Date,Open,High,Low,Close,Returns
02-Jan-01,1254.25,1279.6,1248.55,1271.8,1.38555718
03-Jan-01,1271.8,1293.55,1263.95,1291.25,1.51775216
04-Jan-01,1291.3,1331.35,1291.3,1307.65,1.262089168
05-Jan-01,1307.55,1330.3,1306.25,1327.25,1.487749935
08-Jan-01,1327.35,1334.2,1303.35,1309.25,-1.36546783
09-Jan-01,1309.2,1323.4,1304.9,1311.65,0.183143246
10-Jan-01,1311.65,1324.35,1285.3,1287.3,-1.873888496
11-Jan-01,1287.5,1296.75,1275.95,1280.4,-0.537447257
12-Jan-01,1280.45,1298.85,1279.4,1286.75,0.494713044
15-Jan-01,1286.85,1295.2,1277.85,1286.75,0
16-Jan-01,1287,1302.6,1279.85,1293.05,0.488410925
17-Jan-01,1299.4,1312.35,1295.3,1297.9,0.374380491
18-Jan-01,1297.95,1309.95,1297.95,1305.95,0.618317157
19-Jan-01,1306,1333.5,1306,1329.1,1.757127616
22-Jan-01,1329.3,1351.85,1329.3,1348,1.411999104
23-Jan-01,1347.95,1362.05,1346.5,1355.2,0.532703243
24-Jan-01,1355.35,1371.1,1355.35,1365.95,0.790111234
25-Jan-01,1366.05,1374.2,1353.5,1370.1,0.303357262
29-Jan-01,1368.55,1368.55,1312.1,1342.05,-2.06854342
30-Jan-01,1342.1,1382.55,1342.05,1379.7,2.766778855
31-Jan-01,1385.85,1396.05,1369,1371.7,-0.581523773
01-Feb-01,1371.5,1373.5,1340.95,1359.15,-0.919134215
02-Feb-01,1359.1,1384.9,1355.3,1378.85,1.439031407
05-Feb-01,1378.8,1392.15,1373.45,1382.6,0.271596611
06-Feb-01,1382.7,1395.4,1382.7,1387.1,0.324945226
07-Feb-01,1387.3,1391.85,1368.05,1370.8,-1.182072577
08-Feb-01,1370.65,1396.8,1365.05,1395.5,1.785826298
09-Feb-01,1395.55,1416.3,1395.55,1405.7,0.728262536
12-Feb-01,1405.7,1416.45,1397.6,1402.2,-0.249296756
13-Feb-01,1402.2,1412.7,1386.65,1391.2,-0.787574773
14-Feb-01,1393.15,1396.35,1380.65,1393.35,0.154423546
15-Feb-01,1393.35,1421,1393.35,1416.7,1.661930388
16-Feb-01,1415.85,1422.95,1376.15,1381.35,-2.526894155
19-Feb-01,1381.4,1392.05,1369.45,1384.8,0.249444303
20-Feb-01,1384.85,1392.8,1380.4,1383.85,-0.068625506
21-Feb-01,1383.9,1389.55,1364.25,1370.1,-0.998573994
22-Feb-01,1370.05,1370.05,1335.65,1355.1,-1.100847753
23-Feb-01,1355.1,1362.8,1314.1,1320.45,-2.590266475
26-Feb-01,1320.9,1325.2,1299.05,1312.4,-0.611506549
27-Feb-01,1312.45,1324,1281.9,1295.55,-1.292220669
28-Feb-01,1295.3,1362.25,1294.6,1351.4,4.220577672
01-Mar-01,1351.75,1399.55,1345.05,1358.05,0.490875517
02-Mar-01,1360.25,1386.75,1301.8,1306.35,-3.881285849
05-Mar-01,1304.85,1316.45,1259.1,1271.45,-2.707900735
07-Mar-01,1272.8,1311.1,1249.45,1290.5,1.48717587
08-Mar-01,1290.85,1307.95,1279.3,1292.85,0.18193436
09-Mar-01,1292.7,1292.7,1219.35,1254.75,-2.991273423
12-Mar-01,1253.25,1253.25,1193.95,1197.95,-4.632458696
13-Mar-01,1197.85,1201.15,1098.75,1124.7,-6.309542917
14-Mar-01,1125.15,1200.25,1114.6,1194.2,5.99601717
15-Mar-01,1191.6,1219.7,1170.7,1217.15,1.903555518
16-Mar-01,1216.9,1233.4,1179.6,1193.55,-1.95800008
19-Mar-01,1192.85,1201.7,1173.15,1186.7,-0.575571382
20-Mar-01,1186.8,1193.35,1162.35,1170.95,-1.336096053
21-Mar-01,1168.8,1212.2,1156.15,1207.1,3.040540357
22-Mar-01,1206.45,1218.35,1184.95,1187.55,-1.632842742
23-Mar-01,1187.6,1196.55,1139.65,1161.3,-2.235229403
26-Mar-01,1159.85,1165.65,1147.5,1161.5,0.017220596
27-Mar-01,1161.6,1182.7,1157.25,1177.75,1.389356537
28-Mar-01,1177.55,1209.6,1177.55,1206.2,2.386908344
29-Mar-01,1204.9,1210.1,1185,1195.1,-0.924505814
30-Mar-01,1195.05,1195.25,1144.65,1148.2,-4.003436514
02-Apr-01,1148.1,1148.1,1094.35,1138.1,-0.883529345
03-Apr-01,1136.65,1153.1,1128.1,1149.25,0.97493504
04-Apr-01,1146.1,1146.15,1120.35,1136.65,-1.102421594
06-Apr-01,1137.55,1171.85,1133.05,1139.6,0.259198388
09-Apr-01,1137.6,1138.55,1116.1,1128.35,-0.992093501
10-Apr-01,1129.1,1129.75,1093.05,1103.05,-2.267731848
11-Apr-01,1104.9,1116.85,1056.1,1066.8,-3.341555683
12-Apr-01,1066.75,1066.75,1001.8,1024.9,-4.006846647
16-Apr-01,1024,1049.4,1000.1,1044.6,1.903899016
17-Apr-01,1044.85,1072.9,1037.7,1067,2.12169353
18-Apr-01,1066.5,1106.3,1063.05,1103.4,3.354534954
19-Apr-01,1103.6,1159.3,1103.6,1144.45,3.65278504
20-Apr-01,1145.75,1156.45,1120.6,1144,-0.03932793
23-Apr-01,1144.05,1162.05,1137.3,1149.75,0.501363448
24-Apr-01,1149.6,1149.6,1128.4,1146.3,-0.30051633
25-Apr-01,1146.5,1162.85,1142.3,1155.35,0.786396423
26-Apr-01,1155.4,1170.2,1138.85,1143.75,-1.009099076
27-Apr-01,1143.65,1143.65,1078.1,1101.3,-3.782103742
30-Apr-01,1101.45,1127.9,1101.45,1125.25,2.1513933
02-May-01,1125.45,1150.65,1125.25,1137.2,1.05638676
03-May-01,1137.15,1139.85,1117.7,1122.05,-1.341173141
04-May-01,1121.45,1131.95,1113.65,1130.05,0.710451015
07-May-01,1130.05,1145.4,1130.05,1139.2,0.806438214
08-May-01,1139.25,1151.95,1138.2,1148.95,0.852222014
09-May-01,1149.9,1164.3,1145.25,1149.25,0.026107389
10-May-01,1149.1,1151.6,1139.25,1144.95,-0.374858777
11-May-01,1144.1,1146.85,1136.9,1140.5,-0.389420519
14-May-01,1140.45,1146.25,1134.05,1140.8,0.026300794
15-May-01,1140.75,1147.75,1096.25,1145.3,0.393684074
16-May-01,1147.1,1163.15,1146.05,1151.15,0.509483129
17-May-01,1151.2,1179,1150.6,1174.95,2.046415079
18-May-01,1175,1187.65,1169.2,1172.8,-0.183154135
21-May-01,1172.95,1182.65,1166.7,1169.45,-0.286049934
22-May-01,1169.5,1176.2,1165.65,1168.1,-0.115505564
23-May-01,1168.25,1181.8,1167,1179.1,0.937293842
24-May-01,1179.1,1190.15,1177.55,1181.85,0.232957178
25-May-01,1181.95,1188.5,1171.35,1174.9,-0.589796979
28-May-01,1174.95,1194.5,1174.45,1193.2,1.545573607
29-May-01,1193.25,1202.05,1193.25,1198.45,0.439028155
30-May-01,1199.5,1207,1173.75,1177.55,-1.759304635
31-May-01,1177.5,1177.5,1154.9,1167.9,-0.822874455
01-Jun-01,1168.1,1175.8,1146.9,1148.05,-1.714241335
04-Jun-01,1148,1154.45,1125.35,1127.2,-1.832816935
05-Jun-01,1127.15,1130.65,1106.8,1115.6,-1.034430483
06-Jun-01,1117.5,1132.95,1114,1115.7,0.008963385
07-Jun-01,1115.05,1116.1,1095.45,1112.35,-0.300711611
08-Jun-01,1112.45,1128.9,1112.45,1126.6,1.272935297
11-Jun-01,1126.55,1134.8,1122.35,1131.1,0.398636308
12-Jun-01,1131.05,1133.3,1121.8,1127.15,-0.349828764
13-Jun-01,1127.1,1132.95,1126.9,1129,0.163996225
14-Jun-01,1128.95,1128.95,1110.15,1112.75,-1.449785625
15-Jun-01,1112.7,1112.7,1084.2,1087.75,-2.27230863
18-Jun-01,1087.75,1087.75,1064.4,1078.3,-0.872561571
19-Jun-01,1078.25,1099.7,1075.45,1096.65,1.687435152
20-Jun-01,1096.35,1100.55,1084.7,1097.6,0.086589956
21-Jun-01,1097.9,1102.45,1090.25,1095.2,-0.2188983
22-Jun-01,1095.85,1097.8,1081.3,1087.65,-0.691758949
25-Jun-01,1087.1,1087.1,1064.4,1067,-1.916843318
26-Jun-01,1066.4,1099.8,1060.05,1096.6,2.736351167
27-Jun-01,1096.6,1102.8,1086.75,1096.1,-0.045605875
28-Jun-01,1095.85,1101,1090.2,1094,-0.191772124
29-Jun-01,1094.05,1114.35,1091.05,1107.9,1.262562754
02-Jul-01,1108.35,1119.55,1097.95,1100.75,-0.647456589
03-Jul-01,1097.4,1097.4,1066.05,1069.8,-2.852005054
04-Jul-01,1068.05,1074.6,1062.2,1067.95,-0.173079215
05-Jul-01,1068.35,1079.35,1066.95,1069.75,0.168405335
06-Jul-01,1069.15,1069.15,1059.6,1065.1,-0.435628485
09-Jul-01,1064.8,1064.8,1052.1,1059.5,-0.527159274
10-Jul-01,1059.95,1078.1,1059.25,1072.05,1.177560463
11-Jul-01,1072.15,1088.5,1068.35,1083.65,1.07622693
12-Jul-01,1083.8,1109,1083.8,1105.5,1.996274866
13-Jul-01,1105.7,1127.15,1103.3,1110.45,0.446761726
16-Jul-01,1110.35,1116.7,1102.45,1105.55,-0.442238988
17-Jul-01,1103.55,1106.05,1092.5,1103.1,-0.22185507
18-Jul-01,1103.1,1108.45,1088.1,1091.95,-1.015930926
19-Jul-01,1091.35,1091.35,1079.55,1085.9,-0.555595249
20-Jul-01,1085.95,1089.95,1072.75,1077.7,-0.757999562
23-Jul-01,1076.15,1076.15,1063.4,1070.65,-0.656319995
24-Jul-01,1065.95,1074.75,1064.5,1072.55,0.177305011
25-Jul-01,1072.45,1073.95,1062.15,1064.2,-0.78156476
26-Jul-01,1063.9,1066.55,1050.15,1053.4,-1.020031511
27-Jul-01,1053.2,1061.2,1046.9,1051.7,-0.161512552
30-Jul-01,1051.45,1062.8,1050.9,1061.45,0.922799535
31-Jul-01,1061.45,1076.35,1053.6,1072.85,1.068276101
01-Aug-01,1073,1077.7,1059.75,1063.15,-0.908245944
02-Aug-01,1064.25,1070.05,1059.55,1066,0.267712627
03-Aug-01,1066.4,1077.55,1066.2,1074.6,0.803517357
06-Aug-01,1074.2,1082.4,1072.55,1075.25,0.060469337
07-Aug-01,1074.35,1079.3,1070.2,1072.1,-0.29338508
08-Aug-01,1071.75,1072.1,1059.55,1068,-0.383160134
09-Aug-01,1068.1,1072.6,1061.4,1070.65,0.247820013
10-Aug-01,1070.65,1076.7,1069.05,1071.15,0.046689701
13-Aug-01,1070.95,1081.4,1061.05,1063,-0.763773832
