"Date,Open,High,Low,Close,Volume,Adj. Close*"
"02-Nov-05,2.5666,2.5666,2.5666,2.5666,10001,2.5666"
"01-Nov-05,2.5673,2.5673,2.5673,2.5673,10002,2.5673"
"31-Oct-05,2.513,2.513,2.513,2.513,10003,2.513"
"28-Oct-05,2.4843,2.4843,2.4843,2.4843,10004,2.4843"
"27-Oct-05,2.4755,2.4755,2.4755,2.4755,10005,2.4755"
"26-Oct-05,2.4506,2.4506,2.4506,2.4506,10006,2.4506"
"25-Oct-05,2.4303,2.4303,2.4303,2.4303,10007,2.4303"
"24-Oct-05,2.4159,2.4159,2.4159,2.4159,10008,2.4159"
"21-Oct-05,2.4206,2.4206,2.4206,2.4206,10009,2.4206"
"20-Oct-05,2.4081,2.4081,2.4081,2.4081,10010,2.4081"
"19-Oct-05,2.4073,2.4073,2.4073,2.4073,10011,2.4073"
"18-Oct-05,2.443,2.443,2.443,2.443,10012,2.443"
"17-Oct-05,2.4566,2.4566,2.4566,2.4566,10013,2.4566"
"14-Oct-05,2.4702,2.4702,2.4702,2.4702,10014,2.4702"
"13-Oct-05,2.4837,2.4837,2.4837,2.4837,10015,2.4837"
"12-Oct-05,2.481,2.481,2.481,2.481,10016,2.481"
"11-Oct-05,2.4847,2.4847,2.4847,2.4847,10017,2.4847"
"10-Oct-05,2.4268,2.4268,2.4268,2.4268,10018,2.4268"
"07-Oct-05,2.4315,2.4315,2.4315,2.4315,10019,2.4315"
"06-Oct-05,2.428,2.428,2.428,2.428,10020,2.428"
"05-Oct-05,2.4715,2.4715,2.4715,2.4715,10021,2.4715"
"04-Oct-05,2.4738,2.4738,2.4738,2.4738,10022,2.4738"
"03-Oct-05,2.4515,2.4515,2.4515,2.4515,10023,2.4515"
"29-Sep-05,2.5069,2.5069,2.5069,2.5069,10024,2.5069"
"28-Sep-05,2.4723,2.4723,2.4723,2.4723,10025,2.4723"
"27-Sep-05,2.4449,2.4449,2.4449,2.4449,10026,2.4449"
"26-Sep-05,2.4623,2.4623,2.4623,2.4623,10027,2.4623"
"23-Sep-05,2.4059,2.4059,2.4059,2.4059,10028,2.4059"
"22-Sep-05,2.4091,2.4091,2.4091,2.4091,10029,2.4091"
"21-Sep-05,2.3932,2.3932,2.3932,2.3932,10030,2.3932"
"20-Sep-05,2.3886,2.3886,2.3886,2.3886,10031,2.3886"
"19-Sep-05,2.3548,2.3548,2.3548,2.3548,10032,2.3548"
"16-Sep-05,2.3555,2.3555,2.3555,2.3555,10033,2.3555"
"15-Sep-05,2.3627,2.3627,2.3627,2.3627,10034,2.3627"
"14-Sep-05,2.3298,2.3298,2.3298,2.3298,10035,2.3298"
"13-Sep-05,2.3352,2.3352,2.3352,2.3352,10036,2.3352"
"12-Sep-05,2.3325,2.3325,2.3325,2.3325,10037,2.3325"
"09-Sep-05,2.2946,2.2946,2.2946,2.2946,10038,2.2946"
"08-Sep-05,2.2608,2.2608,2.2608,2.2608,10039,2.2608"
"07-Sep-05,2.2968,2.2968,2.2968,2.2968,10040,2.2968"
"06-Sep-05,2.2941,2.2941,2.2941,2.2941,10041,2.2941"
"05-Sep-05,2.3104,2.3104,2.3104,2.3104,10042,2.3104"
"02-Sep-05,2.2933,2.2933,2.2933,2.2933,10043,2.2933"
"01-Sep-05,2.2869,2.2869,2.2869,2.2869,10044,2.2869"
"31-Aug-05,2.2743,2.2743,2.2743,2.2743,10045,2.2743"
"30-Aug-05,2.2916,2.2916,2.2916,2.2916,10046,2.2916"
"29-Aug-05,2.2626,2.2626,2.2626,2.2626,10047,2.2626"
"26-Aug-05,2.2807,2.2807,2.2807,2.2807,10048,2.2807"
"25-Aug-05,2.2639,2.2639,2.2639,2.2639,10049,2.2639"
"24-Aug-05,2.2872,2.2872,2.2872,2.2872,10050,2.2872"
"23-Aug-05,2.3003,2.3003,2.3003,2.3003,10051,2.3003"
"22-Aug-05,2.3017,2.3017,2.3017,2.3017,10052,2.3017"
"19-Aug-05,2.2628,2.2628,2.2628,2.2628,10053,2.2628"
"18-Aug-05,2.2652,2.2652,2.2652,2.2652,10054,2.2652"
"17-Aug-05,2.2536,2.2536,2.2536,2.2536,10055,2.2536"
"16-Aug-05,2.2409,2.2409,2.2409,2.2409,10056,2.2409"
"15-Aug-05,2.2524,2.2524,2.2524,2.2524,10057,2.2524"
"12-Aug-05,2.2345,2.2345,2.2345,2.2345,10058,2.2345"
"11-Aug-05,2.2157,2.2157,2.2157,2.2157,10059,2.2157"
"10-Aug-05,2.1847,2.1847,2.1847,2.1847,10060,2.1847"
"09-Aug-05,2.1424,2.1424,2.1424,2.1424,10061,2.1424"
"08-Aug-05,2.1021,2.1021,2.1021,2.1021,10062,2.1021"
"05-Aug-05,2.0892,2.0892,2.0892,2.0892,10063,2.0892"
"04-Aug-05,2.1112,2.1112,2.1112,2.1112,10064,2.1112"
"03-Aug-05,2.1251,2.1251,2.1251,2.1251,10065,2.1251"
"02-Aug-05,2.1465,2.1465,2.1465,2.1465,10066,2.1465"
"01-Aug-05,2.1483,2.1483,2.1483,2.1483,10067,2.1483"
"29-Jul-05,2.1483,2.1483,2.1483,2.1483,10068,2.1483"
"28-Jul-05,2.1392,2.1392,2.1392,2.1392,10069,2.1392"
"27-Jul-05,2.1358,2.1358,2.1358,2.1358,10070,2.1358"
"26-Jul-05,2.1155,2.1155,2.1155,2.1155,10071,2.1155"
"25-Jul-05,2.112,2.112,2.112,2.112,10072,2.112"
"22-Jul-05,2.0957,2.0957,2.0957,2.0957,10073,2.0957"
"21-Jul-05,2.1061,2.1061,2.1061,2.1061,10074,2.1061"
"20-Jul-05,2.1082,2.1082,2.1082,2.1082,10075,2.1082"
"19-Jul-05,2.1174,2.1174,2.1174,2.1174,10076,2.1174"
"18-Jul-05,2.1083,2.1083,2.1083,2.1083,10077,2.1083"
"15-Jul-05,2.117,2.117,2.117,2.117,10078,2.117"
"14-Jul-05,2.1088,2.1088,2.1088,2.1088,10079,2.1088"
"13-Jul-05,2.1072,2.1072,2.1072,2.1072,10080,2.1072"
"12-Jul-05,2.0988,2.0988,2.0988,2.0988,10081,2.0988"
"11-Jul-05,2.11,2.11,2.11,2.11,10082,2.11"
"08-Jul-05,2.0972,2.0972,2.0972,2.0972,10083,2.0972"
"07-Jul-05,2.1053,2.1053,2.1053,2.1053,10084,2.1053"
"06-Jul-05,2.1017,2.1017,2.1017,2.1017,10085,2.1017"
"05-Jul-05,2.1065,2.1065,2.1065,2.1065,10086,2.1065"
"04-Jul-05,2.0908,2.0908,2.0908,2.0908,10087,2.0908"
"01-Jul-05,2.0793,2.0793,2.0793,2.0793,10088,2.0793"
"28-Jun-05,2.1044,2.1044,2.1044,2.1044,10092,2.1044"
"27-Jun-05,2.0862,2.0862,2.0862,2.0862,10093,2.0862"
"24-Jun-05,2.104,2.104,2.104,2.104,10094,2.104"
"23-Jun-05,2.11,2.11,2.11,2.11,10095,2.11"
"22-Jun-05,2.0865,2.0865,2.0865,2.0865,10096,2.0865"
