11/2002,118.2
01/12/2002,117.92
01/13/2002,118.2
01/14/2002,118.11
01/15/2002,118.12
01/16/2002,116.02
01/17/2002,116.43
01/18/2002,116.81
01/19/2002,117.25
01/20/2002,117.24
01/21/2002,117.24
01/22/2002,117.14
01/23/2002,118.72
01/24/2002,117.99
01/25/2002,118.3
01/26/2002,116.37
01/27/2002,116.35
01/28/2002,116.53
01/29/2002,115.19
01/30/2002,115.35
01/31/2002,114.46
02/01/2002,115.65
02/02/2002,114.69
02/03/2002,114.69
02/04/2002,114.66
02/05/2002,115.29
02/06/2002,116.2
02/07/2002,116.03
02/08/2002,116.4
02/09/2002,117.51
02/10/2002,117.65
02/11/2002,117.56
02/12/2002,116.96
02/13/2002,116.28
02/14/2002,116.24
02/15/2002,115.5
02/16/2002,115.8
02/17/2002,115.75
02/18/2002,115.75
02/19/2002,115.58
02/20/2002,117.16
02/21/2002,116.32
02/22/2002,116.79
02/23/2002,117.69
02/24/2002,117.69
02/25/2002,117.39
02/26/2002,116.33
02/27/2002,116.31
02/28/2002,116.32
03/01/2002,116.13
03/02/2002,115.67
03/03/2002,115.67
03/04/2002,115.67
03/05/2002,115.03
03/06/2002,115.3
03/07/2002,114.57
03/08/2002,112.17
03/09/2002,112.37
03/10/2002,112.33
03/11/2002,112.55
03/12/2002,112.37
03/13/2002,112.91
03/14/2002,113.45
03/15/2002,114.14
03/16/2002,114.03
03/17/2002,113.89
03/18/2002,113.83
03/19/2002,115.99
03/20/2002,116.44
03/21/2002,116.43
03/22/2002,116.39
03/23/2002,116.5
03/24/2002,116.87
03/25/2002,116.7
03/26/2002,117.05
03/27/2002,116.61
03/28/2002,115.82
03/29/2002,115.54
03/30/2002,115.79
03/31/2002,115.45
04/01/2002,115.43
04/02/2002,117.51
04/03/2002,117.31
04/04/2002,116.93
04/05/2002,116.13
04/06/2002,115.82
04/07/2002,115.69
04/08/2002,115.83
04/09/2002,115.1
04/10/2002,115.42
04/11/2002,115.21
04/12/2002,116.17
04/13/2002,116.06
04/14/2002,116.04
04/15/2002,116
04/16/2002,116.17
04/17/2002,115.85
04/18/2002,116.38
04/19/2002,115.84
04/20/2002,116.24
04/21/2002,116.27
04/22/2002,116.13
04/23/2002,115.66
04/24/2002,115.74
04/25/2002,115.7
04/26/2002,115.52
04/27/2002,115.31
04/28/2002,115.4
04/29/2002,115.26
04/30/2002,115.78
05/01/2002,115.7
05/02/2002,115.61
05/03/2002,115.57
05/04/2002,116.51
05/05/2002,116.51
05/06/2002,116.46
05/07/2002,116.83
05/08/2002,117.13
05/09/2002,116.59
05/10/2002,116.79
05/11/2002,116.69
05/12/2002,116.64
05/13/2002,116.62
05/14/2002,116.57
05/15/2002,116.09
05/16/2002,116.47
05/17/2002,116.83
05/18/2002,115.99
05/19/2002,115.96
05/20/2002,115.96
05/21/2002,115.5
05/22/2002,114.23
05/23/2002,115.02
05/24/2002,115.17
05/25/2002,114.83
05/26/2002,114.8
05/27/2002,114.8
05/28/2002,114.9
05/29/2002,115.74
05/30/2002,116.45
05/31/2002,115.64
06/01/2002,116.04
06/02/2002,115.93
06/03/2002,115.93
06/04/2002,116.32
06/05/2002,116.65
06/06/2002,116.87
06/07/2002,117.6
06/08/2002,117.43
06/09/2002,117.44
06/10/2002,117.35
06/11/2002,117.86
06/12/2002,118.83
06/13/2002,118.67
06/14/2002,117.88
06/15/2002,117.45
06/16/2002,117.44
06/17/2002,117.44
06/18/2002,117.45
06/19/2002,118.41
06/20/2002,118.63
06/21/2002,119.22
06/22/2002,117.97
06/23/2002,117.88
06/24/2002,117.88
06/25/2002,118.29
06/26/2002,118.85
06/27/2002,117.74
06/28/2002,118.25
06/29/2002,118.52
06/30/2002,118.55
07/01/2002,118.7
07/02/2002,118.62
07/03/2002,118.29
07/04/2002,117.53
07/05/2002,117.55
07/06/2002,117.26
07/07/2002,116.97
07/08/2002,117.01
07/09/2002,117.29
07/10/2002,117.28
07/11/2002,116.37
07/12/2002,115.73
07/13/2002,115.92
07/14/2002,115.77
07/15/2002,115.82
07/16/2002,116.84
07/17/2002,117.35
07/18/2002,117.16
07/19/2002,117.91
07/20/2002,117.26
07/21/2002,117.15
07/22/2002,117.15
07/23/2002,117.24
07/24/2002,116.26
07/25/2002,116.21
07/26/2002,116.96
07/27/2002,117.33
07/28/2002,117.4
07/29/2002,117.25
07/30/2002,117.44
07/31/2002,118.21
08/01/2002,117.27
08/02/2002,117.47
08/03/2002,117.34
08/04/2002,117.39
08/05/2002,117.3
08/06/2002,117.31
08/07/2002,116.69
08/08/2002,117.28
08/09/2002,117.04
08/10/2002,116.62
08/11/2002,116.66
08/12/2002,116.54
08/13/2002,116.53
08/14/2002,116.54
08/15/2002,114.99
08/16/2002,115.26
08/17/2002,116
08/18/2002,115.95
08/19/2002,115.83
08/20/2002,115.82
08/21/2002,116.46
08/22/2002,116.28
08/23/2002,116.28
08/24/2002,116.42
08/25/2002,116.31
08/26/2002,116.36
08/27/2002,116.4
08/28/2002,116.23
08/29/2002,116.28
08/30/2002,116.41
08/31/2002,116.28
09/01/2002,116.4
09/02/2002,116.37
09/03/2002,116.25
09/04/2002,116.84
09/05/2002,117.18
09/06/2002,117.39
09/07/2002,116.41
09/08/2002,116.36
09/09/2002,116.41
09/10/2002,116.5
09/11/2002,117.02
09/12/2002,117.48
09/13/2002,117.85
09/14/2002,118.34
09/15/2002,118.45
09/16/2002,118.33
09/17/2002,118.54
09/18/2002,118.93
09/19/2002,118.79
09/20/2002,119.9
09/21/2002,121.1
09/22/2002,121.25
09/23/2002,121.06
09/24/2002,121.26
09/25/2002,121.08
09/26/2002,120
09/27/2002,119.42
09/28/2002,120.22
09/29/2002,120.28
09/30/2002,120.32
10/01/2002,120.18
10/02/2002,120.49
10/03/2002,121.26
10/04/2002,121.25
10/05/2002,120.64
10/06/2002,120.76
10/07/2002,120.71
10/08/2002,122.23
10/09/2002,121.76
10/10/2002,122.02
10/11/2002,121.94
10/12/2002,122.5
10/13/2002,122.52
10/14/2002,122.59
10/15/2002,122.75
10/16/2002,122.44
10/17/2002,122.18
10/18/2002,121.4
10/19/2002,122.07
10/20/2002,122.26
10/21/2002,121.96
10/22/2002,121.65
10/23/2002,122.37
10/24/2002,121.7
10/25/2002,121.72
10/26/2002,121.38
10/27/2002,121.38
