Date	Open	High	Low	Close	Volume	Adj. Close*
3-Mar-06	1.09	1.1	0.65	0.66	23205000	0.66
2-Mar-06	1.37	1.54	1.02	1.04	1.03E+08	1.04
1-Mar-06	1.76	2	1.63	1.85	21311900	1.85
28-Feb-06	1.79	1.9	1.71	1.76	13959200	1.76
27-Feb-06	2.15	2.22	1.59	1.78	51850000	1.78
24-Feb-06	2.34	3.11	1.51	1.51	70940400	1.51
23-Feb-06	3.9	3.9	2.66	3.15	20591800	3.15
22-Feb-06	4	4.03	3.82	3.89	3586800	3.89
21-Feb-06	4.22	4.25	4.01	4.03	1903700	4.03
17-Feb-06	4.13	4.24	4	4.23	2248300	4.23
16-Feb-06	4	4.09	3.95	4.09	2360700	4.09
15-Feb-06	4.15	4.18	3.97	3.99	2827000	3.99
14-Feb-06	4.15	4.15	4.01	4.13	1682400	4.13
13-Feb-06	4.19	4.2	4	4.08	1874500	4.08
10-Feb-06	4.22	4.35	4.15	4.16	1198300	4.16
9-Feb-06	4.27	4.37	4.22	4.22	1562600	4.22
8-Feb-06	4.25	4.37	4.17	4.31	2079200	4.31
7-Feb-06	4.3	4.32	4.13	4.26	2563100	4.26
6-Feb-06	4.58	4.63	4.23	4.24	3381900	4.24
3-Feb-06	4.95	4.95	4.5	4.54	4297200	4.54
2-Feb-06	5.05	5.08	4.63	4.68	4545700	4.68
1-Feb-06	4.97	5.12	4.87	5.11	4655100	5.11
31-Jan-06	4.83	5.03	4.73	4.87	4429000	4.87
30-Jan-06	4.4	4.89	4.4	4.85	4581500	4.85
27-Jan-06	4.35	4.47	4.2	4.39	2578100	4.39
26-Jan-06	4.43	4.45	4.35	4.36	2312900	4.36
25-Jan-06	4.43	4.43	4.35	4.42	3086800	4.42
24-Jan-06	4.61	4.76	4.36	4.41	3215600	4.41
23-Jan-06	4.65	4.65	4.3	4.41	4035400	4.41
20-Jan-06	4.6	4.61	4.13	4.35	6451700	4.35
19-Jan-06	4.88	4.88	4.3	4.35	7811500	4.35
18-Jan-06	4.7	5.12	4.69	4.84	8291900	4.84
17-Jan-06	6.75	6.75	5.31	5.4	7479900	5.4
13-Jan-06	7.05	7.1	6.7	6.8	2624200	6.8
12-Jan-06	7.72	7.74	6.78	7.07	3538000	7.07
11-Jan-06	7.8	7.86	7.66	7.79	1375800	7.79
10-Jan-06	7.85	7.91	7.76	7.81	1581600	7.81
9-Jan-06	7.8	8.03	7.8	7.92	1053900	7.92
6-Jan-06	7.8	7.89	7.57	7.76	1324500	7.76
5-Jan-06	7.5	8.05	7.47	7.79	3332300	7.79
4-Jan-06	7.36	7.56	7.26	7.47	2024500	7.47
3-Jan-06	7.27	7.42	7.09	7.25	1982100	7.25
30-Dec-05	6.99	7.2	6.93	7.18	2047100	7.18
29-Dec-05	7.03	7.17	6.96	7.09	1814700	7.09
28-Dec-05	6.81	7.26	6.81	6.99	2245700	6.99
27-Dec-05	6.58	6.87	6.58	6.79	1444800	6.79
23-Dec-05	6.52	6.68	6.5	6.62	1244600	6.62
22-Dec-05	6.72	6.82	6.51	6.62	1726800	6.62
21-Dec-05	6.69	6.81	6.63	6.74	1951300	6.74
20-Dec-05	6.8	6.87	6.59	6.64	2594000	6.64
19-Dec-05	6.86	6.96	6.77	6.85	1600800	6.85
16-Dec-05	7	7	6.69	6.8	3189200	6.8
15-Dec-05	7.12	7.17	6.91	6.95	991000	6.95
14-Dec-05	6.9	7.2	6.88	7.12	1376400	7.12
13-Dec-05	6.89	6.96	6.85	6.91	1099400	6.91
12-Dec-05	6.95	7.04	6.88	6.9	876000	6.9
9-Dec-05	6.8	7.08	6.77	7	1142300	7
8-Dec-05	6.74	6.86	6.61	6.82	1558200	6.82
7-Dec-05	6.85	6.99	6.69	6.74	1794300	6.74
6-Dec-05	6.89	6.99	6.8	6.99	1300300	6.99
5-Dec-05	6.86	6.93	6.58	6.93	1543400	6.93
2-Dec-05	7.1	7.15	6.74	6.8	1227500	6.8
1-Dec-05	7.02	7.05	6.92	6.95	1059400	6.95
30-Nov-05	6.94	7.04	6.89	6.97	1415200	6.97
29-Nov-05	6.94	7.02	6.89	6.96	842400	6.96
28-Nov-05	7.09	7.13	6.84	6.98	905500	6.97
25-Nov-05	7.32	7.33	7.07	7.13	566800	7.12
23-Nov-05	7.34	7.43	7.24	7.33	930900	7.32
22-Nov-05	7.4	7.4	7.2	7.34	1182000	7.33
21-Nov-05	7.48	7.5	7.26	7.38	980900	7.37
18-Nov-05	7.45	7.46	7.15	7.38	1547300	7.37
17-Nov-05	7.06	7.06	6.68	7.02	1177700	7.01
16-Nov-05	7.38	7.38	6.93	6.96	2246700	6.95
15-Nov-05	7	7.03	6.68	6.78	1095400	6.77
14-Nov-05	7.27	7.27	6.92	7	946000	6.99
11-Nov-05	6.91	7.08	6.83	7.03	751000	7.02
10-Nov-05	7.08	7.12	6.67	6.91	1949400	6.9
9-Nov-05	7.18	7.32	6.88	6.99	1776900	6.98
8-Nov-05	7.43	7.49	7.11	7.19	1200800	7.18
7-Nov-05	7.34	7.58	7.24	7.48	876800	7.47
4-Nov-05	7.48	7.55	7.28	7.44	1319600	7.43
3-Nov-05	7.58	7.77	7.26	7.34	1232500	7.33
2-Nov-05	7.48	7.6	7.37	7.51	1062900	7.5
1-Nov-05	7.61	7.74	7.25	7.43	1148700	7.42
31-Oct-05	7.31	7.51	7.26	7.51	1393000	7.5
28-Oct-05	7.08	7.23	6.87	7.2	1778300	7.19
27-Oct-05	7.48	7.48	7	7.03	1442400	7.02
26-Oct-05	7.27	7.61	7.23	7.48	1521500	7.47
25-Oct-05	7.48	7.48	7.17	7.25	1542600	7.24
24-Oct-05	7.24	7.56	7.2	7.47	2598600	7.46
21-Oct-05	7.66	7.71	7.28	7.39	2718100	7.38
20-Oct-05	7.49	7.99	7.49	7.76	4052900	7.75
19-Oct-05	6.94	7.68	6.65	7.56	5422600	7.55
18-Oct-05	7.17	7.18	6.96	6.97	2417400	6.96
17-Oct-05	6.99	7.52	6.87	7.19	5331900	7.18
14-Oct-05	6.27	6.38	6.22	6.36	2896500	6.35
13-Oct-05	6.02	6.3	6.02	6.21	4530100	6.2
12-Oct-05	5.74	6.08	5.74	6	5438400	5.99
11-Oct-05	6	6.01	5.5	5.71	6486100	5.7
10-Oct-05	6.93	7.1	5.92	6.04	8832700	6.03
7-Oct-05	9.39	9.39	9	9.19	3135100	9.18
6-Oct-05	9.04	9.07	8.79	8.86	1646200	8.85
5-Oct-05	9.32	9.33	9.05	9.08	2397100	9.07
4-Oct-05	9.32	9.39	9.2	9.31	1214300	9.3
3-Oct-05	9.44	9.53	9.34	9.38	1765100	9.37
30-Sep-05	9.34	9.67	9.24	9.41	1877700	9.4
29-Sep-05	9.27	9.33	9.15	9.29	2301900	9.28
28-Sep-05	9.21	9.3	9.17	9.24	1983000	9.23
27-Sep-05	9.23	9.29	9.17	9.21	2514100	9.2
26-Sep-05	9.31	9.4	9.19	9.2	1421700	9.19
23-Sep-05	9.22	9.46	9.15	9.26	2087300	9.25
22-Sep-05	9.14	9.3	9.06	9.25	1695500	9.24
21-Sep-05	9	9.3	8.86	9.15	1943300	9.14
20-Sep-05	9.55	9.55	9	9	2161800	8.99
19-Sep-05	9.54	9.56	9.24	9.47	2932100	9.46
16-Sep-05	9.86	9.88	9.44	9.58	5396900	9.57
15-Sep-05	10.4	10.4	9.56	9.86	7911100	9.85
14-Sep-05	12.71	12.84	12.55	12.78	851600	12.76
13-Sep-05	12.88	12.94	12.68	12.68	698900	12.66
12-Sep-05	12.98	13.01	12.75	12.94	1244000	12.92
9-Sep-05	13.05	13.1	12.85	12.9	685800	12.88
8-Sep-05	13.21	13.33	13.04	13.08	633900	13.06
7-Sep-05	13.18	13.3	13.14	13.28	975600	13.26
6-Sep-05	13.14	13.28	13.07	13.15	1338700	13.13
2-Sep-05	13.26	13.46	13.06	13.46	798400	13.44
1-Sep-05	13.4	13.43	13.07	13.22	989800	13.2
31-Aug-05	13.38	13.47	13.18	13.46	696800	13.44
30-Aug-05	13.17	13.43	13	13.43	1010300	13.41
29-Aug-05	13.49	13.57	13.12	13.32	1308000	13.18
26-Aug-05	14	14.06	13.45	13.6	672400	13.46
25-Aug-05	13.85	14	13.79	13.91	791300	13.76
24-Aug-05	13.62	13.96	13.6	13.85	718300	13.71
23-Aug-05	13.88	13.93	13.6	13.7	832700	13.56
22-Aug-05	13.96	14.14	13.81	13.98	753400	13.83
19-Aug-05	14.12	14.24	13.76	13.91	824500	13.76
18-Aug-05	14	14.1	13.21	13.84	1372900	13.7
17-Aug-05	14.4	14.43	14.09	14.16	1396700	14.01
16-Aug-05	14.74	14.74	14.55	14.58	462300	14.43
15-Aug-05	14.7	14.86	14.55	14.71	473100	14.56
12-Aug-05	15.04	15.09	14.62	14.68	1014300	14.53
11-Aug-05	14.98	15.13	14.77	15.1	619700	14.94
10-Aug-05	15.37	15.61	14.97	15.01	622900	14.85
9-Aug-05	15.35	15.5	15.26	15.37	339800	15.21
8-Aug-05	15.2	15.45	15.11	15.25	512100	15.09
5-Aug-05	15.38	15.38	15.06	15.12	974400	14.96
4-Aug-05	15.75	15.9	15.31	15.33	1399900	15.17
3-Aug-05	15.95	15.95	15.7	15.8	1247300	15.64
2-Aug-05	15.92	16.09	15.81	15.93	834000	15.76
1-Aug-05	15.76	15.87	15.62	15.82	874000	15.66
29-Jul-05	16.13	16.14	15.71	15.71	739900	15.55
28-Jul-05	15.98	16.11	15.73	16.1	665100	15.93
27-Jul-05	15.81	15.98	15.77	15.96	830600	15.79
26-Jul-05	15.45	15.98	15.41	15.8	1526600	15.64
25-Jul-05	16.14	16.14	15.88	15.9	819000	15.73
22-Jul-05	15.87	16.16	15.8	16.06	2455400	15.89
21-Jul-05	16.25	16.28	15.35	15.87	3383600	15.7
20-Jul-05	16.15	16.7	16.1	16.6	1234900	16.43
19-Jul-05	16.4	16.8	16.26	16.72	705200	16.55
18-Jul-05	16.51	16.59	16.1	16.35	892300	16.18
15-Jul-05	17.02	17.03	16.4	16.51	1384800	16.34
14-Jul-05	16.65	16.81	16.51	16.7	926300	16.53
13-Jul-05	16.66	16.76	16.35	16.46	1704800	16.29
12-Jul-05	16.45	16.67	16.2	16.6	979600	16.43
11-Jul-05	16.44	16.46	16.3	16.46	1085000	16.29
8-Jul-05	15.61	16.47	15.58	16.45	1125300	16.28
7-Jul-05	15.41	15.61	15.25	15.57	1051900	15.41
6-Jul-05	15.35	15.75	15.35	15.62	1135800	15.46
5-Jul-05	15.26	15.5	14.96	15.42	866600	15.26
1-Jul-05	15.02	15.34	15.02	15.33	1156400	15.17
30-Jun-05	14.81	15.14	14.81	15.01	1379100	14.85
29-Jun-05	14.56	14.84	14.56	14.76	442800	14.61
28-Jun-05	14.12	14.52	14.12	14.47	734000	14.32
27-Jun-05	14.45	14.49	14.08	14.1	1035100	13.95
24-Jun-05	14.82	14.89	14.39	14.49	993500	14.34
23-Jun-05	14.85	15.06	14.78	14.85	1010600	14.7
22-Jun-05	14.75	14.88	14.67	14.85	985800	14.7
21-Jun-05	15.04	15.25	15.01	15.12	938500	14.96
20-Jun-05	15.23	15.23	15	15.12	1079600	14.96
17-Jun-05	15.44	15.45	15.11	15.39	1173900	15.23
16-Jun-05	14.99	15.09	14.79	15.07	630000	14.91
15-Jun-05	15.06	15.15	14.7	15	793600	14.84
14-Jun-05	14.66	15.1	14.65	15.1	948500	14.94
13-Jun-05	14.43	14.82	14.29	14.75	714300	14.6