14-Aug-01,1063.05,1076.6,1062.2,1075.5,1.169057037
16-Aug-01,1075.2,1083.7,1072.95,1078.95,0.320267627
17-Aug-01,1079,1084,1067.6,1069.2,-0.907764072
20-Aug-01,1062.5,1067.95,1061,1063.75,-0.511030438
21-Aug-01,1063.65,1071.2,1062.3,1068.7,0.464255564
23-Aug-01,1068.7,1079,1065.7,1071.5,0.261657938
24-Aug-01,1071.5,1076.7,1064.9,1069.15,-0.219559568
27-Aug-01,1064.05,1078.35,1064.05,1072.55,0.317505053
28-Aug-01,1072.35,1076.85,1069.6,1070.65,-0.177305011
29-Aug-01,1070.55,1074.5,1066.45,1067.45,-0.299331405
30-Aug-01,1068.3,1070.25,1061.9,1064.15,-0.309626819
31-Aug-01,1064.1,1064.1,1051.75,1053.75,-0.982112809
03-Sep-01,1054.65,1059.9,1046.35,1048.05,-0.542393565
04-Sep-01,1048.2,1053.25,1043.3,1048.2,0.01431127
05-Sep-01,1047.25,1051.55,1043.3,1045,-0.305752197
06-Sep-01,1047.7,1048.2,1033.4,1036.1,-0.855322114
07-Sep-01,1036.35,1037.35,1026.45,1035.2,-0.086901951
10-Sep-01,1035,1045.3,1031.45,1033.4,-0.174030789
11-Sep-01,1033.35,1037.45,1020.7,1023.4,-0.972391948
12-Sep-01,1023.25,1023.25,957.95,982.2,-4.109074277
13-Sep-01,982.2,993.05,969,971.7,-1.074783876
14-Sep-01,972.05,974.5,902.7,919.7,-5.499958494
17-Sep-01,916.15,916.15,861.05,872.25,-5.297144984
18-Sep-01,872.15,910.35,868.5,900.2,3.154088079
19-Sep-01,899.7,915,899.7,912.2,1.324230342
20-Sep-01,910.2,910.35,873.7,898.8,-1.479872397
21-Sep-01,903.75,903.75,849.95,854.2,-5.08951819
24-Sep-01,853,878.6,853,869.05,1.72353026
25-Sep-01,869.15,893.35,858.85,861.4,-0.884168839
26-Sep-01,861.35,877,859.2,873.7,1.417809468
27-Sep-01,873.15,893.05,868.3,890,1.848439542
28-Sep-01,891.75,922.55,891,913.85,2.644498147
01-Oct-01,914.65,919.2,905.5,910.1,-0.411196062
03-Oct-01,910.05,915.05,896.25,899.65,-1.154868478
04-Oct-01,899.65,914.25,899.65,911.65,1.325034569
05-Oct-01,911.6,919.75,903.05,914.6,0.323066674
08-Oct-01,911.2,913.05,884.65,901.95,-1.392772507
09-Oct-01,903,914.3,902.55,912.7,1.184815337
10-Oct-01,915.5,942.8,912.9,940.35,2.984490687
11-Oct-01,940.45,959.75,940.45,954.9,1.535447657
12-Oct-01,958.4,969.9,956.85,960.4,0.574324139
15-Oct-01,963.65,966.15,954.35,963.4,0.311882985
16-Oct-01,963.4,973.25,962.5,971.25,0.811520749
17-Oct-01,971.95,989.05,971.95,986.25,1.532597048
18-Oct-01,984.2,984.5,969.35,972.05,-1.450262869
19-Oct-01,972.2,981,970.85,976.65,0.472110488
22-Oct-01,980.05,994.15,973.2,976.4,-0.025600983
23-Oct-01,976.75,994.15,976.55,993.2,1.705971512
24-Oct-01,992.95,1000.95,987.4,991.2,-0.201572332
25-Oct-01,991.25,998,979.95,983.2,-0.810377206
29-Oct-01,983.15,996.6,974.05,977.45,-0.58654186
30-Oct-01,977.35,977.35,960.5,963.1,-1.478989109
31-Oct-01,962.85,976.4,959.35,971.9,0.909566994
01-Nov-01,973.55,997.3,973.55,994,2.248428815
02-Nov-01,994.25,1009.55,991.95,997.6,0.361518771
05-Nov-01,997.25,1001.3,987.85,991.05,-0.658740722
06-Nov-01,991.2,1007.4,991.15,1001.9,1.088848912
07-Nov-01,1001.95,1014.1,984.45,987.5,-1.447697949
08-Nov-01,987.5,1001.15,985.75,997.7,1.027613314
09-Nov-01,999.1,1008.95,999.1,1004.05,0.634446989
12-Nov-01,1004.55,1014.25,1003.6,1010.9,0.679920235
13-Nov-01,1010.95,1013.25,999.85,1005.4,-0.54555509
14-Nov-01,1005.45,1017.2,1004.7,1015.8,1.029100711
15-Nov-01,1016.05,1038.35,1015.15,1035.7,1.940104723
19-Nov-01,1034.2,1072,1032.85,1068.15,3.08506535
20-Nov-01,1067.3,1082.4,1046.15,1050.2,-1.694755789
21-Nov-01,1050.4,1064.85,1046.3,1056.35,0.583894754
22-Nov-01,1056.45,1075.9,1056.45,1062.45,0.575799212
23-Nov-01,1063.05,1075.05,1057.3,1059,-0.325249527
26-Nov-01,1059.25,1084.65,1059.25,1080.6,2.019137581
27-Nov-01,1087.6,1097.6,1071.05,1076.05,-0.421951337
28-Nov-01,1076.15,1082.3,1067.65,1070.8,-0.48908964
29-Nov-01,1070.3,1071,1063,1067.15,-0.341448916
03-Dec-01,1067.2,1074.5,1063.25,1065.4,-0.164122801
04-Dec-01,1066.05,1082.6,1065.65,1077.7,1.147882512
05-Dec-01,1077.95,1107.15,1077.95,1104.55,2.460887159
06-Dec-01,1105.1,1132.65,1105.1,1110.45,0.532732637
07-Dec-01,1110.9,1122.65,1109.65,1112.3,0.166460504
10-Dec-01,1112.15,1123.55,1112.15,1115.25,0.264865141
11-Dec-01,1112.15,1122.85,1107.7,1110.2,-0.453841575
12-Dec-01,1110.65,1121.55,1104.75,1107.65,-0.229952533
13-Dec-01,1107.75,1114.15,1069.95,1098.75,-0.806748393
14-Dec-01,1098.65,1102.9,1082.75,1087.85,-0.996989874
18-Dec-01,1089.9,1098,1071.35,1082.3,-0.511486496
19-Dec-01,1082.5,1086.35,1057.1,1060.75,-2.011220122
20-Dec-01,1060.45,1064.8,1047.5,1062,0.117771772
21-Dec-01,1061.8,1061.8,1043.65,1050.85,-1.055456233
24-Dec-01,1051,1055,1032.6,1048.5,-0.223878913
26-Dec-01,1048.9,1058.3,1030.5,1034.25,-1.3684045
27-Dec-01,1033.85,1037.7,1017.35,1020,-1.387389906
28-Dec-01,1019.9,1036.35,1010.45,1033.8,1.343870648
31-Dec-01,1033.9,1062.3,1033.9,1059.05,2.413094608
01-Jan-02,1058.85,1071.15,1052.05,1055.3,-0.354719316
02-Jan-02,1054.95,1065.25,1054.1,1060.75,0.515111841
03-Jan-02,1063.45,1074.85,1062.9,1072.25,1.078303931
04-Jan-02,1072.4,1099.25,1072.4,1096.2,2.209040922
07-Jan-02,1093.05,1111.55,1093.05,1100.15,0.359688051
08-Jan-02,1100.55,1114.55,1097.9,1109.9,0.882338703
09-Jan-02,1110,1119.4,1098.7,1102.8,-0.641752101
10-Jan-02,1098.8,1105.35,1093.6,1098.2,-0.41799243
11-Jan-02,1098.15,1105.9,1073.45,1088.55,-0.882594045
14-Jan-02,1089.45,1118.5,1089.45,1109.8,1.93332835
15-Jan-02,1109.45,1112.6,1090.2,1094.15,-1.420201279
16-Jan-02,1094.15,1104.8,1085.3,1090.3,-0.352491839
17-Jan-02,1090.25,1116.05,1078.95,1109.2,1.718614703
18-Jan-02,1109.55,1121.75,1089.05,1093.15,-1.457559802
21-Jan-02,1093.25,1099.8,1082.65,1091.35,-0.164797474
22-Jan-02,1091.35,1099,1090,1092.85,0.137350081
23-Jan-02,1092.85,1096.95,1087.5,1089.4,-0.316187685
24-Jan-02,1089.6,1098.6,1081.7,1085.3,-0.37706395
25-Jan-02,1085.85,1089.7,1077,1080.1,-0.480281703
28-Jan-02,1083.25,1088.75,1068.7,1071.35,-0.813409398
29-Jan-02,1071.35,1076.45,1068.85,1071.65,0.027998134
30-Jan-02,1072.85,1072.85,1058.8,1067.45,-0.392689018
31-Jan-02,1067.65,1082,1067.65,1075.4,0.742005878
01-Feb-02,1076.95,1088.05,1076.95,1081.65,0.579496766
04-Feb-02,1083.05,1086.95,1074.15,1076.9,-0.44011097
05-Feb-02,1076.25,1081.2,1069.4,1074.25,-0.246379968
06-Feb-02,1074.4,1117.1,1074,1113.1,3.552617184
07-Feb-02,1114.85,1130.95,1104.3,1110.45,-0.238357694
08-Feb-02,1112.8,1131.85,1104.45,1123.75,1.190596823
11-Feb-02,1124.85,1144.15,1124.85,1131.55,0.691706744
12-Feb-02,1131.95,1143.3,1125.55,1129.5,-0.181331732
13-Feb-02,1129.8,1142.3,1129.6,1135.1,0.494569585
14-Feb-02,1135.5,1151.65,1133.85,1150,1.30411896
15-Feb-02,1150.65,1164.1,1150.3,1159.95,0.861495837
18-Feb-02,1159.85,1177.05,1156.7,1172.85,1.105978352
19-Feb-02,1172.85,1178.1,1155.1,1158.9,-1.19654049
20-Feb-02,1158.45,1158.45,1134.65,1145.95,-1.123729203
21-Feb-02,1146.05,1158.05,1146.05,1149.85,0.339751176
22-Feb-02,1149.85,1165.7,1145.5,1163.5,1.180120468
25-Feb-02,1163.65,1167.6,1155.45,1165.45,0.167457477
26-Feb-02,1165.75,1192.65,1165.75,1189.4,2.034169976
27-Feb-02,1190.15,1205.95,1180,1189.2,-0.016816615
28-Feb-02,1189.6,1197,1135.2,1142.05,-4.045591903
01-Mar-02,1142.05,1181.25,1135.45,1178,3.099319212
04-Mar-02,1178.45,1201.1,1172.3,1177.35,-0.055193497
05-Mar-02,1176.4,1193.1,1175.15,1178.5,0.097629314
06-Mar-02,1176.55,1182.65,1162.75,1172.6,-0.501893785
07-Mar-02,1173.6,1195.2,1173.6,1193.05,1.728954784
08-Mar-02,1193.6,1199.6,1182.55,1187.65,-0.453648865
11-Mar-02,1187.5,1192.75,1164.55,1167.85,-1.681211324
12-Mar-02,1167.85,1171.2,1144.3,1150.45,-1.501128132
13-Mar-02,1150.2,1165.4,1143.55,1157.05,0.572049231
14-Mar-02,1156.85,1163.65,1153.15,1159.45,0.207209226
15-Mar-02,1159.6,1173.75,1159.6,1169.75,0.884429602
18-Mar-02,1169.95,1184.7,1163.75,1169.3,-0.03847716
19-Mar-02,1169.4,1170.8,1150.3,1152.15,-1.477551703
20-Mar-02,1152.05,1158.95,1148.5,1155.6,0.298992748
21-Mar-02,1155.55,1155.55,1141.05,1144.2,-0.991398676
22-Mar-02,1144.5,1148.65,1135.9,1138.45,-0.503801473
26-Mar-02,1138.1,1140.2,1117.85,1123.05,-1.361948976
27-Mar-02,1130,1134.1,1121.35,1123.35,0.026709402
28-Mar-02,1123.6,1138.45,1123.6,1129.55,0.550403094
01-Apr-02,1129.85,1143.3,1129.85,1138.95,0.828746202
02-Apr-02,1138.8,1147.3,1132.3,1136.95,-0.175754692
03-Apr-02,1136.6,1136.9,1121.45,1123.5,-1.190042578
04-Apr-02,1124.05,1149.65,1123.9,1145.9,1.974154181