10/28/2002,121.3
10/29/2002,121.68
10/30/2002,121
10/31/2002,121.01
11/01/2002,121.3
11/02/2002,121.84
11/03/2002,121.81
11/04/2002,121.79
11/05/2002,121.94
11/06/2002,121.84
11/07/2002,122.22
11/08/2002,122.33
11/09/2002,121.44
11/10/2002,121.3
11/11/2002,121.39
11/12/2002,120.83
11/13/2002,121.13
11/14/2002,121.07
11/15/2002,121.02
11/16/2002,121.59
11/17/2002,121.63
11/18/2002,121.61
11/19/2002,122.06
11/20/2002,122.53
11/21/2002,122.85
11/22/2002,122.9
11/23/2002,122.47
11/24/2002,122.57
11/25/2002,122.53
11/26/2002,121.08
11/27/2002,120.86
11/28/2002,121.2
11/29/2002,121.57
11/30/2002,121.92
12/01/2002,121.87
12/02/2002,121.93
12/03/2002,124.13
12/04/2002,124.12
12/05/2002,124.64
12/06/2002,124.97
12/07/2002,124.78
12/08/2002,124.61
12/09/2002,124.75
12/10/2002,124.68
12/11/2002,124.89
12/12/2002,124.64
12/13/2002,125.05
12/14/2002,123.33
12/15/2002,123.38
12/16/2002,123.33
12/17/2002,124.16
12/18/2002,124.77
12/19/2002,124.34
12/20/2002,123.67
12/21/2002,123.73
12/22/2002,123.69
12/23/2002,123.65
12/24/2002,123.63
12/25/2002,123.96
12/26/2002,124.12
12/27/2002,124.51
12/28/2002,125.06
12/29/2002,125.06
12/30/2002,124.96
12/31/2002,124.28
01/01/2003,124.71
01/02/2003,124.68
01/03/2003,124.39
01/04/2003,124.77
01/05/2003,124.8
01/06/2003,124.79
01/07/2003,124.81
01/08/2003,125.49
01/09/2003,125.03
01/10/2003,125.12
01/11/2003,126.07
01/12/2003,126.12
01/13/2003,126.1
01/14/2003,125.42
01/15/2003,124.61
01/16/2003,124.67
01/17/2003,125.21
01/18/2003,125.62
01/19/2003,125.75
01/20/2003,125.55
01/21/2003,126.02
01/22/2003,126.65
01/23/2003,126.9
01/24/2003,127.02
01/25/2003,127.66
01/26/2003,127.54
01/27/2003,127.81
01/28/2003,128.56
01/29/2003,128.47
01/30/2003,128.38
01/31/2003,128.76
02/01/2003,128.96
02/02/2003,128.96
02/03/2003,129.12
02/04/2003,129.68
02/05/2003,130.28
02/06/2003,129.55
02/07/2003,129.91
02/08/2003,130.23
02/09/2003,130.14
02/10/2003,130.17
02/11/2003,130.27
02/12/2003,129.87
02/13/2003,129.99
02/14/2003,130.71
02/15/2003,129.9
02/16/2003,129.96
02/17/2003,129.68
02/18/2003,129
02/19/2003,127.22
02/20/2003,127.62
02/21/2003,127.99
02/22/2003,127.82
02/23/2003,127.79
02/24/2003,127.59
02/25/2003,127.28
02/26/2003,126.23
02/27/2003,126.35
02/28/2003,126.48
03/01/2003,127.58
03/02/2003,127.66
03/03/2003,127.48
03/04/2003,128.13
03/05/2003,128.34
03/06/2003,128.57
03/07/2003,128.85
03/08/2003,128.88
03/09/2003,128.81
03/10/2003,128.99
03/11/2003,129.19
03/12/2003,129.28
03/13/2003,129.08
03/14/2003,128.13
03/15/2003,127.15
03/16/2003,127.15
03/17/2003,127.29
03/18/2003,126.03
03/19/2003,126.4
03/20/2003,127.24
03/21/2003,127.65
03/22/2003,127.9
03/23/2003,128.23
03/24/2003,128.29
03/25/2003,128.46
03/26/2003,128.02
03/27/2003,128.31
03/28/2003,128.32
03/29/2003,129.11
03/30/2003,129.24
03/31/2003,129.41
04/01/2003,128.9
04/02/2003,128.81
04/03/2003,128.1
04/04/2003,128.55
04/05/2003,128.87
04/06/2003,128.87
04/07/2003,128.65
04/08/2003,128.17
04/09/2003,128.44
04/10/2003,129.37
04/11/2003,129.05
04/12/2003,129.67
04/13/2003,129.52
04/14/2003,129.51
04/15/2003,129.7
04/16/2003,129.85
04/17/2003,130.45
04/18/2003,130.11
04/19/2003,130.52
04/20/2003,130.52
04/21/2003,130.33
04/22/2003,130.98
04/23/2003,131.65
04/24/2003,132.03
04/25/2003,132.44
04/26/2003,132.71
04/27/2003,132.76
04/28/2003,132.76
04/29/2003,132.36
04/30/2003,132.76
05/01/2003,133.02
05/02/2003,133.24
05/03/2003,133.69
05/04/2003,133.67
05/05/2003,133.77
05/06/2003,133.97
05/07/2003,134.34
05/08/2003,132.3
05/09/2003,134.65
05/10/2003,134.82
05/11/2003,135.04
05/12/2003,135.23
05/13/2003,135.31
05/14/2003,134.72
05/15/2003,133.75
05/16/2003,132.56
05/17/2003,134.48
05/18/2003,134.61
05/19/2003,134.97
05/20/2003,136.51
05/21/2003,136.69
05/22/2003,136.8
05/23/2003,137.15
05/24/2003,138.38
05/25/2003,138.34
05/26/2003,138.28
05/27/2003,138.73
05/28/2003,138.56
05/29/2003,139.64
05/30/2003,140.5
05/31/2003,140.64
06/01/2003,140.54
06/02/2003,140.16
06/03/2003,139.46
06/04/2003,139.9
06/05/2003,138.43
06/06/2003,139.41
06/07/2003,138.86
06/08/2003,138.82
06/09/2003,138.98
06/10/2003,138.54
06/11/2003,137.55
06/12/2003,138.52
06/13/2003,138.58
06/14/2003,139.36
06/15/2003,139.35
06/16/2003,139.49
06/17/2003,139.18
06/18/2003,139.26
06/19/2003,137.84
06/20/2003,138.76
06/21/2003,137.41
06/22/2003,137.32
06/23/2003,137.26
06/24/2003,136.11
06/25/2003,135.76
06/26/2003,136.23
06/27/2003,136.4
06/28/2003,136.84
06/29/2003,136.7
06/30/2003,136.79
07/01/2003,137.85
07/02/2003,138.13
07/03/2003,136.39
07/04/2003,135.93
07/05/2003,135.84
07/06/2003,135.48
07/07/2003,135.61
07/08/2003,133.77
07/09/2003,133.85
07/10/2003,133.65
07/11/2003,133.96
07/12/2003,133.23
07/13/2003,132.92
07/14/2003,133.04
07/15/2003,132.9
07/16/2003,131.98
07/17/2003,132.5
07/18/2003,133.19
07/19/2003,133.55
07/20/2003,133.6
07/21/2003,133.62
07/22/2003,134.55
07/23/2003,135.01
07/24/2003,136.47
07/25/2003,136.57
07/26/2003,136.81
07/27/2003,136.74
07/28/2003,136.65
07/29/2003,137.25
07/30/2003,137.29
07/31/2003,136.5
08/01/2003,135.46
08/02/2003,135.54
08/03/2003,135.53
08/04/2003,135.6
08/05/2003,136.77
08/06/2003,136.49
08/07/2003,136.38
08/08/2003,135.31
08/09/2003,134.73
08/10/2003,134.65
08/11/2003,134.64
08/12/2003,134.78
08/13/2003,134.06
