Date Close

02-Jan-2003 31.28
03-Jan-2003 31.15
06-Jan-2003 31.65
07-Jan-2003 30.78
08-Jan-2003 30.48
09-Jan-2003 30.90
10-Jan-2003 31.30
13-Jan-2003 30.93
14-Jan-2003 31.24
15-Jan-2003 31.14
16-Jan-2003 32.08
17-Jan-2003 32.03
21-Jan-2003 31.53
22-Jan-2003 31.18
23-Jan-2003 30.85
24-Jan-2003 30.44
27-Jan-2003 30.01
28-Jan-2003 30.14
29-Jan-2003 30.10
30-Jan-2003 29.50
31-Jan-2003 29.90
03-Feb-2003 29.55
04-Feb-2003 29.18
05-Feb-2003 28.90
06-Feb-2003 28.69
07-Feb-2003 28.57
10-Feb-2003 28.56
11-Feb-2003 28.08
12-Feb-2003 28.71
13-Feb-2003 28.80
14-Feb-2003 29.75
18-Feb-2003 30.10
19-Feb-2003 30.05
20-Feb-2003 29.94
21-Feb-2003 30.54
24-Feb-2003 30.50
25-Feb-2003 30.77
26-Feb-2003 30.85
27-Feb-2003 30.40
28-Feb-2003 30.19
03-Mar-2003 29.99
04-Mar-2003 29.84
05-Mar-2003 30.72
06-Mar-2003 30.70
07-Mar-2003 31.09
10-Mar-2003 30.68
11-Mar-2003 31.00
12-Mar-2003 30.64
13-Mar-2003 31.20
14-Mar-2003 31.05
17-Mar-2003 31.80
18-Mar-2003 31.67
19-Mar-2003 31.95
20-Mar-2003 31.72
21-Mar-2003 32.30
24-Mar-2003 31.43
25-Mar-2003 31.40
26-Mar-2003 31.20
27-Mar-2003 31.45
28-Mar-2003 31.25
31-Mar-2003 30.94
01-Apr-2003 31.39
02-Apr-2003 32.35
03-Apr-2003 31.55
04-Apr-2003 31.70
07-Apr-2003 31.25
08-Apr-2003 31.28
09-Apr-2003 31.11
10-Apr-2003 31.57
11-Apr-2003 31.59
14-Apr-2003 31.90
15-Apr-2003 31.80
16-Apr-2003 31.21
17-Apr-2003 31.54
21-Apr-2003 31.26
22-Apr-2003 31.65
23-Apr-2003 31.50
24-Apr-2003 31.05
25-Apr-2003 30.41
28-Apr-2003 31.04
29-Apr-2003 30.48
30-Apr-2003 30.45
01-May-2003 30.05
02-May-2003 30.40
05-May-2003 31.98
06-May-2003 30.97
07-May-2003 31.59
08-May-2003 31.20
09-May-2003 31.53
12-May-2003 31.70
13-May-2003 31.55
14-May-2003 32.02
15-May-2003 32.79
16-May-2003 32.90
19-May-2003 32.66
20-May-2003 32.50
21-May-2003 32.74
22-May-2003 33.11
23-May-2003 32.81
27-May-2003 32.99
28-May-2003 32.80
29-May-2003 33.08
30-May-2003 33.61
02-Jun-2003 33.08
03-Jun-2003 33.35
04-Jun-2003 33.15
05-Jun-2003 33.48
06-Jun-2003 33.34
09-Jun-2003 33.43
10-Jun-2003 33.29
11-Jun-2003 32.87
12-Jun-2003 32.88
13-Jun-2003 32.93
16-Jun-2003 33.28
17-Jun-2003 32.89
18-Jun-2003 33.06
19-Jun-2003 32.26
20-Jun-2003 32.10
23-Jun-2003 31.70
24-Jun-2003 31.95
25-Jun-2003 31.27
26-Jun-2003 31.58
27-Jun-2003 31.54
30-Jun-2003 31.86