05-Apr-02,1146.05,1153.3,1139.9,1141.95,-0.345302701
08-Apr-02,1141.9,1147.9,1134,1135.25,-0.588443644
09-Apr-02,1135.15,1137.45,1122.1,1126.7,-0.755988481
10-Apr-02,1126.7,1140.25,1125.75,1138.5,1.041860033
11-Apr-02,1138.55,1150.2,1138.55,1143.6,0.446957494
12-Apr-02,1143.25,1151.55,1138.65,1146.5,0.253264185
15-Apr-02,1146.55,1152.55,1130.45,1134.15,-1.083035163
16-Apr-02,1130.8,1133.5,1116.65,1118.75,-1.367148108
17-Apr-02,1119,1136.6,1118.95,1125.1,0.565992999
18-Apr-02,1125.25,1135,1123.8,1129,0.346036457
19-Apr-02,1125.55,1127.05,1097.6,1100.3,-2.574941527
22-Apr-02,1100.5,1107.2,1088.05,1104.15,0.34929383
23-Apr-02,1104,1108.8,1095,1106,0.167409491
24-Apr-02,1106.25,1116.85,1105.7,1110.6,0.415050673
25-Apr-02,1110.65,1113.85,1089,1094.3,-1.478552038
26-Apr-02,1094.25,1103.35,1094.1,1097.4,0.28288562
29-Apr-02,1097.55,1098.65,1073.3,1074.2,-2.136754715
30-Apr-02,1074.25,1085.75,1073.4,1084.5,0.95428528
02-May-02,1084.8,1101.1,1084.8,1093.3,0.808159417
03-May-02,1093.4,1098.6,1091.5,1096.95,0.333295594
06-May-02,1096.95,1102.05,1096.25,1100.95,0.363984205
07-May-02,1100.9,1111.85,1096.65,1110.7,0.881700374
08-May-02,1110.7,1122.7,1110.7,1117.6,0.619308177
09-May-02,1117.7,1136.55,1117.7,1127.6,0.89079513
10-May-02,1127.05,1127.3,1111.15,1116.4,-0.998225758
13-May-02,1116.8,1121.95,1114.2,1119.65,0.290691379
14-May-02,1119.95,1125.95,1111.45,1115.1,-0.407204948
15-May-02,1115.15,1121.5,1102.65,1107.8,-0.656802037
16-May-02,1108.25,1111.25,1089.85,1092.8,-1.363285678
17-May-02,1092.8,1099.75,1079.95,1090.65,-0.196936105
20-May-02,1091.7,1097.95,1071.35,1074.35,-1.505802124
21-May-02,1074.75,1074.85,1028.25,1049.2,-2.368785853
22-May-02,1049.5,1050.9,1035.5,1045.3,-0.372404345
23-May-02,1045.2,1045.35,1024.3,1026.75,-1.79054517
24-May-02,1026.9,1069.2,1026.9,1067,3.845249847
27-May-02,1067,1071.5,1054.1,1062.7,-0.403813292
28-May-02,1061.9,1062.3,1034.1,1038.2,-2.332439499
29-May-02,1038.2,1047.95,1026.5,1041.65,0.331754998
30-May-02,1041.4,1049.95,1030.1,1032.15,-0.916198906
31-May-02,1032.5,1037.7,1020.1,1028.8,-0.325093083
03-Jun-02,1029.25,1047.25,1029.25,1039.75,1.058722514
04-Jun-02,1040.15,1047.4,1036.55,1045.4,0.541928766
05-Jun-02,1045.55,1067.5,1045,1064.2,1.782375588
06-Jun-02,1064.15,1072,1055.5,1064.35,0.014094102
07-Jun-02,1063.75,1063.75,1044.35,1048.8,-1.471763073
10-Jun-02,1049.95,1072.5,1049.95,1069.9,1.99185327
11-Jun-02,1070.95,1099.5,1070.55,1097.05,2.505957294
12-Jun-02,1097.15,1100.45,1088.5,1092.8,-0.388154927
13-Jun-02,1093,1102.05,1080.8,1082.85,-0.914675556
14-Jun-02,1081.75,1087.6,1079.45,1085.7,0.262848598
17-Jun-02,1085.8,1097.55,1085.7,1088.9,0.294307211
18-Jun-02,1088.9,1097.4,1073.75,1074.95,-1.28938635
19-Jun-02,1074.7,1079.2,1056.45,1062.9,-1.127312731
20-Jun-02,1063.1,1074,1056.25,1070.05,0.67043548
21-Jun-02,1069.5,1069.8,1058.95,1062.55,-0.703369682
24-Jun-02,1065.6,1065.6,1054.45,1061.85,-0.065900963
25-Jun-02,1061.9,1063.3,1048.55,1055.4,-0.609282792
26-Jun-02,1055.35,1061.05,1042.2,1044.2,-1.06688
27-Jun-02,1044.5,1053.7,1044,1048.55,0.41572154
28-Jun-02,1049.4,1068.9,1049.4,1057.8,0.878302225
01-Jul-02,1058,1070.15,1058,1068.95,1.048557861
02-Jul-02,1067.9,1071.7,1064.95,1068.05,-0.084230234
03-Jul-02,1067.8,1074,1065.55,1069.9,0.173063024
04-Jul-02,1069.95,1078.55,1068.4,1070.55,0.060734894
05-Jul-02,1071,1076.2,1067.45,1073.8,0.30312239
08-Jul-02,1074,1085.3,1072.9,1082.05,0.765363107
09-Jul-02,1081.9,1083.65,1077.55,1080.3,-0.161860974
10-Jul-02,1081.55,1087.4,1069.45,1071.7,-0.79926076
11-Jul-02,1070.95,1070.95,1055.3,1056.6,-1.418996699
12-Jul-02,1057.1,1064.9,1054.9,1058.25,0.156039467
15-Jul-02,1057.95,1058.45,1043.3,1048,-0.973301452
16-Jul-02,1047.9,1051.85,1033.95,1035.95,-1.156470577
17-Jul-02,1035.95,1037.5,1025,1032.55,-0.328740929
18-Jul-02,1032.55,1044,1032.55,1041.3,0.843846172
19-Jul-02,1041.35,1041.5,1032.25,1035.9,-0.519931847
22-Jul-02,1035.2,1035.2,1009,1012,-2.334204322
23-Jul-02,1012.05,1023.65,1005.75,1021.9,0.973506877
24-Jul-02,1021.8,1022.2,1001.9,1004.05,-1.762181881
25-Jul-02,1004.2,1021.3,997.85,1001.55,-0.249302084
26-Jul-02,1001.05,1001.05,972.55,973.5,-2.840625416
29-Jul-02,973,977.95,953.15,971.65,-0.19021675
30-Jul-02,973,987.5,956.8,960.65,-1.138551863
31-Jul-02,960.3,964.1,943.6,958.9,-0.182334452
01-Aug-02,959.2,972.05,954.15,957.7,-0.125221763
02-Aug-02,957.55,957.55,935.55,954.75,-0.308505042
05-Aug-02,954.9,966.5,953.9,963.25,0.88634574
06-Aug-02,963.3,969.55,955.4,966.65,0.352350227
07-Aug-02,967.7,978.6,966.55,969.1,0.253131996
08-Aug-02,969.15,971.75,951.2,953.55,-1.617594369
09-Aug-02,953.8,963.85,948,961.95,0.877061221
12-Aug-02,961.15,971.55,961.15,969.85,0.81789461
13-Aug-02,970.4,977.2,969.9,976.05,0.637239424
14-Aug-02,976.05,976.25,967.25,969.65,-0.657863297
16-Aug-02,970.75,981.2,968.35,979.25,0.98517909
19-Aug-02,979.4,983.55,978.2,979.85,0.061252618
20-Aug-02,979.75,990.85,979.05,988.55,0.88397243
21-Aug-02,988.6,994.25,984.35,988.45,-0.010116338
22-Aug-02,988.55,995.3,983.45,985.7,-0.278601097
23-Aug-02,985.75,996.4,984.7,995.2,0.959167331
26-Aug-02,992.4,1001.45,986.15,998.85,0.366089524
27-Aug-02,998.85,1003.3,985.7,987.7,-1.122560931
28-Aug-02,987.35,988.1,981.1,985.7,-0.202695924
29-Aug-02,985.85,989.4,981.45,987.25,0.15712515
30-Aug-02,987.65,1012.75,986.7,1010.6,2.337619269
02-Sep-02,1010.9,1024.65,1010.85,1013.5,0.286547303
03-Sep-02,1013.65,1014.8,999.4,1001.1,-1.231029147
04-Sep-02,1000.7,1008.8,990.85,1006.95,0.582656463
05-Sep-02,1006.9,1013.45,1004.2,1008.6,0.163727059
06-Sep-02,1008.45,1008.45,992.7,995.2,-1.337478766
09-Sep-02,992.05,1005.85,985.25,998.55,0.336050473
11-Sep-02,998.6,1002.35,993.35,998.85,0.030039051
12-Sep-02,998.95,1005.15,998.8,1001.65,0.2799302
13-Sep-02,1001.4,1001.4,989.85,992,-0.968081194
16-Sep-02,991.75,997,983.55,985.75,-0.632033453
17-Sep-02,985.75,996.8,985.75,994.9,0.923945684
18-Sep-02,994.15,994.15,981.6,983.6,-1.142291925
19-Sep-02,983.45,985.25,970.8,976.05,-0.770549573
20-Sep-02,975.6,975.6,960.7,969.6,-0.663019929
23-Sep-02,969.85,974.75,967.35,970.3,0.072168672
24-Sep-02,969.95,969.95,960.2,966.2,-0.423444991
25-Sep-02,964.65,971.85,960.5,970.05,0.397676444
26-Sep-02,970.1,976.25,968.25,969.9,-0.015464316
27-Sep-02,969.95,978,969.25,976.45,0.673057233
30-Sep-02,976.15,976.15,961.55,963.15,-1.371438282
01-Oct-02,961.15,964.2,950.3,955.2,-0.828842027
03-Oct-02,955.35,957.9,945.8,948.2,-0.735529217
04-Oct-02,948.1,951.8,944.5,948.2,0
07-Oct-02,947.8,956.35,946.25,954.75,0.688407564
08-Oct-02,954.8,963.15,952.5,960.8,0.631674466
09-Oct-02,960.85,968.75,952.95,954.75,-0.631674466
10-Oct-02,954.8,960.45,945,958.45,0.386787018
11-Oct-02,958.45,973.5,958.45,971.05,1.306056399
14-Oct-02,971.5,976.5,969,972.45,0.144070002
16-Oct-02,972.9,983.6,971.7,973.6,0.118188138
17-Oct-02,973.7,976.05,966.55,973.3,-0.030818224
18-Oct-02,973.8,982.5,968.8,971.65,-0.169670212
21-Oct-02,971.75,976.2,965.65,967.35,-0.443528319
22-Oct-02,967.5,976.35,961.65,962.5,-0.502630796
23-Oct-02,962.9,963.75,955.45,957.35,-0.536501534
24-Oct-02,957.7,959.8,945,946.9,-1.097555983
25-Oct-02,946.8,946.8,929.25,932.2,-1.564610705
28-Oct-02,932.35,934.9,920.1,922.7,-1.024322935
29-Oct-02,922.55,939.7,921.65,936.9,1.527239837
30-Oct-02,936.15,944.35,935.9,937.75,0.0906836
31-Oct-02,937.35,953.3,937.05,951.4,1.445119504
01-Nov-02,951.45,956.95,946.4,951.45,0.005255275
04-Nov-02,951.6,965.5,951.6,962.1,1.113125862
05-Nov-02,962.85,963.7,957.2,962.3,0.0207857
07-Nov-02,962.35,970.2,957.95,960.7,-0.166406695
08-Nov-02,960.5,960.95,954.35,956.95,-0.391104193
11-Nov-02,957.55,958.55,952.1,954.05,-0.303506251
12-Nov-02,953.9,960.85,948.05,959.85,0.606094128
13-Nov-02,960.35,965.75,956.9,962.65,0.291287592
14-Nov-02,964.15,974.1,963.5,971.9,0.956302033
15-Nov-02,972.3,992.05,972.3,990.35,1.880549749
18-Nov-02,990.35,1000.3,989.05,996.85,0.654189129
20-Nov-02,996.85,1007.2,992.3,1001.6,0.475369306
21-Nov-02,1001.8,1012.75,1001.8,1008.75,0.711321924
22-Nov-02,1009.5,1026,1009.5,1020.15,1.123773471
25-Nov-02,1020.9,1030.35,1017.5,1026.2,0.591298422
26-Nov-02,1026.4,1040.45,1026,1036.15,0.964926148