08/14/2003,134.95
08/15/2003,134.27
08/16/2003,134.29
08/17/2003,134.12
08/18/2003,134.21
08/19/2003,133.17
08/20/2003,131.91
08/21/2003,131.4
08/22/2003,128.67
08/23/2003,128.13
08/24/2003,127.91
08/25/2003,127.97
08/26/2003,127.77
08/27/2003,127.53
08/28/2003,127.79
08/29/2003,127.63
08/30/2003,128.43
08/31/2003,128.46
09/01/2003,128.41
09/02/2003,127.79
09/03/2003,125.58
09/04/2003,125.79
09/05/2003,127.76
09/06/2003,129.8
09/07/2003,129.63
09/08/2003,129.62
09/09/2003,129.34
09/10/2003,131.23
09/11/2003,131.35
09/12/2003,131.26
09/13/2003,132.46
09/14/2003,132.44
09/15/2003,132.42
09/16/2003,132.63
09/17/2003,129.88
09/18/2003,131.08
09/19/2003,129.87
09/20/2003,129.89
09/21/2003,129.71
09/22/2003,129.83
09/23/2003,128.72
09/24/2003,128.54
09/25/2003,128.22
09/26/2003,128.88
09/27/2003,128.26
09/28/2003,128.1
09/29/2003,128.14
09/30/2003,128.48
10/01/2003,130.08
10/02/2003,129.63
10/03/2003,129.57
10/04/2003,128.35
10/05/2003,128.4
10/06/2003,128.41
10/07/2003,129.96
10/08/2003,129.31
10/09/2003,129.48
10/10/2003,128.14
10/11/2003,128.29
10/12/2003,128.21
10/13/2003,128.21
10/14/2003,127.48
10/15/2003,127.59
10/16/2003,127.39
10/17/2003,127.45
10/18/2003,127.78
10/19/2003,127.8
10/20/2003,127.76
10/21/2003,128.41
10/22/2003,127.68
10/23/2003,128.66
10/24/2003,129.22
10/25/2003,128.97
10/26/2003,128.76
10/27/2003,128.58
10/28/2003,127.51
10/29/2003,126.38
10/30/2003,126.31
10/31/2003,126.58
11/01/2003,127.48
11/02/2003,127.48
11/03/2003,127.3
11/04/2003,127.33
11/05/2003,125.99
11/06/2003,125.7
11/07/2003,125.78
11/08/2003,126.15
11/09/2003,126.05
11/10/2003,125.84
11/11/2003,124.76
11/12/2003,125.16
11/13/2003,126.67
11/14/2003,126.81
11/15/2003,127.22
11/16/2003,127.22
11/17/2003,127.59
11/18/2003,128.03
11/19/2003,129.16
11/20/2003,129.91
11/21/2003,129.86
11/22/2003,129.61
11/23/2003,129.5
11/24/2003,129.74
11/25/2003,128.74
11/26/2003,128.95
11/27/2003,130.11
11/28/2003,129.95
11/29/2003,131.43
11/30/2003,131.4
12/01/2003,131.44
12/02/2003,131.03
12/03/2003,131.17
12/04/2003,131.04
12/05/2003,130.76
12/06/2003,131.03
12/07/2003,130.92
12/08/2003,131.04
12/09/2003,131.3
12/10/2003,131.22
12/11/2003,132.33
12/12/2003,131.98
12/13/2003,132.5
12/14/2003,132.39
12/15/2003,132.4
12/16/2003,132.45
12/17/2003,132.53
12/18/2003,133.25
12/19/2003,133.76
12/20/2003,133.36
12/21/2003,133.36
12/22/2003,133.54
12/23/2003,133.38
12/24/2003,133.14
12/25/2003,133.66
12/26/2003,133.64
12/27/2003,133.64
12/28/2003,133.48
12/29/2003,133.54
12/30/2003,133.62
12/31/2003,134.41
01/01/2004,135.08
01/02/2004,134.75
01/03/2004,134.7
01/04/2004,134.68
01/05/2004,134.73
01/06/2004,134.57
01/07/2004,135.34
01/08/2004,134.38
01/09/2004,135.55
01/10/2004,136.94
01/11/2004,136.94
01/12/2004,136.94
01/13/2004,135.95
01/14/2004,135.67
01/15/2004,134.4
01/16/2004,133.81
01/17/2004,133.81
01/18/2004,132.32
01/19/2004,132.13
01/20/2004,132.54
01/21/2004,134.74
01/22/2004,135.16
01/23/2004,134.77
01/24/2004,134.59
01/25/2004,134.59
01/26/2004,134.1
01/27/2004,132.64
01/28/2004,133.55
01/29/2004,132.46
01/30/2004,131.52
01/31/2004,131.52
02/01/2004,131.52
02/02/2004,131.52
02/03/2004,131.26
02/04/2004,132.26
02/05/2004,132.22
02/06/2004,132.86
02/07/2004,133.98
02/08/2004,134.09
02/09/2004,133.51
02/10/2004,134.01
02/11/2004,134.04
02/12/2004,135.16
02/13/2004,134.99
02/14/2004,134.38
02/15/2004,134.46
02/16/2004,134.53
02/17/2004,134.71
02/18/2004,135.71
02/19/2004,135.35
02/20/2004,136.22
02/21/2004,136.65
02/22/2004,136.84
02/23/2004,136.37
02/24/2004,136.1
02/25/2004,137.22
02/26/2004,136.3
02/27/2004,136.37
02/28/2004,136.16
02/29/2004,135.86
03/01/2004,136.25
03/02/2004,135.6
03/03/2004,134.52
03/04/2004,134.29
03/05/2004,135.41
03/06/2004,138.71
03/07/2004,138.64
03/08/2004,138.77
03/09/2004,137.94
03/10/2004,137.11
03/11/2004,135.67
03/12/2004,136.89
03/13/2004,135.55
03/14/2004,135.32
03/15/2004,135.51
03/16/2004,135.41
03/17/2004,133.49
03/18/2004,132.53
03/19/2004,132.29
03/20/2004,131.11
03/21/2004,130.92
03/22/2004,131.22
03/23/2004,131.74
03/24/2004,131.66
03/25/2004,128.86
03/26/2004,128.92
03/27/2004,128.5
03/28/2004,128.79
03/29/2004,128.44
03/30/2004,128.1
03/31/2004,128.62
04/01/2004,128.43
04/02/2004,128.18
04/03/2004,126.84
04/04/2004,126.91
04/05/2004,126.68
04/06/2004,126.19
04/07/2004,127.88
04/08/2004,128.17
04/09/2004,128.41
04/10/2004,128.77
04/11/2004,128.63
04/12/2004,128.54
04/13/2004,127.19
04/14/2004,127.39
04/15/2004,130.1
04/16/2004,129.77
04/17/2004,129.25
04/18/2004,129.52
04/19/2004,129.49
04/20/2004,130.37
04/21/2004,128.89
04/22/2004,129.51
04/23/2004,130.42
04/24/2004,129.04
04/25/2004,129.34
04/26/2004,128.82
04/27/2004,129.06
04/28/2004,130.65
04/29/2004,130.34
04/30/2004,131.55
05/01/2004,132.38
05/02/2004,132.31
05/03/2004,132.32
05/04/2004,131.68
05/05/2004,132.48
05/06/2004,132.28
05/07/2004,132.57
05/08/2004,133.41
05/09/2004,133.72
05/10/2004,133.31
05/11/2004,134.76
05/12/2004,134.36
05/13/2004,134.58
05/14/2004,135.34
05/15/2004,135.75
05/16/2004,135.64
05/17/2004,135.72
05/18/2004,137.43
05/19/2004,136.36
05/20/2004,135.81
05/21/2004,134.82
05/22/2004,134.75
05/23/2004,134.75
05/24/2004,134.37
05/25/2004,135.46
05/26/2004,135.2
05/27/2004,135.5
05/28/2004,136.02
05/29/2004,134.73