01-Jul-2003 32.05
02-Jul-2003 32.54
03-Jul-2003 32.42
07-Jul-2003 32.86
08-Jul-2003 32.40
09-Jul-2003 32.00
10-Jul-2003 32.06
11-Jul-2003 32.30
14-Jul-2003 32.14
15-Jul-2003 31.85
 16-Jul-2003 31.83
17-Jul-2003 31.68
18-Jul-2003 31.91
21-Jul-2003 32.11
22-Jul-2003 32.28
23-Jul-2003 32.00
24-Jul-2003 31.68
25-Jul-2003 31.53
28-Jul-2003 31.15
29-Jul-2003 31.21
30-Jul-2003 31.25
31-Jul-2003 30.76
01-Aug-2003 30.25
04-Aug-2003 30.37
05-Aug-2003 30.21
06-Aug-2003 30.29
07-Aug-2003 30.90
08-Aug-2003 31.30
11-Aug-2003 31.27
12-Aug-2003 31.61
13-Aug-2003 31.67
14-Aug-2003 31.57
15-Aug-2003 31.52
18-Aug-2003 31.84
19-Aug-2003 31.73
20-Aug-2003 31.66
21-Aug-2003 31.50
22-Aug-2003 31.49
25-Aug-2003 31.73
26-Aug-2003 31.80
27-Aug-2003 32.40
28-Aug-2003 32.33
29-Aug-2003 32.46
02-Sep-2003 32.85
03-Sep-2003 33.33
04-Sep-2003 33.40
05-Sep-2003 33.14
08-Sep-2003 33.01
09-Sep-2003 32.72
10-Sep-2003 32.52
11-Sep-2003 33.00
12-Sep-2003 32.69
15-Sep-2003 32.42
16-Sep-2003 32.57
17-Sep-2003 32.88
18-Sep-2003 32.64
19-Sep-2003 32.40
22-Sep-2003 31.95
23-Sep-2003 32.16
24-Sep-2003 31.82
25-Sep-2003 31.55
26-Sep-2003 31.41
29-Sep-2003 31.95
30-Sep-2003 31.98
01-Oct-2003 32.77
02-Oct-2003 32.62
03-Oct-2003 32.69
06-Oct-2003 32.16
07-Oct-2003 32.44
08-Oct-2003 31.90
09-Oct-2003 31.65
10-Oct-2003 31.57
13-Oct-2003 31.58
14-Oct-2003 31.67
15-Oct-2003 31.48
16-Oct-2003 31.35
17-Oct-2003 31.11
20-Oct-2003 31.35
21-Oct-2003 31.21
22-Oct-2003 31.04
23-Oct-2003 31.31
24-Oct-2003 31.17
27-Oct-2003 30.95
28-Oct-2003 31.44
29-Oct-2003 31.90
30-Oct-2003 31.85
31-Oct-2003 31.90
03-Nov-2003 32.50
04-Nov-2003 34.15
05-Nov-2003 33.70
06-Nov-2003 33.51
07-Nov-2003 33.27
10-Nov-2003 32.85
11-Nov-2003 32.81
12-Nov-2003 33.23
13-Nov-2003 33.42
14-Nov-2003 33.38
17-Nov-2003 33.46
18-Nov-2003 33.05
19-Nov-2003 33.26
20-Nov-2003 33.32
21-Nov-2003 33.48
24-Nov-2003 33.59
25-Nov-2003 33.55
26-Nov-2003 33.69
28-Nov-2003 33.71
01-Dec-2003 34.01
02-Dec-2003 33.90
03-Dec-2003 34.35
04-Dec-2003 34.82
05-Dec-2003 34.75
08-Dec-2003 34.83
09-Dec-2003 34.77
10-Dec-2003 34.88
11-Dec-2003 34.82
12-Dec-2003 35.40
15-Dec-2003 35.43
16-Dec-2003 35.56
17-Dec-2003 36.06
18-Dec-2003 36.11
19-Dec-2003 35.98
22-Dec-2003 36.34
23-Dec-2003 36.43
24-Dec-2003 36.24