27-Nov-02,1036.35,1042.2,1027.7,1031.1,-0.488572746
28-Nov-02,1031.25,1051.75,1031.25,1049.7,1.787821552
29-Nov-02,1049.55,1057.45,1040.95,1050.15,0.042860205
02-Dec-02,1050.15,1070.15,1050.15,1067.9,1.676109209
03-Dec-02,1067.7,1075.75,1051.8,1055,-1.215333627
04-Dec-02,1055.75,1055.75,1034.1,1036.4,-1.778759722
05-Dec-02,1036.75,1052.45,1036.75,1045.95,0.917239365
06-Dec-02,1047.55,1072.25,1047.55,1069.8,2.254615176
09-Dec-02,1070.5,1085.75,1054.95,1058.65,-1.04772036
10-Dec-02,1058.35,1066.1,1045.65,1063.7,0.475888476
11-Dec-02,1064.1,1076.95,1062.3,1069.75,0.567158004
12-Dec-02,1069.95,1078.85,1066.8,1077,0.675442186
13-Dec-02,1074.45,1087.35,1074.45,1086.2,0.850596844
16-Dec-02,1089,1100,1075.55,1078.45,-0.716054153
17-Dec-02,1078.7,1084.95,1069,1073.25,-0.483339696
18-Dec-02,1073.2,1083.65,1072.85,1077.95,0.43696611
19-Dec-02,1077.85,1079.9,1070.5,1076,-0.181062748
20-Dec-02,1075.45,1084.95,1075.4,1079.3,0.306222111
23-Dec-02,1079.3,1082.6,1073.35,1076,-0.306222111
24-Dec-02,1075.95,1087,1072.65,1085,0.832952525
26-Dec-02,1085.05,1100.4,1085.05,1094.8,0.899171119
27-Dec-02,1095.65,1103.95,1095.6,1098.4,0.328287729
30-Dec-02,1095.8,1095.8,1084.35,1091.95,-0.588948674
31-Dec-02,1091.85,1100.1,1091.7,1093.5,0.141847241
01-Jan-03,1093.6,1102.1,1093.6,1100.15,0.606297301
02-Jan-03,1100.55,1105.6,1091.2,1093.05,-0.647458034
03-Jan-03,1094.45,1099.85,1087.3,1089.6,-0.316129739
06-Jan-03,1089.75,1093.05,1081.25,1084.35,-0.482992728
07-Jan-03,1084.4,1089.85,1078.95,1081.8,-0.235440868
08-Jan-03,1082.4,1091.45,1082.3,1089.35,0.695486764
09-Jan-03,1089.75,1099.15,1087.75,1097.35,0.731699428
10-Jan-03,1097.6,1103.25,1077.4,1080.25,-1.570568654
13-Jan-03,1080.25,1080.4,1070.75,1073.75,-0.603530151
14-Jan-03,1072.7,1080.8,1070.3,1078.95,0.483115168
15-Jan-03,1077.9,1087.5,1077.8,1085,0.559164099
16-Jan-03,1085.05,1091.35,1083.95,1088.35,0.308280089
17-Jan-03,1089.3,1090.25,1083.2,1086.5,-0.170126716
20-Jan-03,1086.25,1087,1074.2,1076.35,-0.938583306
21-Jan-03,1076.3,1080.5,1074.1,1077.9,0.143901615
22-Jan-03,1078.45,1086.2,1073.6,1082.9,0.462792385
23-Jan-03,1081.4,1083.15,1069.05,1070.9,-1.114321123
24-Jan-03,1070.6,1075.2,1053.4,1056.05,-1.396388378
27-Jan-03,1057.8,1059.35,1030.35,1037.65,-1.757699166
28-Jan-03,1036.35,1047.95,1026.75,1046.2,0.820601097
29-Jan-03,1059.8,1059.8,1033.3,1037.2,-0.863977727
30-Jan-03,1037.15,1050.55,1031.35,1034.6,-0.25098961
31-Jan-03,1034.75,1044.25,1026.2,1041.85,0.698310045
03-Feb-03,1040.25,1056.6,1036.5,1055.3,1.282710766
04-Feb-03,1056.55,1063.7,1050.45,1054.8,-0.04739112
05-Feb-03,1054.3,1054.65,1041.75,1047.4,-0.704027263
06-Feb-03,1047.25,1065.95,1043.7,1063.6,1.534847752
07-Feb-03,1063.75,1065.8,1055.5,1057.5,-0.575174845
10-Feb-03,1058.2,1058.75,1047.15,1048.6,-0.845169078
11-Feb-03,1048.6,1055.8,1044.55,1048,-0.057235526
12-Feb-03,1048.15,1051,1040.4,1044.45,-0.339315482
14-Feb-03,1044.45,1047.05,1034.1,1036,-0.812328724
17-Feb-03,1036.2,1060.5,1036.2,1058.2,2.120220765
18-Feb-03,1058.95,1065.15,1057.6,1059.3,0.103896113
19-Feb-03,1059.3,1068.8,1059.3,1064.3,0.470899344
20-Feb-03,1064.15,1071.7,1058.35,1065.6,0.122071474
21-Feb-03,1065.6,1069.2,1061.1,1066.15,0.051600799
24-Feb-03,1066.2,1075.5,1066.2,1070.15,0.374479677
25-Feb-03,1070.1,1073.25,1054.9,1055.55,-1.373686747
26-Feb-03,1055.6,1059.6,1048.2,1049.65,-0.560518283
27-Feb-03,1049.6,1057.45,1044.9,1052.95,0.313897338
28-Feb-03,1053.65,1068.65,1053.65,1063.4,0.987557344
03-Mar-03,1063.55,1070.85,1057.55,1058.85,-0.428790856
04-Mar-03,1058.7,1058.7,1045.2,1046.6,-1.163659857
05-Mar-03,1046.55,1046.55,1029.9,1040.7,-0.565325129
06-Mar-03,1040.3,1040.75,1029.55,1031.25,-0.912190499
07-Mar-03,1031.05,1031.05,1014.3,1017.1,-1.381621802
10-Mar-03,1017.1,1021.5,1004.35,1006.7,-1.02777859
11-Mar-03,1006.65,1016.7,998.95,1014.55,0.776750968
12-Mar-03,1014.25,1017.75,1000.05,1001.7,-1.27466078
13-Mar-03,1001.5,1006.4,994.2,999.65,-0.20486179
17-Mar-03,999.7,1000.85,982.7,993,-0.667455367
19-Mar-03,993.35,1011.45,992.9,1003.9,1.091702965
20-Mar-03,1003.45,1028.9,1001.75,1025.25,2.104407057
21-Mar-03,1025.55,1033.7,1022.05,1030.55,0.515615502
22-Mar-03,1030.6,1039.8,1030.6,1037.15,0.63839265
24-Mar-03,1037.15,1038.55,1011.95,1013.9,-2.267228583
25-Mar-03,1013.5,1013.5,998.4,1011.3,-0.256764905
26-Mar-03,1011.55,1019.9,1004.85,1013.85,0.251833331
27-Mar-03,1013.9,1013.9,999.6,1002.7,-1.105860368
28-Mar-03,1002.8,1006.3,996.75,1000.6,-0.209654148
31-Mar-03,1000.6,1000.6,974.1,978.2,-2.264095095
01-Apr-03,977.4,992.05,973.5,984.3,0.621658053
02-Apr-03,984.45,1002.1,984.45,999.4,1.522437027
03-Apr-03,999.55,1010.75,999.55,1009.15,0.970857244
04-Apr-03,1009.15,1018.25,1002.75,1016.95,0.769955929
07-Apr-03,1017.05,1033.45,1017.05,1031.5,1.420610188
08-Apr-03,1032,1032,1016.6,1018.1,-1.30759084
09-Apr-03,1018,1018,1002.3,1004.85,-1.309986849
10-Apr-03,1003.8,1003.8,958.2,962.2,-4.337122636
11-Apr-03,958.9,965.15,935.7,949.8,-1.297089315
15-Apr-03,951.8,964.2,938.8,951.2,0.147290926
16-Apr-03,950.65,961.75,949,958.65,0.780169939
17-Apr-03,958.65,958.65,936.7,940.7,-1.890176579
21-Apr-03,941.5,949.7,941.5,947.2,0.688598515
22-Apr-03,947.1,951.4,937.85,943.5,-0.391389932
23-Apr-03,943.75,951.2,931.5,934.2,-0.990581674
24-Apr-03,934.2,943.15,927.8,929.7,-0.482859461
25-Apr-03,929.45,931.35,921.1,924.3,-0.582525919
28-Apr-03,922.85,931.05,920,929.5,0.561011289
29-Apr-03,929.75,936.9,929.75,932.3,0.300784414
30-Apr-03,935.25,935.55,929.85,934.05,0.187531868
02-May-03,930.9,940.2,930.8,938.3,0.453975731
05-May-03,937.45,948.95,936.65,945.4,0.753839106
06-May-03,945.85,955,943.2,951.85,0.679934099
07-May-03,950.4,956.65,948.9,950.15,-0.178759248
08-May-03,950.15,951.3,938.7,941.55,-0.909241344
09-May-03,941.6,941.65,935.8,937.85,-0.393743193
12-May-03,938.5,944.45,934,936,-0.197454503
13-May-03,936.9,945.8,936.7,944.2,0.872253163
14-May-03,944.2,953.45,943.15,952.15,0.838457729
15-May-03,952.15,961.6,951.15,959.85,0.805443685
16-May-03,959.85,974.4,959.85,973.1,1.370982957
19-May-03,973.7,979.85,964.6,966.55,-0.675382146
20-May-03,964.65,974.05,959.8,971.55,0.515970393
21-May-03,972.05,980.75,965.55,968,-0.366064702
22-May-03,967.95,972.4,960.05,963.25,-0.491910377
23-May-03,963.5,972.9,962.4,967.9,0.481579265
26-May-03,967.85,983.9,967.1,982.45,1.492067571
27-May-03,982.35,990,974.25,976.85,-0.571634283
28-May-03,977.65,992.25,977.55,990.8,1.417958858
29-May-03,990.8,1004.85,989.5,1002.6,1.183920721
30-May-03,1000.05,1013.85,994.65,1006.8,0.418035843
02-Jun-03,1006.85,1020.5,1004.7,1015.15,0.825940055
03-Jun-03,1015.9,1016.9,1007.65,1010.65,-0.444269662
04-Jun-03,1010.7,1022.75,1010.1,1021.05,1.023782137
05-Jun-03,1021.1,1038.3,1021.1,1035.05,1.361822515
06-Jun-03,1036.2,1048.85,1035.95,1046.4,1.090596699
09-Jun-03,1046,1057.05,1039.85,1052.1,0.543246511
10-Jun-03,1052,1056.55,1033.95,1037.8,-1.368507888
11-Jun-03,1038,1048.25,1035,1044.1,0.605218236
12-Jun-03,1044.2,1052.6,1043.1,1051.3,0.687222329
13-Jun-03,1050.95,1059.45,1050.95,1056.2,0.465006769
16-Jun-03,1056.5,1059.8,1045.55,1051.8,-0.417457912
17-Jun-03,1052.3,1083.2,1052.3,1081.95,2.826198646
18-Jun-03,1082.8,1093.2,1080.9,1086.75,0.442662225
19-Jun-03,1085.95,1097,1078.9,1092.55,0.532282264
20-Jun-03,1092.65,1101.6,1081.35,1100.25,0.702301318
23-Jun-03,1100.6,1106.15,1087.65,1089.2,-1.009394489
24-Jun-03,1089.2,1092.65,1079.1,1085.35,-0.35409662
25-Jun-03,1085.65,1109.75,1084.35,1106.65,1.943491829
26-Jun-03,1106.8,1118.9,1106.8,1116.35,0.872700096
27-Jun-03,1117.45,1126.8,1109.35,1125.55,0.820737022
30-Jun-03,1125.6,1141.3,1125.5,1134.15,0.761166661
01-Jul-03,1133.95,1139,1125.75,1130.7,-0.304656173
02-Jul-03,1131.55,1145.4,1130.2,1133.8,0.273791295
03-Jul-03,1133.8,1150.75,1126.35,1144.65,0.952409051
04-Jul-03,1145.6,1148.85,1134,1138.45,-0.54312253
07-Jul-03,1138.9,1145.75,1134.6,1140.55,0.184291408
08-Jul-03,1141.45,1153.15,1141.3,1145.9,0.467975225
09-Jul-03,1146.35,1155.3,1137.15,1141.05,-0.424146332
10-Jul-03,1146,1163.6,1146,1162.35,1.849492677
11-Jul-03,1162.3,1170.75,1157.45,1161.65,-0.060240966
14-Jul-03,1161.2,1173.95,1161.2,1171.5,0.844357073
15-Jul-03,1171.5,1175.55,1148.8,1159.85,-0.999429255