10-Jun-05	14.44	14.75	14.31	14.54	1113200	14.39
9-Jun-05	14.2	14.53	13.97	14.45	1575000	14.3
8-Jun-05	13.4	14.46	13.34	14.33	1898900	14.18
7-Jun-05	13.15	13.37	13.08	13.18	754300	13.04
6-Jun-05	13.19	13.23	13.07	13.23	384000	13.09
3-Jun-05	13.33	13.5	13.07	13.14	698400	13
2-Jun-05	13.55	13.55	13.27	13.46	724100	13.32
1-Jun-05	13.53	13.63	13.42	13.51	992800	13.37
########	13.6	13.65	13.42	13.55	1347900	13.41
########	13.41	13.41	13.11	13.28	797900	13.14
########	13.19	13.25	13.09	13.24	785800	12.98
########	13.1	13.41	12.99	13.22	1389800	12.96
########	13.13	13.18	12.79	12.96	942300	12.71
########	13.13	13.27	13	13.18	1151800	12.92
########	12.4	13.56	12.34	13.2	4596600	12.94
########	12.38	12.44	12.19	12.44	853400	12.2
########	12	12.6	11.97	12.28	1211300	12.04
########	11.81	11.9	11.75	11.88	708400	11.65
########	11.62	11.87	11.62	11.86	700600	11.63
########	11.62	11.78	11.44	11.65	925800	11.42
########	12.07	12.16	11.54	11.56	933400	11.34
########	12.15	12.16	11.9	12.02	608500	11.79
########	12.2	12.22	11.97	12.14	1675700	11.9
9-May-05	11.9	12.12	11.82	11.98	662800	11.75
6-May-05	11.94	12.14	11.58	11.96	1259900	11.73
5-May-05	12.32	12.4	11.7	11.84	1691200	11.61
4-May-05	11.9	12.34	11.88	12.24	2345000	12
3-May-05	11.39	11.61	11.38	11.53	827400	11.31
2-May-05	11.5	11.52	11.26	11.33	1034100	11.11
29-Apr-05	11.52	11.61	11.3	11.42	875700	11.2
28-Apr-05	11.69	11.73	11.44	11.5	1070200	11.28
27-Apr-05	11.77	11.77	11.38	11.62	947500	11.39
26-Apr-05	12.23	12.36	11.83	11.83	741900	11.6
25-Apr-05	12.19	12.23	12.07	12.23	787300	11.99
22-Apr-05	12.44	12.45	12.05	12.16	1246900	11.92
21-Apr-05	12.3	12.55	12	12.44	2803900	12.2
20-Apr-05	11.7	11.89	11.43	11.67	2554400	11.44
19-Apr-05	11.31	11.55	11.2	11.32	1357900	11.1
18-Apr-05	10.96	11.43	10.96	11.36	1574900	11.14
15-Apr-05	11.35	11.57	10.9	10.96	1551400	10.75
14-Apr-05	11.86	11.89	11.53	11.53	878400	11.31
13-Apr-05	12	12.05	11.81	11.82	1071300	11.59
12-Apr-05	12.1	12.14	11.72	11.99	1403700	11.76
11-Apr-05	12.5	12.52	11.98	12.1	1156900	11.87
8-Apr-05	12.86	12.86	12.49	12.5	609400	12.26
7-Apr-05	12.61	12.76	12.5	12.72	505300	12.47
6-Apr-05	12.65	12.7	12.54	12.6	556100	12.36
5-Apr-05	12.52	12.74	12.52	12.66	550100	12.41
4-Apr-05	12.5	12.66	12.35	12.56	765900	12.32
1-Apr-05	12.71	13	12.52	12.52	971600	12.28
31-Mar-05	12.4	12.79	12.38	12.79	1176200	12.54
30-Mar-05	12.63	12.9	12.23	12.35	1794400	12.11
29-Mar-05	12.82	12.95	12.73	12.75	911200	12.5
28-Mar-05	13.06	13.14	12.84	12.92	750800	12.67
24-Mar-05	12.88	13.19	12.85	13.08	1480900	12.83
23-Mar-05	13.54	13.66	12.72	13.01	2754500	12.76
22-Mar-05	13.63	13.8	13.53	13.54	859500	13.28
21-Mar-05	13.75	13.75	13.41	13.68	688400	13.41
18-Mar-05	13.79	13.84	13.65	13.75	1145600	13.48
17-Mar-05	14	14	13.53	13.78	758800	13.51
16-Mar-05	13.98	14.01	13.57	14	1646500	13.73
15-Mar-05	14.52	14.69	14.15	14.18	1238500	13.9
14-Mar-05	14.21	14.56	14.16	14.53	706100	14.25
11-Mar-05	14.1	14.33	14.06	14.21	668800	13.93
10-Mar-05	13.99	14.09	13.8	14.04	711700	13.77
9-Mar-05	13.87	14.05	13.55	13.99	1378200	13.72
8-Mar-05	14.04	14.14	13.86	13.87	1478100	13.6
7-Mar-05	14.11	14.11	13.95	14.05	1717000	13.78
4-Mar-05	14.41	14.41	14.02	14.11	1094400	13.84
3-Mar-05	14.3	14.5	14.18	14.36	1080000	14.08
2-Mar-05	14.4	14.41	13.83	14.34	2413600	14.06
1-Mar-05	14.4	14.63	14.05	14.6	1543000	14.32
28-Feb-05	14.75	14.75	14.27	14.42	1518800	14.14
25-Feb-05	14.72	14.83	14.44	14.76	1174600	14.47
24-Feb-05	15.03	15.09	14.62	14.85	1238600	14.44
23-Feb-05	15.5	15.5	14.7	14.95	1391400	14.54
22-Feb-05	15.64	15.76	15.3	15.34	708400	14.92
18-Feb-05	15.48	15.69	15.4	15.64	330400	15.21
17-Feb-05	15.65	15.65	15.35	15.42	487900	15
16-Feb-05	15.9	15.94	15.52	15.6	752900	15.17
15-Feb-05	15.89	16.03	15.73	15.9	347400	15.47
14-Feb-05	16.05	16.07	15.82	15.84	357900	15.41
11-Feb-05	15.71	16.16	15.61	16	523800	15.56
10-Feb-05	15.98	15.98	15.74	15.76	357600	15.33
9-Feb-05	16.14	16.27	15.88	15.94	469900	15.5
8-Feb-05	16.24	16.37	16.16	16.24	612600	15.8
7-Feb-05	16.06	16.33	15.89	16.2	708300	15.76
4-Feb-05	15.7	16.12	15.65	16.06	372800	15.62
3-Feb-05	16.05	16.15	15.67	15.78	518800	15.35
2-Feb-05	15.9	16.22	15.76	16.19	446900	15.75
1-Feb-05	15.79	16.06	15.73	16	632600	15.56
31-Jan-05	15.6	15.88	15.6	15.87	618100	15.44
28-Jan-05	15.76	15.76	15.32	15.49	511200	15.07
27-Jan-05	15.78	16.02	15.66	15.81	559200	15.38
26-Jan-05	15.36	15.93	15.25	15.88	1071900	15.45
25-Jan-05	15.42	15.61	15.28	15.36	1064400	14.94
24-Jan-05	15.62	15.62	15.31	15.38	649000	14.96
21-Jan-05	15.68	15.91	15.64	15.64	702600	15.21
20-Jan-05	16.11	16.11	15.6	15.7	485100	15.27
19-Jan-05	16.25	16.32	16.08	16.11	403800	15.67
18-Jan-05	16.1	16.32	15.7	16.31	714800	15.86
14-Jan-05	16.18	16.41	16.01	16.3	622800	15.85
13-Jan-05	16.23	16.5	15.97	16.18	1506700	15.74
12-Jan-05	16.15	16.17	15.9	16.15	718100	15.71
11-Jan-05	16.53	16.53	15.95	16.14	888700	15.7
10-Jan-05	16.68	16.73	16.4	16.5	762500	16.05
7-Jan-05	17	17	16.6	16.71	1122200	16.25
6-Jan-05	16.82	17.04	16.61	17.01	957100	16.55
5-Jan-05	17.15	17.25	16.82	16.83	1227400	16.37
4-Jan-05	17.1	17.33	16.87	17	1267500	16.54
3-Jan-05	17.5	17.56	16.92	17	746100	16.54
31-Dec-04	17.3	17.53	17.16	17.33	407200	16.86
30-Dec-04	17.47	17.54	17.37	17.42	588000	16.94
29-Dec-04	17.37	17.55	17.17	17.51	449600	17.03
28-Dec-04	17.1	17.48	17.1	17.37	452500	16.9
27-Dec-04	17.22	17.4	16.9	16.98	545900	16.52
23-Dec-04	17.3	17.43	17.2	17.35	235000	16.88
22-Dec-04	17.01	17.35	16.98	17.24	608100	16.77
21-Dec-04	16.67	16.98	16.67	16.9	500700	16.44
20-Dec-04	16.7	16.84	16.6	16.65	494800	16.2
17-Dec-04	16.73	16.73	16.42	16.67	709100	16.21
16-Dec-04	17.07	17.19	16.64	16.73	457900	16.27
15-Dec-04	16.75	17.11	16.68	17.1	722100	16.63
14-Dec-04	16.6	16.89	16.6	16.71	612300	16.25
13-Dec-04	16.5	16.64	16.33	16.63	399300	16.18
10-Dec-04	16.3	16.45	16.17	16.35	434700	15.9
9-Dec-04	16.28	16.56	15.93	16.46	521600	16.01
8-Dec-04	16.3	16.57	16.13	16.36	672700	15.91
7-Dec-04	16.56	16.66	16.23	16.23	484300	15.79
6-Dec-04	17.04	17.04	16.51	16.55	570400	16.1
3-Dec-04	16.93	17.17	16.85	17.04	518900	16.57
2-Dec-04	16.9	17.05	16.73	16.9	506600	16.44
1-Dec-04	16.55	17.02	16.46	17	722800	16.54
30-Nov-04	16.61	16.71	16.28	16.35	557000	15.9
29-Nov-04	16.9	16.9	16.46	16.67	792500	16.21
26-Nov-04	16.95	16.97	16.77	16.83	188500	16.25
24-Nov-04	16.74	16.92	16.65	16.86	471300	16.28
23-Nov-04	16.91	16.92	16.34	16.74	1066400	16.17
22-Nov-04	16.33	16.87	16.04	16.87	926100	16.29
19-Nov-04	16.95	16.95	16.2	16.33	527900	15.77
18-Nov-04	16.6	16.72	16.5	16.63	385600	16.06
17-Nov-04	16.36	16.98	16.36	16.56	537300	15.99
16-Nov-04	16.24	16.55	16.22	16.45	763600	15.89
15-Nov-04	16.25	16.3	15.85	16.24	1087400	15.68
12-Nov-04	16.25	16.29	16.12	16.25	577400	15.69
11-Nov-04	16.24	16.26	16.05	16.19	979300	15.64
10-Nov-04	16.39	16.39	16.02	16.24	747900	15.68
9-Nov-04	16.4	16.45	16.02	16.43	801300	15.87
8-Nov-04	16.47	16.7	16.28	16.43	668400	15.87
5-Nov-04	16.1	16.94	16.05	16.38	1166300	15.82
4-Nov-04	15.6	16	15.6	15.93	970800	15.38
3-Nov-04	16.02	16.09	15.52	15.67	1067100	15.13
2-Nov-04	15.65	15.98	15.41	15.63	1571300	15.09
1-Nov-04	14.96	15.67	14.78	15.66	924000	15.12
29-Oct-04	15.04	15.17	14.72	14.91	940700	14.4
28-Oct-04	15.04	15.59	15.03	15.1	1372700	14.58
27-Oct-04	14.62	15.18	14.56	15.04	1166200	14.52
26-Oct-04	14.25	14.8	14.23	14.77	1243300	14.26
25-Oct-04	14.02	14.22	13.86	14.19	826800	13.7
22-Oct-04	14.15	14.38	14.04	14.1	848500	13.62
21-Oct-04	14.26	14.39	13.94	14.1	1295500	13.62
20-Oct-04	14.26	14.75	13.9	14.17	1267900	13.68
19-Oct-04	14.7	14.75	14.25	14.39	792200	13.9
18-Oct-04	14.56	14.64	14.28	14.6	1088000	14.1
15-Oct-04	14.2	14.73	14	14.56	1764500	14.06
14-Oct-04	14.8	14.81	14.25	14.61	1492200	14.11
13-Oct-04	16.5	16.51	14.84	14.84	3361900	14.33
12-Oct-04	16.38	16.6	16.25	16.6	765900	16.03
11-Oct-04	16.58	16.71	16.36	16.38	754900	15.82
8-Oct-04	16.95	16.95	16.54	16.58	997000	16.01
7-Oct-04	17.4	17.44	16.96	17	1122200	16.42
6-Oct-04	17.73	17.73	17.22	17.53	891200	16.93
5-Oct-04	17.99	18.05	17.65	17.72	512400	17.11