26-Dec-2003 36.32
29-Dec-2003 36.57
30-Dec-2003 36.48
31-Dec-2003 36.73
02-Jan-2004 36.11
05-Jan-2004 36.41
06-Jan-2004 36.23
07-Jan-2004 36.37
08-Jan-2004 36.63
09-Jan-2004 36.21
12-Jan-2004 36.07
13-Jan-2004 36.02
14-Jan-2004 36.13
15-Jan-2004 36.07
16-Jan-2004 36.54
20-Jan-2004 36.55
21-Jan-2004 36.65
22-Jan-2004 36.28
23-Jan-2004 36.30
26-Jan-2004 37.91
27-Jan-2004 37.75
 28-Jan-2004 37.27
29-Jan-2004 36.76
30-Jan-2004 36.25
02-Feb-2004 35.98
03-Feb-2004 35.88
04-Feb-2004 36.42
05-Feb-2004 37.05
06-Feb-2004 36.97
09-Feb-2004 36.76
10-Feb-2004 36.97
11-Feb-2004 37.28
12-Feb-2004 37.16
13-Feb-2004 37.05
17-Feb-2004 37.26
18-Feb-2004 37.40
19-Feb-2004 37.77
20-Feb-2004 38.08
23-Feb-2004 38.07
24-Feb-2004 37.90
25-Feb-2004 38.44
26-Feb-2004 38.23
27-Feb-2004 38.49
01-Mar-2004 39.28
02-Mar-2004 38.66
03-Mar-2004 38.94
04-Mar-2004 38.73
05-Mar-2004 39.57
08-Mar-2004 39.24
09-Mar-2004 38.98
10-Mar-2004 39.18
11-Mar-2004 38.07
12-Mar-2004 37.80
15-Mar-2004 37.47
16-Mar-2004 37.68
17-Mar-2004 38.51
18-Mar-2004 38.68
19-Mar-2004 38.46
22-Mar-2004 37.90
23-Mar-2004 37.71
24-Mar-2004 37.71
25-Mar-2004 38.76
26-Mar-2004 38.42
29-Mar-2004 38.99
30-Mar-2004 39.29
31-Mar-2004 39.10
 01-Apr-2004 38.77
02-Apr-2004 38.79
05-Apr-2004 38.94
06-Apr-2004 39.13
07-Apr-2004 38.91
08-Apr-2004 38.79
12-Apr-2004 38.92
13-Apr-2004 38.94
14-Apr-2004 38.76
15-Apr-2004 39.21
16-Apr-2004 39.82
19-Apr-2004 38.25
20-Apr-2004 37.95
21-Apr-2004 38.27
22-Apr-2004 38.90
23-Apr-2004 38.90
26-Apr-2004 39.47
27-Apr-2004 39.63
28-Apr-2004 38.95
29-Apr-2004 41.20
30-Apr-2004 40.92
03-May-2004 41.20
04-May-2004 41.36
05-May-2004 41.63
06-May-2004 41.69
07-May-2004 41.10
10-May-2004 40.41
11-May-2004 40.47
12-May-2004 40.95
13-May-2004 41.07
14-May-2004 41.59
17-May-2004 40.80
18-May-2004 41.18
19-May-2004 41.34
20-May-2004 41.51
21-May-2004 41.60
24-May-2004 41.96
25-May-2004 41.98
26-May-2004 41.95
27-May-2004 43.05
28-May-2004 43.09
01-Jun-2004 43.26
02-Jun-2004 43.35
03-Jun-2004 43.02
04-Jun-2004 42.91
07-Jun-2004 43.14
08-Jun-2004 43.33
09-Jun-2004 43.50
10-Jun-2004 43.70
14-Jun-2004 43.38
15-Jun-2004 43.29
16-Jun-2004 43.20
17-Jun-2004 43.04
18-Jun-2004 42.70
21-Jun-2004 42.49
22-Jun-2004 42.76
23-Jun-2004 43.12
24-Jun-2004 42.65
25-Jun-2004 42.85