"21-Jun-05,2.0811,2.0811,2.0811,2.0811,10097,2.0811"
"20-Jun-05,2.083,2.083,2.083,2.083,10098,2.083"
"17-Jun-05,2.0865,2.0865,2.0865,2.0865,10099,2.0865"
"16-Jun-05,2.0757,2.0757,2.0757,2.0757,10100,2.0757"
"15-Jun-05,2.0742,2.0742,2.0742,2.0742,10101,2.0742"
"14-Jun-05,2.0715,2.0715,2.0715,2.0715,10102,2.0715"
"13-Jun-05,2.0798,2.0798,2.0798,2.0798,10103,2.0798"
"09-Jun-05,2.0756,2.0756,2.0756,2.0756,10104,2.0756"
"08-Jun-05,2.0955,2.0955,2.0955,2.0955,10105,2.0955"
"07-Jun-05,2.0831,2.0831,2.0831,2.0831,10106,2.0831"
"06-Jun-05,2.096,2.096,2.096,2.096,10107,2.096"
"03-Jun-05,2.1177,2.1177,2.1177,2.1177,10108,2.1177"
"02-Jun-05,2.1175,2.1175,2.1175,2.1175,10109,2.1175"
"01-Jun-05,2.1234,2.1234,2.1234,2.1234,10110,2.1234"
"31-May-05,2.1081,2.1081,2.1081,2.1081,10111,2.1081"
"30-May-05,2.0994,2.0994,2.0994,2.0994,10112,2.0994"
"27-May-05,2.0772,2.0772,2.0772,2.0772,10113,2.0772"
"26-May-05,2.0739,2.0739,2.0739,2.0739,10114,2.0739"
"25-May-05,2.0675,2.0675,2.0675,2.0675,10115,2.0675"
"24-May-05,2.0904,2.0904,2.0904,2.0904,10116,2.0904"
"23-May-05,2.092,2.092,2.092,2.092,10117,2.092"
"20-May-05,2.0827,2.0827,2.0827,2.0827,10118,2.0827"
"19-May-05,2.081,2.081,2.081,2.081,10119,2.081"
"18-May-05,2.0468,2.0468,2.0468,2.0468,10120,2.0468"
"17-May-05,2.0537,2.0537,2.0537,2.0537,10121,2.0537"
"16-May-05,2.0742,2.0742,2.0742,2.0742,10122,2.0742"
"13-May-05,2.0717,2.0717,2.0717,2.0717,10123,2.0717"
"12-May-05,2.08,2.08,2.08,2.08,10124,2.08"
"11-May-05,2.0753,2.0753,2.0753,2.0753,10125,2.0753"
"10-May-05,2.0819,2.0819,2.0819,2.0819,10126,2.0819"
"09-May-05,2.0933,2.0933,2.0933,2.0933,10127,2.0933"
"06-May-05,2.0987,2.0987,2.0987,2.0987,10128,2.0987"
"05-May-05,2.061,2.061,2.061,2.061,10129,2.061"
"04-May-05,2.0608,2.0608,2.0608,2.0608,10130,2.0608"
"03-May-05,2.0647,2.0647,2.0647,2.0647,10131,2.0647"
"02-May-05,2.0492,2.0492,2.0492,2.0492,10132,2.0492"
"29-Apr-05,2.0506,2.0506,2.0506,2.0506,10133,2.0506"
"28-Apr-05,2.0447,2.0447,2.0447,2.0447,10134,2.0447"
"27-Apr-05,2.0466,2.0466,2.0466,2.0466,10135,2.0466"
"26-Apr-05,2.0505,2.0505,2.0505,2.0505,10136,2.0505"
"25-Apr-05,2.0513,2.0513,2.0513,2.0513,10137,2.0513"
"21-Apr-05,2.0335,2.0335,2.0335,2.0335,10138,2.0335"
"20-Apr-05,2.0453,2.0453,2.0453,2.0453,10139,2.0453"
"19-Apr-05,2.0528,2.0528,2.0528,2.0528,10140,2.0528"
"18-Apr-05,2.0253,2.0253,2.0253,2.0253,10141,2.0253"
"15-Apr-05,2.0815,2.0815,2.0815,2.0815,10142,2.0815"
"14-Apr-05,2.0961,2.0961,2.0961,2.0961,10143,2.0961"
"13-Apr-05,2.1128,2.1128,2.1128,2.1128,10144,2.1128"
"12-Apr-05,2.1129,2.1129,2.1129,2.1129,10145,2.1129"
"11-Apr-05,2.1295,2.1295,2.1295,2.1295,10146,2.1295"
"08-Apr-05,2.1487,2.1487,2.1487,2.1487,10147,2.1487"
"07-Apr-05,2.1546,2.1546,2.1546,2.1546,10148,2.1546"
"06-Apr-05,2.1537,2.1537,2.1537,2.1537,10149,2.1537"
"05-Apr-05,2.1455,2.1455,2.1455,2.1455,10150,2.1455"
"04-Apr-05,2.1315,2.1315,2.1315,2.1315,10151,2.1315"
"01-Apr-05,2.1336,2.1336,2.1336,2.1336,10152,2.1336"
"31-Mar-05,2.1141,2.1141,2.1141,2.1141,10153,2.1141"
"30-Mar-05,2.0884,2.0884,2.0884,2.0884,10154,2.0884"
"29-Mar-05,2.0983,2.0983,2.0983,2.0983,10155,2.0983"
"28-Mar-05,2.1391,2.1391,2.1391,2.1391,10156,2.1391"
"23-Mar-05,2.1373,2.1373,2.1373,2.1373,10157,2.1373"
"22-Mar-05,2.1398,2.1398,2.1398,2.1398,10158,2.1398"
"21-Mar-05,2.1389,2.1389,2.1389,2.1389,10159,2.1389"
"18-Mar-05,2.1166,2.1166,2.1166,2.1166,10160,2.1166"
"17-Mar-05,2.1044,2.1044,2.1044,2.1044,10161,2.1044"
"16-Mar-05,2.1185,2.1185,2.1185,2.1185,10162,2.1185"
"15-Mar-05,2.1153,2.1153,2.1153,2.1153,10163,2.1153"
"14-Mar-05,2.1417,2.1417,2.1417,2.1417,10164,2.1417"
"11-Mar-05,2.137,2.137,2.137,2.137,10165,2.137"
"10-Mar-05,2.1235,2.1235,2.1235,2.1235,10166,2.1235"
"09-Mar-05,2.1247,2.1247,2.1247,2.1247,10167,2.1247"
"08-Mar-05,2.0835,2.0835,2.0835,2.0835,10168,2.0835"
"07-Mar-05,2.1069,2.1069,2.1069,2.1069,10169,2.1069"
"04-Mar-05,2.1088,2.1088,2.1088,2.1088,10170,2.1088"
"03-Mar-05,2.111,2.111,2.111,2.111,10171,2.111"
"02-Mar-05,2.1133,2.1133,2.1133,2.1133,10172,2.1133"
"01-Mar-05,2.0983,2.0983,2.0983,2.0983,10173,2.0983"
"28-Feb-05,2.0786,2.0786,2.0786,2.0786,10174,2.0786"
"25-Feb-05,2.0616,2.0616,2.0616,2.0616,10175,2.0616"
"24-Feb-05,2.0424,2.0424,2.0424,2.0424,10176,2.0424"
"23-Feb-05,2.032,2.032,2.032,2.032,10177,2.032"
"22-Feb-05,2.0396,2.0396,2.0396,2.0396,10178,2.0396"
"21-Feb-05,2.0337,2.0337,2.0337,2.0337,10179,2.0337"
"18-Feb-05,2.0311,2.0311,2.0311,2.0311,10180,2.0311"
"17-Feb-05,2.0223,2.0223,2.0223,2.0223,10181,2.0223"
"16-Feb-05,2.0355,2.0355,2.0355,2.0355,10182,2.0355"
"15-Feb-05,2.0486,2.0486,2.0486,2.0486,10183,2.0486"
"14-Feb-05,2.0339,2.0339,2.0339,2.0339,10184,2.0339"
"11-Feb-05,2.0106,2.0106,2.0106,2.0106,10185,2.0106"
"10-Feb-05,2.0157,2.0157,2.0157,2.0157,10186,2.0157"
"09-Feb-05,2.0511,2.0511,2.0511,2.0511,10187,2.0511"
"08-Feb-05,2.0582,2.0582,2.0582,2.0582,10188,2.0582"
"07-Feb-05,2.0689,2.0689,2.0689,2.0689,10189,2.0689"
"04-Feb-05,2.056,2.056,2.056,2.056,10190,2.056"
"03-Feb-05,2.0404,2.0404,2.0404,2.0404,10191,2.0404"
