Date|Open|High|Low|Close|Returns
2-Jan-01|1254.25|1279.6|1248.55|1271.8|1.38555718
3-Jan-01|1271.8|1293.55|1263.95|1291.25|1.51775216
4-Jan-01|1291.3|1331.35|1291.3|1307.65|1.262089168
5-Jan-01|1307.55|1330.3|1306.25|1327.25|1.487749935
8-Jan-01|1327.35|1334.2|1303.35|1309.25|-1.36546783
9-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
1-Feb-01|1371.5|1373.5|1340.95|1359.15|-0.919134215
2-Feb-01|1359.1|1384.9|1355.3|1378.85|1.439031407
5-Feb-01|1378.8|1392.15|1373.45|1382.6|0.271596611
6-Feb-01|1382.7|1395.4|1382.7|1387.1|0.324945226
7-Feb-01|1387.3|1391.85|1368.05|1370.8|-1.182072577
8-Feb-01|1370.65|1396.8|1365.05|1395.5|1.785826298
9-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
1-Mar-01|1351.75|1399.55|1345.05|1358.05|0.490875517
2-Mar-01|1360.25|1386.75|1301.8|1306.35|-3.881285849
5-Mar-01|1304.85|1316.45|1259.1|1271.45|-2.707900735
7-Mar-01|1272.8|1311.1|1249.45|1290.5|1.48717587
8-Mar-01|1290.85|1307.95|1279.3|1292.85|0.18193436
9-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
2-Apr-01|1148.1|1148.1|1094.35|1138.1|-0.883529345
3-Apr-01|1136.65|1153.1|1128.1|1149.25|0.97493504
4-Apr-01|1146.1|1146.15|1120.35|1136.65|-1.102421594
6-Apr-01|1137.55|1171.85|1133.05|1139.6|0.259198388
9-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
2-May-01|1125.45|1150.65|1125.25|1137.2|1.05638676
3-May-01|1137.15|1139.85|1117.7|1122.05|-1.341173141
4-May-01|1121.45|1131.95|1113.65|1130.05|0.710451015
7-May-01|1130.05|1145.4|1130.05|1139.2|0.806438214
8-May-01|1139.25|1151.95|1138.2|1148.95|0.852222014
9-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
1-Jun-01|1168.1|1175.8|1146.9|1148.05|-1.714241335
4-Jun-01|1148|1154.45|1125.35|1127.2|-1.832816935
5-Jun-01|1127.15|1130.65|1106.8|1115.6|-1.034430483
6-Jun-01|1117.5|1132.95|1114|1115.7|0.008963385
7-Jun-01|1115.05|1116.1|1095.45|1112.35|-0.300711611
8-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
2-Jul-01|1108.35|1119.55|1097.95|1100.75|-0.647456589
3-Jul-01|1097.4|1097.4|1066.05|1069.8|-2.852005054
4-Jul-01|1068.05|1074.6|1062.2|1067.95|-0.173079215
5-Jul-01|1068.35|1079.35|1066.95|1069.75|0.168405335
6-Jul-01|1069.15|1069.15|1059.6|1065.1|-0.435628485
9-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
1-Aug-01|1073|1077.7|1059.75|1063.15|-0.908245944
2-Aug-01|1064.25|1070.05|1059.55|1066|0.267712627
3-Aug-01|1066.4|1077.55|1066.2|1074.6|0.803517357
6-Aug-01|1074.2|1082.4|1072.55|1075.25|0.060469337
7-Aug-01|1074.35|1079.3|1070.2|1072.1|-0.29338508
8-Aug-01|1071.75|1072.1|1059.55|1068|-0.383160134
9-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
3-Sep-01|1054.65|1059.9|1046.35|1048.05|-0.542393565
4-Sep-01|1048.2|1053.25|1043.3|1048.2|0.01431127
5-Sep-01|1047.25|1051.55|1043.3|1045|-0.305752197
6-Sep-01|1047.7|1048.2|1033.4|1036.1|-0.855322114
7-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
1-Oct-01|914.65|919.2|905.5|910.1|-0.411196062
3-Oct-01|910.05|915.05|896.25|899.65|-1.154868478
4-Oct-01|899.65|914.25|899.65|911.65|1.325034569
5-Oct-01|911.6|919.75|903.05|914.6|0.323066674
8-Oct-01|911.2|913.05|884.65|901.95|-1.392772507
9-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
1-Nov-01|973.55|997.3|973.55|994|2.248428815