05/30/2004,134.67
05/31/2004,135.13
06/01/2004,133.33
06/02/2004,135.52
06/03/2004,134.5
06/04/2004,135.38
06/05/2004,136.48
06/06/2004,136.47
06/07/2004,136.51
06/08/2004,134.93
06/09/2004,134.51
06/10/2004,133.14
06/11/2004,132.35
06/12/2004,132.29
06/13/2004,132.41
06/14/2004,132.22
06/15/2004,134.13
06/16/2004,133.17
06/17/2004,132.24
06/18/2004,132.15
06/19/2004,132.13
06/20/2004,132.1
06/21/2004,132.04
06/22/2004,131.82
06/23/2004,132.29
06/24/2004,131.22
06/25/2004,130.6
06/26/2004,130.89
06/27/2004,131.42
06/28/2004,130.99
06/29/2004,131.51
06/30/2004,130.96
07/01/2004,132.75
07/02/2004,131.77
07/03/2004,133.5
07/04/2004,133.72
07/05/2004,133.51
07/06/2004,134.07
07/07/2004,134.57
07/08/2004,134.14
07/09/2004,134.83
07/10/2004,134.44
07/11/2004,134.34
07/12/2004,133.99
07/13/2004,134.35
07/14/2004,134
07/15/2004,135.19
07/16/2004,135.59
07/17/2004,135.37
07/18/2004,135.3
07/19/2004,135.31
07/20/2004,134.6
07/21/2004,134
07/22/2004,134.69
07/23/2004,134.42
07/24/2004,133.28
07/25/2004,133.29
07/26/2004,133.29
07/27/2004,133.57
07/28/2004,133.71
07/29/2004,134.55
07/30/2004,134.97
07/31/2004,133.71
08/01/2004,133.84
08/02/2004,134.02
08/03/2004,133.18
08/04/2004,133.27
08/05/2004,133.94
08/06/2004,134.76
08/07/2004,136.16
08/08/2004,136.16
08/09/2004,135.69
08/10/2004,135.72
08/11/2004,136.27
08/12/2004,135.5
08/13/2004,135.95
08/14/2004,136.93
08/15/2004,137.01
08/16/2004,136.81
08/17/2004,136.58
08/18/2004,135.94
08/19/2004,134.95
08/20/2004,135.29
08/21/2004,134.52
08/22/2004,134.49
08/23/2004,134.48
08/24/2004,133.33
08/25/2004,132.48
08/26/2004,133.14
08/27/2004,132.69
08/28/2004,131.77
08/29/2004,131.98
08/30/2004,131.66
08/31/2004,132.49
09/01/2004,133.02
09/02/2004,133.46
09/03/2004,133.2
09/04/2004,133.3
09/05/2004,133.08
09/06/2004,133.36
09/07/2004,132.9
09/08/2004,132.3
09/09/2004,133.21
09/10/2004,133.92
09/11/2004,134.43
09/12/2004,134.42
09/13/2004,134.35
09/14/2004,134.88
09/15/2004,134.41
09/16/2004,133.76
09/17/2004,133.55
09/18/2004,133.87
09/19/2004,133.66
09/20/2004,133.78
09/21/2004,133.71
09/22/2004,135.32
09/23/2004,135.58
09/24/2004,135.89
09/25/2004,135.71
09/26/2004,135.99
09/27/2004,135.74
09/28/2004,136.81
09/29/2004,137.21
09/30/2004,136.74
10/01/2004,136.82
10/02/2004,137.09
10/03/2004,137.04
10/04/2004,137.28
10/05/2004,136.28
10/06/2004,136.89
10/07/2004,136.79
10/08/2004,136.61
10/09/2004,135.88
10/10/2004,135.88
10/11/2004,135.96
10/12/2004,135.42
10/13/2004,135.3
10/14/2004,135.55
10/15/2004,135.85
10/16/2004,136.26
10/17/2004,136.4
10/18/2004,136.37
10/19/2004,136.61
10/20/2004,135.81
10/21/2004,136.17
10/22/2004,135.58
10/23/2004,135.93
10/24/2004,136.09
10/25/2004,136.13
10/26/2004,136.67
10/27/2004,136.17
10/28/2004,135.27
10/29/2004,135.4
10/30/2004,135.44
10/31/2004,135.91
11/01/2004,135.53
11/02/2004,135.79
11/03/2004,135.13
11/04/2004,136.26
11/05/2004,136.5
11/06/2004,136.97
11/07/2004,136.55
11/08/2004,136.74
11/09/2004,136.39
11/10/2004,136.41
11/11/2004,138.21
11/12/2004,137.64
11/13/2004,136.97
11/14/2004,136.95
11/15/2004,137.06
11/16/2004,136.34
11/17/2004,136.57
11/18/2004,135.56
11/19/2004,135.1
11/20/2004,134.28
11/21/2004,134.45
11/22/2004,134.45
11/23/2004,134.64
11/24/2004,135.21
11/25/2004,135.49
11/26/2004,135.87
11/27/2004,136.39
11/28/2004,136.84
11/29/2004,136.35
11/30/2004,136.55
12/01/2004,136.82
12/02/2004,136.79
12/03/2004,136.99
12/04/2004,137.35
12/05/2004,137.35
12/06/2004,137.21
12/07/2004,138.34
12/08/2004,138.13
12/09/2004,138.77
12/10/2004,139.26
12/11/2004,139.12
12/12/2004,139.15
12/13/2004,139.2
12/14/2004,139.58
12/15/2004,140.43
12/16/2004,139.78
12/17/2004,138.77
12/18/2004,138.55
12/19/2004,138.58
12/20/2004,138.56
12/21/2004,139.42
12/22/2004,139.54
12/23/2004,139.56
12/24/2004,139.96
12/25/2004,140.31
12/26/2004,140.35
12/27/2004,140.35
12/28/2004,140.28
12/29/2004,140.27
12/30/2004,141.33
12/31/2004,140.63
01/01/2005,139.19
01/02/2005,139.19
01/03/2005,139.22
01/04/2005,138.35
01/05/2005,138.88
01/06/2005,138.04
01/07/2005,138.43
01/08/2005,137.17
01/09/2005,137.17
01/10/2005,136.86
01/11/2005,136.36
01/12/2005,135.57
01/13/2005,135.82
01/14/2005,135.43
01/15/2005,133.72
01/16/2005,133.61
01/17/2005,133.67
01/18/2005,133.5
01/19/2005,133.23
01/20/2005,133.74
01/21/2005,134.06
01/22/2005,134.06
01/23/2005,133.45
01/24/2005,134.09
01/25/2005,134.03
01/26/2005,135.06
01/27/2005,134.72
01/28/2005,134.42
01/29/2005,134.87
01/30/2005,133.99
01/31/2005,134.89
02/01/2005,135.06
02/02/2005,135.26
02/03/2005,135.23
02/04/2005,135.54
02/05/2005,133.91
02/06/2005,133.91
02/07/2005,134.2
02/08/2005,133.86
02/09/2005,135.06
02/10/2005,135.32
02/11/2005,136.25
02/12/2005,136.13
02/13/2005,135.86
02/14/2005,135.92
02/15/2005,136.31
02/16/2005,135.93
02/17/2005,137.34
02/18/2005,138.06
02/19/2005,138.09
02/20/2005,137.78
02/21/2005,137.99
02/22/2005,137.96
02/23/2005,137.96
02/24/2005,138.6
02/25/2005,139.22
02/26/2005,139.3
02/27/2005,139.51
02/28/2005,139.36
03/01/2005,138.45
03/02/2005,137.66
03/03/2005,137.5
03/04/2005,138.04
03/05/2005,138.71
03/06/2005,138.71
03/07/2005,138.73
03/08/2005,138.95
03/09/2005,139.75
03/10/2005,139.2
03/11/2005,139.77
03/12/2005,139.91
03/13/2005,140.26
03/14/2005,139.82