16-Jul-03,1158.7,1170.45,1148.6,1168.75,0.764411521
17-Jul-03,1168.85,1175.95,1145.65,1152,-1.443523935
18-Jul-03,1151.85,1162.6,1130.45,1140,-1.047129987
21-Jul-03,1140,1146.4,1112.55,1115.8,-2.145662598
22-Jul-03,1115.35,1118.25,1089.3,1109.2,-0.593260167
23-Jul-03,1109.6,1124.7,1109.6,1119.05,0.884107632
24-Jul-03,1119.95,1144.35,1118.55,1139.45,1.806557876
25-Jul-03,1135.5,1164.7,1135.05,1162.75,2.024219928
28-Jul-03,1163.25,1180.6,1163.25,1169.2,0.553186513
29-Jul-03,1169.25,1177.25,1154.8,1174.75,0.473560475
30-Jul-03,1175.3,1187.7,1168.45,1183,0.6998226
31-Jul-03,1183.3,1198.5,1181.9,1185.85,0.240623203
01-Aug-03,1185.8,1198.8,1180.3,1195.75,0.831378655
04-Aug-03,1196.05,1206.1,1185.95,1203.6,0.65434622
05-Aug-03,1203.9,1218.5,1181,1184.45,-1.603853395
06-Aug-03,1184.1,1191.05,1164.75,1171.05,-1.137774957
07-Aug-03,1170.75,1199.7,1170.75,1196.95,2.187587236
08-Aug-03,1199.7,1224.5,1199.7,1222.65,2.124397962
11-Aug-03,1222.6,1240.35,1215.75,1232.85,0.830792805
12-Aug-03,1233.95,1249.35,1229.8,1234.75,0.153995816
13-Aug-03,1235.35,1249.35,1229.3,1246.9,0.979195058
14-Aug-03,1247,1260.35,1243.4,1247.75,0.068145835
18-Aug-03,1247.9,1285.7,1247.9,1281.4,2.661130086
19-Aug-03,1286.05,1307.6,1268.1,1277.7,-0.289164361
20-Aug-03,1280.8,1292.95,1280.8,1287.4,0.756309402
21-Aug-03,1288.2,1304.15,1287,1300.95,1.047008618
22-Aug-03,1301.5,1319.45,1298.8,1311.15,0.78098479
25-Aug-03,1311.95,1332.55,1245.85,1271.1,-3.102194739
26-Aug-03,1270.2,1322.95,1269.5,1318.2,3.638450232
27-Aug-03,1318.75,1346.3,1318.75,1340.3,1.662629987
28-Aug-03,1340.2,1349,1328.35,1341.05,0.055941971
29-Aug-03,1341.2,1365.8,1340.8,1356.55,1.149182279
01-Sep-03,1356.7,1379.4,1356.65,1375.95,1.419968964
02-Sep-03,1375.95,1388.95,1366.9,1385.45,0.688059497
03-Sep-03,1387.2,1394.95,1353.6,1359.35,-1.901835229
04-Sep-03,1358.9,1382.6,1355.8,1372.7,0.977295895
05-Sep-03,1373,1400.9,1372.75,1398.4,1.854912264
08-Sep-03,1398.4,1420.25,1398.35,1417.35,1.3460205
09-Sep-03,1417.8,1430.7,1397.65,1407.05,-0.729361681
10-Sep-03,1407,1414.1,1389.65,1409.55,0.177519041
11-Sep-03,1409.65,1422.4,1399.6,1403.15,-0.455079535
12-Sep-03,1405.55,1415.65,1367.15,1372.1,-2.237729622
15-Sep-03,1371.75,1371.85,1322.65,1329.25,-3.172753954
16-Sep-03,1330.15,1362.1,1299.5,1357.95,2.136133621
17-Sep-03,1357.95,1377.45,1332.2,1341.6,-1.211327808
18-Sep-03,1341.45,1342.6,1299.25,1302.35,-2.969260666
19-Sep-03,1303.2,1331.05,1285.25,1322.15,1.508887457
22-Sep-03,1319.25,1333.55,1300.25,1302.9,-1.466665021
23-Sep-03,1302.85,1333.7,1290.55,1328.2,1.92320929
24-Sep-03,1324.85,1373.9,1322.65,1372.05,3.248132966
25-Sep-03,1371.45,1377.25,1352.8,1357.2,-1.088221786
26-Sep-03,1357.55,1389.3,1357.35,1386.95,2.168333773
29-Sep-03,1386.9,1422.35,1386.1,1399.95,0.932943004
30-Sep-03,1400.7,1418.1,1399.8,1417.1,1.217600815
01-Oct-03,1416.6,1430.9,1407.95,1420.85,0.264275423
03-Oct-03,1420.85,1451.2,1420.85,1449.3,1.982539717
06-Oct-03,1449.45,1481.05,1423.75,1478.9,2.021788694
07-Oct-03,1478.95,1498.45,1467.75,1477.85,-0.071023931
08-Oct-03,1477.85,1493.05,1460.6,1478.6,0.050736526
09-Oct-03,1487.85,1505.05,1478.4,1502.1,1.576843488
10-Oct-03,1507.1,1527.25,1505.1,1523.1,1.388360262
13-Oct-03,1523.35,1550.9,1516.05,1546.75,1.540822379
14-Oct-03,1548.7,1562.85,1513.75,1520.8,-1.691944324
15-Oct-03,1521.45,1543.85,1503,1537,1.059595236
16-Oct-03,1537.3,1563.4,1537.3,1555.7,1.209314055
17-Oct-03,1565.2,1574.1,1552.15,1569.45,0.87996344
20-Oct-03,1569.7,1574.1,1536.5,1542.7,-1.719111148
21-Oct-03,1546.2,1549.65,1496.95,1506.5,-2.374504845
22-Oct-03,1506.75,1522.65,1483,1494.1,-0.826506071
23-Oct-03,1494.75,1503,1466.25,1470.45,-1.595554248
24-Oct-03,1485.8,1512.55,1434.75,1506.05,2.392185296
25-Oct-03,1506.05,1533.05,1506.05,1521.95,1.050207803
27-Oct-03,1522.05,1524.05,1482,1485.3,-2.437563534
28-Oct-03,1485.45,1500.8,1471.3,1481.75,-0.239295037
29-Oct-03,1481.3,1501.7,1477.1,1498.45,1.120741883
30-Oct-03,1499.25,1524.25,1495.8,1516.85,1.220457559
31-Oct-03,1517.1,1559.75,1515.55,1555.9,2.541834023
03-Nov-03,1556.5,1605.6,1556.5,1601.65,2.898019153
04-Nov-03,1601.3,1626.4,1601.3,1618.7,1.058901009
05-Nov-03,1618.7,1627.6,1592.55,1609.15,-0.591726869
06-Nov-03,1610.55,1630.25,1605.4,1612.2,0.18936166
07-Nov-03,1612.1,1624.5,1585.35,1592.05,-1.25772119
10-Nov-03,1603.55,1603.65,1568.1,1594.5,0.15377135
11-Nov-03,1594.5,1608.85,1590.95,1601.15,0.41619136
12-Nov-03,1601.3,1617.75,1598,1603.8,0.165369232
13-Nov-03,1610.4,1616.15,1573.6,1579.95,-1.498261242
14-Nov-03,1577.2,1580.3,1544.75,1550.45,-1.884798959
15-Nov-03,1549.65,1571.3,1542,1562.8,0.793387282
17-Nov-03,1563.1,1584.75,1554.4,1579.9,1.08824697
18-Nov-03,1579.15,1591.25,1557.2,1564.4,-0.985919
19-Nov-03,1563.95,1564,1534.35,1540.6,-1.533041296
20-Nov-03,1542.85,1558.15,1517.9,1522.3,-1.194960185
21-Nov-03,1520.4,1547,1509.15,1540.7,1.201450952
24-Nov-03,1541.35,1554.05,1536.5,1543.9,0.207482406
25-Nov-03,1543.95,1572.05,1543.95,1568.65,1.590369418
27-Nov-03,1568.85,1602.6,1568.7,1598.35,1.87564703
28-Nov-03,1598.55,1618.95,1598.55,1615.25,1.051789631
01-Dec-03,1615.85,1660.55,1615.7,1657.65,2.591119326
02-Dec-03,1657.65,1671.85,1639.65,1658.5,0.051264268
03-Dec-03,1660.7,1676.2,1655.9,1670.5,0.720940341
04-Dec-03,1670.65,1683.75,1656.1,1675.2,0.280957832
05-Dec-03,1675.5,1688.25,1642.05,1645.8,-1.770597294
08-Dec-03,1644.85,1654.35,1631.85,1646.25,0.027338589
09-Dec-03,1646.4,1677.9,1646.4,1675.85,1.782052517
10-Dec-03,1675.75,1697.3,1672.65,1686.9,0.657202574
11-Dec-03,1688.35,1701.7,1678.35,1695.4,0.502617621
12-Dec-03,1695.8,1705.95,1686.45,1698.9,0.206228161
15-Dec-03,1699.7,1728,1699.7,1723.95,1.46371867
16-Dec-03,1723.9,1740.3,1711.3,1736.25,0.710944559
17-Dec-03,1736.35,1746.2,1725.4,1733.25,-0.172935625
18-Dec-03,1733.2,1759,1725.85,1756.1,1.309718236
19-Dec-03,1757,1783.7,1755.4,1778.55,1.270298439
22-Dec-03,1778.85,1794.3,1778.4,1789.15,0.594222115
23-Dec-03,1789.1,1800.9,1751.05,1780.3,-0.495875731
24-Dec-03,1788.45,1815.6,1780.3,1808.7,1.582646575
26-Dec-03,1804.7,1840.35,1804.7,1837.05,1.555266897
29-Dec-03,1838.05,1876,1837.65,1874.05,1.99408402
30-Dec-03,1878.9,1914.4,1858.55,1873.25,-0.042697409
31-Dec-03,1868.9,1895.65,1852.5,1879.75,0.346389901
01-Jan-04,1880.35,1917.05,1880.35,1912.25,1.714176994
02-Jan-04,1912.25,1951.7,1911.05,1946.05,1.752111794
05-Jan-04,1946.3,1969.2,1930.75,1955,0.458851627
06-Jan-04,1955.1,1979.05,1908.75,1926.7,-1.458149853
07-Jan-04,1927.95,1930.95,1888.1,1916.75,-0.517765145
08-Jan-04,1918.1,1973.45,1918.1,1968.55,2.666618767
09-Jan-04,1969,2014.65,1957.45,1971.9,0.170031383
12-Jan-04,1972,1980.55,1936.75,1945.6,-1.342713217
13-Jan-04,1944.7,1967.85,1926.1,1963.6,0.920911041
14-Jan-04,1987.4,1995.2,1970.1,1982.15,0.940259097
15-Jan-04,1983.2,2000.3,1933.25,1944.45,-1.920295344
16-Jan-04,1944.15,1953.05,1887.1,1900.65,-2.27832278
19-Jan-04,1901.9,1943.1,1874.95,1935.35,1.809225575
20-Jan-04,1928.8,1957.65,1876.85,1893.25,-2.199325967
21-Jan-04,1895.45,1899.55,1811.35,1824.6,-3.693414408
22-Jan-04,1824.7,1854.55,1756.25,1770.5,-3.009879236
23-Jan-04,1771.1,1858.5,1771.1,1847.55,4.25984445
27-Jan-04,1847.9,1911.3,1844.65,1904.7,3.046407879
28-Jan-04,1903.9,1918.45,1846.35,1863.1,-2.208274882
29-Jan-04,1863,1883.1,1827.25,1843.6,-1.052158518
30-Jan-04,1843.7,1860.4,1804.3,1809.75,-1.853146767
03-Feb-04,1809.3,1815.95,1755.65,1769,-2.277429901
04-Feb-04,1769.1,1829.65,1761.75,1822.2,2.963014712
05-Feb-04,1823.5,1846.75,1787.15,1804.5,-0.97610172
06-Feb-04,1804.35,1837.95,1797.95,1833.65,1.602497083
09-Feb-04,1834.9,1885.2,1833.05,1880.7,2.533553204
10-Feb-04,1880.85,1897,1861.65,1880.75,0.002658549
11-Feb-04,1891.8,1894.8,1874.5,1891.5,0.569953163
12-Feb-04,1892.2,1906.1,1869.25,1885.3,-0.328320566
13-Feb-04,1875.6,1916.2,1873.25,1913.6,1.489932534
16-Feb-04,1914.45,1929.5,1909.45,1913.55,-0.00261291
17-Feb-04,1913.55,1926.15,1905.5,1920.1,0.341711235
18-Feb-04,1920,1935.8,1912.6,1916.45,-0.190275174
19-Feb-04,1916.65,1919.7,1851.8,1858.3,-3.081242498
20-Feb-04,1858.25,1872.85,1831.15,1852.65,-0.304504473
23-Feb-04,1853,1867.25,1800.2,1808.2,-2.428517125
24-Feb-04,1808.4,1826.85,1780.35,1821.35,0.724610904