4-Oct-04	18.3	18.59	17.91	17.99	710200	17.37
1-Oct-04	17.7	18.26	17.62	18.19	887500	17.57
30-Sep-04	16.95	17.75	16.95	17.69	695900	17.08
29-Sep-04	16.8	17.16	16.8	17.02	442200	16.44
28-Sep-04	16.73	16.91	16.5	16.86	619300	16.28
27-Sep-04	16.86	16.94	16.59	16.7	470000	16.13
24-Sep-04	17.02	17.24	16.8	16.99	833700	16.41
23-Sep-04	17.35	17.4	16.91	16.95	779300	16.37
22-Sep-04	17.61	17.63	17.23	17.33	669000	16.74
21-Sep-04	17.65	17.86	17.41	17.81	479100	17.2
20-Sep-04	17.87	17.89	17.63	17.63	430900	17.03
17-Sep-04	18.13	18.34	17.91	17.95	532000	17.34
16-Sep-04	17.87	18.21	17.87	17.96	261900	17.34
15-Sep-04	18.06	18.07	17.55	17.92	919600	17.31
14-Sep-04	18.47	18.47	18	18.08	653100	17.46
13-Sep-04	18.43	18.66	18.4	18.47	468200	17.84
10-Sep-04	18.71	18.71	18.12	18.46	618800	17.83
9-Sep-04	18.79	18.79	18.56	18.78	348500	18.14
8-Sep-04	19.14	19.27	18.81	18.84	339600	18.19
7-Sep-04	19.06	19.4	19.06	19.25	409100	18.59
3-Sep-04	18.87	19.05	18.77	19.02	420300	18.37
2-Sep-04	18.75	19	18.29	19	605400	18.35
1-Sep-04	18.87	19	18.61	18.95	444000	18.3
31-Aug-04	18.58	18.87	18.54	18.87	639400	18.22
30-Aug-04	18.37	18.58	18.21	18.46	449900	17.83
27-Aug-04	18.45	18.6	18.25	18.4	284500	17.65
26-Aug-04	18.32	18.51	18.32	18.41	382700	17.66
25-Aug-04	18.26	18.51	18.05	18.4	287800	17.65
24-Aug-04	18.23	18.5	18.09	18.19	282200	17.45
23-Aug-04	18.42	18.6	17.9	18.2	389900	17.46
20-Aug-04	18.35	18.63	18.28	18.45	649300	17.7
19-Aug-04	18.61	18.74	18.07	18.21	666100	17.47
18-Aug-04	18.24	18.62	18.14	18.62	544500	17.86
17-Aug-04	18.04	18.43	17.95	18.38	499100	17.63
16-Aug-04	17.38	18.15	17.32	18	735700	17.27
13-Aug-04	17.6	17.73	17.13	17.27	358300	16.57
12-Aug-04	17.96	17.96	17.51	17.59	529700	16.88
11-Aug-04	17.99	17.99	17.73	17.95	453100	17.22
10-Aug-04	17.98	18.17	17.88	18.06	383900	17.33
9-Aug-04	17.57	18.05	17.57	17.76	446300	17.04
6-Aug-04	18.1	18.13	17.51	17.51	700500	16.8
5-Aug-04	18.91	18.93	18.23	18.25	556000	17.51
4-Aug-04	18.85	18.89	18.55	18.85	595400	18.09
3-Aug-04	19.09	19.17	18.85	18.96	447700	18.19
2-Aug-04	19.15	19.32	19	19.23	508800	18.45
30-Jul-04	19.48	19.52	19.16	19.29	253300	18.51
29-Jul-04	19.6	19.65	19.05	19.42	1032200	18.63
28-Jul-04	19.16	19.64	19	19.52	916400	18.73
27-Jul-04	19.1	19.29	18.94	19.15	550300	18.37
26-Jul-04	19.12	19.4	18.85	19.02	704800	18.25
23-Jul-04	18.19	19.02	18.16	19.01	1962700	18.24
22-Jul-04	18.91	18.91	18.08	18.18	1174000	17.44
21-Jul-04	18.55	19.75	18.55	18.93	2148800	18.16
20-Jul-04	18.3	18.35	17.76	18.25	1373200	17.51
19-Jul-04	18.48	18.81	18.13	18.35	970100	17.61
16-Jul-04	18.87	18.92	18.4	18.44	836800	17.69
15-Jul-04	18.7	18.98	18.58	18.62	678800	17.86
14-Jul-04	18.88	19	18.64	18.74	537800	17.98
13-Jul-04	18.85	19.21	18.85	19.09	323800	18.32
12-Jul-04	19.1	19.16	18.6	18.86	521600	18.1
9-Jul-04	18.8	19.5	18.8	19.16	899300	18.38
8-Jul-04	18.51	18.77	18.42	18.42	558800	17.67
7-Jul-04	18.65	18.81	18.54	18.6	423000	17.85
6-Jul-04	19.03	19.03	18.64	18.64	732500	17.88
2-Jul-04	19	19.12	18.7	19.04	406600	18.27
1-Jul-04	19.61	19.61	18.92	18.96	662100	18.19
30-Jun-04	19.6	19.72	19.32	19.6	841200	18.81
29-Jun-04	19.6	19.75	19.25	19.54	1325100	18.75
28-Jun-04	20.2	20.23	19.49	19.58	1259200	18.79
25-Jun-04	20.6	20.8	20.05	20.08	1423000	19.27
24-Jun-04	21.75	21.75	21.11	21.11	751600	20.25
23-Jun-04	21	21.93	21	21.75	1159200	20.87
22-Jun-04	20.79	21.05	20.67	21.05	504100	20.2
21-Jun-04	20.65	20.97	20.63	20.75	436500	19.91
18-Jun-04	20.5	20.7	20.37	20.65	609200	19.81
17-Jun-04	20.34	20.61	20.27	20.38	406100	19.55
16-Jun-04	20.38	20.6	20.26	20.48	519100	19.65
15-Jun-04	20.35	20.52	20.2	20.44	480200	19.61
14-Jun-04	20.54	20.55	20.09	20.13	593600	19.31
10-Jun-04	19.92	20.64	19.92	20.54	1145600	19.71
9-Jun-04	20	20.1	19.71	19.71	327500	18.91
8-Jun-04	19.85	20.13	19.76	20.13	625400	19.31
7-Jun-04	19.65	20	19.63	19.98	467500	19.17
4-Jun-04	19.26	19.56	19.12	19.56	511000	18.77
3-Jun-04	19.22	19.48	18.98	19.03	731100	18.26
2-Jun-04	19.2	19.27	18.83	19.22	901800	18.44
1-Jun-04	18.55	19.1	18.46	19.05	839600	18.28
########	18.9	18.9	18.58	18.65	737700	17.89
########	18.65	19.05	18.65	18.9	836700	18.13
########	18.24	18.59	18.16	18.59	627600	17.72
########	17.9	18.19	17.32	18.19	2171800	17.34
########	18.3	18.5	18	18.11	696100	17.26
########	18.25	18.43	18.03	18.1	702500	17.25
########	18.6	18.6	17.96	18.1	632500	17.25
########	18.7	19.19	18.58	18.6	638700	17.73
########	18.7	18.79	18.37	18.46	464200	17.6
########	18.65	18.81	18.35	18.54	512700	17.67
########	18.9	19.1	18.69	19.07	468000	18.18
########	18.62	18.99	18.42	18.9	632200	18.02
########	18.89	19	18.22	18.62	1447400	17.75
########	18.52	19.01	18.4	18.88	813300	18
########	18.95	18.98	18.21	18.51	1275600	17.64
7-May-04	20.19	20.19	19.25	19.26	766200	18.36
6-May-04	20.75	20.78	20.24	20.24	520100	19.29
5-May-04	21	21.1	20.78	20.89	485600	19.91
4-May-04	20.4	21.05	20.29	21	646600	20.02
3-May-04	20.25	20.37	20.01	20.31	578300	19.36
30-Apr-04	20.68	20.88	20.16	20.16	653200	19.22
29-Apr-04	21.15	21.28	20.34	20.61	709800	19.65
28-Apr-04	21.75	21.76	21.14	21.2	1032900	20.21
27-Apr-04	21.5	22	21.49	21.9	1480200	20.88
26-Apr-04	21.65	21.94	21.18	21.37	706700	20.37
23-Apr-04	21.4	21.64	21.11	21.6	812700	20.59
22-Apr-04	20.66	21.7	20.62	21.51	876000	20.5
21-Apr-04	20.3	20.85	19.95	20.8	1651200	19.83
20-Apr-04	20.91	21.14	20.25	20.25	701600	19.3
19-Apr-04	20.97	21.12	20.49	20.75	324400	19.78
16-Apr-04	20.75	21.07	20.46	20.97	647700	19.99
15-Apr-04	20.54	20.76	20.31	20.75	764300	19.78
14-Apr-04	20.2	20.45	20.05	20.4	649000	19.45
13-Apr-04	20.9	20.9	20.13	20.3	945200	19.35
12-Apr-04	21.08	21.15	20.7	20.8	541700	19.83
8-Apr-04	21.08	21.19	20.94	21.12	851600	20.13
7-Apr-04	21.2	21.25	20.75	20.85	541300	19.88
6-Apr-04	21.2	21.47	21.05	21.31	647100	20.31
5-Apr-04	20.82	21.31	20.72	21.25	970400	20.26
2-Apr-04	20.6	20.93	20.52	20.92	941800	19.94
1-Apr-04	19.95	20.47	19.83	20.44	1041100	19.48
31-Mar-04	19.37	19.86	19.15	19.86	995800	18.93
30-Mar-04	19.01	19.49	18.95	19.43	568600	18.52
29-Mar-04	18.75	19.24	18.75	18.95	747600	18.06
26-Mar-04	18.42	18.71	18.28	18.61	1341100	17.74
25-Mar-04	17.95	18.47	17.88	18.4	1179000	17.54
24-Mar-04	18.1	18.21	17.65	17.65	880100	16.82
23-Mar-04	18.5	18.71	18.16	18.21	650900	17.36
22-Mar-04	18.9	18.9	18.1	18.42	1660500	17.56
19-Mar-04	19.93	19.93	19.08	19.08	681200	18.19
18-Mar-04	19.79	19.82	19.14	19.75	843800	18.83
17-Mar-04	19.54	20.21	19.49	19.79	660100	18.86
16-Mar-04	19.8	19.84	19.35	19.47	553600	18.56
15-Mar-04	20.08	20.09	19.48	19.66	839000	18.74
12-Mar-04	20.25	20.65	20	20.16	804300	19.22
11-Mar-04	19.7	20.56	19.51	20.05	1267300	19.11
10-Mar-04	20.4	20.54	19.7	19.88	842400	18.95
9-Mar-04	21.37	21.48	20.19	20.32	982300	19.37
8-Mar-04	21.72	21.97	21.36	21.37	678900	20.37
5-Mar-04	21.3	22.04	21.25	21.89	561900	20.87
4-Mar-04	21.52	21.54	21.08	21.39	440400	20.39
3-Mar-04	21.5	21.6	21.21	21.49	438000	20.49
2-Mar-04	22.02	22.15	21.68	21.71	501300	20.7
1-Mar-04	21.44	22.2	21.44	22.15	792500	21.11
27-Feb-04	21.21	21.44	21.02	21.39	447000	20.39
26-Feb-04	21.24	21.33	20.84	21.15	334300	20.16
25-Feb-04	21.03	21.48	20.95	21.38	400200	20.27
24-Feb-04	21.02	21.26	20.73	21.02	469000	19.92
23-Feb-04	21.41	21.54	20.86	21.13	857100	20.03
20-Feb-04	21.76	21.84	21	21.41	728900	20.29
19-Feb-04	22	22.24	21.66	21.76	734900	20.63
18-Feb-04	22.11	22.18	21.71	21.98	543700	20.83
17-Feb-04	21.4	22.25	21.39	22.19	1167600	21.03
13-Feb-04	21.89	22.04	21.3	21.3	620100	20.19
12-Feb-04	22.21	22.6	21.89	21.89	888100	20.75
11-Feb-04	22.9	23.2	21.59	22.31	2111000	21.15
10-Feb-04	22.7	22.99	22.58	22.9	1154700	21.71
9-Feb-04	22.6	22.66	22.19	22.43	1407500	21.26
6-Feb-04	21.38	21.81	21.26	21.63	708700	20.5
5-Feb-04	21.49	21.5	20.98	21.4	710300	20.29
4-Feb-04	21.57	22	21.46	21.52	1444700	20.4
3-Feb-04	21.34	21.65	21.08	21.57	1194200	20.45
2-Feb-04	20.94	21.37	20.44	21.26	850200	20.15
30-Jan-04	21.82	21.82	20.39	20.8	1722000	19.72
29-Jan-04	22.41	22.51	21.77	21.81	1643100	20.67
28-Jan-04	22.7	22.75	22.24	22.41	1300200	21.24
27-Jan-04	22.95	23.09	22.57	22.7	714100	21.52