2-Nov-01|994.25|1009.55|991.95|997.6|0.361518771
5-Nov-01|997.25|1001.3|987.85|991.05|-0.658740722
6-Nov-01|991.2|1007.4|991.15|1001.9|1.088848912
7-Nov-01|1001.95|1014.1|984.45|987.5|-1.447697949
8-Nov-01|987.5|1001.15|985.75|997.7|1.027613314
9-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
3-Dec-01|1067.2|1074.5|1063.25|1065.4|-0.164122801
4-Dec-01|1066.05|1082.6|1065.65|1077.7|1.147882512
5-Dec-01|1077.95|1107.15|1077.95|1104.55|2.460887159
6-Dec-01|1105.1|1132.65|1105.1|1110.45|0.532732637
7-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
1-Jan-02|1058.85|1071.15|1052.05|1055.3|-0.354719316
2-Jan-02|1054.95|1065.25|1054.1|1060.75|0.515111841
3-Jan-02|1063.45|1074.85|1062.9|1072.25|1.078303931
4-Jan-02|1072.4|1099.25|1072.4|1096.2|2.209040922
7-Jan-02|1093.05|1111.55|1093.05|1100.15|0.359688051
8-Jan-02|1100.55|1114.55|1097.9|1109.9|0.882338703
9-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
1-Feb-02|1076.95|1088.05|1076.95|1081.65|0.579496766
4-Feb-02|1083.05|1086.95|1074.15|1076.9|-0.44011097
5-Feb-02|1076.25|1081.2|1069.4|1074.25|-0.246379968
6-Feb-02|1074.4|1117.1|1074|1113.1|3.552617184
7-Feb-02|1114.85|1130.95|1104.3|1110.45|-0.238357694
8-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
1-Mar-02|1142.05|1181.25|1135.45|1178|3.099319212
4-Mar-02|1178.45|1201.1|1172.3|1177.35|-0.055193497
5-Mar-02|1176.4|1193.1|1175.15|1178.5|0.097629314
6-Mar-02|1176.55|1182.65|1162.75|1172.6|-0.501893785
7-Mar-02|1173.6|1195.2|1173.6|1193.05|1.728954784
8-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
1-Apr-02|1129.85|1143.3|1129.85|1138.95|0.828746202
2-Apr-02|1138.8|1147.3|1132.3|1136.95|-0.175754692
3-Apr-02|1136.6|1136.9|1121.45|1123.5|-1.190042578
4-Apr-02|1124.05|1149.65|1123.9|1145.9|1.974154181
5-Apr-02|1146.05|1153.3|1139.9|1141.95|-0.345302701
8-Apr-02|1141.9|1147.9|1134|1135.25|-0.588443644
9-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
2-May-02|1084.8|1101.1|1084.8|1093.3|0.808159417
3-May-02|1093.4|1098.6|1091.5|1096.95|0.333295594
6-May-02|1096.95|1102.05|1096.25|1100.95|0.363984205
7-May-02|1100.9|1111.85|1096.65|1110.7|0.881700374
8-May-02|1110.7|1122.7|1110.7|1117.6|0.619308177
9-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
3-Jun-02|1029.25|1047.25|1029.25|1039.75|1.058722514
4-Jun-02|1040.15|1047.4|1036.55|1045.4|0.541928766
5-Jun-02|1045.55|1067.5|1045|1064.2|1.782375588
6-Jun-02|1064.15|1072|1055.5|1064.35|0.014094102
7-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
1-Jul-02|1058|1070.15|1058|1068.95|1.048557861
2-Jul-02|1067.9|1071.7|1064.95|1068.05|-0.084230234
3-Jul-02|1067.8|1074|1065.55|1069.9|0.173063024
4-Jul-02|1069.95|1078.55|1068.4|1070.55|0.060734894
5-Jul-02|1071|1076.2|1067.45|1073.8|0.30312239
8-Jul-02|1074|1085.3|1072.9|1082.05|0.765363107
9-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
1-Aug-02|959.2|972.05|954.15|957.7|-0.125221763
2-Aug-02|957.55|957.55|935.55|954.75|-0.308505042
5-Aug-02|954.9|966.5|953.9|963.25|0.88634574
6-Aug-02|963.3|969.55|955.4|966.65|0.352350227
7-Aug-02|967.7|978.6|966.55|969.1|0.253131996
8-Aug-02|969.15|971.75|951.2|953.55|-1.617594369
9-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