25-Feb-04,1833.65,1834.1,1779,1786.8,-1.915167387
26-Feb-04,1787.45,1818.6,1760.55,1765.8,-1.182246501
27-Feb-04,1765.9,1807.45,1763.95,1800.3,1.93494722
01-Mar-04,1798.35,1856.45,1795.35,1852.7,2.869071689
03-Mar-04,1852.45,1868.25,1842.45,1860.4,0.414748379
04-Mar-04,1859.3,1867.95,1831.2,1843.85,-0.893574144
05-Mar-04,1843.9,1871.1,1843.9,1867.7,1.285195041
08-Mar-04,1868.15,1891.95,1867.95,1885.25,0.935271076
09-Mar-04,1884.5,1898.7,1843,1866.05,-1.023654075
10-Mar-04,1866.3,1866.4,1835.8,1844.35,-1.169698545
11-Mar-04,1843.95,1843.95,1798.45,1805.4,-2.134473801
12-Mar-04,1805.2,1820.95,1775.9,1812.2,0.375940292
15-Mar-04,1812.45,1836,1751.8,1763.4,-2.729781314
16-Mar-04,1763.35,1769.5,1730.1,1749.35,-0.79994733
17-Mar-04,1749.6,1765.05,1738.85,1749.85,0.028577961
18-Mar-04,1750,1754.95,1708.3,1716.65,-1.915535275
19-Mar-04,1716.3,1738.6,1703.55,1725.1,0.49103026
22-Mar-04,1726.3,1726.35,1678.4,1685,-2.351945601
23-Mar-04,1685.15,1710.45,1669.7,1696.4,0.674279481
24-Mar-04,1697.4,1700.65,1676.4,1692.1,-0.253799753
25-Mar-04,1691.95,1720.65,1691.95,1704.45,0.727211696
26-Mar-04,1704.45,1755.45,1703.8,1747.5,2.494371708
29-Mar-04,1747.35,1766.15,1739.5,1762.05,0.829170883
30-Mar-04,1762.15,1775.4,1746.25,1750.15,-0.677640541
31-Mar-04,1744.6,1775.3,1740.2,1771.9,1.235091863
01-Apr-04,1771.45,1823.05,1771.45,1819.65,2.659175772
02-Apr-04,1856.1,1856.3,1809,1841.1,1.171904418
05-Apr-04,1841.1,1878.8,1840,1856.6,0.83836389
06-Apr-04,1870.8,1876.15,1836.9,1851.15,-0.29397904
07-Apr-04,1856.4,1865.2,1833.95,1848.7,-0.132437821
08-Apr-04,1854,1864.95,1839.7,1853.55,0.262002986
12-Apr-04,1860.3,1873.75,1828.95,1838.2,-0.831588729
13-Apr-04,1838.5,1885.15,1819.8,1878.45,2.166013675
15-Apr-04,1878.5,1884.5,1855,1861.95,-0.882264305
16-Apr-04,1863.85,1882.55,1861.8,1868.95,0.375245019
17-Apr-04,1869.2,1875.95,1864.95,1868.1,-0.045490428
19-Apr-04,1868.2,1876.2,1837.4,1844.05,-1.295763183
20-Apr-04,1844.4,1851,1832,1844.25,0.010845105
21-Apr-04,1844.35,1876,1838.6,1873.35,1.565558121
22-Apr-04,1873.55,1894.6,1871,1889.55,0.861043349
23-Apr-04,1890.85,1912.35,1885.75,1892.45,0.153358042
27-Apr-04,1890.05,1893.1,1814,1817.25,-4.054791652
28-Apr-04,1819,1833.95,1801.8,1816.55,-0.038527162
29-Apr-04,1816.7,1818.9,1793.1,1808.95,-0.419253131
30-Apr-04,1820.55,1841.45,1788.3,1796.1,-0.712891883
03-May-04,1796.1,1801.45,1742.8,1766.7,-1.650424798
04-May-04,1769.1,1803.15,1768.8,1793.1,1.483256588
05-May-04,1789.45,1814.35,1788.1,1809.9,0.932562962
06-May-04,1810.3,1837.95,1810.3,1832.8,1.257325702
07-May-04,1832.85,1833.15,1796.95,1804.45,-1.558901595
10-May-04,1804.4,1804.4,1753.8,1769.1,-1.978489352
11-May-04,1768.7,1768.7,1692.9,1699.45,-4.016627339
12-May-04,1699.25,1721.35,1689.85,1711.1,0.683176925
13-May-04,1707.95,1750.3,1625.1,1717.5,0.373330656
14-May-04,1717.05,1722.8,1566.95,1582.4,-8.192706323
17-May-04,1582.5,1583.8,1292.2,1388.75,-13.05386199
18-May-04,1392.95,1517.6,1389.65,1503.95,7.969091832
19-May-04,1508.05,1576.05,1508.05,1567.85,4.161027379
20-May-04,1566.5,1591.05,1531.3,1543.85,-1.542595746
21-May-04,1545.05,1566.15,1498.1,1560.2,1.053472155
24-May-04,1563.65,1613.6,1563.05,1608.85,3.070561989
25-May-04,1608.9,1621.45,1566.4,1606.7,-0.133725199
26-May-04,1608.15,1625.7,1587,1598.8,-0.492903821
27-May-04,1590.15,1606,1576.05,1586.4,-0.778604963
28-May-04,1586.35,1587.1,1504,1508.75,-5.018580479
31-May-04,1507.05,1509.05,1456.2,1483.6,-1.68099268
01-Jun-04,1483.9,1529.6,1483.9,1507.9,1.624638776
02-Jun-04,1508,1543.3,1508,1535.2,1.794271132
03-Jun-04,1535.8,1566.5,1484.5,1495.1,-2.646757147
04-Jun-04,1494.85,1527,1480.8,1521.1,1.72406631
07-Jun-04,1521.6,1557.5,1521.6,1542.55,1.400313385
08-Jun-04,1542.6,1557,1526.45,1550.55,0.517281552
09-Jun-04,1550.45,1561.6,1541.6,1548.3,-0.145215186
10-Jun-04,1547.7,1552.75,1535,1544.75,-0.229546988
11-Jun-04,1544.95,1547.4,1504.8,1508.45,-2.37794514
14-Jun-04,1508.15,1509.6,1474.65,1481.35,-1.812879939
15-Jun-04,1481.45,1507.85,1481,1501,1.317771848
16-Jun-04,1500.95,1525.2,1490.45,1494.75,-0.417258387
17-Jun-04,1494.7,1519.2,1482.2,1512.05,1.150737721
18-Jun-04,1511.95,1515.05,1485.05,1491.2,-1.388518104
21-Jun-04,1490.75,1499.8,1478.85,1482,-0.618863808
22-Jun-04,1482.85,1489.6,1467.65,1474.7,-0.49379476
23-Jun-04,1474.8,1481.45,1442.55,1446.1,-1.958430164
24-Jun-04,1445.35,1474.3,1437.9,1470.75,1.690219712
25-Jun-04,1471.5,1494,1459.55,1488.5,1.199642671
28-Jun-04,1488.6,1516.95,1488.6,1514.35,1.721740252
29-Jun-04,1514.35,1528.5,1503.3,1518.3,0.260498391
30-Jun-04,1518.7,1532.15,1501.7,1505.6,-0.839979806
01-Jul-04,1506.65,1539.15,1504.55,1537.2,2.077108986
02-Jul-04,1537.05,1547.65,1516.15,1537.5,0.019514099
05-Jul-04,1537.55,1546,1522.9,1526.85,-0.695093111
06-Jul-04,1526.65,1561,1524.15,1558.25,2.035660712
07-Jul-04,1558.05,1578.5,1551.35,1566.8,0.54719261
08-Jul-04,1567.25,1586.55,1504.5,1518.15,-3.154283449
09-Jul-04,1517.45,1557.75,1472.55,1553.2,2.282483055
12-Jul-04,1548.6,1562.8,1537.7,1556.95,0.241146042
13-Jul-04,1560,1569.75,1530.6,1539.3,-1.140101166
14-Jul-04,1535.1,1552.25,1519.35,1522.75,-1.08098569
15-Jul-04,1523.1,1543.25,1517.8,1539.4,1.087481938
16-Jul-04,1538.15,1562,1533.65,1558.8,1.252356436
19-Jul-04,1559.2,1582.35,1556.55,1571.6,0.817791422
20-Jul-04,1571.7,1581.05,1555.55,1566.1,-0.350575621
21-Jul-04,1566.15,1600.7,1562.9,1581.4,0.972207816
22-Jul-04,1581.6,1609.55,1580.95,1598.1,1.050489295
23-Jul-04,1587.6,1610.85,1587.6,1601.6,0.218770597
26-Jul-04,1602.15,1620.35,1584.65,1618,1.018768906
27-Jul-04,1617.95,1629.35,1597.2,1600.75,-1.071854922
28-Jul-04,1600.85,1609.45,1586.15,1594.15,-0.413159059
29-Jul-04,1594.7,1624.3,1590.15,1618.7,1.528267913
30-Jul-04,1618.9,1638.7,1609.9,1632.3,0.836670522
02-Aug-04,1631.55,1643.8,1627.25,1639.05,0.412674252
03-Aug-04,1639.95,1648.35,1626.3,1630.6,-0.516876046
04-Aug-04,1631.3,1635.95,1618.2,1626.55,-0.248683793
05-Aug-04,1626.4,1656.25,1626.4,1654.95,1.730958958
06-Aug-04,1654.85,1658.7,1626.7,1633.4,-1.310706495
09-Aug-04,1633.25,1644.4,1617.05,1642.6,0.561662038
10-Aug-04,1642.75,1656.6,1637.7,1652.15,0.579711768
11-Aug-04,1652.1,1658.9,1616.85,1621.6,-1.866415385
12-Aug-04,1624.3,1629.15,1599.5,1607.2,-0.891978164
13-Aug-04,1598.2,1612.7,1591.6,1598.2,-0.561553856
16-Aug-04,1597.5,1603.2,1582.35,1599.15,0.059424212
17-Aug-04,1624,1628.45,1597.45,1604.35,0.324645205
18-Aug-04,1604.15,1604.15,1577.25,1581.8,-1.415525103
19-Aug-04,1581.9,1612.5,1581.9,1609.2,1.717372199
20-Aug-04,1609.2,1610.6,1584.05,1590.35,-1.17830433
23-Aug-04,1590.9,1595.55,1573.7,1578.2,-0.766916069
24-Aug-04,1578.2,1597.9,1578.05,1591.6,0.845484247
25-Aug-04,1592.2,1598.55,1586.35,1595.7,0.257271186
26-Aug-04,1595.75,1613.25,1593.45,1610.75,0.93873976
27-Aug-04,1610.85,1617.25,1600.15,1609,-0.108704103
30-Aug-04,1609.45,1629.9,1609.2,1628.45,1.201577415
31-Aug-04,1628.5,1634.8,1618.3,1631.75,0.202441637
01-Sep-04,1631.7,1640.55,1631.1,1635.45,0.226493731
02-Sep-04,1635.5,1641.25,1619.9,1629.3,-0.376752111
03-Sep-04,1629.65,1636.1,1622.1,1634.1,0.294171935
06-Sep-04,1634.6,1649.15,1634.45,1644,0.604010256
07-Sep-04,1643.95,1653.15,1641.8,1650.15,0.373389624
08-Sep-04,1650.6,1658.85,1648.25,1656.25,0.368981788
09-Sep-04,1656.25,1662.4,1640.25,1649,-0.438696717
10-Sep-04,1649.45,1670.95,1642.35,1668.75,1.190579959
13-Sep-04,1668.25,1681.75,1668.05,1675.2,0.385771797
14-Sep-04,1675.2,1686.8,1668.45,1685.55,0.615935891
15-Sep-04,1685.7,1694.45,1675.85,1683.2,-0.139517648
16-Sep-04,1683.6,1708,1677.35,1705.7,1.32788401
17-Sep-04,1702.7,1736.4,1702.7,1733.65,1.625342888
20-Sep-04,1734.05,1741.55,1725.3,1728.8,-0.280148633
21-Sep-04,1728.75,1753,1724.7,1750.2,1.230254091
22-Sep-04,1749.75,1760.8,1736.3,1753.9,0.211181266
23-Sep-04,1753.1,1753.15,1723.4,1726.15,-1.594838476
24-Sep-04,1726.15,1736.9,1717.2,1722.5,-0.211677112
27-Sep-04,1722.4,1726.15,1707.95,1717.5,-0.290697879
28-Sep-04,1717.45,1717.9,1697.4,1700.25,-1.009444604
29-Sep-04,1700.55,1730.3,1695.7,1727.95,1.61604357
30-Sep-04,1728.3,1748.2,1728.2,1745.5,1.010531278
01-Oct-04,1744.4,1778.65,1737.85,1775.15,1.684387884
04-Oct-04,1776.75,1813.9,1775.45,1805.65,1.703571136