26-Jan-04	22.5	22.98	22.34	22.95	1025800	21.75
23-Jan-04	22.67	22.95	22.49	22.56	939400	21.38
22-Jan-04	22.58	22.79	22.58	22.67	796200	21.49
21-Jan-04	22.1	22.73	22.1	22.53	2070000	21.36
20-Jan-04	22	22.14	21.94	22.07	803900	20.92
16-Jan-04	21.6	22.06	21.6	22.04	1382100	20.89
15-Jan-04	21.31	21.39	21.25	21.37	874000	20.26
14-Jan-04	21.1	21.35	21.02	21.31	1058100	20.2
13-Jan-04	20.52	21.15	20.51	21.01	2252700	19.92
12-Jan-04	19.5	20.58	19.5	20.48	2070200	19.41
9-Jan-04	19.25	19.59	19.21	19.5	1059600	18.48
8-Jan-04	19.5	19.55	19.25	19.49	1610800	18.47
7-Jan-04	18.9	19.2	18.9	19.19	846400	18.19
6-Jan-04	18.62	19.05	18.51	18.97	915700	17.98
5-Jan-04	18.2	18.65	18.18	18.62	981400	17.65
2-Jan-04	18.33	18.47	18.05	18.05	661200	17.11
31-Dec-03	18.4	18.4	18	18.35	620200	17.39
30-Dec-03	18.3	18.4	18.25	18.4	697400	17.44
29-Dec-03	18.2	18.34	18.2	18.3	583800	17.35
26-Dec-03	18.25	18.29	18.2	18.2	214500	17.25
24-Dec-03	18.18	18.29	18.06	18.22	345100	17.27
23-Dec-03	18.25	18.26	18.11	18.25	854600	17.3
22-Dec-03	17.98	18.28	17.81	18.25	1114200	17.3
19-Dec-03	17.86	18.05	17.63	18.04	1546900	17.1
18-Dec-03	17.14	17.9	17.05	17.86	1614400	16.93
17-Dec-03	17.05	17.17	16.89	17.15	1127200	16.26
16-Dec-03	17.05	17.1	16.62	17.05	886700	16.16
15-Dec-03	17.21	17.22	16.84	17.06	978700	16.17
12-Dec-03	16.95	17.18	16.72	17.04	984500	16.15
11-Dec-03	16.59	16.96	16.52	16.94	1051900	16.06
10-Dec-03	16.66	16.77	16.51	16.6	758300	15.74
9-Dec-03	16.7	16.92	16.7	16.73	871100	15.86
8-Dec-03	16.26	16.65	16.25	16.64	728100	15.77
5-Dec-03	16.64	16.64	16.25	16.3	870000	15.45
4-Dec-03	16.72	16.77	16.54	16.64	1277800	15.77
3-Dec-03	16.28	16.88	16.28	16.72	2908600	15.85
2-Dec-03	16.38	16.4	16.16	16.23	1240500	15.38
1-Dec-03	16.35	16.62	16.29	16.38	1787100	15.53
28-Nov-03	16.04	16.25	15.98	16.17	476000	15.33
26-Nov-03	16.27	16.28	15.92	15.98	2229400	15.15
25-Nov-03	15.55	15.75	15.25	15.7	2601200	14.83
24-Nov-03	14.6	15.3	14.6	15.23	3372000	14.38
21-Nov-03	14.98	15	14.95	15	618500	14.16
20-Nov-03	14.98	15.05	14.83	14.98	774800	14.15
19-Nov-03	14.85	15.12	14.66	15.04	1262300	14.2
18-Nov-03	15.24	15.24	14.76	14.81	2243700	13.98
17-Nov-03	16.23	16.4	14.87	15.24	6519200	14.39
14-Nov-03	16.77	16.9	16.52	16.65	254600	15.72
13-Nov-03	16.7	16.95	16.5	16.72	438600	15.79
12-Nov-03	16.1	16.7	16.1	16.7	602300	15.77
11-Nov-03	16.32	16.34	16.11	16.15	383900	15.25
10-Nov-03	16.43	16.43	16.25	16.34	524500	15.43
7-Nov-03	16.65	16.69	16.33	16.33	798100	15.42
6-Nov-03	16.5	16.61	16.38	16.55	489800	15.63
5-Nov-03	16.4	16.55	16.16	16.53	501500	15.61
4-Nov-03	16.5	16.8	16.42	16.6	598300	15.68
3-Nov-03	16.28	16.6	16.19	16.59	656500	15.67
31-Oct-03	16.15	16.36	16.12	16.28	720200	15.37
30-Oct-03	16.03	16.14	15.9	16.14	841900	15.24
29-Oct-03	15.84	16	15.78	16	1587000	15.11
28-Oct-03	15.9	15.9	15.65	15.84	942200	14.96
27-Oct-03	15.9	15.95	15.81	15.89	748000	15
24-Oct-03	15.83	15.98	15.63	15.9	869600	15.01
23-Oct-03	15.6	15.83	15.51	15.7	1096100	14.83
22-Oct-03	15.75	15.78	15.51	15.7	981200	14.83
21-Oct-03	15.75	15.81	15.73	15.79	691700	14.91
20-Oct-03	15.79	15.8	15.72	15.79	893100	14.91
17-Oct-03	15.84	15.89	15.73	15.89	1222000	15
16-Oct-03	15.6	15.91	15.6	15.84	695400	14.96
15-Oct-03	15.76	15.84	15.63	15.64	502000	14.77
14-Oct-03	15.68	15.77	15.6	15.72	536600	14.84
13-Oct-03	15.77	15.8	15.58	15.67	337500	14.8
10-Oct-03	15.75	15.8	15.68	15.73	316700	14.85
9-Oct-03	15.6	15.79	15.59	15.78	482000	14.9
8-Oct-03	15.55	15.68	15.55	15.59	804900	14.72
7-Oct-03	15.57	15.9	15.5	15.7	2483500	14.83
6-Oct-03	15.5	15.58	15.44	15.55	994400	14.68
3-Oct-03	15.4	15.63	15.3	15.59	1244800	14.72
2-Oct-03	15.46	15.54	15.32	15.35	1506800	14.49
1-Oct-03	15.4	15.51	15.25	15.45	1110500	14.59
30-Sep-03	15.45	15.45	15.13	15.43	2086300	14.57
29-Sep-03	15.53	15.62	15.43	15.52	595400	14.66
26-Sep-03	15.57	15.59	15.43	15.5	879700	14.64
25-Sep-03	15.48	15.8	15.41	15.65	938200	14.78
24-Sep-03	15.9	15.9	15.39	15.6	1944600	14.73
23-Sep-03	15.9	15.98	15.74	15.9	1406600	15.01
22-Sep-03	15.67	15.67	15.52	15.65	538000	14.78
19-Sep-03	15.73	15.75	15.62	15.73	735700	14.85
18-Sep-03	15.58	15.74	15.58	15.72	706200	14.84
17-Sep-03	15.52	15.63	15.47	15.6	730400	14.73
16-Sep-03	15.6	15.63	15.52	15.59	408600	14.72
15-Sep-03	15.49	15.73	15.41	15.62	481600	14.75
12-Sep-03	15.38	15.48	15.28	15.48	321800	14.62
11-Sep-03	15.41	15.5	15.3	15.37	379700	14.51
10-Sep-03	15.45	15.46	15.35	15.41	708800	14.55
9-Sep-03	15.47	15.49	15.39	15.48	561100	14.62
8-Sep-03	15.42	15.64	15.4	15.54	686400	14.67
5-Sep-03	15.48	15.55	15.39	15.48	1414500	14.62
4-Sep-03	15.47	15.6	15.46	15.55	423700	14.68
3-Sep-03	15.5	15.71	15.42	15.45	635400	14.59
2-Sep-03	15.42	15.5	15.36	15.45	673200	14.59
29-Aug-03	15.35	15.45	15.26	15.42	287400	14.56
28-Aug-03	15.39	15.48	15.25	15.4	768000	14.54
27-Aug-03	15.31	15.45	15.3	15.38	1131100	14.52
26-Aug-03	15.21	15.47	15.2	15.41	900300	14.54
25-Aug-03	15.26	15.5	15.18	15.2	862200	14.34
22-Aug-03	15.4	15.4	15.11	15.2	850100	14.34
21-Aug-03	15.4	15.58	15.37	15.37	630900	14.5
20-Aug-03	15.3	15.4	15.26	15.4	528100	14.53
19-Aug-03	15.5	15.5	15.3	15.35	711300	14.49
18-Aug-03	15.48	15.5	15.35	15.48	806600	14.61
15-Aug-03	15.7	15.7	15.38	15.45	990300	14.58
14-Aug-03	15.38	15.6	15.25	15.52	1756800	14.65
13-Aug-03	15.35	15.45	15.25	15.41	567500	14.54
12-Aug-03	15.37	15.4	15.3	15.35	553700	14.49
11-Aug-03	15.23	15.37	15.13	15.34	1489400	14.48
8-Aug-03	15	15.15	14.96	15.15	824700	14.3
7-Aug-03	14.9	15.18	14.9	14.96	1763400	14.12
6-Aug-03	15.24	15.29	15.17	15.18	699600	14.32
5-Aug-03	15.4	15.5	15.21	15.34	1082100	14.48
4-Aug-03	15.53	15.73	15.25	15.5	871900	14.63
1-Aug-03	15.34	15.43	15.21	15.4	623400	14.53
31-Jul-03	15.1	15.5	15.1	15.4	1040500	14.53
30-Jul-03	15.15	15.28	15.06	15.09	764600	14.24
29-Jul-03	15.41	15.43	15.17	15.18	997300	14.32
28-Jul-03	15.57	15.64	15.32	15.45	876300	14.58
25-Jul-03	15.3	15.73	15.3	15.64	1528800	14.76
24-Jul-03	15.55	15.63	15.34	15.35	892200	14.49
23-Jul-03	15.35	15.65	15.29	15.6	1688300	14.72
22-Jul-03	15.28	15.48	15.19	15.28	900400	14.42
21-Jul-03	15.3	15.43	15.11	15.24	1624500	14.38
18-Jul-03	15.58	15.78	15.5	15.52	1764100	14.65
17-Jul-03	15.55	15.69	15.52	15.58	1458500	14.7
16-Jul-03	15.82	15.89	15.59	15.61	1737700	14.73
15-Jul-03	15.95	16	15.76	15.82	1237600	14.93
14-Jul-03	16	16.2	15.85	15.86	1998400	14.97
11-Jul-03	15.88	15.96	15.85	15.96	2353100	15.06
10-Jul-03	15.92	15.97	15.77	15.88	2292200	14.99
9-Jul-03	16	16.18	15.87	15.92	6316600	15.02
8-Jul-03	16.7	17.19	15.25	16.2	12517300	15.29
7-Jul-03	11.8	12.12	11.77	12.02	984200	11.34
3-Jul-03	11.78	11.92	11.61	11.79	601400	11.13
2-Jul-03	11.46	11.96	11.46	11.77	749800	11.11
1-Jul-03	11.46	11.63	11.14	11.63	907700	10.97
30-Jun-03	11.7	11.84	11.5	11.56	972200	10.91
27-Jun-03	11.55	11.67	11.41	11.6	838500	10.95
26-Jun-03	11.24	11.66	11.24	11.6	669300	10.95
25-Jun-03	11.54	11.55	11.28	11.37	795000	10.73
24-Jun-03	11.25	11.55	11.25	11.35	780600	10.71
23-Jun-03	11.7	11.71	11.26	11.38	1001000	10.74
20-Jun-03	11.75	11.91	11.59	11.75	1436800	11.09
19-Jun-03	11.73	11.75	11.45	11.65	1022200	10.99
18-Jun-03	11.62	11.76	11.55	11.73	481800	11.07
17-Jun-03	11.65	11.73	11.43	11.65	950500	10.99
16-Jun-03	11.5	11.94	11.46	11.74	1121700	11.08
13-Jun-03	11.38	11.39	11	11.25	1611900	10.62
12-Jun-03	11.5	11.94	11.45	11.75	1339900	11.09
11-Jun-03	10.83	11.32	10.77	11.3	895300	10.66
10-Jun-03	10.62	10.88	10.61	10.88	708400	10.27
9-Jun-03	11	11.01	10.55	10.6	1155600	10
6-Jun-03	10.6	11.48	10.6	11.01	1645100	10.39
5-Jun-03	9.71	10.55	9.68	10.51	1832900	9.92
4-Jun-03	9.5	9.99	9.38	9.88	1085600	9.32
3-Jun-03	9.83	9.95	9.51	9.63	1310900	9.09
2-Jun-03	9.15	9.88	9.1	9.83	1896200	9.28
########	8.59	9.04	8.59	8.91	2644100	8.41
########	8.83	8.9	8.63	8.65	996800	8.16
########	8.8	8.87	8.7	8.77	1032700	8.28
########	8.62	8.78	8.35	8.73	754200	8.23
########	8.81	8.81	8.57	8.57	413100	8.08
########	8.62	8.89	8.59	8.86	652700	8.35
########	8.83	8.9	8.58	8.58	1192800	8.09
########	8.9	8.98	8.73	8.9	830100	8.39
########	9.15	9.15	8.9	8.95	606900	8.44
########	9.25	9.26	8.91	9.15	1047800	8.62