2-Sep-02|1010.9|1024.65|1010.85|1013.5|0.286547303
3-Sep-02|1013.65|1014.8|999.4|1001.1|-1.231029147
4-Sep-02|1000.7|1008.8|990.85|1006.95|0.582656463
5-Sep-02|1006.9|1013.45|1004.2|1008.6|0.163727059
6-Sep-02|1008.45|1008.45|992.7|995.2|-1.337478766
9-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
1-Oct-02|961.15|964.2|950.3|955.2|-0.828842027
3-Oct-02|955.35|957.9|945.8|948.2|-0.735529217
4-Oct-02|948.1|951.8|944.5|948.2|0
7-Oct-02|947.8|956.35|946.25|954.75|0.688407564
8-Oct-02|954.8|963.15|952.5|960.8|0.631674466
9-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
1-Nov-02|951.45|956.95|946.4|951.45|0.005255275
4-Nov-02|951.6|965.5|951.6|962.1|1.113125862
5-Nov-02|962.85|963.7|957.2|962.3|0.0207857
7-Nov-02|962.35|970.2|957.95|960.7|-0.166406695
8-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
2-Dec-02|1050.15|1070.15|1050.15|1067.9|1.676109209
3-Dec-02|1067.7|1075.75|1051.8|1055|-1.215333627
4-Dec-02|1055.75|1055.75|1034.1|1036.4|-1.778759722
5-Dec-02|1036.75|1052.45|1036.75|1045.95|0.917239365
6-Dec-02|1047.55|1072.25|1047.55|1069.8|2.254615176
9-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
1-Jan-03|1093.6|1102.1|1093.6|1100.15|0.606297301
2-Jan-03|1100.55|1105.6|1091.2|1093.05|-0.647458034
3-Jan-03|1094.45|1099.85|1087.3|1089.6|-0.316129739
6-Jan-03|1089.75|1093.05|1081.25|1084.35|-0.482992728
7-Jan-03|1084.4|1089.85|1078.95|1081.8|-0.235440868
8-Jan-03|1082.4|1091.45|1082.3|1089.35|0.695486764
9-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
3-Feb-03|1040.25|1056.6|1036.5|1055.3|1.282710766
4-Feb-03|1056.55|1063.7|1050.45|1054.8|-0.04739112
5-Feb-03|1054.3|1054.65|1041.75|1047.4|-0.704027263
6-Feb-03|1047.25|1065.95|1043.7|1063.6|1.534847752
7-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
3-Mar-03|1063.55|1070.85|1057.55|1058.85|-0.428790856
4-Mar-03|1058.7|1058.7|1045.2|1046.6|-1.163659857
5-Mar-03|1046.55|1046.55|1029.9|1040.7|-0.565325129
6-Mar-03|1040.3|1040.75|1029.55|1031.25|-0.912190499
7-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
1-Apr-03|977.4|992.05|973.5|984.3|0.621658053
2-Apr-03|984.45|1002.1|984.45|999.4|1.522437027
3-Apr-03|999.55|1010.75|999.55|1009.15|0.970857244
4-Apr-03|1009.15|1018.25|1002.75|1016.95|0.769955929
7-Apr-03|1017.05|1033.45|1017.05|1031.5|1.420610188
8-Apr-03|1032|1032|1016.6|1018.1|-1.30759084
9-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
2-May-03|930.9|940.2|930.8|938.3|0.453975731
5-May-03|937.45|948.95|936.65|945.4|0.753839106
6-May-03|945.85|955|943.2|951.85|0.679934099
7-May-03|950.4|956.65|948.9|950.15|-0.178759248
8-May-03|950.15|951.3|938.7|941.55|-0.909241344
9-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
2-Jun-03|1006.85|1020.5|1004.7|1015.15|0.825940055
3-Jun-03|1015.9|1016.9|1007.65|1010.65|-0.444269662
4-Jun-03|1010.7|1022.75|1010.1|1021.05|1.023782137
5-Jun-03|1021.1|1038.3|1021.1|1035.05|1.361822515
6-Jun-03|1036.2|1048.85|1035.95|1046.4|1.090596699
9-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
1-Jul-03|1133.95|1139|1125.75|1130.7|-0.304656173
2-Jul-03|1131.55|1145.4|1130.2|1133.8|0.273791295
3-Jul-03|1133.8|1150.75|1126.35|1144.65|0.952409051
4-Jul-03|1145.6|1148.85|1134|1138.45|-0.54312253