03/15/2005,140.28
03/16/2005,139.14
03/17/2005,139.83
03/18/2005,139.86
03/19/2005,139.43
03/20/2005,139.56
03/21/2005,139.42
03/22/2005,138.42
03/23/2005,138.17
03/24/2005,137.65
03/25/2005,137.6
03/26/2005,137.84
03/27/2005,137.8
03/28/2005,137.87
03/29/2005,138.2
03/30/2005,139.01
03/31/2005,138.88
04/01/2005,139
04/02/2005,138.87
04/03/2005,138.31
04/04/2005,138.8
04/05/2005,139.17
04/06/2005,139.21
04/07/2005,139.93
04/08/2005,139.67
04/09/2005,140.04
04/10/2005,140.14
04/11/2005,140.02
04/12/2005,139.96
04/13/2005,139.18
04/14/2005,138.65
04/15/2005,138.62
04/16/2005,139.26
04/17/2005,138.47
04/18/2005,139.06
04/19/2005,139.99
04/20/2005,139.59
04/21/2005,139.82
04/22/2005,139.53
04/23/2005,138.54
04/24/2005,138.44
04/25/2005,137.67
04/26/2005,137.32
04/27/2005,137.56
04/28/2005,136.93
04/29/2005,136.77
04/30/2005,134.95
05/01/2005,134.92
05/02/2005,135.21
05/03/2005,135.05
05/04/2005,135.23
05/05/2005,135.29
05/06/2005,135.41
05/07/2005,134.84
05/08/2005,134.84
05/09/2005,134.77
05/10/2005,135.67
05/11/2005,135.93
05/12/2005,135.45
05/13/2005,135.67
05/14/2005,135.55
05/15/2005,135.48
05/16/2005,135.5
05/17/2005,135.04
05/18/2005,135.49
05/19/2005,135.47
05/20/2005,136.04
05/21/2005,135.84
05/22/2005,135.89
05/23/2005,135.81
05/24/2005,135.44
05/25/2005,135.36
05/26/2005,135.79
05/27/2005,135.02
05/28/2005,135.83
05/29/2005,135.91
05/30/2005,135.62
05/31/2005,134.68
06/01/2005,133.59
06/02/2005,132.73
06/03/2005,132.9
06/04/2005,131.69
06/05/2005,131.82
06/06/2005,131.76
06/07/2005,131.14
06/08/2005,130.96
06/09/2005,131.26
06/10/2005,131.38
06/11/2005,131.66
06/12/2005,131.77
06/13/2005,131.56
06/14/2005,132.63
06/15/2005,131.72
06/16/2005,132.34
06/17/2005,131.86
06/18/2005,133.43
06/19/2005,133.55
06/20/2005,133.02
06/21/2005,132.82
06/22/2005,131.81
06/23/2005,131.99
06/24/2005,131.12
06/25/2005,132.01
06/26/2005,131.88
06/27/2005,132.02
06/28/2005,132.92
06/29/2005,132.62
06/30/2005,133.38
07/01/2005,134.23
07/02/2005,133.56
07/03/2005,133.67
07/04/2005,133.44
07/05/2005,132.92
07/06/2005,133
07/07/2005,133.83
07/08/2005,133.87
07/09/2005,134.17
07/10/2005,134.2
07/11/2005,134.35
07/12/2005,134.92
07/13/2005,135.72
07/14/2005,135.31
07/15/2005,135.77
07/16/2005,135.15
07/17/2005,135.15
07/18/2005,135.13
07/19/2005,134.9
07/20/2005,135.75
07/21/2005,137
07/22/2005,134.17
07/23/2005,134.3
07/24/2005,134.24
07/25/2005,134.23
07/26/2005,134.53
07/27/2005,135.21
07/28/2005,135.68
07/29/2005,136.09
07/30/2005,136.34
07/31/2005,136.4
08/01/2005,136.5
08/02/2005,136.78
08/03/2005,135.9
08/04/2005,137.03
08/05/2005,137.79
08/06/2005,140.3
08/07/2005,140.3
08/08/2005,138.44
08/09/2005,138.51
08/10/2005,138.54
08/11/2005,137
08/12/2005,136.68
08/13/2005,136.09
08/14/2005,136.12
08/15/2005,136.43
08/16/2005,135.11
08/17/2005,135.37
08/18/2005,134.91
08/19/2005,134.58
08/20/2005,134.32
08/21/2005,134.27
08/22/2005,134.31
08/23/2005,134.14
08/24/2005,134.38
08/25/2005,135.26
08/26/2005,135.4
08/27/2005,135.39
08/28/2005,135.49
08/29/2005,135.38
08/30/2005,135.27
08/31/2005,136.06
09/01/2005,136.57
09/02/2005,137.24
09/03/2005,137.54
09/04/2005,137.65
09/05/2005,137.5
09/06/2005,136.8
09/07/2005,136.78
09/08/2005,136.71
09/09/2005,137.07
09/10/2005,136.2
09/11/2005,136.16
09/12/2005,135.38
09/13/2005,135.45
09/14/2005,135.8
09/15/2005,135.56
09/16/2005,135.29
09/17/2005,136.25
09/18/2005,136.29
09/19/2005,136.306
09/20/2005,135.49
09/21/2005,135.74
09/22/2005,135.97
09/23/2005,135.79
09/24/2005,135.46
09/25/2005,135.48
09/26/2005,135.48
09/27/2005,135.46
09/28/2005,136.1
09/29/2005,136.22
09/30/2005,136.1
10/01/2005,136.47
10/02/2005,136.51
10/03/2005,136.39
10/04/2005,136.04
10/05/2005,136.19
10/06/2005,136.39
10/07/2005,137.99
10/08/2005,137.97
10/09/2005,137.97
10/10/2005,137.87
10/11/2005,137.69
10/12/2005,137.4
10/13/2005,137.57
10/14/2005,137.61
10/15/2005,137.82
10/16/2005,137.68
10/17/2005,137.97
10/18/2005,138.22
10/19/2005,138.32
10/20/2005,138.36
10/21/2005,138.65
10/22/2005,138.52
10/23/2005,138.57
10/24/2005,138.46
10/25/2005,138.38
10/26/2005,139.2
10/27/2005,139.83
10/28/2005,140.16
10/29/2005,139.61
10/30/2005,139.64
10/31/2005,139.53
11/01/2005,139.653
11/02/2005,140.13
11/03/2005,141.01
11/04/2005,139.97
11/05/2005,139.86
11/06/2005,139.87
11/07/2005,139.71
11/08/2005,138.93
11/09/2005,138.1
11/10/2005,138.36
11/11/2005,138.2
11/12/2005,138.27
11/13/2005,138.57
11/14/2005,138.24
11/15/2005,138.85
11/16/2005,139.36
11/17/2005,139.06
11/18/2005,139.58
11/19/2005,140.21
11/20/2005,140.29
11/21/2005,140.36
11/22/2005,139.49
11/23/2005,140.37
11/24/2005,140.34
11/25/2005,140.2
11/26/2005,140.26
11/27/2005,140.309
11/28/2005,140.292
11/29/2005,140.302
11/30/2005,140.314
12/01/2005,140.826
12/02/2005,140.88
12/03/2005,141.213
12/04/2005,141.378
12/05/2005,141.369
12/06/2005,141.395
12/07/2005,141.981
12/08/2005,142.579
12/09/2005,142.14
12/10/2005,141.808
12/11/2005,142.254
12/12/2005,142.58
12/13/2005,142.574
12/14/2005,142.993
12/15/2005,143.309
12/16/2005,142.465
12/17/2005,140.144
12/18/2005,139.094
12/19/2005,138.996
12/20/2005,138.99
12/21/2005,139.412
12/22/2005,139.439
12/23/2005,139.014
12/24/2005,138.837
12/25/2005,138.366
12/26/2005,137.986
12/27/2005,137.98
12/28/2005,137.955