########	9.3	9.31	9.18	9.29	694700	8.76
########	9.45	9.45	9.24	9.28	508500	8.75
########	9.56	9.56	9.38	9.42	662700	8.88
########	9.4	9.57	9.3	9.46	702800	8.92
9-May-03	9.3	9.44	9.23	9.4	703800	8.86
8-May-03	9.35	9.52	9.3	9.36	571600	8.82
7-May-03	9.56	9.58	9.4	9.52	857800	8.97
6-May-03	9.42	9.78	9.42	9.59	1234800	9.04
5-May-03	9.45	9.6	9.4	9.45	929500	8.91
2-May-03	9.2	9.44	9.17	9.38	809900	8.84
1-May-03	9.26	9.27	9.05	9.23	1128900	8.7
30-Apr-03	9.25	9.42	9.15	9.29	967300	8.76
29-Apr-03	9.15	9.32	9.07	9.28	907900	8.75
28-Apr-03	9.07	9.22	9.07	9.15	911900	8.62
25-Apr-03	9.04	9.22	9.04	9.11	976200	8.59
24-Apr-03	9	9.2	8.92	9.08	1193900	8.56
23-Apr-03	8.76	9.23	8.71	9.22	1061800	8.69
22-Apr-03	8.27	8.79	8.25	8.66	554300	8.16
21-Apr-03	8.3	8.4	8.27	8.31	599200	7.83
17-Apr-03	8.03	8.24	7.96	8.23	770300	7.76
16-Apr-03	7.95	8.13	7.91	7.93	494900	7.47
15-Apr-03	7.78	7.9	7.75	7.79	479700	7.34
14-Apr-03	7.74	7.95	7.65	7.93	585700	7.47
11-Apr-03	7.56	7.71	7.55	7.59	442300	7.15
10-Apr-03	7.48	7.55	7.41	7.52	877100	7.09
9-Apr-03	7.6	7.77	7.43	7.43	1182200	7
8-Apr-03	7.49	7.64	7.46	7.6	644800	7.16
7-Apr-03	7.81	7.9	7.54	7.61	824600	7.17
4-Apr-03	7.64	7.69	7.36	7.44	665500	7.01
3-Apr-03	7.64	7.68	7.45	7.62	674400	7.18
2-Apr-03	7.26	7.64	7.21	7.57	891100	7.14
1-Apr-03	7.1	7.23	6.99	7.08	630500	6.67
31-Mar-03	7.1	7.2	6.98	7.06	896700	6.65
28-Mar-03	7.25	7.28	7.06	7.15	656700	6.74
27-Mar-03	7.15	7.19	7.01	7.17	755200	6.76
26-Mar-03	7.24	7.26	7.04	7.22	649500	6.81
25-Mar-03	7.1	7.35	7.1	7.14	801300	6.73
24-Mar-03	7.19	7.23	6.9	7.2	1268400	6.79
21-Mar-03	7.12	7.42	7.07	7.42	1779700	6.99
20-Mar-03	7.07	7.15	6.84	7.04	925500	6.64
19-Mar-03	7.02	7.21	6.95	7.09	1231300	6.68
18-Mar-03	6.95	7.33	6.92	7.09	1879600	6.68
17-Mar-03	6.19	6.92	6.15	6.82	1524400	6.43
14-Mar-03	6.51	6.6	6.25	6.31	1648400	5.95
13-Mar-03	6.53	6.56	6.28	6.51	2688900	6.14
12-Mar-03	6.6	6.67	6.42	6.48	1363100	6.11
11-Mar-03	7.17	7.2	6.56	6.6	1578900	6.22
10-Mar-03	7.35	7.35	7.02	7.17	773100	6.76
7-Mar-03	7.3	7.52	7.14	7.4	1097900	6.98
6-Mar-03	7.63	7.64	7.27	7.36	1207500	6.94
5-Mar-03	7.61	7.74	7.56	7.65	913600	7.21
4-Mar-03	8.26	8.27	7.7	7.79	1452300	7.34
3-Mar-03	8.62	8.62	8.2	8.45	1073900	7.96
28-Feb-03	9.15	9.16	8.41	8.56	1487100	8.07
27-Feb-03	8.84	9.19	8.84	9.15	723700	8.62
26-Feb-03	9.32	9.32	8.86	8.98	541800	8.46
25-Feb-03	8.76	9.25	8.7	9.23	591300	8.69
24-Feb-03	9.28	9.4	8.8	8.85	743200	8.33
21-Feb-03	9.14	9.33	8.89	9.2	593400	8.66
20-Feb-03	9.39	9.39	9.07	9.08	327500	8.55
19-Feb-03	9.55	9.64	9.22	9.29	436600	8.75
18-Feb-03	9.32	9.66	9.22	9.65	557700	9.09
14-Feb-03	9.04	9.24	9	9.15	1195800	8.62
13-Feb-03	8.85	9.15	8.66	9	2100100	8.47
12-Feb-03	10.25	10.25	8.84	8.84	3700800	8.32
11-Feb-03	10.54	10.67	10.2	10.24	744000	9.64
10-Feb-03	10.4	10.56	10.26	10.55	555100	9.93
7-Feb-03	10.66	10.66	10.3	10.36	416800	9.75
6-Feb-03	10.48	10.53	10.32	10.5	515400	9.89
5-Feb-03	10.76	10.81	10.38	10.47	639600	9.86
4-Feb-03	10.74	10.74	10.47	10.68	424200	10.06
3-Feb-03	10.79	10.88	10.62	10.73	498800	10.1
31-Jan-03	10.48	10.87	10.47	10.77	592900	10.14
30-Jan-03	11.12	11.14	10.41	10.48	630100	9.87
29-Jan-03	10.75	11.09	10.65	11.09	375700	10.44
28-Jan-03	10.65	10.97	10.56	10.94	406600	10.3
27-Jan-03	10.8	10.91	10.52	10.63	402500	10.01
24-Jan-03	11.2	11.2	10.72	10.91	480300	10.27
23-Jan-03	11	11.37	10.79	11.25	999800	10.59
22-Jan-03	11.14	11.27	10.77	10.77	598900	10.14
21-Jan-03	11.5	11.52	11.23	11.38	581000	10.71
17-Jan-03	11.45	11.5	11.19	11.3	475500	10.64
16-Jan-03	11.78	11.83	11.46	11.5	643200	10.83
15-Jan-03	11.8	11.8	11.37	11.59	748200	10.91
14-Jan-03	11.76	11.8	11.64	11.73	646500	11.04
13-Jan-03	11.97	12	11.74	11.78	1486600	11.09
10-Jan-03	12.16	12.35	12	12.02	538000	11.32
9-Jan-03	12.03	12.41	12.03	12.4	394700	11.68
8-Jan-03	12.44	12.47	11.95	12.03	628400	11.33
7-Jan-03	12.24	12.58	12.21	12.53	624700	11.8
6-Jan-03	12.13	12.34	12.05	12.34	473700	11.62
3-Jan-03	12.14	12.17	11.91	12.06	529400	11.36
2-Jan-03	11.76	12.24	11.69	12.23	810500	11.52
31-Dec-02	11.52	11.77	11.4	11.76	421200	11.07
30-Dec-02	11.3	11.66	11.3	11.62	417900	10.94
27-Dec-02	11.65	11.75	11.4	11.43	537200	10.76
26-Dec-02	11.75	12.2	11.68	11.9	394200	11.2
24-Dec-02	11.69	11.9	11.62	11.77	218400	11.08
23-Dec-02	11.44	11.75	11.43	11.68	398900	11
20-Dec-02	11.43	11.73	11.34	11.69	664700	11.01
19-Dec-02	11.37	11.7	11.36	11.42	452000	10.75
18-Dec-02	11.95	11.95	11.65	11.77	503600	11.08
17-Dec-02	12.18	12.19	11.9	12	407200	11.3
16-Dec-02	11.82	12.16	11.78	12.12	540800	11.41
13-Dec-02	12	12.16	11.6	11.72	681500	11.04
12-Dec-02	11.84	12.27	11.79	12.01	602700	11.31
11-Dec-02	11.84	12.19	11.71	11.9	725800	11.2
10-Dec-02	11.9	11.94	11.66	11.85	517100	11.16
9-Dec-02	11.86	12.05	11.62	11.88	687500	11.19
6-Dec-02	12.24	12.44	11.94	11.95	1387500	11.25
5-Dec-02	12.55	12.59	12.22	12.27	537400	11.55
4-Dec-02	12.59	12.73	12.3	12.53	513700	11.8
3-Dec-02	13.24	13.25	12.38	12.64	652700	11.9
2-Dec-02	13.7	13.96	13.01	13.34	804700	12.56
29-Nov-02	13	13.67	12.95	13.5	645600	12.71
27-Nov-02	12.62	12.98	12.55	12.84	497600	12.09
26-Nov-02	12.75	13.01	12.55	12.68	804300	11.94
25-Nov-02	12.53	12.99	12.45	12.75	723600	12
22-Nov-02	12.19	12.59	12.01	12.26	598200	11.53
21-Nov-02	11.35	12.39	11.32	12.18	1094000	11.46
20-Nov-02	11.15	11.4	11	11.29	832100	10.62
19-Nov-02	11.4	11.57	11.25	11.3	441800	10.63
18-Nov-02	11.96	11.99	11.32	11.5	622800	10.82
15-Nov-02	11.53	11.94	11.5	11.93	895000	11.22
14-Nov-02	11.27	11.64	11.15	11.53	594000	10.85
13-Nov-02	10.73	11.26	10.55	10.97	677800	10.32
12-Nov-02	10.83	11.06	10.6	10.9	685500	10.25
11-Nov-02	11.27	11.28	10.84	10.97	396800	10.32
8-Nov-02	11.57	11.98	11.13	11.27	485700	10.6
7-Nov-02	12.2	12.21	11.43	11.61	780000	10.92
6-Nov-02	11.65	12.41	11.5	12.26	1520400	11.53
5-Nov-02	10.61	11.34	10.56	11.33	1535900	10.66
4-Nov-02	10.6	11.2	10.52	10.81	1329200	10.17
1-Nov-02	9.9	10.5	9.8	10.39	956100	9.78
31-Oct-02	10.14	10.26	10	10	1015000	9.41
30-Oct-02	10.25	10.27	9.94	10.2	1366800	9.6
29-Oct-02	10.2	10.42	9.87	10.27	1022300	9.66
28-Oct-02	10.25	10.86	10.15	10.26	1207500	9.65
25-Oct-02	10.5	10.5	9.75	10.13	2077400	9.53
24-Oct-02	11.45	11.46	10.41	10.5	1668300	9.88
23-Oct-02	11.5	11.51	10.79	11.17	1185000	10.51
22-Oct-02	11.31	11.55	11.02	11.53	927000	10.85
21-Oct-02	10.15	11.48	10.15	11.36	1501600	10.69
18-Oct-02	10.32	10.42	10.06	10.23	930400	9.62
17-Oct-02	10.65	10.9	10.25	10.34	902000	9.73
16-Oct-02	10.9	11.08	10.06	10.19	813900	9.59
15-Oct-02	10.43	11.1	10.33	11.06	1284900	10.41
14-Oct-02	9.79	10.04	9.51	9.86	1092100	9.28
11-Oct-02	10.15	10.64	10.1	10.41	868000	9.79
10-Oct-02	9.43	10.06	9.3	9.8	1473400	9.22
9-Oct-02	9.9	9.9	9.28	9.28	1290100	8.73
8-Oct-02	10	10.29	9.45	9.87	2557700	9.29
7-Oct-02	11.5	11.6	10.4	10.4	1333300	9.78
4-Oct-02	11.99	12.05	11.26	11.51	759100	10.83
3-Oct-02	12.3	12.54	11.78	11.97	1321700	11.26
2-Oct-02	13	13.02	11.9	12.3	1252100	11.57
1-Oct-02	13.18	13.27	12.77	13.06	1477700	12.29
30-Sep-02	13.04	13.15	12.38	13.08	1137000	12.31
27-Sep-02	13.8	13.84	13	13.14	627300	12.36
26-Sep-02	13.68	13.92	13.45	13.8	898400	12.98
25-Sep-02	13.62	13.82	13.2	13.43	820300	12.64
24-Sep-02	13.31	13.48	13.1	13.47	600700	12.67
23-Sep-02	14.01	14.01	13.31	13.5	838800	12.7
20-Sep-02	14	14.44	14	14.1	1224700	13.27
19-Sep-02	14.58	14.83	14.28	14.31	486300	13.46
18-Sep-02	14.9	15.09	14.4	14.88	738300	14
17-Sep-02	15.75	15.9	15.15	15.22	571400	14.32
16-Sep-02	15.99	16.15	15.6	15.68	702700	14.75
13-Sep-02	16.22	16.22	15.6	16.09	552000	15.14
12-Sep-02	16.64	16.73	16.15	16.29	724000	15.33
11-Sep-02	17.1	17.1	16.7	16.89	695200	15.89
10-Sep-02	16.98	16.98	16.75	16.94	665000	15.94
9-Sep-02	16.45	17.21	16.2	16.83	773300	15.83
6-Sep-02	16.14	16.67	16.1	16.45	455500	15.48
5-Sep-02	16.39	16.61	15.9	16.07	875900	15.12
4-Sep-02	16.2	16.78	16.11	16.55	650700	15.57
3-Sep-02	16.6	16.6	16.05	16.12	547500	15.17
30-Aug-02	16.99	17.59	16.94	16.94	381000	15.94
29-Aug-02	17.16	17.44	16.94	17.02	612400	16.01
28-Aug-02	17.41	17.56	17.09	17.16	378800	16.14
27-Aug-02	17.64	17.98	17.36	17.42	385500	16.38