05-Oct-04,1805.85,1816.55,1798.6,1812.45,0.37588834
06-Oct-04,1811.7,1824.8,1790.6,1794.9,-0.973021108
07-Oct-04,1793,1821.85,1793,1815.7,1.152175821
08-Oct-04,1815.65,1825.15,1808.75,1820.2,0.247531687
09-Oct-04,1812.85,1824.9,1812.8,1817.8,-0.131940646
11-Oct-04,1817.85,1829.45,1803.5,1807.75,-0.554400063
12-Oct-04,1808.45,1820.9,1783.05,1786.9,-1.160070317
14-Oct-04,1784.8,1805.7,1773,1794.75,0.438346157
15-Oct-04,1794.8,1814.05,1789.55,1795,0.013928547
18-Oct-04,1796.05,1806.15,1782.95,1786,-0.502653949
19-Oct-04,1787.2,1813.9,1787.2,1808.4,1.246399398
20-Oct-04,1808.6,1815.2,1785.45,1790.05,-1.019892401
21-Oct-04,1790.35,1795.4,1772.4,1779.75,-0.577064742
25-Oct-04,1780,1783.55,1753.5,1757.25,-1.272281793
26-Oct-04,1777.85,1782.1,1750.3,1781.05,1.345299096
27-Oct-04,1781.15,1797.55,1774.2,1783.85,0.157087188
28-Oct-04,1783.9,1808.15,1783.9,1800.1,0.906826901
29-Oct-04,1800.85,1808.85,1783.1,1786.9,-0.735994401
01-Nov-04,1787.3,1800.25,1776.7,1797.75,0.60536081
02-Nov-04,1798.3,1817.1,1798.3,1813.7,0.883307464
03-Nov-04,1814.15,1838.4,1814.15,1837.4,1.298257121
04-Nov-04,1837.8,1853.05,1830.5,1834.85,-0.138879456
05-Nov-04,1836.05,1854.4,1836,1852.3,0.946537585
08-Nov-04,1852.45,1871.05,1852.45,1862.8,0.565262198
09-Nov-04,1863.55,1869.45,1853.45,1858.75,-0.217651333
10-Nov-04,1859.65,1878.2,1857.7,1876.1,0.929093528
11-Nov-04,1876.45,1884.65,1866.95,1870.55,-0.29626488
12-Nov-04,1871.9,1885.05,1866.75,1872.95,0.128222269
16-Nov-04,1872.8,1881.4,1862.8,1879,0.322499247
17-Nov-04,1879.05,1892.15,1874.35,1888.65,0.51225677
18-Nov-04,1890.45,1895.3,1880.8,1892.05,0.179860921
19-Nov-04,1891.95,1898.15,1869.35,1872.35,-1.046657095
22-Nov-04,1872.55,1878.05,1845.1,1873.35,0.05339456
23-Nov-04,1873.35,1900.05,1873.35,1892.6,1.02232731
24-Nov-04,1893.15,1907.35,1889.85,1904.05,0.603165144
25-Nov-04,1904.25,1915.8,1892.6,1901.05,-0.157683142
29-Nov-04,1899.3,1942.95,1894.6,1939.65,2.010117932
30-Nov-04,1940.25,1963.8,1940.25,1958.8,0.982449642
01-Dec-04,1960.75,1971.6,1944.5,1962.05,0.165780417
02-Dec-04,1962.75,2001.55,1962.75,1999,1.86572105
03-Dec-04,1991.9,2011.9,1990.3,1996.2,-0.140168225
06-Dec-04,1996.3,2012.25,1989.95,1993.15,-0.152907145
07-Dec-04,1990.6,2002.6,1981.15,1992.7,-0.022579876
08-Dec-04,1994.15,2009.7,1973.15,1977.95,-0.742954823
09-Dec-04,1977.8,1995.7,1964.5,1989.95,0.604855797
10-Dec-04,1990.2,1999.7,1964.65,1969,-1.058371314
13-Dec-04,1970.6,1987,1964.8,1985.35,0.826942136
14-Dec-04,1985.2,2008.8,1972.85,2006.8,1.074619261
15-Dec-04,2006.8,2034.35,2006.8,2028.7,1.08537802
16-Dec-04,2028.8,2039.2,2019.5,2033.2,0.221571277
17-Dec-04,2032.85,2037.7,2007.2,2012.1,-1.04319538
20-Dec-04,2012.5,2029.5,2007.15,2026.85,0.730391095
21-Dec-04,2027.8,2047.5,2025.25,2044.65,0.874376196
22-Dec-04,2040.6,2053.9,2029.85,2035.35,-0.455883142
23-Dec-04,2035.6,2049.3,2031.9,2045.15,0.480334216
24-Dec-04,2045.35,2065.6,2045.3,2062.7,0.854466778
27-Dec-04,2061.6,2079.05,2046.25,2062.6,-0.004848132
28-Dec-04,2063.6,2074.6,2060.05,2071.35,0.423324572
29-Dec-04,2071.55,2086.15,2062.35,2069.6,-0.084521673
30-Dec-04,2070.55,2088.45,2052.25,2059.8,-0.474646118
31-Dec-04,2059.85,2083,2059.85,2080.5,0.999935873
03-Jan-05,2080,2118.6,2080,2115,1.644656306
04-Jan-05,2116.95,2120.15,2100.55,2103.75,-0.533334598
05-Jan-05,2103.75,2105.1,1990.15,2032.2,-3.460251645
06-Jan-05,2031.55,2035.65,1984.25,1998.35,-1.679711001
07-Jan-05,1998.25,2021.45,1992.55,2015.5,0.854546351
10-Jan-05,2016.75,2025.9,1974.8,1982,-1.676086767
11-Jan-05,1982.7,1988.9,1947.35,1952.05,-1.522633349
12-Jan-05,1953.6,1966.65,1900.85,1913.6,-1.989381764
13-Jan-05,1922.5,1963.4,1916.95,1954.55,2.117370314
14-Jan-05,1954.9,1961.4,1922.85,1931.1,-1.207019917
17-Jan-05,1931.75,1944.55,1902.45,1932.9,0.093167709
18-Jan-05,1933.05,1956.95,1925.35,1934.05,0.059478402
19-Jan-05,1934.1,1945.65,1922.35,1926.65,-0.383350639
20-Jan-05,1928.1,1940.95,1900.05,1925.3,-0.070094371
24-Jan-05,1925.3,1932.75,1902.9,1909,-0.850225501
25-Jan-05,1908.85,1934.25,1894.4,1931.85,1.189854828
27-Jan-05,1931.9,1961.75,1929,1955,1.191210041
28-Jan-05,1955.25,2014.25,1950.85,2008.3,2.689839962
31-Jan-05,2008.45,2060.4,2006.35,2057.6,2.4251662
01-Feb-05,2057.75,2072.5,2045.25,2059.85,0.109290956
02-Feb-05,2062.15,2074.5,2045.5,2052.25,-0.369641237
03-Feb-05,2052.35,2083.75,2052.35,2079.45,1.316668342
04-Feb-05,2079.4,2099.2,2060.8,2077.95,-0.072160488
07-Feb-05,2097.45,2098,2049.85,2055.1,-1.105732223
08-Feb-05,2055,2065,2043.6,2055.15,0.002432942
09-Feb-05,2055.2,2077.7,2055.2,2070,0.719976929
10-Feb-05,2070.1,2075.1,2049.85,2063.35,-0.321773174
11-Feb-05,2063.35,2084.5,2063.35,2082.05,0.902210973
14-Feb-05,2083.05,2110.15,2083.05,2098.25,0.775067871
15-Feb-05,2098.25,2101.6,2081.2,2089.95,-0.396352174
16-Feb-05,2090,2103.4,2059.45,2068.8,-1.017141321
17-Feb-05,2069.1,2069.15,2045.85,2061.9,-0.334084122
18-Feb-05,2062.45,2076.7,2048.85,2055.55,-0.308443577
21-Feb-05,2055.15,2065.75,2039.9,2043.2,-0.602624575
22-Feb-05,2043.4,2061.65,2036.6,2058.4,0.741177569
23-Feb-05,2058.7,2065.15,2051.35,2057.1,-0.063175801
24-Feb-05,2057.75,2070.5,2052.4,2055.3,-0.087540128
25-Feb-05,2057.3,2081.85,2051.2,2060.9,0.27209579
28-Feb-05,2061.2,2106.2,2047.7,2103.25,2.034098685
01-Mar-05,2103.1,2115.1,2073.8,2084.4,-0.90027234
02-Mar-05,2084.6,2096.35,2080.55,2093.25,0.423683805
03-Mar-05,2093.4,2132.75,2093.35,2128.85,1.686404571
04-Mar-05,2129.1,2152.75,2129.1,2148.15,0.902507879
07-Mar-05,2148.25,2166.85,2143.05,2160.1,0.554751031
08-Mar-05,2160.65,2173.85,2154,2168.95,0.408866256
09-Mar-05,2169.1,2183.45,2141.35,2160.8,-0.376465599
10-Mar-05,2160.85,2170.2,2145.75,2167.4,0.304976901
11-Mar-05,2167.7,2182.1,2148.7,2154,-0.620171377
14-Mar-05,2153.8,2164.15,2140.9,2146.35,-0.35578537
15-Mar-05,2146.55,2151.35,2122,2128.95,-0.813982461
16-Mar-05,2129.35,2158.9,2121.1,2125.55,-0.159830801
17-Mar-05,2123.95,2126.55,2090.45,2098.5,-1.280778863
18-Mar-05,2097.75,2112.25,2077.2,2109.15,0.506221893
21-Mar-05,2117.95,2124.8,2089.35,2096.6,-0.596803769
22-Mar-05,2096.75,2099,2056.5,2061.6,-1.683460468
23-Mar-05,2061.2,2067.45,2019.85,2026.4,-1.722156065
24-Mar-05,2026.6,2042.45,2007.35,2015.4,-0.544313284
28-Mar-05,2015.75,2046.85,2015.25,2029.45,0.694713352
29-Mar-05,2029.4,2032.65,1971.55,1983.85,-2.272541922
30-Mar-05,1983.65,2000.45,1971.15,1993.7,0.49528077
31-Mar-05,1994.5,2043.6,1994.5,2035.65,2.082296935
01-Apr-05,2035.9,2071.2,2024.25,2067.65,1.559751846
04-Apr-05,2067.65,2076.6,2054.9,2063.4,-0.205758899
05-Apr-05,2063.2,2077.95,2043.7,2052.55,-0.52721851
06-Apr-05,2054,2073.1,2051.3,2069.3,0.812746325
07-Apr-05,2069.15,2084.9,2048.05,2052.85,-0.798131428
08-Apr-05,2053.05,2057.5,2024.8,2031.2,-1.060232015
11-Apr-05,2032.75,2033,2001.85,2008.2,-1.138795295
12-Apr-05,2002.75,2027.8,2002.75,2024.95,0.830621043
13-Apr-05,2024.9,2038.85,2018.1,2025.45,0.02468892
15-Apr-05,2022.5,2022.5,1952.75,1956.3,-3.473696401
18-Apr-05,1955.5,1959.25,1914.85,1927.8,-1.467547772
19-Apr-05,1927.9,1961.15,1902.8,1909.4,-0.959039979
20-Apr-05,1908.5,1941.85,1902.9,1929.7,1.057549384
21-Apr-05,1930.5,1950,1911.4,1948.55,0.972095581
22-Apr-05,1950.6,1972.95,1950,1967.35,0.960195329
25-Apr-05,1968.45,1974.2,1952.4,1970.95,0.182820049
26-Apr-05,1971.05,1972.85,1951.8,1957.1,-0.705187429
27-Apr-05,1959.45,1962.2,1930.35,1935.4,-1.114976226
28-Apr-05,1935.65,1950.25,1921.05,1941.3,0.304382828
29-Apr-05,1943.2,1943.2,1896.3,1902.5,-2.0189041
02-May-05,1903.1,1925.6,1898.15,1916.75,0.74622327
03-May-05,1916.95,1940.1,1911,1920.7,0.205865947
04-May-05,1920.5,1944.45,1920.15,1942.6,1.133757906
05-May-05,1942.6,1973.35,1942.05,1963.3,1.059944894
06-May-05,1962.3,1984.4,1947.3,1977.5,0.720668974
09-May-05,1978.05,2003.15,1978.05,2000.75,1.168868961
10-May-05,2001,2007.8,1989.1,1994.3,-0.322899869
11-May-05,1990.55,1991.85,1975.05,1985.95,-0.41957225
12-May-05,1985.95,1999.85,1981.95,1993.15,0.361891275
13-May-05,1992.5,1992.75,1978.9,1988.3,-0.243629954
16-May-05,1991.5,2014.95,1989.7,2012.6,1.214741624
17-May-05,2013.1,2024.6,1984.75,1990.8,-1.089085051
18-May-05,1990.65,1990.95,1964.65,1982.75,-0.405179802
19-May-05,1983.15,2008.35,1983.15,1990.85,0.407691324