7-Jul-03|1138.9|1145.75|1134.6|1140.55|0.184291408
8-Jul-03|1141.45|1153.15|1141.3|1145.9|0.467975225
9-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
1-Aug-03|1185.8|1198.8|1180.3|1195.75|0.831378655
4-Aug-03|1196.05|1206.1|1185.95|1203.6|0.65434622
5-Aug-03|1203.9|1218.5|1181|1184.45|-1.603853395
6-Aug-03|1184.1|1191.05|1164.75|1171.05|-1.137774957
7-Aug-03|1170.75|1199.7|1170.75|1196.95|2.187587236
8-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
1-Sep-03|1356.7|1379.4|1356.65|1375.95|1.419968964
2-Sep-03|1375.95|1388.95|1366.9|1385.45|0.688059497
3-Sep-03|1387.2|1394.95|1353.6|1359.35|-1.901835229
4-Sep-03|1358.9|1382.6|1355.8|1372.7|0.977295895
5-Sep-03|1373|1400.9|1372.75|1398.4|1.854912264
8-Sep-03|1398.4|1420.25|1398.35|1417.35|1.3460205
9-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
1-Oct-03|1416.6|1430.9|1407.95|1420.85|0.264275423
3-Oct-03|1420.85|1451.2|1420.85|1449.3|1.982539717
6-Oct-03|1449.45|1481.05|1423.75|1478.9|2.021788694
7-Oct-03|1478.95|1498.45|1467.75|1477.85|-0.071023931
8-Oct-03|1477.85|1493.05|1460.6|1478.6|0.050736526
9-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
3-Nov-03|1556.5|1605.6|1556.5|1601.65|2.898019153
4-Nov-03|1601.3|1626.4|1601.3|1618.7|1.058901009
5-Nov-03|1618.7|1627.6|1592.55|1609.15|-0.591726869
6-Nov-03|1610.55|1630.25|1605.4|1612.2|0.18936166
7-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
1-Dec-03|1615.85|1660.55|1615.7|1657.65|2.591119326
2-Dec-03|1657.65|1671.85|1639.65|1658.5|0.051264268
3-Dec-03|1660.7|1676.2|1655.9|1670.5|0.720940341
4-Dec-03|1670.65|1683.75|1656.1|1675.2|0.280957832
5-Dec-03|1675.5|1688.25|1642.05|1645.8|-1.770597294
8-Dec-03|1644.85|1654.35|1631.85|1646.25|0.027338589
9-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
1-Jan-04|1880.35|1917.05|1880.35|1912.25|1.714176994
2-Jan-04|1912.25|1951.7|1911.05|1946.05|1.752111794
5-Jan-04|1946.3|1969.2|1930.75|1955|0.458851627
6-Jan-04|1955.1|1979.05|1908.75|1926.7|-1.458149853
7-Jan-04|1927.95|1930.95|1888.1|1916.75|-0.517765145
8-Jan-04|1918.1|1973.45|1918.1|1968.55|2.666618767
9-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
3-Feb-04|1809.3|1815.95|1755.65|1769|-2.277429901
4-Feb-04|1769.1|1829.65|1761.75|1822.2|2.963014712
5-Feb-04|1823.5|1846.75|1787.15|1804.5|-0.97610172
6-Feb-04|1804.35|1837.95|1797.95|1833.65|1.602497083
9-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
1-Mar-04|1798.35|1856.45|1795.35|1852.7|2.869071689
3-Mar-04|1852.45|1868.25|1842.45|1860.4|0.414748379
4-Mar-04|1859.3|1867.95|1831.2|1843.85|-0.893574144
5-Mar-04|1843.9|1871.1|1843.9|1867.7|1.285195041
8-Mar-04|1868.15|1891.95|1867.95|1885.25|0.935271076
9-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
1-Apr-04|1771.45|1823.05|1771.45|1819.65|2.659175772
2-Apr-04|1856.1|1856.3|1809|1841.1|1.171904418
5-Apr-04|1841.1|1878.8|1840|1856.6|0.83836389
6-Apr-04|1870.8|1876.15|1836.9|1851.15|-0.29397904
7-Apr-04|1856.4|1865.2|1833.95|1848.7|-0.132437821
8-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
3-May-04|1796.1|1801.45|1742.8|1766.7|-1.650424798
4-May-04|1769.1|1803.15|1768.8|1793.1|1.483256588
5-May-04|1789.45|1814.35|1788.1|1809.9|0.932562962
6-May-04|1810.3|1837.95|1810.3|1832.8|1.257325702