26-Aug-02	17.2	17.6	16.98	17.4	453900	16.36
23-Aug-02	17.44	17.44	17.1	17.16	363300	16.14
22-Aug-02	17	17.65	16.9	17.43	973300	16.39
21-Aug-02	17.05	17.6	16.91	17.02	685700	16
20-Aug-02	16.84	17.17	16.7	16.83	466700	15.82
19-Aug-02	16.48	16.98	16.32	16.86	484500	15.85
16-Aug-02	16.79	17.1	16.02	16.32	797100	15.35
15-Aug-02	16.2	16.88	16	16.61	673800	15.62
14-Aug-02	15.59	15.95	15.02	15.95	745700	15
13-Aug-02	15.61	15.91	15.45	15.59	534500	14.66
12-Aug-02	15.8	15.88	15.52	15.63	406900	14.7
9-Aug-02	15.54	15.99	15.37	15.8	339700	14.86
8-Aug-02	15.35	15.79	15.11	15.64	715300	14.71
7-Aug-02	15.41	15.61	14.7	15.14	1033900	14.24
6-Aug-02	14.87	15.74	14.83	15.31	752600	14.4
5-Aug-02	15.31	15.32	14.3	14.48	703700	13.62
2-Aug-02	16.17	16.27	14.91	15.36	740700	14.44
1-Aug-02	16.08	16.85	15.8	16.17	779800	15.2
31-Jul-02	16.38	16.5	15.77	16.08	680200	15.12
30-Jul-02	16.57	16.8	15.99	16.5	1000900	15.51
29-Jul-02	15.24	16.7	15.24	16.66	1706000	15.67
26-Jul-02	14.8	15.4	14.52	14.99	729000	14.09
25-Jul-02	14.8	15.15	13.66	14.84	1342000	13.95
24-Jul-02	13.94	15.15	13.28	14.76	1233500	13.88
23-Jul-02	13.9	14.38	13.8	13.95	1377800	13.12
22-Jul-02	14.4	14.47	13.58	13.94	1155400	13.11
19-Jul-02	14.7	14.85	14.26	14.4	1534800	13.54
18-Jul-02	14.8	15.07	14.57	14.7	834500	13.82
17-Jul-02	15.75	15.96	14.55	14.73	1851400	13.85
16-Jul-02	15.75	15.8	14.85	15.14	1540100	14.24
15-Jul-02	16.39	16.39	15.26	16.2	1181000	15.23
12-Jul-02	16.6	16.95	16.25	16.39	761300	15.41
11-Jul-02	16.98	16.99	16.02	16.7	894600	15.7
10-Jul-02	17.6	17.6	16.9	17.03	782900	16.01
9-Jul-02	17.74	18.13	17.33	17.33	730400	16.3
8-Jul-02	18.71	18.71	17.76	17.77	836100	16.71
5-Jul-02	18.15	18.65	18.1	18.5	473400	17.4
3-Jul-02	18.1	18.11	17.25	17.7	887100	16.64
2-Jul-02	18.34	18.35	17.76	18.13	1073700	17.05
1-Jul-02	18.6	18.76	18.38	18.44	1982400	17.34
28-Jun-02	18.2	18.57	18.1	18.53	802400	17.42
27-Jun-02	17.85	18.1	17.41	17.93	781300	16.86
26-Jun-02	17.65	17.75	17.18	17.71	1043900	16.65
25-Jun-02	17.88	17.99	17.51	17.74	904000	16.68
24-Jun-02	17.36	17.74	17.1	17.45	638900	16.41
21-Jun-02	16.9	17.7	16.9	17.35	1654200	16.31
20-Jun-02	18.45	18.65	17.82	17.94	733200	16.87
19-Jun-02	19.26	19.5	18.77	18.8	745900	17.68
18-Jun-02	18.9	19.41	18.9	19.27	886600	18.12
17-Jun-02	17.9	18.89	17.63	18.89	1331700	17.76
14-Jun-02	17.8	17.8	17.42	17.56	1699100	16.51
13-Jun-02	18.6	18.7	17.86	17.93	1663400	16.86
12-Jun-02	17.9	17.9	17.09	17.8	1411800	16.74
11-Jun-02	18.45	18.6	17.76	17.86	679600	16.79
10-Jun-02	18.24	18.49	18.03	18.31	1004700	17.22
7-Jun-02	18	18.44	18	18.15	2138600	17.07
6-Jun-02	19	19	18.26	18.5	1135500	17.4
5-Jun-02	18.96	19.11	18.64	18.96	1582400	17.83
4-Jun-02	20.46	20.47	18.71	18.96	1973200	17.83
3-Jun-02	21.15	21.34	20.56	20.56	676100	19.33
########	20.85	21.53	20.85	21.32	1167800	20.05
########	21.21	21.39	20.48	20.85	1185000	19.6
########	21.92	21.99	21.65	21.7	702900	20.4
########	22.2	22.4	21.95	22.03	468800	20.71
########	22.26	22.52	22.26	22.3	486800	20.96
########	22.32	22.55	21.83	22.26	786300	20.92
########	21.86	22.47	21.8	22.32	881100	20.98
########	22.5	22.84	21.85	21.96	852300	20.64
########	22.59	22.75	22.15	22.3	1144000	20.96
########	21.73	23.22	21.72	22.67	2992100	21.31
########	21.1	21.85	20.99	21.72	3530500	20.41
########	20.5	20.85	20.3	20.8	1124400	19.55
########	19.86	20.8	19.86	20.5	1286100	19.27
########	19.6	19.92	19.5	19.8	819700	18.61
########	20	20	19.46	19.6	910200	18.42
9-May-02	20.15	20.24	19.74	20.06	1189600	18.85
8-May-02	19.8	20.2	19.75	20.19	778800	18.98
7-May-02	19.68	20	19.6	19.7	548800	18.52
6-May-02	20.3	20.3	19.6	19.66	618600	18.48
3-May-02	20.66	20.66	20.07	20.28	636300	19.06
2-May-02	20.5	21	20.41	20.6	1101600	19.36
1-May-02	20.35	20.59	19.25	20.43	1060600	19.2
30-Apr-02	20.45	20.65	20.17	20.26	1646000	19.04
29-Apr-02	20.65	20.69	20.14	20.25	972800	19.03
26-Apr-02	20.5	20.65	20.32	20.61	802000	19.37
25-Apr-02	20.4	20.43	20.01	20.38	1055600	19.15
24-Apr-02	20.7	20.89	20.46	20.53	516400	19.3
23-Apr-02	20.95	20.96	20.56	20.71	571600	19.46
22-Apr-02	20.6	21	20.25	20.95	872200	19.69
19-Apr-02	20.7	20.99	20.63	20.74	668300	19.49
18-Apr-02	20.8	20.9	20.05	20.38	624500	19.15
17-Apr-02	21.55	21.55	20.42	20.9	1368900	19.64
16-Apr-02	21.4	21.69	21.37	21.65	1363200	20.35
15-Apr-02	21.64	21.64	21.06	21.2	713900	19.92
12-Apr-02	21.59	21.75	21.51	21.64	718100	20.34
11-Apr-02	21.15	21.75	21.13	21.45	1881800	20.16
10-Apr-02	20.65	21.3	20.63	21.09	761800	19.82
9-Apr-02	20.55	20.84	20.36	20.55	722800	19.31
8-Apr-02	20.35	20.47	20.21	20.43	765300	19.2
5-Apr-02	20.25	20.75	20.25	20.45	773300	19.22
4-Apr-02	20.3	20.47	19.75	20.09	983600	18.88
3-Apr-02	20.87	21	19.95	20.31	1122100	19.09
2-Apr-02	21.05	21.2	20.55	21	731500	19.74
1-Apr-02	21.35	21.39	20.9	21.27	1169700	19.99
28-Mar-02	21.35	21.74	21	21.47	2113300	20.18
27-Mar-02	19.4	20.65	19.4	20.5	1855400	19.27
26-Mar-02	18.7	20.25	18.7	19.33	1476000	18.17
25-Mar-02	19.45	19.45	18.56	18.59	737000	17.47
22-Mar-02	19.55	19.83	19.35	19.38	925200	18.21
21-Mar-02	20.3	20.3	19.23	19.72	1462000	18.53
20-Mar-02	21.6	21.6	20.28	20.36	2182200	19.14
19-Mar-02	21.35	21.68	21.35	21.61	770800	20.31
18-Mar-02	21.7	21.99	21.06	21.45	1691900	20.16
15-Mar-02	22.25	22.29	21.68	21.9	1748300	20.58
14-Mar-02	21.75	21.85	21.39	21.75	2140600	20.44
13-Mar-02	21.4	21.49	20.6	20.7	1634700	19.46
12-Mar-02	20.5	22.1	20.5	21.77	2143600	20.46
11-Mar-02	20.85	21.5	20.83	21.3	1288400	20.02
8-Mar-02	20.75	21.04	20.62	20.79	1399200	19.54
7-Mar-02	20.5	20.73	20.21	20.67	1498200	19.43
6-Mar-02	19.85	20.17	19.8	20.01	1590400	18.81
5-Mar-02	20.11	20.12	19.8	19.85	1478700	18.66
4-Mar-02	19.75	20.2	19.58	20.18	1898100	18.97
1-Mar-02	18.55	19.15	18.55	19.1	2050800	17.95
28-Feb-02	18.56	19	18.51	18.6	1397000	17.48
27-Feb-02	18.25	18.85	18.2	18.52	1782900	17.41
26-Feb-02	17.95	18.44	17.9	18.25	1659900	17.14
25-Feb-02	17	17.7	17	17.65	2162200	16.58
22-Feb-02	17.12	17.64	16.77	16.96	1829900	15.93
21-Feb-02	16.7	17.5	16.67	17	1940200	15.97
20-Feb-02	16.37	17.05	16.36	16.82	920800	15.8
19-Feb-02	17	17	16.2	16.38	1462800	15.39
15-Feb-02	16.5	16.78	16.4	16.5	1510400	15.5
14-Feb-02	16.25	16.59	15.9	16.42	1785500	15.42
13-Feb-02	15.9	16.7	15.6	16.15	2429800	15.17
12-Feb-02	15.8	16.45	15.78	16.1	3033900	15.12
11-Feb-02	14.69	15.33	14.69	15.25	746400	14.32
8-Feb-02	14.02	14.69	14.01	14.69	949000	13.8
7-Feb-02	14.23	14.28	13.93	14.02	641500	13.17
6-Feb-02	14.8	14.82	14.1	14.23	694400	13.37
5-Feb-02	14.47	14.8	14.3	14.8	722700	13.9
4-Feb-02	14.7	14.82	14.2	14.47	436200	13.59
31-Jan-02	14.6	14.72	14.45	14.61	376300	13.72
30-Jan-02	14.4	14.55	13.97	14.48	480400	13.6
29-Jan-02	14.6	14.63	14	14.4	680400	13.53
28-Jan-02	14.17	14.5	14.13	14.44	606900	13.56
25-Jan-02	13.45	14.32	13.41	13.93	814100	13.09
24-Jan-02	13.57	13.68	13.35	13.57	457500	12.75
23-Jan-02	13.3	13.68	13.08	13.57	664100	12.75
22-Jan-02	13.25	13.48	13.1	13.35	818800	12.54
18-Jan-02	13.44	13.44	13.05	13.26	701700	12.46
17-Jan-02	13.37	13.47	13.1	13.44	635400	12.62
16-Jan-02	13.65	13.9	13.3	13.37	837300	12.56
15-Jan-02	13.8	13.99	13.53	13.67	442800	12.84
14-Jan-02	13.66	13.78	13.6	13.7	547200	12.87
11-Jan-02	13.7	13.81	13.41	13.7	809400	12.87
10-Jan-02	14.1	14.1	13.36	13.78	900900	12.94
9-Jan-02	14.35	14.6	13.76	13.79	876500	12.95
8-Jan-02	14.48	14.6	14.1	14.4	455300	13.53
7-Jan-02	14.64	14.9	14.37	14.58	686900	13.7
4-Jan-02	14.51	14.7	14.25	14.54	925000	13.66
3-Jan-02	14.16	14.6	14.05	14.51	571000	13.63
2-Jan-02	14.1	14.14	13.9	14.06	695000	13.21
31-Dec-01	14.25	14.38	13.88	13.88	832000	13.04
28-Dec-01	14.5	14.7	14.28	14.43	648100	13.55
27-Dec-01	14.15	14.61	14.05	14.41	605800	13.54
26-Dec-01	14.22	14.48	14.07	14.07	357700	13.22
24-Dec-01	14.27	14.49	14.2	14.32	237500	13.45
21-Dec-01	13.95	14.1	13.78	14.04	761300	13.19
20-Dec-01	14	14.2	14	14.1	1086700	13.24
19-Dec-01	13.7	14.1	13.47	14.1	1031400	13.24
18-Dec-01	13.65	13.89	13.46	13.66	1096400	12.83
17-Dec-01	13.55	13.83	13.2	13.65	579300	12.82
14-Dec-01	13.41	13.78	13.3	13.55	438400	12.73
13-Dec-01	13.66	13.95	13.44	13.51	513800	12.69