"02-Feb-05,2.0363,2.0363,2.0363,2.0363,10192,2.0363"
"01-Feb-05,2.0417,2.0417,2.0417,2.0417,10193,2.0417"
"31-Jan-05,2.041,2.041,2.041,2.041,10194,2.041"
"28-Jan-05,2.0357,2.0357,2.0357,2.0357,10195,2.0357"
"27-Jan-05,2.0396,2.0396,2.0396,2.0396,10196,2.0396"
"26-Jan-05,2.0351,2.0351,2.0351,2.0351,10197,2.0351"
"24-Jan-05,2.0396,2.0396,2.0396,2.0396,10198,2.0396"
"21-Jan-05,2.0284,2.0284,2.0284,2.0284,10199,2.0284"
"20-Jan-05,2.0506,2.0506,2.0506,2.0506,10200,2.0506"
"19-Jan-05,2.0731,2.0731,2.0731,2.0731,10201,2.0731"
"18-Jan-05,2.0888,2.0888,2.0888,2.0888,10202,2.0888"
"17-Jan-05,2.0885,2.0885,2.0885,2.0885,10203,2.0885"
"14-Jan-05,2.0689,2.0689,2.0689,2.0689,10204,2.0689"
"13-Jan-05,2.0428,2.0428,2.0428,2.0428,10205,2.0428"
"12-Jan-05,2.0433,2.0433,2.0433,2.0433,10206,2.0433"
"11-Jan-05,2.0555,2.0555,2.0555,2.0555,10207,2.0555"
"10-Jan-05,2.0299,2.0299,2.0299,2.0299,10208,2.0299"
"07-Jan-05,2.0237,2.0237,2.0237,2.0237,10209,2.0237"
"06-Jan-05,2.0097,2.0097,2.0097,2.0097,10210,2.0097"
"05-Jan-05,2.0022,2.0022,2.0022,2.0022,10211,2.0022"
"04-Jan-05,2.009,2.009,2.009,2.009,10212,2.009"
"03-Jan-05,1.9966,1.9966,1.9966,1.9966,10213,1.9966"
"30-Dec-04,1.9869,1.9869,1.9869,1.9869,10214,1.9869"
"29-Dec-04,1.9738,1.9738,1.9738,1.9738,10215,1.9738"
"28-Dec-04,1.9735,1.9735,1.9735,1.9735,10216,1.9735"
"23-Dec-04,1.9635,1.9635,1.9635,1.9635,10217,1.9635"
"22-Dec-04,1.9659,1.9659,1.9659,1.9659,10218,1.9659"
"21-Dec-04,1.9456,1.9456,1.9456,1.9456,10219,1.9456"
"20-Dec-04,1.9466,1.9466,1.9466,1.9466,10220,1.9466"
"17-Dec-04,1.9466,1.9466,1.9466,1.9466,10221,1.9466"
"16-Dec-04,1.9419,1.9419,1.9419,1.9419,10222,1.9419"
"15-Dec-04,1.9305,1.9305,1.9305,1.9305,10223,1.9305"
"14-Dec-04,1.9186,1.9186,1.9186,1.9186,10224,1.9186"
"13-Dec-04,1.9082,1.9082,1.9082,1.9082,10225,1.9082"
"10-Dec-04,1.9172,1.9172,1.9172,1.9172,10226,1.9172"
"09-Dec-04,1.9319,1.9319,1.9319,1.9319,10227,1.9319"
"08-Dec-04,1.9587,1.9587,1.9587,1.9587,10228,1.9587"
"07-Dec-04,1.9346,1.9346,1.9346,1.9346,10229,1.9346"
"06-Dec-04,1.9492,1.9492,1.9492,1.9492,10230,1.9492"
"03-Dec-04,1.9636,1.9636,1.9636,1.9636,10231,1.9636"
"02-Dec-04,1.9657,1.9657,1.9657,1.9657,10232,1.9657"
"01-Dec-04,1.9453,1.9453,1.9453,1.9453,10233,1.9453"
"30-Nov-04,1.953,1.953,1.953,1.953,10234,1.953"
"29-Nov-04,1.9353,1.9353,1.9353,1.9353,10235,1.9353"
"26-Nov-04,1.9087,1.9087,1.9087,1.9087,10236,1.9087"
"25-Nov-04,1.9143,1.9143,1.9143,1.9143,10237,1.9143"
"24-Nov-04,1.9087,1.9087,1.9087,1.9087,10238,1.9087"
"23-Nov-04,1.8981,1.8981,1.8981,1.8981,10239,1.8981"
"22-Nov-04,1.9066,1.9066,1.9066,1.9066,10240,1.9066"
"19-Nov-04,1.9332,1.9332,1.9332,1.9332,10241,1.9332"
"18-Nov-04,1.9329,1.9329,1.9329,1.9329,10242,1.9329"
"17-Nov-04,1.9333,1.9333,1.9333,1.9333,10243,1.9333"
"16-Nov-04,1.944,1.944,1.944,1.944,10244,1.944"
"15-Nov-04,1.9454,1.9454,1.9454,1.9454,10245,1.9454"
"12-Nov-04,1.9199,1.9199,1.9199,1.9199,10246,1.9199"
"11-Nov-04,1.8944,1.8944,1.8944,1.8944,10247,1.8944"
"10-Nov-04,1.9141,1.9141,1.9141,1.9141,10248,1.9141"
"09-Nov-04,1.9366,1.9366,1.9366,1.9366,10249,1.9366"
"08-Nov-04,1.9474,1.9474,1.9474,1.9474,10250,1.9474"
"05-Nov-04,1.9578,1.9578,1.9578,1.9578,10251,1.9578"
"04-Nov-04,1.9481,1.9481,1.9481,1.9481,10252,1.9481"
"03-Nov-04,1.9354,1.9354,1.9354,1.9354,10253,1.9354"
"02-Nov-04,1.9559,1.9559,1.9559,1.9559,10254,1.9559"
"01-Nov-04,1.9325,1.9325,1.9325,1.9325,10255,1.9325"
"29-Oct-04,1.934,1.934,1.934,1.934,10256,1.934"
"28-Oct-04,1.9347,1.9347,1.9347,1.9347,10257,1.9347"
"27-Oct-04,1.9095,1.9095,1.9095,1.9095,10258,1.9095"
"26-Oct-04,1.895,1.895,1.895,1.895,10259,1.895"
"25-Oct-04,1.8955,1.8955,1.8955,1.8955,10260,1.8955"
"22-Oct-04,1.928,1.928,1.928,1.928,10261,1.928"
"21-Oct-04,1.9226,1.9226,1.9226,1.9226,10262,1.9226"
"20-Oct-04,1.9371,1.9371,1.9371,1.9371,10263,1.9371"
"19-Oct-04,1.9807,1.9807,1.9807,1.9807,10264,1.9807"
"18-Oct-04,1.9636,1.9636,1.9636,1.9636,10265,1.9636"
"15-Oct-04,1.949,1.949,1.949,1.949,10266,1.949"
"14-Oct-04,1.9551,1.9551,1.9551,1.9551,10267,1.9551"
"13-Oct-04,1.9883,1.9883,1.9883,1.9883,10268,1.9883"
"12-Oct-04,1.9835,1.9835,1.9835,1.9835,10269,1.9835"
"11-Oct-04,2.009,2.009,2.009,2.009,10270,2.009"
"08-Oct-04,1.9956,1.9956,1.9956,1.9956,10271,1.9956"
"07-Oct-04,1.9884,1.9884,1.9884,1.9884,10272,1.9884"
"06-Oct-04,2.0046,2.0046,2.0046,2.0046,10273,2.0046"
"05-Oct-04,1.9985,1.9985,1.9985,1.9985,10274,1.9985"
"04-Oct-04,2.0112,2.0112,2.0112,2.0112,10275,2.0112"
"30-Sep-04,1.9496,1.9496,1.9496,1.9496,10276,1.9496"
"29-Sep-04,1.9412,1.9412,1.9412,1.9412,10277,1.9412"
"28-Sep-04,1.9299,1.9299,1.9299,1.9299,10278,1.9299"
"27-Sep-04,1.9493,1.9493,1.9493,1.9493,10279,1.9493"
"24-Sep-04,1.9586,1.9586,1.9586,1.9586,10280,1.9586"
"23-Sep-04,1.969,1.969,1.969,1.969,10281,1.969"
"22-Sep-04,1.9919,1.9919,1.9919,1.9919,10282,1.9919"
"21-Sep-04,2.0198,2.0198,2.0198,2.0198,10283,2.0198"
"20-Sep-04,2.0276,2.0276,2.0276,2.0276,10284,2.0276"
"17-Sep-04,2.0308,2.0308,2.0308,2.0308,10285,2.0308"