20-May-05,1991.85,1998.2,1975.95,1992.4,0.0778259
23-May-05,1992.1,2019.35,1991.7,2013.9,1.073319841
24-May-05,2016,2031.9,2009.55,2028.6,0.727275933
25-May-05,2028.55,2047.45,2019,2043.85,0.748938417
26-May-05,2043.5,2078.65,2025.65,2074.7,1.498128079
27-May-05,2073.25,2099.35,2069.5,2076.4,0.081906005
30-May-05,2076.55,2086.85,2064.85,2072.4,-0.192826901
31-May-05,2072.5,2091.75,2066.55,2087.55,0.728377359
01-Jun-05,2087.8,2097.6,2081.2,2087.55,0
02-Jun-05,2087.85,2093.45,2062.55,2064.65,-1.103040903
03-Jun-05,2064.1,2097.25,2061.35,2094.25,1.423477353
04-Jun-05,2094.1,2098.1,2087,2092.35,-0.090765783
06-Jun-05,2092,2109.1,2087.4,2092.8,0.021504606
07-Jun-05,2091.95,2102.85,2084.35,2098.15,0.25531218
08-Jun-05,2094.7,2115.25,2094.05,2112.4,0.676873777
09-Jun-05,2112.25,2118.65,2097.55,2103.2,-0.436474742
10-Jun-05,2103.45,2133.1,2086.3,2090.6,-0.600888832
13-Jun-05,2090.7,2106.65,2081.7,2102.75,0.579490574
14-Jun-05,2103.65,2113.85,2098.7,2112.35,0.455505995
15-Jun-05,2110.5,2131.95,2110.35,2128.65,0.768690416
16-Jun-05,2128.3,2135.1,2114.55,2123.7,-0.23281255
17-Jun-05,2123.6,2131.75,2103.9,2123.4,-0.014127287
20-Jun-05,2130.8,2150.25,2124.65,2144.35,0.981789856
21-Jun-05,2144.75,2173.25,2140.15,2170,1.18906914
22-Jun-05,2167.8,2196.45,2167.35,2187.35,0.796359792
23-Jun-05,2187.35,2192.1,2174.05,2183.85,-0.160139126
24-Jun-05,2184,2204.45,2162.95,2194.35,0.47965009
27-Jun-05,2194.35,2219.65,2188.15,2199.8,0.248057203
28-Jun-05,2199.8,2206.8,2165.9,2169.85,-1.37084064
29-Jun-05,2170.2,2194.25,2162,2191.65,0.999664406
30-Jun-05,2191.55,2226.15,2189.45,2220.6,1.312274483
01-Jul-05,2220.45,2220.55,2198.9,2211.9,-0.392555496
04-Jul-05,2212.05,2232.2,2211.4,2230.65,0.844114814
05-Jul-05,2231.2,2238.6,2205.1,2210.75,-0.896119835
06-Jul-05,2211.35,2232.65,2211.3,2228.2,0.786226017
07-Jul-05,2228.3,2235.8,2171.25,2179.4,-2.214447508
08-Jul-05,2183.55,2210.7,2179.05,2196.2,0.767898462
11-Jul-05,2195.55,2224.65,2195.55,2218.85,1.026044947
12-Jul-05,2219.1,2233.2,2191.7,2220.8,0.087844768
13-Jul-05,2221.45,2234.15,2200.05,2204.05,-0.757091427
14-Jul-05,2204.4,2212.55,2178.6,2185.1,-0.863498297
15-Jul-05,2185.1,2216.5,2181.85,2212.55,1.248410242
18-Jul-05,2212.95,2248.7,2212.95,2234,0.964800413
19-Jul-05,2234.25,2246.7,2227.2,2237.3,0.147608105
20-Jul-05,2236.9,2252,2236.9,2241.9,0.205393893
21-Jul-05,2240.95,2251.85,2221.2,2230.5,-0.509794504
22-Jul-05,2231,2268.55,2223.15,2265.6,1.561384893
25-Jul-05,2266.65,2293.95,2266.65,2291.75,1.147609334
26-Jul-05,2289.25,2307.1,2279.8,2303.15,0.496203329
27-Jul-05,2304.25,2324,2292.85,2319.1,0.690142823
29-Jul-05,2318.05,2332.55,2280.85,2312.3,-0.29364792
01-Aug-05,2312.05,2329.9,2294.25,2318.05,0.248361483
02-Aug-05,2321.9,2357.15,2319.75,2353.65,1.524099969
03-Aug-05,2359.1,2377,2345.2,2357,0.142230926
04-Aug-05,2357.75,2377.35,2352.05,2367.8,0.457163004
05-Aug-05,2367.35,2377.1,2355.95,2361.2,-0.279128961
08-Aug-05,2361.95,2386.95,2320.05,2324.4,-1.570802317
09-Aug-05,2324.75,2342.2,2303.1,2318.7,-0.245525742
10-Aug-05,2322.3,2364.8,2322.05,2360.15,1.771849254
11-Aug-05,2358.9,2387.3,2355.5,2380.9,0.875339112
12-Aug-05,2381.05,2390.45,2356.9,2361.55,-0.816038435
16-Aug-05,2361.65,2379.4,2356.85,2369.8,0.348738029
17-Aug-05,2369.8,2406.25,2357.5,2403.15,1.397481338
18-Aug-05,2404.65,2426.65,2380.7,2388.45,-0.613575679
19-Aug-05,2400.8,2409.35,2378.45,2383.45,-0.20956021
22-Aug-05,2383.45,2403.45,2355.75,2367.85,-0.656664747
23-Aug-05,2369.55,2380.5,2320.35,2326.1,-1.778932499
24-Aug-05,2326.1,2334.9,2300.45,2322.5,-0.154885373
25-Aug-05,2323.1,2359.2,2320.7,2354.55,1.37054347
26-Aug-05,2354.6,2368.05,2340.2,2357.05,0.106121073
29-Aug-05,2359.2,2365.85,2312.6,2337.65,-0.826468589
30-Aug-05,2337.8,2373.8,2337.75,2367.75,1.279398588
31-Aug-05,2369.05,2387,2355,2384.65,0.711222592
01-Sep-05,2384.7,2412.35,2382.9,2405.75,0.880934221
02-Sep-05,2406.45,2422.1,2396.1,2415.8,0.416878993
05-Sep-05,2417.1,2439.55,2414.95,2422.95,0.295531086
06-Sep-05,2422.4,2436.25,2417,2428.65,0.234974137
08-Sep-05,2429,2456.9,2429,2454.45,1.056715614
09-Sep-05,2448.8,2462.8,2441.9,2455.45,0.040734028
12-Sep-05,2455.85,2486.35,2455.85,2484.15,1.162050488
13-Sep-05,2484,2503,2477.1,2500.35,0.650017335
14-Sep-05,2500.4,2514.75,2476,2492.45,-0.31645596
15-Sep-05,2492.85,2527.5,2492.75,2523.95,1.255897218
16-Sep-05,2524.9,2555.1,2519.05,2552.35,1.118936876
19-Sep-05,2555.45,2579.7,2550.45,2567.1,0.57623537
20-Sep-05,2567.2,2582.8,2546.6,2578,0.423704741
21-Sep-05,2576.7,2585.6,2504.9,2567.3,-0.415914152
22-Sep-05,2567.85,2580.4,2465.85,2476.5,-3.600848995
23-Sep-05,2480.5,2507.9,2453.05,2477.75,0.050461726
26-Sep-05,2477.85,2560.85,2477.85,2557.35,3.162067579
27-Sep-05,2558.5,2592.5,2549.85,2574.85,0.681971389
28-Sep-05,2574.45,2602.95,2559.85,2598.05,0.896988364
29-Sep-05,2598.6,2633.9,2589.45,2611.2,0.504872215
30-Sep-05,2607.9,2623.05,2567.75,2601.4,-0.376012414
03-Oct-05,2601,2635,2597.2,2630.05,1.095309577
04-Oct-05,2630,2667.05,2629.6,2663.35,1.25818715
05-Oct-05,2663.7,2669.2,2636.6,2644.4,-0.714053244
06-Oct-05,2643.8,2643.8,2571.3,2579.15,-2.498430919
07-Oct-05,2577.2,2603.25,2547.55,2574.05,-0.197935328
10-Oct-05,2577.1,2595.15,2561,2566.85,-0.280106779
11-Oct-05,2569.15,2592,2533.7,2589.55,0.880464923
13-Oct-05,2584.4,2589.35,2529.05,2537.3,-2.038359191
14-Oct-05,2537.7,2548,2478,2484.4,-2.106934182
17-Oct-05,2488.4,2498.6,2459.5,2485.15,0.03018382
18-Oct-05,2485.25,2517.7,2452.5,2468.2,-0.684387986
19-Oct-05,2467.8,2467.85,2394.95,2412.45,-2.284631141
20-Oct-05,2421.4,2463.85,2363.55,2395.45,-0.707172397
21-Oct-05,2397.85,2447.85,2384.05,2443.75,1.99626401
24-Oct-05,2444.2,2460,2388.4,2394.85,-2.021314633
25-Oct-05,2394.95,2444.6,2390.85,2418.2,0.970286334
26-Oct-05,2418.45,2434,2401.1,2408.5,-0.401931467
27-Oct-05,2408.95,2416.45,2338.6,2352.9,-2.335553718
28-Oct-05,2352.65,2355.15,2307.45,2316.05,-1.578546148
31-Oct-05,2314.85,2373.4,2314.2,2370.95,2.342757029
01-Nov-05,2366.8,2410.15,2366.8,2386.75,0.664188918
02-Nov-05,2386.45,2423.8,2367.75,2419.05,1.344229322
07-Nov-05,2419.25,2464.65,2411.6,2461.6,1.743664391
08-Nov-05,2463.65,2502.9,2460,2492.65,1.253485656
09-Nov-05,2493.1,2519.4,2475.7,2489.1,-0.142520223
10-Nov-05,2489.1,2504.75,2480.85,2500.7,0.464949333
11-Nov-05,2500.85,2551.4,2500.85,2548.65,1.899311454
14-Nov-05,2548.55,2576.95,2534.4,2558.7,0.393550979
16-Nov-05,2559.45,2585.95,2559.45,2582.75,0.935540574
17-Nov-05,2558.45,2608.85,2558.45,2603.95,0.817480019
18-Nov-05,2604,2632.35,2595.15,2620.05,0.616387863
21-Nov-05,2620.1,2626.4,2591.75,2602.5,-0.672088005
22-Nov-05,2603.25,2614,2567.05,2572.85,-1.145828761
23-Nov-05,2572.85,2613.4,2563.1,2608.6,1.379944506
24-Nov-05,2608.9,2643.7,2608.7,2635,1.006950304
25-Nov-05,2635.35,2668.9,2633.75,2664.3,1.105817696
26-Nov-05,2664.85,2686.5,2664.7,2683.45,0.716192113
28-Nov-05,2683.6,2717.15,2682.65,2712,1.058309
29-Nov-05,2712.35,2713.9,2679.9,2698.3,-0.5064425
30-Nov-05,2698.1,2727.05,2647.1,2652.25,-1.721360872
01-Dec-05,2651.6,2705,2641.95,2698.95,1.745447213
02-Dec-05,2699.55,2730.7,2691.5,2697.95,-0.037058312
05-Dec-05,2697.6,2710.65,2654.35,2660.5,-1.397815031
06-Dec-05,2661.4,2694.4,2647.35,2662.3,0.067633579
07-Dec-05,2662.3,2697.1,2662.3,2693,1.146540299
08-Dec-05,2694.95,2711.6,2673.5,2706.7,0.507436687
09-Dec-05,2706.75,2761.1,2698,2756.45,1.821343924
12-Dec-05,2756.4,2789.35,2756.4,2776.2,0.713946622
13-Dec-05,2776.8,2815.3,2764.65,2812.3,1.291956773
14-Dec-05,2812.8,2825.65,2788.3,2804.55,-0.275955559
15-Dec-05,2805.2,2821.5,2763.35,2778.55,-0.93138894
16-Dec-05,2778.65,2814.9,2766.5,2810.15,1.130865381
19-Dec-05,2808.35,2846,2803.45,2842.6,1.148126362
20-Dec-05,2843.15,2853.1,2815.2,2826.2,-0.578607316
21-Dec-05,2826.45,2847.3,2799.45,2822.9,-0.116832783
22-Dec-05,2826.7,2846.65,2818.65,2835.25,0.436539138
23-Dec-05,2835.7,2857,2799.7,2804.85,-1.07800551
26-Dec-05,2804.3,2804.3,2741.8,2749.6,-1.989461506
27-Dec-05,2746.25,2812.6,2725.7,2805.9,2.026889657
28-Dec-05,2806.8,2824.3,2780,2794.05,-0.423218696
29-Dec-05,2792.75,2829.4,2792.75,2821.95,0.993597918
30-Dec-05,2823.95,2845.55,2812.75,2836.55,0.516038964