12-Dec-01	13.9	14.06	13.65	13.76	342900	12.93
11-Dec-01	14	14.15	13.73	13.74	734200	12.91
10-Dec-01	14.5	14.5	13.95	14.05	686700	13.2
7-Dec-01	15.1	15.45	14.4	14.42	1669100	13.55
6-Dec-01	14.7	15.61	14.42	15.29	2163000	14.36
5-Dec-01	13.7	14.3	13.5	14.18	831400	13.32
4-Dec-01	13.6	13.78	13.46	13.75	398900	12.92
3-Dec-01	13.6	13.85	13.09	13.53	725100	12.71
30-Nov-01	13.45	13.83	13.27	13.7	523000	12.87
29-Nov-01	13.4	13.42	12.98	13.27	636200	12.47
28-Nov-01	13.4	13.75	13.16	13.26	631600	12.46
27-Nov-01	13.5	13.5	13.16	13.29	757000	12.47
26-Nov-01	13.35	13.6	13.34	13.35	443900	12.53
23-Nov-01	12.94	13.48	12.94	13.33	264200	12.51
21-Nov-01	13.13	13.17	12.81	12.84	512900	12.05
20-Nov-01	13.3	13.5	13.02	13.04	923800	12.24
19-Nov-01	13.3	13.75	13.15	13.2	756000	12.39
16-Nov-01	13.05	13.18	12.73	13.09	1125500	12.29
15-Nov-01	11.8	13.18	11.6	13.09	2918700	12.29
14-Nov-01	11.25	11.6	11	11.53	958900	10.82
13-Nov-01	10.68	11.15	10.68	11.12	1058900	10.44
12-Nov-01	10.7	10.91	10.52	10.79	632600	10.13
9-Nov-01	10.95	10.99	10.66	10.9	541200	10.23
8-Nov-01	11.05	11.05	10.75	10.99	1189400	10.32
7-Nov-01	11.1	11.2	10.91	10.98	1109200	10.31
6-Nov-01	11.05	11.2	10.8	11.14	900700	10.46
5-Nov-01	10.9	11.14	10.8	11.11	1210400	10.43
2-Nov-01	10.65	11	10.59	10.97	934700	10.3
1-Nov-01	10.25	10.8	10.25	10.55	1327300	9.9
31-Oct-01	10.88	11.1	10.64	10.75	917600	10.09
30-Oct-01	11.02	11.09	10.76	10.88	449200	10.21
29-Oct-01	11.25	11.28	11.07	11.12	606300	10.44
26-Oct-01	11.41	11.5	11.1	11.39	618900	10.69
25-Oct-01	11.3	11.5	10.85	11.45	1485200	10.75
24-Oct-01	11.7	11.74	11.33	11.42	1506700	10.72
23-Oct-01	11.5	11.75	11.35	11.67	2379200	10.95
22-Oct-01	11.5	11.61	11.3	11.45	1402800	10.75
19-Oct-01	11.7	11.78	11.43	11.55	1696900	10.84
18-Oct-01	11.2	12	11.18	11.77	4106200	11.05
17-Oct-01	14	14.01	10.77	11.3	6476700	10.61
16-Oct-01	14.91	15.2	14.41	14.56	1315300	13.67
15-Oct-01	15.4	15.4	14.7	14.9	962500	13.99
12-Oct-01	15.65	15.66	14.87	15.23	1792000	14.3
11-Oct-01	14.8	15.7	14.8	15.4	1544500	14.45
10-Oct-01	13.15	14.59	13.13	14.4	2293000	13.52
9-Oct-01	12.95	13.2	12.9	13.01	1429000	12.21
8-Oct-01	13.4	13.4	12.95	13.08	1958600	12.28
5-Oct-01	14.4	14.56	13.4	13.47	2192000	12.64
4-Oct-01	14.63	14.85	14.16	14.4	1669300	13.52
3-Oct-01	15.68	15.68	14.4	14.62	1845200	13.72
2-Oct-01	15.4	15.73	15.21	15.7	639100	14.74
1-Oct-01	15.25	15.41	14.7	15.26	764800	14.32
28-Sep-01	15.1	15.8	15	15.6	645300	14.64
27-Sep-01	14.9	15.08	14	15.07	724400	14.15
26-Sep-01	15.5	15.88	14.6	14.65	1313300	13.75
25-Sep-01	16	16	15.07	15.5	1593700	14.55
24-Sep-01	13.98	15.32	13.98	15.24	858200	14.3
21-Sep-01	13.1	14.11	13.07	13.55	1086200	12.72
20-Sep-01	13.95	14.25	13.71	13.75	1414600	12.91
19-Sep-01	15.5	15.64	14.3	14.35	1196900	13.47
18-Sep-01	15.64	16.2	15.25	15.37	1016400	14.43
17-Sep-01	15	15.99	14.7	15.39	1554000	14.45
10-Sep-01	18.94	18.94	18.1	18.24	747700	17.12
7-Sep-01	19.9	19.9	18.45	18.95	925400	17.79
6-Sep-01	19.95	20.18	19.65	19.79	506700	18.58
5-Sep-01	20.25	20.37	19.97	20.13	522200	18.89
4-Sep-01	19.85	21	19.8	20.38	874100	19.13
31-Aug-01	19.25	19.7	19.15	19.6	566700	18.4
30-Aug-01	20.14	20.14	19.15	19.25	653000	18.07
29-Aug-01	20.25	20.32	20	20.13	670500	18.89
28-Aug-01	20.7	20.71	20.22	20.38	405800	18.84
27-Aug-01	20.97	21	20.7	20.72	412200	19.15
24-Aug-01	20.7	21.25	20.67	20.96	583600	19.37
23-Aug-01	21.3	21.43	20.87	20.88	608900	19.3
22-Aug-01	20.45	21.65	20.4	21.45	983900	19.83
21-Aug-01	21	21.15	20.09	20.1	733400	18.58
20-Aug-01	21.7	21.75	20.85	21.12	1279800	19.52
17-Aug-01	22.8	22.8	21.5	21.7	1462800	20.06
16-Aug-01	23.51	23.51	22.9	23.38	618500	21.61
15-Aug-01	23.65	24.03	23.5	23.52	606800	21.74
14-Aug-01	23.89	23.99	23.45	23.55	932600	21.77
13-Aug-01	24.45	24.46	23.81	23.88	1351200	22.07
10-Aug-01	24.2	24.6	23.98	24.6	673200	22.74
9-Aug-01	24.4	24.5	23.95	24.2	917800	22.37
8-Aug-01	25.05	25.2	24.38	24.46	745300	22.61
7-Aug-01	25.25	25.45	24.78	25	614100	23.11
6-Aug-01	25.71	25.75	25.1	25.23	352300	23.32
3-Aug-01	25.65	25.65	25.25	25.51	498200	23.58
2-Aug-01	25.86	25.86	25.21	25.58	422000	23.65
1-Aug-01	26	26	25.7	25.86	587300	23.9
31-Jul-01	25.59	25.99	25.26	25.75	334000	23.8
30-Jul-01	25.52	25.79	25.45	25.59	275300	23.65
27-Jul-01	25.7	25.7	25.26	25.52	494400	23.59
26-Jul-01	25.42	25.95	25.07	25.81	584700	23.86
25-Jul-01	24.6	25.43	24.55	25.43	478800	23.51
24-Jul-01	25.25	25.28	24.52	24.75	817800	22.88
23-Jul-01	25.95	26.2	25.2	25.25	839300	23.34
20-Jul-01	26	26.2	25.5	25.83	1098400	23.88
19-Jul-01	26.1	26.81	25.8	26.04	1219400	24.07
18-Jul-01	25.97	26.5	25.55	26.19	1884100	24.21
17-Jul-01	25.1	26.9	24.93	26.57	1766700	24.56
16-Jul-01	25	25.2	24.9	25.2	835700	23.29
13-Jul-01	24.64	24.99	24.41	24.85	723300	22.97
12-Jul-01	23.88	24.86	23.82	24.64	667000	22.78
11-Jul-01	23.1	23.85	23.1	23.81	466500	22.01
10-Jul-01	23.3	23.5	22.96	22.96	662600	21.22
9-Jul-01	22.75	23.4	22.7	23.18	577500	21.43
6-Jul-01	23.49	23.7	22.75	22.75	459200	21.03
5-Jul-01	23.93	23.93	23.48	23.49	579800	21.71
3-Jul-01	24	24.07	23.6	24	371700	22.18
2-Jul-01	23.95	24.47	23.56	23.95	827500	22.14
29-Jun-01	23.5	23.5	23.05	23.34	562800	21.57
28-Jun-01	22.85	23.15	22.8	23	515600	21.26
27-Jun-01	22.35	22.88	22.35	22.63	979300	20.92
26-Jun-01	21.65	22.18	21.33	22.09	817100	20.42
25-Jun-01	21.65	22	21.55	21.74	369200	20.1
22-Jun-01	22.55	22.55	21.66	21.79	533800	20.14
21-Jun-01	21.5	22.44	21.5	22.42	530500	20.72
20-Jun-01	21.4	21.81	21.3	21.64	708000	20
19-Jun-01	21.95	22.25	21.68	21.74	409700	20.1
18-Jun-01	21.71	22.25	21.58	22.01	697600	20.35
15-Jun-01	21	21.7	21	21.49	726000	19.86
14-Jun-01	21.6	21.61	21.27	21.56	449200	19.93
13-Jun-01	22	22.01	21.75	21.76	530900	20.11
12-Jun-01	22	22	21.6	21.75	615100	20.1
11-Jun-01	22.02	22.09	21.93	21.93	991800	20.27
8-Jun-01	21.6	22.06	21.4	21.9	546400	20.24
7-Jun-01	21.6	21.8	21.43	21.76	283600	20.11
6-Jun-01	21.7	21.87	21.5	21.59	476100	19.96
5-Jun-01	21.55	21.87	21.3	21.78	367500	20.13
4-Jun-01	21.7	21.88	21.15	21.4	480100	19.78
1-Jun-01	21.5	21.8	21.03	21.8	636900	20.15
########	20.5	21.52	20.45	21.52	838700	19.89
########	21.74	21.95	21.2	21.2	404000	19.6
########	22.2	22.43	22	22.05	439900	20.1
########	22.05	22.45	21.89	22.13	615000	20.17
########	21.48	21.75	21.11	21.7	650900	19.78
########	21.9	21.91	21.32	21.46	652500	19.56
########	22.2	22.25	21.94	22.01	472900	20.06
########	22.16	22.29	21.86	22.29	501100	20.31
########	22.25	22.3	21.55	22.15	600200	20.19
########	21.8	22.12	21.67	21.96	835000	20.01
########	20.48	21.58	20.39	21.53	563600	19.62
########	20.1	20.69	20.03	20.48	475700	18.66
########	20.05	20.15	19.91	20.05	282600	18.27
########	20.45	20.45	19.95	20.05	423200	18.27
########	20.14	20.39	20.1	20.33	402700	18.53
9-May-01	20.32	20.38	20.05	20.15	565800	18.36
8-May-01	20.2	20.4	19.9	20.33	674700	18.53
7-May-01	20.31	20.61	20.17	20.38	522900	18.57
4-May-01	20.2	20.5	19.86	20.49	586700	18.67
3-May-01	20.3	20.45	20.05	20.37	564800	18.56
2-May-01	20.15	20.5	19.97	20.34	798100	18.54
1-May-01	19.63	19.8	19.42	19.79	393400	18.04
30-Apr-01	19.97	20.11	19.14	19.35	618000	17.64
27-Apr-01	19.56	19.56	19.16	19.35	341800	17.63
26-Apr-01	19.1	19.6	19.1	19.55	499800	17.82
25-Apr-01	19.2	19.37	18.89	19.01	701100	17.33
24-Apr-01	19.2	19.7	19.11	19.46	491500	17.74
23-Apr-01	19.6	19.6	19.05	19.12	405100	17.43
20-Apr-01	20.05	20.2	19.37	19.72	1149800	17.97
19-Apr-01	20.85	20.95	19.49	19.8	1185100	18.04
18-Apr-01	18.4	20.9	18.1	20.66	1865800	18.83
17-Apr-01	17.55	17.82	17.47	17.82	745600	16.24
16-Apr-01	17.6	17.88	17.36	17.74	420500	16.17
12-Apr-01	17.15	17.54	16.79	17.48	458900	15.93
11-Apr-01	17.8	17.8	16.97	17.03	502500	15.52
10-Apr-01	16.99	18.1	16.9	17.9	749700	16.31
9-Apr-01	16.89	17.45	16.8	16.99	695700	15.48
6-Apr-01	17.25	17.25	16.5	16.88	512100	15.38
5-Apr-01	17.05	17.28	16.87	17.19	471800	15.67
4-Apr-01	16.75	17.1	16.56	16.78	913000	15.29
3-Apr-01	17.05	17.05	16.25	16.56	849800	15.09
2-Apr-01	17.18	17.61	17.11	17.28	541600	15.75
30-Mar-01	17.15	17.35	16.81	17.18	767900	15.66
29-Mar-01	17.25	17.3	16.83	17.15	1063700	15.63