"16-Sep-04,2.031,2.031,2.031,2.031,10286,2.031"
"15-Sep-04,2.0386,2.0386,2.0386,2.0386,10287,2.0386"
"14-Sep-04,2.0459,2.0459,2.0459,2.0459,10288,2.0459"
"13-Sep-04,2.0485,2.0485,2.0485,2.0485,10289,2.0485"
"10-Sep-04,2.0346,2.0346,2.0346,2.0346,10290,2.0346"
"09-Sep-04,2.0642,2.0642,2.0642,2.0642,10291,2.0642"
"08-Sep-04,2.0576,2.0576,2.0576,2.0576,10292,2.0576"
"07-Sep-04,2.0577,2.0577,2.0577,2.0577,10293,2.0577"
"06-Sep-04,2.0441,2.0441,2.0441,2.0441,10294,2.0441"
"03-Sep-04,2.0145,2.0145,2.0145,2.0145,10295,2.0145"
"02-Sep-04,2.0283,2.0283,2.0283,2.0283,10296,2.0283"
"01-Sep-04,2.0031,2.0031,2.0031,2.0031,10297,2.0031"
"31-Aug-04,1.9955,1.9955,1.9955,1.9955,10298,1.9955"
"30-Aug-04,2.0073,2.0073,2.0073,2.0073,10299,2.0073"
"27-Aug-04,2.0038,2.0038,2.0038,2.0038,10300,2.0038"
"26-Aug-04,1.9919,1.9919,1.9919,1.9919,10301,1.9919"
"25-Aug-04,1.9748,1.9748,1.9748,1.9748,10302,1.9748"
"24-Aug-04,1.9645,1.9645,1.9645,1.9645,10303,1.9645"
"23-Aug-04,1.938,1.938,1.938,1.938,10304,1.938"
"20-Aug-04,1.922,1.922,1.922,1.922,10305,1.922"
"19-Aug-04,1.9157,1.9157,1.9157,1.9157,10306,1.9157"
"18-Aug-04,1.9152,1.9152,1.9152,1.9152,10307,1.9152"
"17-Aug-04,1.9014,1.9014,1.9014,1.9014,10308,1.9014"
"16-Aug-04,1.8834,1.8834,1.8834,1.8834,10309,1.8834"
"13-Aug-04,1.8916,1.8916,1.8916,1.8916,10310,1.8916"
"12-Aug-04,1.9126,1.9126,1.9126,1.9126,10311,1.9126"
"11-Aug-04,1.9123,1.9123,1.9123,1.9123,10312,1.9123"
"10-Aug-04,1.9,1.9,1.9,1.9,10313,1.9"
"09-Aug-04,1.9017,1.9017,1.9017,1.9017,10314,1.9017"
"06-Aug-04,1.9079,1.9079,1.9079,1.9079,10315,1.9079"
"05-Aug-04,1.9271,1.9271,1.9271,1.9271,10316,1.9271"
"04-Aug-04,1.9251,1.9251,1.9251,1.9251,10317,1.9251"
"03-Aug-04,1.9364,1.9364,1.9364,1.9364,10318,1.9364"
"02-Aug-04,1.9547,1.9547,1.9547,1.9547,10319,1.9547"
"30-Jul-04,1.9532,1.9532,1.9532,1.9532,10320,1.9532"
"29-Jul-04,1.9312,1.9312,1.9312,1.9312,10321,1.9312"
"28-Jul-04,1.9407,1.9407,1.9407,1.9407,10322,1.9407"
"27-Jul-04,1.9329,1.9329,1.9329,1.9329,10323,1.9329"
"26-Jul-04,1.9367,1.9367,1.9367,1.9367,10324,1.9367"
"23-Jul-04,1.9382,1.9382,1.9382,1.9382,10325,1.9382"
"22-Jul-04,1.9353,1.9353,1.9353,1.9353,10326,1.9353"
"21-Jul-04,1.9472,1.9472,1.9472,1.9472,10327,1.9472"
"20-Jul-04,1.915,1.915,1.915,1.915,10328,1.915"
"19-Jul-04,1.9231,1.9231,1.9231,1.9231,10329,1.9231"
"16-Jul-04,1.9158,1.9158,1.9158,1.9158,10330,1.9158"
"15-Jul-04,1.9243,1.9243,1.9243,1.9243,10331,1.9243"
"14-Jul-04,1.9295,1.9295,1.9295,1.9295,10332,1.9295"
"13-Jul-04,1.9583,1.9583,1.9583,1.9583,10333,1.9583"
"12-Jul-04,1.9514,1.9514,1.9514,1.9514,10334,1.9514"
"09-Jul-04,1.9521,1.9521,1.9521,1.9521,10335,1.9521"
"08-Jul-04,1.9308,1.9308,1.9308,1.9308,10336,1.9308"
"07-Jul-04,1.9351,1.9351,1.9351,1.9351,10337,1.9351"
"06-Jul-04,1.958,1.958,1.958,1.958,10338,1.958"
"05-Jul-04,1.9682,1.9682,1.9682,1.9682,10339,1.9682"
"02-Jul-04,1.9902,1.9902,1.9902,1.9902,10340,1.9902"
"01-Jul-04,2.0275,2.0275,2.0275,2.0275,10341,2.0275"
"28-Jun-04,2.127,2.127,2.127,2.127,10345,2.127"
"25-Jun-04,2.12,2.12,2.12,2.12,10346,2.12"
"24-Jun-04,2.129,2.129,2.129,2.129,10347,2.129"
"23-Jun-04,2.1344,2.1344,2.1344,2.1344,10348,2.1344"
"22-Jun-04,2.1354,2.1354,2.1354,2.1354,10349,2.1354"
"21-Jun-04,2.1334,2.1334,2.1334,2.1334,10350,2.1334"
"18-Jun-04,2.1206,2.1206,2.1206,2.1206,10351,2.1206"
"17-Jun-04,2.1498,2.1498,2.1498,2.1498,10352,2.1498"
"16-Jun-04,2.1191,2.1191,2.1191,2.1191,10353,2.1191"
"15-Jun-04,2.0889,2.0889,2.0889,2.0889,10354,2.0889"
"14-Jun-04,2.0972,2.0972,2.0972,2.0972,10355,2.0972"
"10-Jun-04,2.1152,2.1152,2.1152,2.1152,10356,2.1152"
"09-Jun-04,2.1173,2.1173,2.1173,2.1173,10357,2.1173"
"08-Jun-04,2.1025,2.1025,2.1025,2.1025,10358,2.1025"
"07-Jun-04,2.077,2.077,2.077,2.077,10359,2.077"
"04-Jun-04,2.0543,2.0543,2.0543,2.0543,10360,2.0543"
"03-Jun-04,2.0767,2.0767,2.0767,2.0767,10361,2.0767"
"02-Jun-04,2.0961,2.0961,2.0961,2.0961,10362,2.0961"
"01-Jun-04,2.0577,2.0577,2.0577,2.0577,10363,2.0577"
"31-May-04,2.0435,2.0435,2.0435,2.0435,10364,2.0435"
"28-May-04,2.044,2.044,2.044,2.044,10365,2.044"
"27-May-04,2.0097,2.0097,2.0097,2.0097,10366,2.0097"
"26-May-04,2.0114,2.0114,2.0114,2.0114,10367,2.0114"
"25-May-04,2.0008,2.0008,2.0008,2.0008,10368,2.0008"
"24-May-04,2.0296,2.0296,2.0296,2.0296,10369,2.0296"
"21-May-04,2.0278,2.0278,2.0278,2.0278,10370,2.0278"
"20-May-04,2.0012,2.0012,2.0012,2.0012,10371,2.0012"
"19-May-04,2.004,2.004,2.004,2.004,10372,2.004"
"18-May-04,1.9867,1.9867,1.9867,1.9867,10373,1.9867"
"17-May-04,1.9726,1.9726,1.9726,1.9726,10374,1.9726"
"14-May-04,1.9962,1.9962,1.9962,1.9962,10375,1.9962"
"13-May-04,2.001,2.001,2.001,2.001,10376,2.001"
"12-May-04,2.0195,2.0195,2.0195,2.0195,10377,2.0195"
"11-May-04,1.9894,1.9894,1.9894,1.9894,10378,1.9894"
"10-May-04,1.9811,1.9811,1.9811,1.9811,10379,1.9811"
"07-May-04,2.0303,2.0303,2.0303,2.0303,10380,2.0303"
"06-May-04,2.0204,2.0204,2.0204,2.0204,10381,2.0204"
"05-May-04,2.0323,2.0323,2.0323,2.0323,10382,2.0323"
"04-May-04,2.0268,2.0268,2.0268,2.0268,10383,2.0268"