12/29/2005,138.562
12/30/2005,139.323
12/31/2005,139.593
01/01/2006,139.342
01/02/2006,139.58
01/03/2006,139.57
01/04/2006,139.489
01/05/2006,139.383
01/06/2006,140.523
01/07/2006,140.093
01/08/2006,139.155
01/09/2006,139.163
01/10/2006,138.34
01/11/2006,138.207
01/12/2006,138.266
01/13/2006,138.159
01/14/2006,138.106
01/15/2006,138.689
01/16/2006,138.697
01/17/2006,139.192
01/18/2006,139.385
01/19/2006,139.676
01/20/2006,139.391
01/21/2006,139.521
01/22/2006,139.959
01/23/2006,139.96
01/24/2006,140.419
01/25/2006,140.805
01/26/2006,141.306
01/27/2006,141.865
01/28/2006,142.111
01/29/2006,141.877
01/30/2006,141.876
01/31/2006,142.039
02/01/2006,142.136
02/02/2006,142.451
02/03/2006,142.829
02/04/2006,143.153
02/05/2006,143.037
02/06/2006,143.075
02/07/2006,142.576
02/08/2006,141.902
02/09/2006,141.411
02/10/2006,141.938
02/11/2006,141.291
02/12/2006,140.369
02/13/2006,140.37
02/14/2006,140.261
02/15/2006,139.8
02/16/2006,140.085
02/17/2006,140.088
02/18/2006,140.538
02/19/2006,140.908
02/20/2006,140.892
02/21/2006,141.205
02/22/2006,141.412
02/23/2006,141.271
02/24/2006,140.238
02/25/2006,139.108
02/26/2006,138.864
02/27/2006,138.878
02/28/2006,137.895
03/01/2006,137.963
03/02/2006,138.322
03/03/2006,138.732
03/04/2006,139.895
03/05/2006,140.211
03/06/2006,140.215
03/07/2006,140.935
03/08/2006,140.651
03/09/2006,140.198
03/10/2006,140.424
03/11/2006,141.097
03/12/2006,141.674
03/13/2006,141.674
03/14/2006,141.973
03/15/2006,141.687
03/16/2006,141.353
03/17/2006,141.979
03/18/2006,141.828
03/19/2006,141.336
03/20/2006,141.34
03/21/2006,141.435
03/22/2006,141.541
03/23/2006,141.572
03/24/2006,141.107
03/25/2006,141.317
03/26/2006,141.42
03/27/2006,141.423
03/28/2006,140.609
03/29/2006,140.728
03/30/2006,141.558
03/31/2006,141.993
04/01/2006,142.669
04/02/2006,142.759
04/03/2006,142.77
04/04/2006,142.814
04/05/2006,143.315
04/06/2006,143.95
04/07/2006,144.287
04/08/2006,143.533
04/09/2006,143.1
04/10/2006,143.101
04/11/2006,143.223
04/12/2006,143.622
04/13/2006,143.458
04/14/2006,143.413
04/15/2006,143.652
04/16/2006,143.753
04/17/2006,143.754
04/18/2006,144.103
04/19/2006,144.503
04/20/2006,144.737
04/21/2006,145.092
04/22/2006,144.508
04/23/2006,143.937
04/24/2006,143.913
04/25/2006,142.62
04/26/2006,142.104
04/27/2006,142.891
04/28/2006,142.813
04/29/2006,143.28
04/30/2006,143.799
05/01/2006,143.793
05/02/2006,143.046
05/03/2006,143.179
05/04/2006,143.246
05/05/2006,143.765
05/06/2006,144.047
05/07/2006,143.327
05/08/2006,143.305
05/09/2006,142.15
05/10/2006,141.761
05/11/2006,141.548
05/12/2006,141.621
05/13/2006,141.823
05/14/2006,141.847
05/15/2006,142.292
05/16/2006,141.568
05/17/2006,141.307
05/18/2006,140.88
05/19/2006,141.595
05/20/2006,142.483
05/21/2006,142.755
05/22/2006,142.752
05/23/2006,143.194
05/24/2006,143.2
05/25/2006,143.714
05/26/2006,143.603
05/27/2006,143.282
05/28/2006,143.561
05/29/2006,143.555
05/30/2006,143.304
05/31/2006,143.849
06/01/2006,144.232
06/02/2006,144.139
06/03/2006,144.357
06/04/2006,144.402
06/05/2006,144.405
06/06/2006,144.616
06/07/2006,144.981
06/08/2006,145.14
06/09/2006,145.065
06/10/2006,144.115
06/11/2006,144.067
06/12/2006,144.076
06/13/2006,144.061
06/14/2006,144.221
06/15/2006,144.72
06/16/2006,145.006
06/17/2006,145.236
06/18/2006,145.677
06/19/2006,145.676
06/20/2006,145.474
06/21/2006,144.796
06/22/2006,144.957
06/23/2006,145.608
06/24/2006,145.854
06/25/2006,145.803
06/26/2006,145.803
06/27/2006,145.962
06/28/2006,146.342
06/29/2006,146.112
06/30/2006,145.98
07/01/2006,145.967
07/02/2006,146.432
07/03/2006,146.427
07/04/2006,146.567
07/05/2006,146.726
07/06/2006,146.999
07/07/2006,147.107
07/08/2006,146.749
07/09/2006,146.127
07/10/2006,146.129
07/11/2006,145.53
07/12/2006,145.566
07/13/2006,146.244
07/14/2006,146.525
07/15/2006,146.807
07/16/2006,146.959
07/17/2006,146.958
07/18/2006,146.855
07/19/2006,146.611
07/20/2006,146.832
07/21/2006,147.36
07/22/2006,147.521
07/23/2006,147.493
07/24/2006,147.497
07/25/2006,147.478
07/26/2006,147.514
07/27/2006,147.33
07/28/2006,147.547
07/29/2006,146.642
07/30/2006,146.31
07/31/2006,146.304
08/01/2006,146.153
08/02/2006,146.426
08/03/2006,146.712
08/04/2006,146.787
08/05/2006,147.362
08/06/2006,147.389
08/07/2006,147.386
08/08/2006,147.582
08/09/2006,147.701
08/10/2006,148.08
08/11/2006,147.962
08/12/2006,147.828
08/13/2006,148.009
08/14/2006,148.009
08/15/2006,148.31
08/16/2006,148.35
08/17/2006,148.554
08/18/2006,148.64
08/19/2006,148.633
08/20/2006,148.571
08/21/2006,148.572
08/22/2006,149.071
08/23/2006,149.356
08/24/2006,149.02
08/25/2006,148.868
08/26/2006,149.326
08/27/2006,149.624
08/28/2006,149.624
08/29/2006,149.817
08/30/2006,149.652
08/31/2006,150.031
09/01/2006,150.438
09/02/2006,150.267
09/03/2006,150.348
09/04/2006,150.349
09/05/2006,149.69
09/06/2006,148.759
09/07/2006,149.127
09/08/2006,148.976
09/09/2006,148.045
09/10/2006,148.25
09/11/2006,148.25
09/12/2006,148.684
09/13/2006,149.512
09/14/2006,149.392
09/15/2006,149.372
09/16/2006,149.346
09/17/2006,148.938
09/18/2006,148.83
09/19/2006,149.336
09/20/2006,149.448
09/21/2006,148.841
09/22/2006,148.916
09/23/2006,148.949
09/24/2006,149.049
09/25/2006,149.047
09/26/2006,148.856
09/27/2006,148.386
09/28/2006,148.819
09/29/2006,149.506