7-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
1-Jun-04|1483.9|1529.6|1483.9|1507.9|1.624638776
2-Jun-04|1508|1543.3|1508|1535.2|1.794271132
3-Jun-04|1535.8|1566.5|1484.5|1495.1|-2.646757147
4-Jun-04|1494.85|1527|1480.8|1521.1|1.72406631
7-Jun-04|1521.6|1557.5|1521.6|1542.55|1.400313385
8-Jun-04|1542.6|1557|1526.45|1550.55|0.517281552
9-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
1-Jul-04|1506.65|1539.15|1504.55|1537.2|2.077108986
2-Jul-04|1537.05|1547.65|1516.15|1537.5|0.019514099
5-Jul-04|1537.55|1546|1522.9|1526.85|-0.695093111
6-Jul-04|1526.65|1561|1524.15|1558.25|2.035660712
7-Jul-04|1558.05|1578.5|1551.35|1566.8|0.54719261
8-Jul-04|1567.25|1586.55|1504.5|1518.15|-3.154283449
9-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
2-Aug-04|1631.55|1643.8|1627.25|1639.05|0.412674252
3-Aug-04|1639.95|1648.35|1626.3|1630.6|-0.516876046
4-Aug-04|1631.3|1635.95|1618.2|1626.55|-0.248683793
5-Aug-04|1626.4|1656.25|1626.4|1654.95|1.730958958
6-Aug-04|1654.85|1658.7|1626.7|1633.4|-1.310706495
9-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
1-Sep-04|1631.7|1640.55|1631.1|1635.45|0.226493731
2-Sep-04|1635.5|1641.25|1619.9|1629.3|-0.376752111
3-Sep-04|1629.65|1636.1|1622.1|1634.1|0.294171935
6-Sep-04|1634.6|1649.15|1634.45|1644|0.604010256
7-Sep-04|1643.95|1653.15|1641.8|1650.15|0.373389624
8-Sep-04|1650.6|1658.85|1648.25|1656.25|0.368981788
9-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
1-Oct-04|1744.4|1778.65|1737.85|1775.15|1.684387884
4-Oct-04|1776.75|1813.9|1775.45|1805.65|1.703571136
5-Oct-04|1805.85|1816.55|1798.6|1812.45|0.37588834
6-Oct-04|1811.7|1824.8|1790.6|1794.9|-0.973021108
7-Oct-04|1793|1821.85|1793|1815.7|1.152175821
8-Oct-04|1815.65|1825.15|1808.75|1820.2|0.247531687
9-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
1-Nov-04|1787.3|1800.25|1776.7|1797.75|0.60536081
2-Nov-04|1798.3|1817.1|1798.3|1813.7|0.883307464
3-Nov-04|1814.15|1838.4|1814.15|1837.4|1.298257121
4-Nov-04|1837.8|1853.05|1830.5|1834.85|-0.138879456
5-Nov-04|1836.05|1854.4|1836|1852.3|0.946537585
8-Nov-04|1852.45|1871.05|1852.45|1862.8|0.565262198
9-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
1-Dec-04|1960.75|1971.6|1944.5|1962.05|0.165780417
2-Dec-04|1962.75|2001.55|1962.75|1999|1.86572105
3-Dec-04|1991.9|2011.9|1990.3|1996.2|-0.140168225
6-Dec-04|1996.3|2012.25|1989.95|1993.15|-0.152907145
7-Dec-04|1990.6|2002.6|1981.15|1992.7|-0.022579876
8-Dec-04|1994.15|2009.7|1973.15|1977.95|-0.742954823
9-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
3-Jan-05|2080|2118.6|2080|2115|1.644656306
4-Jan-05|2116.95|2120.15|2100.55|2103.75|-0.533334598
5-Jan-05|2103.75|2105.1|1990.15|2032.2|-3.460251645
6-Jan-05|2031.55|2035.65|1984.25|1998.35|-1.679711001
7-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
1-Feb-05|2057.75|2072.5|2045.25|2059.85|0.109290956
2-Feb-05|2062.15|2074.5|2045.5|2052.25|-0.369641237
3-Feb-05|2052.35|2083.75|2052.35|2079.45|1.316668342
4-Feb-05|2079.4|2099.2|2060.8|2077.95|-0.072160488
7-Feb-05|2097.45|2098|2049.85|2055.1|-1.105732223
8-Feb-05|2055|2065|2043.6|2055.15|0.002432942
9-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
1-Mar-05|2103.1|2115.1|2073.8|2084.4|-0.90027234