"03-May-04,2.0359,2.0359,2.0359,2.0359,10384,2.0359"
"30-Apr-04,2.0311,2.0311,2.0311,2.0311,10385,2.0311"
"29-Apr-04,2.0541,2.0541,2.0541,2.0541,10386,2.0541"
"28-Apr-04,2.0666,2.0666,2.0666,2.0666,10387,2.0666"
"27-Apr-04,2.0423,2.0423,2.0423,2.0423,10388,2.0423"
"26-Apr-04,2.0585,2.0585,2.0585,2.0585,10389,2.0585"
"22-Apr-04,2.0386,2.0386,2.0386,2.0386,10390,2.0386"
"21-Apr-04,2.053,2.053,2.053,2.053,10391,2.053"
"20-Apr-04,2.0524,2.0524,2.0524,2.0524,10392,2.0524"
"19-Apr-04,1.9857,1.9857,1.9857,1.9857,10393,1.9857"
"16-Apr-04,2.0111,2.0111,2.0111,2.0111,10394,2.0111"
"15-Apr-04,2.0183,2.0183,2.0183,2.0183,10395,2.0183"
"14-Apr-04,2.0609,2.0609,2.0609,2.0609,10396,2.0609"
"13-Apr-04,2.0397,2.0397,2.0397,2.0397,10397,2.0397"
"12-Apr-04,2.0206,2.0206,2.0206,2.0206,10398,2.0206"
"07-Apr-04,2.0326,2.0326,2.0326,2.0326,10399,2.0326"
"06-Apr-04,2.0413,2.0413,2.0413,2.0413,10400,2.0413"
"05-Apr-04,2.0613,2.0613,2.0613,2.0613,10401,2.0613"
"02-Apr-04,2.0338,2.0338,2.0338,2.0338,10402,2.0338"
"01-Apr-04,2.017,2.017,2.017,2.017,10403,2.017"
"31-Mar-04,2.0098,2.0098,2.0098,2.0098,10404,2.0098"
"30-Mar-04,2.0079,2.0079,2.0079,2.0079,10405,2.0079"
"29-Mar-04,2.0362,2.0362,2.0362,2.0362,10406,2.0362"
"26-Mar-04,2.0368,2.0368,2.0368,2.0368,10407,2.0368"
"25-Mar-04,2.037,2.037,2.037,2.037,10408,2.037"
"24-Mar-04,2.0021,2.0021,2.0021,2.0021,10409,2.0021"
"23-Mar-04,1.9574,1.9574,1.9574,1.9574,10410,1.9574"
"22-Mar-04,1.9555,1.9555,1.9555,1.9555,10411,1.9555"
"19-Mar-04,1.9831,1.9831,1.9831,1.9831,10412,1.9831"
"18-Mar-04,1.9804,1.9804,1.9804,1.9804,10413,1.9804"
"17-Mar-04,1.9712,1.9712,1.9712,1.9712,10414,1.9712"
"16-Mar-04,1.93,1.93,1.93,1.93,10415,1.93"
"15-Mar-04,1.9263,1.9263,1.9263,1.9263,10416,1.9263"
"12-Mar-04,1.9018,1.9018,1.9018,1.9018,10417,1.9018"
"11-Mar-04,1.9039,1.9039,1.9039,1.9039,10418,1.9039"
"10-Mar-04,1.9021,1.9021,1.9021,1.9021,10419,1.9021"
"09-Mar-04,1.8811,1.8811,1.8811,1.8811,10420,1.8811"
"08-Mar-04,1.88,1.88,1.88,1.88,10421,1.88"
"05-Mar-04,1.8634,1.8634,1.8634,1.8634,10422,1.8634"
"04-Mar-04,1.8716,1.8716,1.8716,1.8716,10423,1.8716"
"03-Mar-04,1.8805,1.8805,1.8805,1.8805,10424,1.8805"
"02-Mar-04,1.8536,1.8536,1.8536,1.8536,10425,1.8536"
"01-Mar-04,1.8436,1.8436,1.8436,1.8436,10426,1.8436"
"27-Feb-04,1.8027,1.8027,1.8027,1.8027,10427,1.8027"
"26-Feb-04,1.7735,1.7735,1.7735,1.7735,10428,1.7735"
"25-Feb-04,1.7691,1.7691,1.7691,1.7691,10429,1.7691"
"24-Feb-04,1.7552,1.7552,1.7552,1.7552,10430,1.7552"
"23-Feb-04,1.7843,1.7843,1.7843,1.7843,10431,1.7843"
"20-Feb-04,1.7662,1.7662,1.7662,1.7662,10432,1.7662"
"19-Feb-04,1.7509,1.7509,1.7509,1.7509,10433,1.7509"
"18-Feb-04,1.7556,1.7556,1.7556,1.7556,10434,1.7556"
"17-Feb-04,1.7596,1.7596,1.7596,1.7596,10435,1.7596"
"16-Feb-04,1.7685,1.7685,1.7685,1.7685,10436,1.7685"
"13-Feb-04,1.7774,1.7774,1.7774,1.7774,10437,1.7774"
"12-Feb-04,1.7621,1.7621,1.7621,1.7621,10438,1.7621"
"11-Feb-04,1.7503,1.7503,1.7503,1.7503,10439,1.7503"
"10-Feb-04,1.7655,1.7655,1.7655,1.7655,10440,1.7655"
"09-Feb-04,1.7646,1.7646,1.7646,1.7646,10441,1.7646"
"06-Feb-04,1.7799,1.7799,1.7799,1.7799,10442,1.7799"
"05-Feb-04,1.7887,1.7887,1.7887,1.7887,10443,1.7887"
"04-Feb-04,1.7899,1.7899,1.7899,1.7899,10444,1.7899"
"03-Feb-04,1.8039,1.8039,1.8039,1.8039,10445,1.8039"
"02-Feb-04,1.8233,1.8233,1.8233,1.8233,10446,1.8233"
"30-Jan-04,1.81,1.81,1.81,1.81,10447,1.81"
"29-Jan-04,1.8106,1.8106,1.8106,1.8106,10448,1.8106"
"28-Jan-04,1.7866,1.7866,1.7866,1.7866,10449,1.7866"
"27-Jan-04,1.7786,1.7786,1.7786,1.7786,10450,1.7786"
"26-Jan-04,1.7859,1.7859,1.7859,1.7859,10451,1.7859"
"22-Jan-04,1.7734,1.7734,1.7734,1.7734,10452,1.7734"
"21-Jan-04,1.7683,1.7683,1.7683,1.7683,10453,1.7683"
"20-Jan-04,1.7917,1.7917,1.7917,1.7917,10454,1.7917"
"19-Jan-04,1.8127,1.8127,1.8127,1.8127,10455,1.8127"
"16-Jan-04,1.7762,1.7762,1.7762,1.7762,10456,1.7762"
"15-Jan-04,1.7508,1.7508,1.7508,1.7508,10457,1.7508"
"14-Jan-04,1.7575,1.7575,1.7575,1.7575,10458,1.7575"
"13-Jan-04,1.7417,1.7417,1.7417,1.7417,10459,1.7417"
"12-Jan-04,1.7534,1.7534,1.7534,1.7534,10460,1.7534"
"09-Jan-04,1.753,1.753,1.753,1.753,10461,1.753"
"08-Jan-04,1.7528,1.7528,1.7528,1.7528,10462,1.7528"
"07-Jan-04,1.7687,1.7687,1.7687,1.7687,10463,1.7687"
"06-Jan-04,1.7716,1.7716,1.7716,1.7716,10464,1.7716"
"05-Jan-04,1.7719,1.7719,1.7719,1.7719,10465,1.7719"
"04-Jan-04,1.7727,1.7727,1.7727,1.7727,10466,1.7727"
"01-Jan-04,1.7812,1.7812,1.7812,1.7812,10467,1.7812"
"30-Dec-03,1.7908,1.7908,1.7908,1.7908,10468,1.7908"
"29-Dec-03,1.7754,1.7754,1.7754,1.7754,10469,1.7754"
"26-Dec-03,1.7638,1.7638,1.7638,1.7638,10470,1.7638"
"23-Dec-03,1.7717,1.7717,1.7717,1.7717,10471,1.7717"
"22-Dec-03,1.7754,1.7754,1.7754,1.7754,10472,1.7754"
"19-Dec-03,1.761,1.761,1.761,1.761,10473,1.761"
"18-Dec-03,1.734,1.734,1.734,1.734,10474,1.734"
"17-Dec-03,1.7301,1.7301,1.7301,1.7301,10475,1.7301"
"16-Dec-03,1.7374,1.7374,1.7374,1.7374,10476,1.7374"
"15-Dec-03,1.7584,1.7584,1.7584,1.7584,10477,1.7584"