28-Jun-2004 42.10
29-Jun-2004 42.24
30-Jun-2004 42.40
01-Jul-2004 42.44
02-Jul-2004 42.09
06-Jul-2004 42.25
07-Jul-2004 42.35
08-Jul-2004 42.30
09-Jul-2004 42.72
12-Jul-2004 42.80
13-Jul-2004 42.60
14-Jul-2004 42.06
15-Jul-2004 41.65
16-Jul-2004 42.07
19-Jul-2004 41.56
20-Jul-2004 41.27
21-Jul-2004 39.97
22-Jul-2004 39.62
23-Jul-2004 39.62
26-Jul-2004 39.48
27-Jul-2004 40.14
28-Jul-2004 40.58
29-Jul-2004 38.16
30-Jul-2004 38.98
02-Aug-2004 39.12
03-Aug-2004 39.60
04-Aug-2004 39.81
05-Aug-2004 39.80
06-Aug-2004 39.78
09-Aug-2004 39.92
10-Aug-2004 40.29
11-Aug-2004 41.34
12-Aug-2004 41.28
13-Aug-2004 41.14
16-Aug-2004 41.17
17-Aug-2004 40.52
18-Aug-2004 40.85
19-Aug-2004 40.70
20-Aug-2004 41.09
23-Aug-2004 41.14
24-Aug-2004 41.39
25-Aug-2004 42.26
26-Aug-2004 42.12
27-Aug-2004 42.15
30-Aug-2004 41.82
31-Aug-2004 42.50
01-Sep-2004 42.38
02-Sep-2004 42.72
03-Sep-2004 42.65
07-Sep-2004 43.17
08-Sep-2004 42.96
09-Sep-2004 42.77
10-Sep-2004 42.90
13-Sep-2004 42.16
14-Sep-2004 42.04
15-Sep-2004 41.80
16-Sep-2004 41.47
17-Sep-2004 42.40
20-Sep-2004 41.26
21-Sep-2004 40.40
22-Sep-2004 39.78
23-Sep-2004 40.48
24-Sep-2004 40.23
27-Sep-2004 40.50
28-Sep-2004 40.81
29-Sep-2004 41.35
30-Sep-2004 41.74
01-Oct-2004 41.95
04-Oct-2004 41.77
05-Oct-2004 40.94
06-Oct-2004 41.26
07-Oct-2004 41.28
08-Oct-2004 41.09
11-Oct-2004 40.79
12-Oct-2004 40.34
13-Oct-2004 40.18
14-Oct-2004 39.75
15-Oct-2004 40.17
18-Oct-2004 40.21
19-Oct-2004 39.88
20-Oct-2004 39.66
21-Oct-2004 40.02
22-Oct-2004 40.11
25-Oct-2004 39.36
26-Oct-2004 40.26
27-Oct-2004 40.09
28-Oct-2004 41.99
29-Oct-2004 41.48
01-Nov-2004 41.50
02-Nov-2004 41.70
03-Nov-2004 42.26
04-Nov-2004 42.87
05-Nov-2004 43.55
08-Nov-2004 43.52
09-Nov-2004 43.47
10-Nov-2004 43.94
11-Nov-2004 43.99
12-Nov-2004 44.35
15-Nov-2004 43.80
16-Nov-2004 43.55
17-Nov-2004 43.83
18-Nov-2004 43.58
19-Nov-2004 43.24
22-Nov-2004 43.75
23-Nov-2004 43.12
24-Nov-2004 42.94
26-Nov-2004 43.05
29-Nov-2004 43.30
30-Nov-2004 43.49
01-Dec-2004 44.07
02-Dec-2004 44.82
03-Dec-2004 44.73
06-Dec-2004 44.80
07-Dec-2004 44.39
08-Dec-2004 44.68
09-Dec-2004 45.38
10-Dec-2004 45.50
13-Dec-2004 44.97
14-Dec-2004 45.20
15-Dec-2004 45.53
16-Dec-2004 45.15
17-Dec-2004 45.09
20-Dec-2004 44.53
21-Dec-2004 44.74