28-Mar-01	17.89	17.89	17.01	17.38	841800	15.84
27-Mar-01	17.75	17.98	17.25	17.88	695300	16.3
26-Mar-01	17.8	18.17	17.61	17.91	356300	16.32
23-Mar-01	17.5	17.8	17.15	17.66	550300	16.09
22-Mar-01	17.82	18	16.9	17.3	1138200	15.77
21-Mar-01	18	18.05	17.57	17.57	985500	16.01
20-Mar-01	18.94	19	18.37	18.37	1034700	16.74
19-Mar-01	18.32	19.02	18.31	18.86	925100	17.19
16-Mar-01	18.42	18.8	18.27	18.31	633900	16.69
15-Mar-01	18.8	18.89	18.56	18.73	483600	17.07
14-Mar-01	19.35	19.36	18.4	18.67	615200	17.02
13-Mar-01	19.6	19.73	18.69	19.25	936700	17.54
12-Mar-01	20.05	20.05	19.26	19.34	446700	17.63
9-Mar-01	20.4	20.4	20.08	20.11	1159700	18.33
8-Mar-01	19.67	20.15	19.5	19.96	1127700	18.19
7-Mar-01	18.55	19.85	18.54	19.66	1447000	17.92
6-Mar-01	19	19	18.57	18.63	879500	16.98
5-Mar-01	17.7	18.21	17.55	18.2	583200	16.59
2-Mar-01	17.46	17.9	17.16	17.79	649500	16.21
1-Mar-01	16.9	17.25	16.8	17.24	772700	15.71
28-Feb-01	17.46	17.47	16.81	16.93	735200	15.43
27-Feb-01	17.6	17.95	17.35	17.45	751400	15.9
26-Feb-01	17.45	18.34	17.27	18.14	785000	16.25
23-Feb-01	16.9	17.3	16.65	17.23	586200	15.43
22-Feb-01	17	17.06	16.6	16.85	572000	15.09
21-Feb-01	17.45	17.45	17.07	17.13	392400	15.34
20-Feb-01	17.5	17.95	17.38	17.41	660400	15.6
16-Feb-01	17.55	18.04	17.36	17.42	554300	15.6
15-Feb-01	17.5	18.13	17.46	17.94	603800	16.07
14-Feb-01	18	18.3	17.26	17.33	595900	15.52
13-Feb-01	16.99	17.91	16.97	17.75	1135300	15.9
12-Feb-01	17.06	17.06	16.63	16.99	1084500	15.22
9-Feb-01	17.55	17.59	16.98	17.05	1121600	15.27
8-Feb-01	17.7	17.7	17.23	17.34	890100	15.53
7-Feb-01	17.95	18.05	17.33	17.61	779200	15.77
6-Feb-01	18.15	18.15	17.9	17.95	610300	16.08
5-Feb-01	18.08	18.2	17.85	17.95	639400	16.08
2-Feb-01	18.65	18.7	18.02	18.1	903400	16.21
1-Feb-01	18.8	18.8	17.8	18.1	951800	16.21
31-Jan-01	17.76	19.4	17.65	18.68	1067400	16.73
30-Jan-01	17.5	17.97	16.56	17.75	2335300	15.9
29-Jan-01	17.95	18.34	17.86	18.29	584600	16.38
26-Jan-01	18.25	18.44	17.38	17.94	712400	16.07
25-Jan-01	18.06	18.62	17.62	18.25	1088100	16.35
24-Jan-01	18.5	18.5	17.75	18.06	883600	16.18
23-Jan-01	18.56	19.06	18.31	18.75	955500	16.8
22-Jan-01	18.5	18.88	18.25	18.56	457100	16.63
19-Jan-01	18.75	18.75	18	18.25	589600	16.35
18-Jan-01	18.62	19	18.31	18.75	1034100	16.8
17-Jan-01	18.06	18.5	17.94	18.38	919700	16.46
16-Jan-01	17.25	18.12	17.12	18	728900	16.12
12-Jan-01	17.56	17.56	16.81	17.38	641300	15.56
11-Jan-01	16.88	18	16.25	17.69	1256900	15.84
10-Jan-01	17.69	17.75	16.56	16.81	1085200	15.06
9-Jan-01	17	18	16.19	17.69	813000	15.84
8-Jan-01	17.5	17.56	16.69	17	1318700	15.23
5-Jan-01	18.06	18.12	17.5	17.62	826500	15.79
4-Jan-01	17.31	18.31	17.25	17.81	2038600	15.96
3-Jan-01	16.19	17.12	16.06	17.06	1666500	15.28
2-Jan-01	15.75	16.25	15.62	15.81	1125000	14.16
29-Dec-00	14.88	15.75	14.75	15.31	1530500	13.72
28-Dec-00	14.75	15.12	14.5	15	1233100	13.44
27-Dec-00	14	15.06	13.94	14.94	2130500	13.38
26-Dec-00	13.94	14.25	13.75	13.94	1182000	12.49
22-Dec-00	13.25	13.94	13.19	13.88	1270300	12.43
21-Dec-00	13.19	13.19	12.81	13	1421100	11.65
20-Dec-00	13.38	13.44	12.88	13.19	1387700	11.81
19-Dec-00	13.44	13.81	13.31	13.5	2923900	12.09
18-Dec-00	13.44	13.5	13.38	13.44	1322100	12.04
15-Dec-00	14.25	14.25	13.31	13.38	2962000	11.98
14-Dec-00	14.69	14.69	14.25	14.25	1814200	12.76
13-Dec-00	14.75	14.94	14.62	14.69	1405500	13.16
12-Dec-00	15.06	15.12	14.75	14.75	2195100	13.21
11-Dec-00	15.38	15.44	15.06	15.06	1730200	13.49
8-Dec-00	15.81	15.88	15.31	15.38	1331400	13.77
7-Dec-00	16.31	16.38	15.75	15.88	1110500	14.22
6-Dec-00	17.12	17.19	16.44	16.5	1376500	14.78
5-Dec-00	17.69	19	17.19	17.25	1256400	15.45
4-Dec-00	17.06	17.88	17	17.5	508300	15.68
1-Dec-00	16.94	17.56	16.81	17.25	541600	15.45
30-Nov-00	17.56	17.56	16.75	16.75	644000	15
29-Nov-00	17.69	17.81	17.44	17.56	443800	15.73
28-Nov-00	18.31	18.56	17.69	17.81	554800	15.68
27-Nov-00	17.88	18.44	17.81	18.31	520300	16.12
24-Nov-00	17.75	18.12	17.69	17.94	249800	15.79
22-Nov-00	17.12	17.88	17.12	17.62	752800	15.51
21-Nov-00	18.06	18.31	17.5	17.69	1214700	15.57
20-Nov-00	18.81	18.81	17.75	18.06	1166600	15.9
17-Nov-00	19.62	19.88	18.81	18.88	993300	16.61
16-Nov-00	20.25	20.25	19.56	19.75	485900	17.38
15-Nov-00	20.44	20.5	19.88	20.25	741600	17.82
14-Nov-00	20.5	20.5	20.06	20.31	417500	17.88
13-Nov-00	20.25	20.88	20.06	20.5	332900	18.04
10-Nov-00	21.12	21.12	20.25	20.25	280600	17.82
9-Nov-00	21.5	21.5	21.06	21.38	343600	18.81
8-Nov-00	21.31	22.12	21.06	21.38	242700	18.81
7-Nov-00	21.75	22.19	21.25	21.25	268100	18.7
6-Nov-00	21.5	22	21.25	21.75	259800	19.14
3-Nov-00	21.88	22.19	21.25	21.56	345400	18.98
2-Nov-00	22	22.38	21.94	22.06	311100	19.42
1-Nov-00	22	22.44	21.81	22.38	369800	19.69
31-Oct-00	21.94	22.5	21.81	22.19	483600	19.53
30-Oct-00	20.31	22.38	20.31	21.94	653400	19.31
27-Oct-00	19.75	20.38	19.69	20.31	423200	17.88
26-Oct-00	19.75	20.81	19.75	20.38	412500	17.93
25-Oct-00	20.12	20.88	20	20.5	246500	18.04
24-Oct-00	20.19	20.75	20.19	20.56	399100	18.1
23-Oct-00	20.06	20.56	19.88	20.31	393800	17.88
20-Oct-00	20	20.47	19.31	20.19	651900	17.77
19-Oct-00	20	20.69	19.81	20.19	640000	17.77
18-Oct-00	20.38	20.5	19.94	20.19	362200	17.77
17-Oct-00	21.12	21.31	20.38	20.5	355900	18.04
16-Oct-00	20.88	21.94	20.88	21.44	328800	18.87
13-Oct-00	20.69	21.19	20.5	20.62	514700	18.15
12-Oct-00	21.06	21.25	20.5	20.69	350700	18.21
11-Oct-00	21.81	22.38	21.12	21.19	308800	18.65
10-Oct-00	22.56	22.56	21.56	21.56	283200	18.98
9-Oct-00	21.62	22.69	21.62	22.56	223000	19.86
6-Oct-00	22.12	22.44	21.5	21.5	448800	18.92
5-Oct-00	22.62	22.88	22.06	22.06	314200	19.42
4-Oct-00	21.38	24	21.38	22.44	595400	19.75
3-Oct-00	21.62	22.12	21.31	21.38	328200	18.81
2-Oct-00	21.69	22.19	21.5	21.56	249700	18.98
29-Sep-00	21.81	23.44	21.5	21.5	649900	18.92
28-Sep-00	20.88	21.75	20.62	21.5	432500	18.92
27-Sep-00	21.06	21.19	20.69	20.69	307900	18.21
26-Sep-00	21.12	21.56	21	21.12	263500	18.59
25-Sep-00	21.44	21.94	21.06	21.38	302600	18.81
22-Sep-00	21.38	21.81	21.19	21.44	356300	18.87
21-Sep-00	21.88	22	21.12	21.38	568600	18.81
20-Sep-00	22.94	22.94	21.25	21.62	646300	19.03
19-Sep-00	22.25	23.38	22.25	23.19	542800	20.41
18-Sep-00	22.88	23.69	22.62	23.19	487200	20.41
15-Sep-00	24.25	24.75	23.88	23.88	639100	21.01
14-Sep-00	24.81	24.88	24.06	24.25	226800	21.34
13-Sep-00	25	25.12	24.69	24.75	352400	21.78
12-Sep-00	24.94	25	24.56	24.75	367000	21.78
11-Sep-00	25.44	25.69	24.88	25	696800	22
8-Sep-00	26.12	26.19	25.12	25.19	514700	22.17
7-Sep-00	27	27.25	26.31	26.5	905800	23.33
6-Sep-00	25.75	27.38	25.75	27.19	832900	23.93
5-Sep-00	24.88	26.06	24.81	25.75	489200	22.67
1-Sep-00	25	25.25	24.88	25	567800	22
31-Aug-00	24	25.06	24	24.69	427600	21.73
30-Aug-00	24.31	24.5	23.75	24.19	445300	21.29
25-Aug-00	25.5	25.5	24.88	25.06	770000	21.79
24-Aug-00	25.94	26.5	25.94	26.19	252500	22.77
23-Aug-00	27.12	27.12	25.94	26	350100	22.6
22-Aug-00	26.88	27.38	26.44	27.06	257200	23.53
21-Aug-00	26.88	27.69	25.56	26.5	668900	23.04
18-Aug-00	27.25	27.38	26.5	26.75	368900	23.25
17-Aug-00	27	27.69	26.81	27.59	498600	23.99
16-Aug-00	26.44	27.12	26.38	26.84	364200	23.34
15-Aug-00	26.81	26.81	26.5	26.53	381200	23.06
14-Aug-00	25.81	27.19	25.81	26.78	503700	23.28
11-Aug-00	25.75	26.25	25.62	25.94	315100	22.55
10-Aug-00	25.38	25.94	25.12	25.53	528000	22.19
9-Aug-00	26.19	26.44	25.38	25.38	376200	22.06
8-Aug-00	24.38	26.38	24.25	26.19	1118100	22.77
7-Aug-00	23.25	24.12	23.12	24	430000	20.86
4-Aug-00	24.12	24.12	23.44	23.62	347400	20.54
3-Aug-00	23.12	24.25	23.12	23.75	488000	20.65
2-Aug-00	23.06	23.38	22.94	23	319700	19.99
1-Aug-00	22.94	23.44	22.94	23.31	318300	20.27
31-Jul-00	23.12	23.56	22.88	22.94	460800	19.94
28-Jul-00	23.31	23.44	22.88	23.06	265000	20.05
27-Jul-00	23.06	23.56	23	23.31	249000	20.27
26-Jul-00	23.5	23.62	22.88	23	369000	19.99
25-Jul-00	23.56	24	23.44	23.69	297500	20.59
24-Jul-00	23.69	25	23.5	23.69	425000	20.59
21-Jul-00	23.12	23.81	23.06	23.56	454200	20.48
20-Jul-00	22.94	23.25	22.88	23.06	476800	20.05
19-Jul-00	23	23.19	22.69	22.88	422900	19.89
18-Jul-00	23	23.06	22.56	22.75	293100	19.78
17-Jul-00	23.06	23.19	22.94	22.97	336500	19.97