"12-Dec-03,1.7257,1.7257,1.7257,1.7257,10478,1.7257"
"11-Dec-03,1.7139,1.7139,1.7139,1.7139,10479,1.7139"
"10-Dec-03,1.7031,1.7031,1.7031,1.7031,10480,1.7031"
"09-Dec-03,1.7344,1.7344,1.7344,1.7344,10481,1.7344"
"08-Dec-03,1.7313,1.7313,1.7313,1.7313,10482,1.7313"
"05-Dec-03,1.7664,1.7664,1.7664,1.7664,10483,1.7664"
"04-Dec-03,1.7628,1.7628,1.7628,1.7628,10484,1.7628"
"03-Dec-03,1.7518,1.7518,1.7518,1.7518,10485,1.7518"
"02-Dec-03,1.7677,1.7677,1.7677,1.7677,10486,1.7677"
"01-Dec-03,1.7518,1.7518,1.7518,1.7518,10487,1.7518"
"28-Nov-03,1.7363,1.7363,1.7363,1.7363,10488,1.7363"
"27-Nov-03,1.7504,1.7504,1.7504,1.7504,10489,1.7504"
"26-Nov-03,1.7439,1.7439,1.7439,1.7439,10490,1.7439"
"25-Nov-03,1.7212,1.7212,1.7212,1.7212,10491,1.7212"
"24-Nov-03,1.7166,1.7166,1.7166,1.7166,10492,1.7166"
"21-Nov-03,1.7167,1.7167,1.7167,1.7167,10493,1.7167"
"20-Nov-03,1.7134,1.7134,1.7134,1.7134,10494,1.7134"
"19-Nov-03,1.698,1.698,1.698,1.698,10495,1.698"
"18-Nov-03,1.7204,1.7204,1.7204,1.7204,10496,1.7204"
"17-Nov-03,1.74,1.74,1.74,1.74,10497,1.74"
"14-Nov-03,1.766,1.766,1.766,1.766,10498,1.766"
"13-Nov-03,1.7718,1.7718,1.7718,1.7718,10499,1.7718"
"12-Nov-03,1.76,1.76,1.76,1.76,10500,1.76"
"11-Nov-03,1.7801,1.7801,1.7801,1.7801,10501,1.7801"
"10-Nov-03,1.7986,1.7986,1.7986,1.7986,10502,1.7986"
"07-Nov-03,1.8047,1.8047,1.8047,1.8047,10503,1.8047"
"06-Nov-03,1.7994,1.7994,1.7994,1.7994,10504,1.7994"
"05-Nov-03,1.8194,1.8194,1.8194,1.8194,10505,1.8194"
"04-Nov-03,1.8422,1.8422,1.8422,1.8422,10506,1.8422"
"03-Nov-03,1.8161,1.8161,1.8161,1.8161,10507,1.8161"
"31-Oct-03,1.8076,1.8076,1.8076,1.8076,10508,1.8076"
"30-Oct-03,1.8296,1.8296,1.8296,1.8296,10509,1.8296"
"29-Oct-03,1.8377,1.8377,1.8377,1.8377,10510,1.8377"
"28-Oct-03,1.8191,1.8191,1.8191,1.8191,10511,1.8191"
"27-Oct-03,1.8196,1.8196,1.8196,1.8196,10512,1.8196"
"24-Oct-03,1.8122,1.8122,1.8122,1.8122,10513,1.8122"
"23-Oct-03,1.7907,1.7907,1.7907,1.7907,10514,1.7907"
"22-Oct-03,1.8428,1.8428,1.8428,1.8428,10515,1.8428"
"21-Oct-03,1.8677,1.8677,1.8677,1.8677,10516,1.8677"
"20-Oct-03,1.8828,1.8828,1.8828,1.8828,10517,1.8828"
"17-Oct-03,1.8776,1.8776,1.8776,1.8776,10518,1.8776"
"16-Oct-03,1.8795,1.8795,1.8795,1.8795,10519,1.8795"
"15-Oct-03,1.8693,1.8693,1.8693,1.8693,10520,1.8693"
"14-Oct-03,1.8758,1.8758,1.8758,1.8758,10521,1.8758"
"13-Oct-03,1.8582,1.8582,1.8582,1.8582,10522,1.8582"
"10-Oct-03,1.8579,1.8579,1.8579,1.8579,10523,1.8579"
"09-Oct-03,1.8406,1.8406,1.8406,1.8406,10524,1.8406"
"08-Oct-03,1.8311,1.8311,1.8311,1.8311,10525,1.8311"
"07-Oct-03,1.8394,1.8394,1.8394,1.8394,10526,1.8394"
"06-Oct-03,1.8217,1.8217,1.8217,1.8217,10527,1.8217"
"02-Oct-03,1.8091,1.8091,1.8091,1.8091,10528,1.8091"
"01-Oct-03,1.7684,1.7684,1.7684,1.7684,10529,1.7684"
"30-Sep-03,1.7591,1.7591,1.7591,1.7591,10530,1.7591"
"29-Sep-03,1.7636,1.7636,1.7636,1.7636,10531,1.7636"
"26-Sep-03,1.7655,1.7655,1.7655,1.7655,10532,1.7655"
"25-Sep-03,1.7555,1.7555,1.7555,1.7555,10533,1.7555"
"24-Sep-03,1.7863,1.7863,1.7863,1.7863,10534,1.7863"
"23-Sep-03,1.7709,1.7709,1.7709,1.7709,10535,1.7709"
"22-Sep-03,1.7685,1.7685,1.7685,1.7685,10536,1.7685"
"19-Sep-03,1.8042,1.8042,1.8042,1.8042,10537,1.8042"
"18-Sep-03,1.7973,1.7973,1.7973,1.7973,10538,1.7973"
"17-Sep-03,1.8029,1.8029,1.8029,1.8029,10539,1.8029"
"16-Sep-03,1.7852,1.7852,1.7852,1.7852,10540,1.7852"
"15-Sep-03,1.7533,1.7533,1.7533,1.7533,10541,1.7533"
"12-Sep-03,1.7595,1.7595,1.7595,1.7595,10542,1.7595"
"11-Sep-03,1.7333,1.7333,1.7333,1.7333,10543,1.7333"
"10-Sep-03,1.7657,1.7657,1.7657,1.7657,10544,1.7657"
"09-Sep-03,1.7651,1.7651,1.7651,1.7651,10545,1.7651"
"08-Sep-03,1.7566,1.7566,1.7566,1.7566,10546,1.7566"
"05-Sep-03,1.7555,1.7555,1.7555,1.7555,10547,1.7555"
"04-Sep-03,1.7739,1.7739,1.7739,1.7739,10548,1.7739"
"03-Sep-03,1.7876,1.7876,1.7876,1.7876,10549,1.7876"
"02-Sep-03,1.7892,1.7892,1.7892,1.7892,10550,1.7892"
"01-Sep-03,1.7694,1.7694,1.7694,1.7694,10551,1.7694"
"29-Aug-03,1.7275,1.7275,1.7275,1.7275,10552,1.7275"
"28-Aug-03,1.7089,1.7089,1.7089,1.7089,10553,1.7089"
"27-Aug-03,1.7176,1.7176,1.7176,1.7176,10554,1.7176"
"26-Aug-03,1.7085,1.7085,1.7085,1.7085,10555,1.7085"
"25-Aug-03,1.6942,1.6942,1.6942,1.6942,10556,1.6942"
"22-Aug-03,1.6953,1.6953,1.6953,1.6953,10557,1.6953"
"21-Aug-03,1.687,1.687,1.687,1.687,10558,1.687"
"20-Aug-03,1.6693,1.6693,1.6693,1.6693,10559,1.6693"
"19-Aug-03,1.6485,1.6485,1.6485,1.6485,10560,1.6485"
"18-Aug-03,1.6189,1.6189,1.6189,1.6189,10561,1.6189"
"15-Aug-03,1.5961,1.5961,1.5961,1.5961,10562,1.5961"
"14-Aug-03,1.5981,1.5981,1.5981,1.5981,10563,1.5981"
"13-Aug-03,1.5682,1.5682,1.5682,1.5682,10564,1.5682"
"12-Aug-03,1.5508,1.5508,1.5508,1.5508,10565,1.5508"
"11-Aug-03,1.5387,1.5387,1.5387,1.5387,10566,1.5387"
"08-Aug-03,1.5352,1.5352,1.5352,1.5352,10567,1.5352"
"07-Aug-03,1.5389,1.5389,1.5389,1.5389,10568,1.5389"
"06-Aug-03,1.5344,1.5344,1.5344,1.5344,10569,1.5344"
"05-Aug-03,1.5439,1.5439,1.5439,1.5439,10570,1.5439"
"04-Aug-03,1.5575,1.5575,1.5575,1.5575,10571,1.5575"