22-Dec-2004 44.87
23-Dec-2004 44.98
27-Dec-2004 44.57
28-Dec-2004 45.00
29-Dec-2004 44.38
30-Dec-2004 44.86
31-Dec-2004 44.78
Date Close
1/2/2003 909.03
1/3/2003 908.59
1/6/2003 929.01
1/7/2003 922.93
1/8/2003 909.93
1/9/2003 927.57
1/10/2003 927.57
1/13/2003 926.26
1/14/2003 931.66
1/15/2003 918.22
1/16/2003 914.6
1/17/2003 901.78
1/21/2003 887.62
1/22/2003 878.36
1/23/2003 887.34
1/24/2003 861.4
1/27/2003 847.48
1/28/2003 858.54
1/29/2003 864.36
1/30/2003 844.61
1/31/2003 855.7
2/3/2003 860.32
2/4/2003 848.2
2/5/2003 843.59
2/6/2003 838.15
2/7/2003 829.69
2/10/2003 835.97
2/11/2003 829.2
2/12/2003 818.68
2/13/2003 817.37
2/14/2003 834.89
2/18/2003 851.17
2/19/2003 845.13
2/20/2003 837.1
2/21/2003 848.17
2/24/2003 832.58
2/25/2003 838.57
2/26/2003 827.55
2/27/2003 837.28
2/28/2003 841.15
3/3/2003 834.81
3/4/2003 821.99
3/5/2003 829.85
3/6/2003 822.1
 3/7/2003 828.89
3/10/2003 807.48
3/11/2003 800.73
3/12/2003 804.19
3/13/2003 831.9
3/14/2003 833.27
3/17/2003 862.79
3/18/2003 866.45
3/19/2003 874.02
3/20/2003 875.67
3/21/2003 895.79
3/24/2003 864.23
3/25/2003 874.74
3/26/2003 869.95
3/27/2003 868.52
3/28/2003 863.5
3/31/2003 848.18
4/1/2003 858.48
4/2/2003 880.9
4/3/2003 876.45
4/4/2003 878.85
4/7/2003 879.93
4/8/2003 878.29
4/9/2003 865.99
4/10/2003 871.58
4/11/2003 868.3
4/14/2003 885.23
4/15/2003 890.81
4/16/2003 879.91
4/17/2003 893.58
4/21/2003 892.01
4/22/2003 911.37
4/23/2003 919.02
4/24/2003 911.43
4/25/2003 898.81
4/28/2003 914.84
4/29/2003 917.84
4/30/2003 916.92
5/1/2003 916.3
5/2/2003 930.08
5/5/2003 926.55
5/6/2003 934.39
5/7/2003 929.62
5/8/2003 920.27
5/9/2003 933.41
5/12/2003 945.11
5/13/2003 942.3
5/14/2003 939.28
5/15/2003 946.67
5/16/2003 944.3
5/19/2003 920.77
5/20/2003 919.73
5/21/2003 923.42
5/22/2003 931.87
5/23/2003 933.22
5/27/2003 951.48
5/28/2003 953.22
5/29/2003 949.64
5/30/2003 963.59
6/2/2003 967
6/3/2003 971.56
6/4/2003 986.24
6/5/2003 990.14
6/6/2003 987.76
6/9/2003 975.93
6/10/2003 984.84
6/11/2003 997.48
6/12/2003 998.51
6/13/2003 988.61
6/16/2003 1010.74
6/17/2003 1011.66
6/18/2003 1010.09
6/19/2003 994.7
6/20/2003 995.69
6/23/2003 981.64
6/24/2003 983.45
6/25/2003 975.32
6/26/2003 985.82
6/27/2003 976.22
6/30/2003 974.5
7/1/2003 982.32
7/2/2003 993.75
7/3/2003 985.7