09/30/2006,149.622
10/01/2006,149.82
10/02/2006,149.818
10/03/2006,149.923
10/04/2006,149.98
10/05/2006,150.009
10/06/2006,149.5
10/07/2006,149.682
10/08/2006,149.974
10/09/2006,150.027
10/10/2006,150.032
10/11/2006,150.037
10/12/2006,150.008
10/13/2006,149.899
10/14/2006,149.845
10/15/2006,149.734
10/16/2006,149.734
10/17/2006,149.457
10/18/2006,149.076
10/19/2006,148.883
10/20/2006,149.077
10/21/2006,149.471
10/22/2006,149.864
10/23/2006,149.867
10/24/2006,149.749
10/25/2006,149.837
10/26/2006,149.897
10/27/2006,150.207
10/28/2006,150.183
10/29/2006,149.897
10/30/2006,149.887
10/31/2006,149.445
11/01/2006,149.456
11/02/2006,149.296
11/03/2006,149.478
11/04/2006,149.762
11/05/2006,150.13
11/06/2006,150.131
11/07/2006,150.241
11/08/2006,150.409
11/09/2006,150.364
11/10/2006,150.76
11/11/2006,151.147
11/12/2006,151.093
11/13/2006,151.093
11/14/2006,151.132
11/15/2006,150.954
11/16/2006,150.973
11/17/2006,151.272
11/18/2006,151.177
11/19/2006,151.095
11/20/2006,151.1
11/21/2006,151.398
11/22/2006,151.326
11/23/2006,151.162
11/24/2006,150.802
11/25/2006,151.086
11/26/2006,151.775
11/27/2006,151.825
11/28/2006,152.233
11/29/2006,152.663
11/30/2006,152.93
12/01/2006,153.188
12/02/2006,153.567
12/03/2006,154.024
12/04/2006,154.017
12/05/2006,153.89
12/06/2006,153.345
12/07/2006,152.915
12/08/2006,153.02
12/09/2006,153.347
12/10/2006,153.641
12/11/2006,153.632
12/12/2006,154.017
12/13/2006,154.883
12/14/2006,155.232
12/15/2006,155.188
12/16/2006,154.872
12/17/2006,154.623
12/18/2006,154.621
12/19/2006,154.488
12/20/2006,155.051
12/21/2006,156.102
12/22/2006,155.977
12/23/2006,156.091
12/24/2006,156.056
12/25/2006,156.051
12/26/2006,156.073
12/27/2006,156.161
12/28/2006,156.012
12/29/2006,156.098
12/30/2006,156.659
12/31/2006,157.199
01/01/2007,157.203
01/02/2007,157.203
01/03/2007,157.46
01/04/2007,157.747
01/05/2007,156.76
01/06/2007,154.904
01/07/2007,154.308
01/08/2007,154.309
01/09/2007,154.173
01/10/2007,155.078
01/11/2007,154.901
01/12/2007,155.369
01/13/2007,155.472
01/14/2007,155.547
01/15/2007,155.552
01/16/2007,155.715
01/17/2007,155.953
01/18/2007,155.992
01/19/2007,156.715
01/20/2007,157.288
01/21/2007,157.142
01/22/2007,157.139
01/23/2007,157.429
01/24/2007,157.797
01/25/2007,157.844
01/26/2007,156.652
01/27/2007,156.911
01/28/2007,157.031
01/29/2007,157.033
01/30/2007,157.39
01/31/2007,157.817
02/01/2007,157.443
02/02/2007,157.13
02/03/2007,157.261
02/04/2007,157.055
02/05/2007,157.059
02/06/2007,156.267
02/07/2007,155.648
02/08/2007,156.444
02/09/2007,157.463
02/10/2007,158.066
02/11/2007,158.373
02/12/2007,158.401
02/13/2007,158.36
02/14/2007,157.796
02/15/2007,158.29
02/16/2007,157.755
02/17/2007,156.723
02/18/2007,156.93
02/19/2007,156.941
02/20/2007,157.146
02/21/2007,157.735
02/22/2007,158.344
02/23/2007,158.981
02/24/2007,159.411
02/25/2007,159.45
02/26/2007,159.457
02/27/2007,159.163
02/28/2007,158.178
03/01/2007,156.447
03/02/2007,156.102
03/03/2007,154.636
03/04/2007,154.782
03/05/2007,154.037
03/06/2007,152.191
03/07/2007,152.366
03/08/2007,152.958
03/09/2007,153.51
03/10/2007,154.411
03/11/2007,155.227
03/12/2007,155.261
03/13/2007,155.17
03/14/2007,154.592
03/15/2007,153.5
03/16/2007,155.123
03/17/2007,155.536
03/18/2007,155.465
03/19/2007,155.432
03/20/2007,155.909
03/21/2007,156.381
03/22/2007,156.468
03/23/2007,157.308
03/24/2007,157.101
03/25/2007,156.957
03/26/2007,156.954
03/27/2007,156.86
03/28/2007,157.542
03/29/2007,156.558
03/30/2007,156.423
03/31/2007,157.246
04/01/2007,157.404
04/02/2007,157.398
04/03/2007,157.322
04/04/2007,158.122
04/05/2007,158.535
04/06/2007,158.848
04/07/2007,159.462
04/08/2007,159.592
04/09/2007,159.592
04/10/2007,159.478
04/11/2007,159.724
04/12/2007,160.073
04/13/2007,160.543
04/14/2007,160.685
04/15/2007,161.375
04/16/2007,161.409
04/17/2007,161.982
04/18/2007,161.742
04/19/2007,161.161
04/20/2007,160.691
04/21/2007,161.514
04/22/2007,161.343
04/23/2007,161.343
04/24/2007,161.12
04/25/2007,161.07
04/26/2007,161.714
04/27/2007,162.183
04/28/2007,162.742
04/29/2007,163.349
04/30/2007,163.34
05/01/2007,162.877
05/02/2007,163.098
05/03/2007,163.096
05/04/2007,163.385
05/05/2007,163.188
05/06/2007,163.397
05/07/2007,163.397
05/08/2007,163.276
05/09/2007,162.819
05/10/2007,162.352
05/11/2007,162.553
05/12/2007,161.779
05/13/2007,162.611
05/14/2007,162.62
05/15/2007,162.891
05/16/2007,163.151
05/17/2007,163.527
05/18/2007,163.54
05/19/2007,163.557
05/20/2007,163.669
05/21/2007,163.665
05/22/2007,163.715
05/23/2007,163.497
05/24/2007,163.703
05/25/2007,163.352
05/26/2007,163.154
05/27/2007,163.754
05/28/2007,163.754
05/29/2007,163.726
05/30/2007,163.635
05/31/2007,163.378
06/01/2007,163.521
06/02/2007,163.898
06/03/2007,164.221
06/04/2007,164.221
06/05/2007,164.152
06/06/2007,164.322
06/07/2007,163.877
06/08/2007,163.391
06/09/2007,162.498
06/10/2007,162.835
06/11/2007,162.837
06/12/2007,162.522
06/13/2007,162.46
06/14/2007,162.371
06/15/2007,163.492
06/16/2007,164.297
06/17/2007,165.314
06/18/2007,165.315
06/19/2007,165.81
06/20/2007,165.75
06/21/2007,165.74
06/22/2007,165.578
06/23/2007,166.222
06/24/2007,166.902
06/25/2007,166.907
06/26/2007,166.589
06/27/2007,166.039
06/28/2007,164.979
06/29/2007,165.556
06/30/2007,166.168