"31-Jul-03,1.5534,1.5534,1.5534,1.5534,10572,1.5534"
"30-Jul-03,1.5559,1.5559,1.5559,1.5559,10573,1.5559"
"29-Jul-03,1.5722,1.5722,1.5722,1.5722,10574,1.5722"
"28-Jul-03,1.5803,1.5803,1.5803,1.5803,10575,1.5803"
"25-Jul-03,1.5608,1.5608,1.5608,1.5608,10576,1.5608"
"24-Jul-03,1.5533,1.5533,1.5533,1.5533,10577,1.5533"
"23-Jul-03,1.5594,1.5594,1.5594,1.5594,10578,1.5594"
"22-Jul-03,1.5421,1.5421,1.5421,1.5421,10579,1.5421"
"21-Jul-03,1.5431,1.5431,1.5431,1.5431,10580,1.5431"
"18-Jul-03,1.5499,1.5499,1.5499,1.5499,10581,1.5499"
"17-Jul-03,1.5364,1.5364,1.5364,1.5364,10582,1.5364"
"16-Jul-03,1.5617,1.5617,1.5617,1.5617,10583,1.5617"
"15-Jul-03,1.5813,1.5813,1.5813,1.5813,10584,1.5813"
"14-Jul-03,1.5781,1.5781,1.5781,1.5781,10585,1.5781"
"11-Jul-03,1.5659,1.5659,1.5659,1.5659,10586,1.5659"
"10-Jul-03,1.603,1.603,1.603,1.603,10587,1.603"
"09-Jul-03,1.6004,1.6004,1.6004,1.6004,10588,1.6004"
"08-Jul-03,1.5886,1.5886,1.5886,1.5886,10589,1.5886"
"07-Jul-03,1.551,1.551,1.551,1.551,10590,1.551"
"04-Jul-03,1.5229,1.5229,1.5229,1.5229,10591,1.5229"
"03-Jul-03,1.5189,1.5189,1.5189,1.5189,10592,1.5189"
"02-Jul-03,1.5006,1.5006,1.5006,1.5006,10593,1.5006"
"01-Jul-03,1.4684,1.4684,1.4684,1.4684,10594,1.4684"
"26-Jun-03,1.5915,1.5915,1.5915,1.5915,10598,1.5915"
"25-Jun-03,1.5925,1.5925,1.5925,1.5925,10599,1.5925"
"24-Jun-03,1.5916,1.5916,1.5916,1.5916,10600,1.5916"
"23-Jun-03,1.6245,1.6245,1.6245,1.6245,10601,1.6245"
"20-Jun-03,1.6187,1.6187,1.6187,1.6187,10602,1.6187"
"19-Jun-03,1.6113,1.6113,1.6113,1.6113,10603,1.6113"
"18-Jun-03,1.6069,1.6069,1.6069,1.6069,10604,1.6069"
"17-Jun-03,1.5991,1.5991,1.5991,1.5991,10605,1.5991"
"16-Jun-03,1.5832,1.5832,1.5832,1.5832,10606,1.5832"
"13-Jun-03,1.5962,1.5962,1.5962,1.5962,10607,1.5962"
"12-Jun-03,1.5926,1.5926,1.5926,1.5926,10608,1.5926"
"11-Jun-03,1.5933,1.5933,1.5933,1.5933,10609,1.5933"
"10-Jun-03,1.586,1.586,1.586,1.586,10610,1.586"
"09-Jun-03,1.5931,1.5931,1.5931,1.5931,10611,1.5931"
"05-Jun-03,1.5709,1.5709,1.5709,1.5709,10612,1.5709"
"04-Jun-03,1.556,1.556,1.556,1.556,10613,1.556"
"03-Jun-03,1.5578,1.5578,1.5578,1.5578,10614,1.5578"
"02-Jun-03,1.5591,1.5591,1.5591,1.5591,10615,1.5591"
"30-May-03,1.5388,1.5388,1.5388,1.5388,10616,1.5388"
"29-May-03,1.5425,1.5425,1.5425,1.5425,10617,1.5425"
"28-May-03,1.5232,1.5232,1.5232,1.5232,10618,1.5232"
"27-May-03,1.5119,1.5119,1.5119,1.5119,10619,1.5119"
"26-May-03,1.5247,1.5247,1.5247,1.5247,10620,1.5247"
"23-May-03,1.5225,1.5225,1.5225,1.5225,10621,1.5225"
"22-May-03,1.5047,1.5047,1.5047,1.5047,10622,1.5047"
"21-May-03,1.4932,1.4932,1.4932,1.4932,10623,1.4932"
"20-May-03,1.4999,1.4999,1.4999,1.4999,10624,1.4999"
"19-May-03,1.4985,1.4985,1.4985,1.4985,10625,1.4985"
"16-May-03,1.5226,1.5226,1.5226,1.5226,10626,1.5226"
"15-May-03,1.534,1.534,1.534,1.534,10627,1.534"
"14-May-03,1.5431,1.5431,1.5431,1.5431,10628,1.5431"
"13-May-03,1.5421,1.5421,1.5421,1.5421,10629,1.5421"
"12-May-03,1.5447,1.5447,1.5447,1.5447,10630,1.5447"
"09-May-03,1.5423,1.5423,1.5423,1.5423,10631,1.5423"
"08-May-03,1.5309,1.5309,1.5309,1.5309,10632,1.5309"
"07-May-03,1.552,1.552,1.552,1.552,10633,1.552"
"06-May-03,1.5414,1.5414,1.5414,1.5414,10634,1.5414"
"05-May-03,1.514,1.514,1.514,1.514,10635,1.514"
"02-May-03,1.5147,1.5147,1.5147,1.5147,10636,1.5147"
"01-May-03,1.5102,1.5102,1.5102,1.5102,10637,1.5102"
"30-Apr-03,1.5154,1.5154,1.5154,1.5154,10638,1.5154"
"29-Apr-03,1.4843,1.4843,1.4843,1.4843,10639,1.4843"
"28-Apr-03,1.4824,1.4824,1.4824,1.4824,10640,1.4824"
"25-Apr-03,1.4975,1.4975,1.4975,1.4975,10641,1.4975"
"23-Apr-03,1.4914,1.4914,1.4914,1.4914,10642,1.4914"
"22-Apr-03,1.481,1.481,1.481,1.481,10643,1.481"
"21-Apr-03,1.5042,1.5042,1.5042,1.5042,10644,1.5042"
"16-Apr-03,1.488,1.488,1.488,1.488,10645,1.488"
"15-Apr-03,1.4812,1.4812,1.4812,1.4812,10646,1.4812"
"14-Apr-03,1.4689,1.4689,1.4689,1.4689,10647,1.4689"
"11-Apr-03,1.4702,1.4702,1.4702,1.4702,10648,1.4702"
"10-Apr-03,1.4839,1.4839,1.4839,1.4839,10649,1.4839"
"09-Apr-03,1.4948,1.4948,1.4948,1.4948,10650,1.4948"
"08-Apr-03,1.5011,1.5011,1.5011,1.5011,10651,1.5011"
"07-Apr-03,1.5062,1.5062,1.5062,1.5062,10652,1.5062"
"04-Apr-03,1.4841,1.4841,1.4841,1.4841,10653,1.4841"
"03-Apr-03,1.4835,1.4835,1.4835,1.4835,10654,1.4835"
"02-Apr-03,1.4847,1.4847,1.4847,1.4847,10655,1.4847"
"01-Apr-03,1.4757,1.4757,1.4757,1.4757,10656,1.4757"
"31-Mar-03,1.4709,1.4709,1.4709,1.4709,10657,1.4709"
"28-Mar-03,1.5073,1.5073,1.5073,1.5073,10658,1.5073"
"27-Mar-03,1.5091,1.5091,1.5091,1.5091,10659,1.5091"
"26-Mar-03,1.5015,1.5015,1.5015,1.5015,10660,1.5015"
"25-Mar-03,1.4838,1.4838,1.4838,1.4838,10661,1.4838"
"24-Mar-03,1.5137,1.5137,1.5137,1.5137,10662,1.5137"
"21-Mar-03,1.4746,1.4746,1.4746,1.4746,10663,1.4746"
"20-Mar-03,1.4762,1.4762,1.4762,1.4762,10664,1.4762"
"19-Mar-03,1.4495,1.4495,1.4495,1.4495,10665,1.4495"
"18-Mar-03,1.4485,1.4485,1.4485,1.4485,10666,1.4485"
"17-Mar-03,1.4378,1.4378,1.4378,1.4378,10667,1.4378"
"14-Mar-03,1.4514,1.4514,1.4514,1.4514,10668,1.4514"