7/7/2003 1004.42
7/8/2003 1007.84
7/9/2003 1002.21
7/10/2003 988.7
7/11/2003 998.14
7/14/2003 1003.86
7/15/2003 1000.42
7/16/2003 994.09
7/17/2003 981.73
7/18/2003 993.32
7/21/2003 978.8
7/22/2003 988.11
7/23/2003 988.61
7/24/2003 981.6
7/25/2003 998.68
7/28/2003 996.52
7/29/2003 989.28
7/30/2003 987.49
7/31/2003 990.31
8/1/2003 980.15
8/4/2003 982.82
8/5/2003 965.46
8/6/2003 967.08
8/7/2003 974.12
8/8/2003 977.59
8/11/2003 980.59
8/12/2003 990.35
8/13/2003 984.03
8/14/2003 990.51
8/15/2003 990.67
8/18/2003 999.74
8/19/2003 1002.35
8/20/2003 1000.3
8/21/2003 1003.27
8/22/2003 993.06
8/25/2003 993.71
8/26/2003 996.73
8/27/2003 996.79
8/28/2003 1002.84
8/29/2003 1008.01
9/2/2003 1021.99
9/3/2003 1026.27
9/4/2003 1027.97
9/5/2003 1021.39
9/8/2003 1031.64
9/9/2003 1023.17
9/10/2003 1010.92
9/11/2003 1016.42
9/12/2003 1018.63
9/15/2003 1014.81
9/16/2003 1029.32
9/17/2003 1025.97
 9/18/2003 1039.58
9/19/2003 1036.3
9/22/2003 1022.82
9/23/2003 1029.03
9/24/2003 1009.38
9/25/2003 1003.27
9/26/2003 996.85
9/29/2003 1006.58
9/30/2003 995.97
10/1/2003 1018.22
10/2/2003 1020.24
10/3/2003 1029.85
10/6/2003 1034.35
10/7/2003 1039.25
10/8/2003 1033.78
10/9/2003 1038.73
10/10/2003 1038.06
10/13/2003 1045.35
10/14/2003 1049.48
10/15/2003 1046.76
10/16/2003 1050.07
10/17/2003 1039.32
10/20/2003 1044.68
10/21/2003 1046.03
10/22/2003 1030.36
10/23/2003 1033.77
10/24/2003 1028.91
10/27/2003 1031.13
10/28/2003 1046.79
10/29/2003 1048.11
10/30/2003 1046.94
10/31/2003 1050.71
11/3/2003 1059.02
11/4/2003 1053.25
11/5/2003 1051.81
11/6/2003 1058.05
11/7/2003 1053.21
11/10/2003 1047.11
11/11/2003 1046.57
11/12/2003 1058.53
11/13/2003 1058.41
11/14/2003 1050.35
11/17/2003 1043.63
11/18/2003 1034.15
11/19/2003 1042.44
11/20/2003 1033.65
11/21/2003 1035.28
11/24/2003 1052.08
11/25/2003 1053.89
11/26/2003 1058.45
11/28/2003 1058.2
12/1/2003 1070.12
12/2/2003 1066.62
12/3/2003 1064.73
12/4/2003 1069.72
12/5/2003 1061.5
12/8/2003 1069.3
12/9/2003 1060.18
12/10/2003 1059.05
12/11/2003 1071.21
12/12/2003 1074.14
12/15/2003 1068.04
12/16/2003 1075.13
12/17/2003 1076.48
12/18/2003 1089.18
12/19/2003 1088.66
12/22/2003 1092.94
12/23/2003 1096.02
12/24/2003 1094.04
12/26/2003 1095.89
12/29/2003 1109.48
12/30/2003 1109.64
12/31/2003 1111.92