07/01/2007,166.838
07/02/2007,166.833
07/03/2007,166.614
07/04/2007,166.655
07/05/2007,166.775
07/06/2007,167.081
07/07/2007,167.519
07/08/2007,168.137
07/09/2007,168.142
07/10/2007,168.213
07/11/2007,167.895
07/12/2007,167.383
07/13/2007,168.376
07/14/2007,168.63
07/15/2007,168.118
07/16/2007,168.115
07/17/2007,168.013
07/18/2007,168.171
07/19/2007,168.284
07/20/2007,168.433
07/21/2007,168.351
07/22/2007,167.731
07/23/2007,167.742
07/24/2007,167.607
07/25/2007,166.908
07/26/2007,165.58
07/27/2007,164.7
07/28/2007,162.764
07/29/2007,161.769
07/30/2007,161.76
07/31/2007,161.846
08/01/2007,163.191
08/02/2007,161.79
08/03/2007,162.561
08/04/2007,163.291
08/05/2007,162.645
08/06/2007,162.637
08/07/2007,162.704
08/08/2007,163.635
08/09/2007,164.109
08/10/2007,163.882
08/11/2007,161.426
08/12/2007,162.18
08/13/2007,162.175
08/14/2007,161.632
08/15/2007,160.487
08/16/2007,158.168
08/17/2007,154.633
08/18/2007,152.742
08/19/2007,154.126
08/20/2007,154.132
08/21/2007,154.694
08/22/2007,154.533
08/23/2007,154.74
08/24/2007,157.271
08/25/2007,157.853
08/26/2007,159.297
08/27/2007,159.304
08/28/2007,158.857
08/29/2007,157.355
08/30/2007,156.104
08/31/2007,157.922
09/01/2007,158.54
09/02/2007,157.813
09/03/2007,157.817
09/04/2007,157.983
09/05/2007,157.637
09/06/2007,157.642
09/07/2007,157.476
09/08/2007,157.292
09/09/2007,156.158
09/10/2007,156.145
09/11/2007,156.214
09/12/2007,157.11
09/13/2007,158.232
09/14/2007,159.325
09/15/2007,159.547
09/16/2007,160.119
09/17/2007,160.122
09/18/2007,159.695
09/19/2007,159.913
09/20/2007,161.998
09/21/2007,161.795
09/22/2007,162.096
09/23/2007,162.792
09/24/2007,162.792
09/25/2007,162.254
09/26/2007,161.608
09/27/2007,162.689
09/28/2007,163.435
09/29/2007,163.447
09/30/2007,163.844
10/01/2007,163.844
10/02/2007,164.352
10/03/2007,164.186
10/04/2007,164.4
10/05/2007,164.472
10/06/2007,164.776
10/07/2007,165.41
10/08/2007,165.415
10/09/2007,165.395
10/10/2007,164.691
10/11/2007,165.631
10/12/2007,166.413
10/13/2007,166.542
10/14/2007,166.807
10/15/2007,166.799
10/16/2007,166.907
10/17/2007,165.995
10/18/2007,165.494
10/19/2007,165.512
10/20/2007,164.612
10/21/2007,163.837
10/22/2007,163.806
10/23/2007,162.532
10/24/2007,162.856
10/25/2007,163.012
10/26/2007,163.017
10/27/2007,164.003
10/28/2007,164.392
10/29/2007,164.401
10/30/2007,164.876
10/31/2007,165.234
11/01/2007,166.089
11/02/2007,166.645
11/03/2007,165.92
11/04/2007,165.92
11/05/2007,166.58
11/06/2007,165.874
11/07/2007,166.284
11/08/2007,166.573
11/09/2007,165.262
11/10/2007,164.479
11/11/2007,162.543
11/12/2007,162.51
11/13/2007,160.848
11/14/2007,160.48
11/15/2007,163.026
11/16/2007,162.723
11/17/2007,161.472
11/18/2007,162.898
11/19/2007,162.909
11/20/2007,162.003
11/21/2007,162.01
11/22/2007,161.73
11/23/2007,161.351
11/24/2007,160.632
11/25/2007,160.729
11/26/2007,160.714
11/27/2007,160.917
11/28/2007,160.522
11/29/2007,161.486
11/30/2007,162.668
12/01/2007,162.758
12/02/2007,162.65
12/03/2007,162.841
12/04/2007,162.145
12/05/2007,161.806
12/06/2007,162.373
12/07/2007,162.063
12/08/2007,163.12
12/09/2007,163.757
12/10/2007,163.75
12/11/2007,163.848
12/12/2007,164.414
12/13/2007,163.387
12/14/2007,164.464
12/15/2007,164.099
12/16/2007,163.506
12/17/2007,163.488
12/18/2007,163.049
12/19/2007,163.01
12/20/2007,163.021
12/21/2007,162.534
12/22/2007,162.797
12/23/2007,164.039
12/24/2007,164.04
12/25/2007,164.322
12/26/2007,164.394
12/27/2007,164.819
12/28/2007,165.848
12/29/2007,166.016
12/30/2007,165.431
12/31/2007,165.416
01/01/2008,164.726
01/02/2008,162.97
01/03/2008,163.07
01/04/2008,161.09
01/05/2008,160.817
01/06/2008,160.164
01/07/2008,160.165
01/08/2008,160.413
01/09/2008,160.829
01/10/2008,160.645
01/11/2008,161.235
01/12/2008,161.505
01/13/2008,160.891
01/14/2008,160.887
01/15/2008,160.834
01/16/2008,160.026
01/17/2008,157.607
01/18/2008,157.238
01/19/2008,156.61
01/20/2008,156.245
01/21/2008,156.252
01/22/2008,154.519
01/23/2008,153.952
01/24/2008,155.042
01/25/2008,156.122
01/26/2008,158.135
01/27/2008,156.75
01/28/2008,156.74
01/29/2008,156.899
01/30/2008,157.826
01/31/2008,158.152
02/01/2008,158.04
02/02/2008,158.115
02/03/2008,157.755
02/04/2008,157.755
02/05/2008,158.221
02/06/2008,157.76
02/07/2008,156.003
02/08/2008,155.449
02/09/2008,155.635
02/10/2008,155.753
02/11/2008,155.748
02/12/2008,155.536
02/13/2008,155.675
02/14/2008,156.725
02/15/2008,157.925
02/16/2008,158.086
02/17/2008,158.333
02/18/2008,158.374
02/19/2008,158.373
02/20/2008,158.573
02/21/2008,158.629
02/22/2008,159.179
02/23/2008,158.893
02/24/2008,158.962
02/25/2008,158.998
02/26/2008,159.468
02/27/2008,160.222
02/28/2008,160.594
02/29/2008,160.612
03/01/2008,158.838
03/02/2008,157.524
03/03/2008,157.502
03/04/2008,156.833
03/05/2008,156.915
03/06/2008,157.582
03/07/2008,158.563
03/08/2008,157.679
03/09/2008,157.722
03/10/2008,157.708
03/11/2008,157.017
03/12/2008,157.08
03/13/2008,158.486
03/14/2008,156.866
03/15/2008,156.678
03/16/2008,155.359
03/17/2008,155.325
03/18/2008,153.438
03/19/2008,153.935
03/20/2008,155.674
03/21/2008,153.976
03/22/2008,153.563
03/23/2008,153.684
03/24/2008,153.687
03/25/2008,154.068
03/26/2008,155.959
03/27/2008,156.302
03/28/2008,156.956
03/29/2008,157.392
03/30/2008,156.798
03/31/2008,156.799