2-Mar-05|2084.6|2096.35|2080.55|2093.25|0.423683805
3-Mar-05|2093.4|2132.75|2093.35|2128.85|1.686404571
4-Mar-05|2129.1|2152.75|2129.1|2148.15|0.902507879
7-Mar-05|2148.25|2166.85|2143.05|2160.1|0.554751031
8-Mar-05|2160.65|2173.85|2154|2168.95|0.408866256
9-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
1-Apr-05|2035.9|2071.2|2024.25|2067.65|1.559751846
4-Apr-05|2067.65|2076.6|2054.9|2063.4|-0.205758899
5-Apr-05|2063.2|2077.95|2043.7|2052.55|-0.52721851
6-Apr-05|2054|2073.1|2051.3|2069.3|0.812746325
7-Apr-05|2069.15|2084.9|2048.05|2052.85|-0.798131428
8-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
2-May-05|1903.1|1925.6|1898.15|1916.75|0.74622327
3-May-05|1916.95|1940.1|1911|1920.7|0.205865947
4-May-05|1920.5|1944.45|1920.15|1942.6|1.133757906
5-May-05|1942.6|1973.35|1942.05|1963.3|1.059944894
6-May-05|1962.3|1984.4|1947.3|1977.5|0.720668974
9-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
1-Jun-05|2087.8|2097.6|2081.2|2087.55|0
2-Jun-05|2087.85|2093.45|2062.55|2064.65|-1.103040903
3-Jun-05|2064.1|2097.25|2061.35|2094.25|1.423477353
4-Jun-05|2094.1|2098.1|2087|2092.35|-0.090765783
6-Jun-05|2092|2109.1|2087.4|2092.8|0.021504606
7-Jun-05|2091.95|2102.85|2084.35|2098.15|0.25531218
8-Jun-05|2094.7|2115.25|2094.05|2112.4|0.676873777
9-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
1-Jul-05|2220.45|2220.55|2198.9|2211.9|-0.392555496
4-Jul-05|2212.05|2232.2|2211.4|2230.65|0.844114814
5-Jul-05|2231.2|2238.6|2205.1|2210.75|-0.896119835
6-Jul-05|2211.35|2232.65|2211.3|2228.2|0.786226017
7-Jul-05|2228.3|2235.8|2171.25|2179.4|-2.214447508
8-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
1-Aug-05|2312.05|2329.9|2294.25|2318.05|0.248361483
2-Aug-05|2321.9|2357.15|2319.75|2353.65|1.524099969
3-Aug-05|2359.1|2377|2345.2|2357|0.142230926
4-Aug-05|2357.75|2377.35|2352.05|2367.8|0.457163004
5-Aug-05|2367.35|2377.1|2355.95|2361.2|-0.279128961
8-Aug-05|2361.95|2386.95|2320.05|2324.4|-1.570802317
9-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
1-Sep-05|2384.7|2412.35|2382.9|2405.75|0.880934221
2-Sep-05|2406.45|2422.1|2396.1|2415.8|0.416878993
5-Sep-05|2417.1|2439.55|2414.95|2422.95|0.295531086
6-Sep-05|2422.4|2436.25|2417|2428.65|0.234974137
8-Sep-05|2429|2456.9|2429|2454.45|1.056715614
9-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
3-Oct-05|2601|2635|2597.2|2630.05|1.095309577
4-Oct-05|2630|2667.05|2629.6|2663.35|1.25818715
5-Oct-05|2663.7|2669.2|2636.6|2644.4|-0.714053244
6-Oct-05|2643.8|2643.8|2571.3|2579.15|-2.498430919
7-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
1-Nov-05|2366.8|2410.15|2366.8|2386.75|0.664188918
2-Nov-05|2386.45|2423.8|2367.75|2419.05|1.344229322
7-Nov-05|2419.25|2464.65|2411.6|2461.6|1.743664391
8-Nov-05|2463.65|2502.9|2460|2492.65|1.253485656
9-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
1-Dec-05|2651.6|2705|2641.95|2698.95|1.745447213
2-Dec-05|2699.55|2730.7|2691.5|2697.95|-0.037058312
5-Dec-05|2697.6|2710.65|2654.35|2660.5|-1.397815031
6-Dec-05|2661.4|2694.4|2647.35|2662.3|0.067633579
7-Dec-05|2662.3|2697.1|2662.3|2693|1.146540299
8-Dec-05|2694.95|2711.6|2673.5|2706.7|0.507436687
9-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