1/2/2004 1108.48
1/5/2004 1122.22
1/6/2004 1123.67
1/7/2004 1126.33
1/8/2004 1131.92
1/9/2004 1121.86
1/12/2004 1127.23
1/13/2004 1121.22
1/14/2004 1130.52
1/15/2004 1132.05
1/16/2004 1139.83
1/20/2004 1138.77
1/21/2004 1147.62
1/22/2004 1143.94
1/23/2004 1141.55
1/26/2004 1155.37
1/27/2004 1144.05
1/28/2004 1128.48
1/29/2004 1134.11
1/30/2004 1131.13
2/2/2004 1135.26
2/3/2004 1136.03
2/4/2004 1126.52
2/5/2004 1128.59
2/6/2004 1142.76
2/9/2004 1139.81
2/10/2004 1145.54
2/11/2004 1157.76
2/12/2004 1152.11
2/13/2004 1145.81
2/17/2004 1156.99
2/18/2004 1151.82
2/19/2004 1147.06
2/20/2004 1144.11
2/23/2004 1140.99
2/24/2004 1139.09
2/25/2004 1143.67
2/26/2004 1144.91
2/27/2004 1144.94
3/1/2004 1155.97
3/2/2004 1149.1
3/3/2004 1151.03
3/4/2004 1154.87
3/5/2004 1156.86
3/8/2004 1147.2
3/9/2004 1140.58
3/10/2004 1123.89
3/11/2004 1106.78
3/12/2004 1120.57
3/15/2004 1104.49
3/16/2004 1110.7
3/17/2004 1123.75
3/18/2004 1122.32
3/19/2004 1109.78
3/22/2004 1095.4
3/23/2004 1093.95
3/24/2004 1091.33
3/25/2004 1109.19
3/26/2004 1108.06
3/29/2004 1122.47
3/30/2004 1127
3/31/2004 1126.21
 4/1/2004 1132.17
4/2/2004 1141.81
4/5/2004 1150.57
4/6/2004 1148.16
4/7/2004 1140.53
4/8/2004 1139.32
4/12/2004 1145.2
4/13/2004 1129.44
4/14/2004 1128.17
4/15/2004 1128.84
4/16/2004 1134.61
4/19/2004 1135.82
4/20/2004 1118.15
4/21/2004 1124.09
4/22/2004 1139.93
4/23/2004 1140.6
4/26/2004 1135.53
4/27/2004 1138.11
4/28/2004 1122.41
4/29/2004 1113.89
4/30/2004 1107.3
5/3/2004 1117.49
5/4/2004 1119.55
5/5/2004 1121.53
5/6/2004 1113.99
5/7/2004 1098.7
5/10/2004 1087.12
5/11/2004 1095.45
5/12/2004 1097.28
5/13/2004 1096.44
5/14/2004 1095.7
5/17/2004 1084.1
5/18/2004 1091.49
5/19/2004 1088.68
5/20/2004 1089.19
5/21/2004 1093.56
5/24/2004 1095.41
5/25/2004 1113.05
5/26/2004 1114.94
5/27/2004 1121.28
5/28/2004 1120.68
6/1/2004 1121.2
6/2/2004 1124.99
6/3/2004 1116.64
6/4/2004 1122.5
 6/7/2004 1140.42
6/8/2004 1142.18
6/9/2004 1131.33
6/10/2004 1136.47
6/14/2004 1125.29
6/15/2004 1132.01
6/16/2004 1133.56
6/17/2004 1132.05
6/18/2004 1135.02
6/21/2004 1130.3
6/22/2004 1134.41
6/23/2004 1144.06
6/24/2004 1140.65
6/25/2004 1134.43
6/28/2004 1133.35
6/29/2004 1136.2
6/30/2004 1140.84
7/1/2004 1128.94
7/2/2004 1125.38
7/6/2004 1116.21
7/7/2004 1118.33
7/8/2004 1109.11
7/9/2004 1112.81
7/12/2004 1114.35
7/13/2004 1115.14
7/14/2004 1111.47
7/15/2004 1106.69
7/16/2004 1101.39
7/19/2004 1100.9
7/20/2004 1108.67
7/21/2004 1093.88
7/22/2004 1096.84
7/23/2004 1086.2
7/26/2004 1084.07
7/27/2004 1094.83
7/28/2004 1095.42
7/29/2004 1100.43
7/30/2004 1101.72
8/2/2004 1106.62
8/3/2004 1099.69
8/4/2004 1098.63
8/5/2004 1080.7
8/6/2004 1063.97
8/9/2004 1065.22
8/10/2004 1079.04
 8/11/2004 1075.79
8/12/2004 1063.23
8/13/2004 1064.8
8/16/2004 1079.34
8/17/2004 1081.71
8/18/2004 1095.17
8/19/2004 1091.23
8/20/2004 1098.35
8/23/2004 1095.68
8/24/2004 1096.19
8/25/2004 1104.96
8/26/2004 1105.09
8/27/2004 1107.77
8/30/2004 1099.15
8/31/2004 1104.24
9/1/2004 1105.91
9/2/2004 1118.31
9/3/2004 1113.63
9/7/2004 1121.3
9/8/2004 1116.27
9/9/2004 1118.38
9/10/2004 1123.92
9/13/2004 1125.82
9/14/2004 1128.33
9/15/2004 1120.37
9/16/2004 1123.5
9/17/2004 1128.55
9/20/2004 1122.2
9/21/2004 1129.3
9/22/2004 1113.56
9/23/2004 1108.36
9/24/2004 1110.11
9/27/2004 1103.52
9/28/2004 1110.06
9/29/2004 1114.8
9/30/2004 1114.58
10/1/2004 1131.5
10/4/2004 1135.17
10/5/2004 1134.48
10/6/2004 1142.05
10/7/2004 1130.65
10/8/2004 1122.14
10/11/2004 1124.39
10/12/2004 1121.84
10/13/2004 1113.65
10/14/2004 1103.29
10/15/2004 1108.2
10/18/2004 1114.02
10/19/2004 1103.23
10/20/2004 1103.66
10/21/2004 1106.49
10/22/2004 1095.74
10/25/2004 1094.8
10/26/2004 1111.09
10/27/2004 1125.4
10/28/2004 1127.44
10/29/2004 1130.2
11/1/2004 1130.51
11/2/2004 1130.56
11/3/2004 1143.2
11/4/2004 1161.67
11/5/2004 1166.17
11/8/2004 1164.89
11/9/2004 1164.08
11/10/2004 1162.91
11/11/2004 1173.48
11/12/2004 1184.17
11/15/2004 1183.81
11/16/2004 1175.43
11/17/2004 1181.94
11/18/2004 1183.55
11/19/2004 1170.34
11/22/2004 1177.24
11/23/2004 1176.94
11/24/2004 1181.76
11/26/2004 1182.65
11/29/2004 1178.57
11/30/2004 1173.82
12/1/2004 1191.37
12/2/2004 1190.33
12/3/2004 1191.17
12/6/2004 1190.25
12/7/2004 1177.07
12/8/2004 1182.81
12/9/2004 1189.24
12/10/2004 1188
12/13/2004 1198.68
12/14/2004 1203.38
12/15/2004 1205.72
12/16/2004 1203.21
12/17/2004 1194.2
12/20/2004 1194.65
12/21/2004 1205.45
12/22/2004 1209.57
12/23/2004 1210.13
12/27/2004 1204.92
12/28/2004 1213.54
12/29/2004 1213.45
12/30/2004 1213.55
12/31/2004 1211.92