"13-Mar-03,1.4389,1.4389,1.4389,1.4389,10669,1.4389"
"12-Mar-03,1.4493,1.4493,1.4493,1.4493,10670,1.4493"
"11-Mar-03,1.4328,1.4328,1.4328,1.4328,10671,1.4328"
"10-Mar-03,1.4505,1.4505,1.4505,1.4505,10672,1.4505"
"07-Mar-03,1.4664,1.4664,1.4664,1.4664,10673,1.4664"
"06-Mar-03,1.4967,1.4967,1.4967,1.4967,10674,1.4967"
"05-Mar-03,1.5101,1.5101,1.5101,1.5101,10675,1.5101"
"04-Mar-03,1.5207,1.5207,1.5207,1.5207,10676,1.5207"
"03-Mar-03,1.5136,1.5136,1.5136,1.5136,10677,1.5136"
"28-Feb-03,1.5039,1.5039,1.5039,1.5039,10678,1.5039"
"27-Feb-03,1.5042,1.5042,1.5042,1.5042,10679,1.5042"
"26-Feb-03,1.5057,1.5057,1.5057,1.5057,10680,1.5057"
"25-Feb-03,1.5111,1.5111,1.5111,1.5111,10681,1.5111"
"24-Feb-03,1.5425,1.5425,1.5425,1.5425,10682,1.5425"
"21-Feb-03,1.5451,1.5451,1.5451,1.5451,10683,1.5451"
"20-Feb-03,1.5642,1.5642,1.5642,1.5642,10684,1.5642"
"19-Feb-03,1.5705,1.5705,1.5705,1.5705,10685,1.5705"
"18-Feb-03,1.5808,1.5808,1.5808,1.5808,10686,1.5808"
"17-Feb-03,1.5802,1.5802,1.5802,1.5802,10687,1.5802"
"14-Feb-03,1.566,1.566,1.566,1.566,10688,1.566"
"13-Feb-03,1.5495,1.5495,1.5495,1.5495,10689,1.5495"
"12-Feb-03,1.5674,1.5674,1.5674,1.5674,10690,1.5674"
"11-Feb-03,1.5424,1.5424,1.5424,1.5424,10691,1.5424"
"10-Feb-03,1.5433,1.5433,1.5433,1.5433,10692,1.5433"
"07-Feb-03,1.5466,1.5466,1.5466,1.5466,10693,1.5466"
"06-Feb-03,1.56,1.56,1.56,1.56,10694,1.56"
"05-Feb-03,1.5679,1.5679,1.5679,1.5679,10695,1.5679"
"04-Feb-03,1.5685,1.5685,1.5685,1.5685,10696,1.5685"
"03-Feb-03,1.5647,1.5647,1.5647,1.5647,10697,1.5647"
"31-Jan-03,1.5348,1.5348,1.5348,1.5348,10698,1.5348"
"30-Jan-03,1.5484,1.5484,1.5484,1.5484,10699,1.5484"
"29-Jan-03,1.5439,1.5439,1.5439,1.5439,10700,1.5439"
"28-Jan-03,1.5675,1.5675,1.5675,1.5675,10701,1.5675"
"27-Jan-03,1.5837,1.5837,1.5837,1.5837,10702,1.5837"
"23-Jan-03,1.5952,1.5952,1.5952,1.5952,10703,1.5952"
"22-Jan-03,1.5796,1.5796,1.5796,1.5796,10704,1.5796"
"21-Jan-03,1.5899,1.5899,1.5899,1.5899,10705,1.5899"
"20-Jan-03,1.5686,1.5686,1.5686,1.5686,10706,1.5686"
"17-Jan-03,1.5846,1.5846,1.5846,1.5846,10707,1.5846"
"16-Jan-03,1.582,1.582,1.582,1.582,10708,1.582"
"15-Jan-03,1.5843,1.5843,1.5843,1.5843,10709,1.5843"
"14-Jan-03,1.5709,1.5709,1.5709,1.5709,10710,1.5709"
"13-Jan-03,1.5478,1.5478,1.5478,1.5478,10711,1.5478"
"10-Jan-03,1.5471,1.5471,1.5471,1.5471,10712,1.5471"
"09-Jan-03,1.5612,1.5612,1.5612,1.5612,10713,1.5612"
"08-Jan-03,1.5702,1.5702,1.5702,1.5702,10714,1.5702"
"07-Jan-03,1.5896,1.5896,1.5896,1.5896,10715,1.5896"
"06-Jan-03,1.5932,1.5932,1.5932,1.5932,10716,1.5932"
"03-Jan-03,1.5801,1.5801,1.5801,1.5801,10717,1.5801"
"02-Jan-03,1.5814,1.5814,1.5814,1.5814,10718,1.5814"
"01-Jan-03,1.5883,1.5883,1.5883,1.5883,10719,1.5883"
"30-Dec-02,1.582,1.582,1.582,1.582,10720,1.582"
"27-Dec-02,1.594,1.594,1.594,1.594,10721,1.594"
"26-Dec-02,1.5863,1.5863,1.5863,1.5863,10722,1.5863"
"23-Dec-02,1.5519,1.5519,1.5519,1.5519,10723,1.5519"
"20-Dec-02,1.5528,1.5528,1.5528,1.5528,10724,1.5528"
"19-Dec-02,1.5661,1.5661,1.5661,1.5661,10725,1.5661"
"18-Dec-02,1.5567,1.5567,1.5567,1.5567,10726,1.5567"
"17-Dec-02,1.5691,1.5691,1.5691,1.5691,10727,1.5691"
"16-Dec-02,1.5578,1.5578,1.5578,1.5578,10728,1.5578"
"13-Dec-02,1.583,1.583,1.583,1.583,10729,1.583"
"12-Dec-02,1.5961,1.5961,1.5961,1.5961,10730,1.5961"
"11-Dec-02,1.5956,1.5956,1.5956,1.5956,10731,1.5956"
"10-Dec-02,1.6007,1.6007,1.6007,1.6007,10732,1.6007"
"09-Dec-02,1.5935,1.5935,1.5935,1.5935,10733,1.5935"
"06-Dec-02,1.5996,1.5996,1.5996,1.5996,10734,1.5996"
"05-Dec-02,1.6119,1.6119,1.6119,1.6119,10735,1.6119"
"04-Dec-02,1.6258,1.6258,1.6258,1.6258,10736,1.6258"
"03-Dec-02,1.6528,1.6528,1.6528,1.6528,10737,1.6528"
"02-Dec-02,1.6541,1.6541,1.6541,1.6541,10738,1.6541"
"29-Nov-02,1.6612,1.6612,1.6612,1.6612,10739,1.6612"
"28-Nov-02,1.6482,1.6482,1.6482,1.6482,10740,1.6482"
"27-Nov-02,1.6322,1.6322,1.6322,1.6322,10741,1.6322"
"26-Nov-02,1.6256,1.6256,1.6256,1.6256,10742,1.6256"
"25-Nov-02,1.6288,1.6288,1.6288,1.6288,10743,1.6288"
"22-Nov-02,1.5918,1.5918,1.5918,1.5918,10744,1.5918"
"21-Nov-02,1.5803,1.5803,1.5803,1.5803,10745,1.5803"
"20-Nov-02,1.5805,1.5805,1.5805,1.5805,10746,1.5805"
"19-Nov-02,1.5733,1.5733,1.5733,1.5733,10747,1.5733"
"18-Nov-02,1.586,1.586,1.586,1.586,10748,1.586"
"15-Nov-02,1.6002,1.6002,1.6002,1.6002,10749,1.6002"
"14-Nov-02,1.5771,1.5771,1.5771,1.5771,10750,1.5771"
"13-Nov-02,1.6036,1.6036,1.6036,1.6036,10751,1.6036"
"12-Nov-02,1.6077,1.6077,1.6077,1.6077,10752,1.6077"
"11-Nov-02,1.6139,1.6139,1.6139,1.6139,10753,1.6139"
"08-Nov-02,1.6369,1.6369,1.6369,1.6369,10754,1.6369"
"07-Nov-02,1.6468,1.6468,1.6468,1.6468,10755,1.6468"
"06-Nov-02,1.6396,1.6396,1.6396,1.6396,10756,1.6396"
"05-Nov-02,1.6407,1.6407,1.6407,1.6407,10757,1.6407"
"04-Nov-02,1.6251,1.6251,1.6251,1.6251,10758,1.6251"
"01-Nov-02,1.623,1.623,1.623,1.623,10759,1.623"
"31-Oct-02,1.6311,1.6311,1.6311,1.6311,10760,1.6311"
"30-Oct-02,1.6323,1.6323,1.6323,1.6323,10761,1.6323"
"29-Oct-02,1.6369,1.6369,1.6369,1.6369,10762,1.6369"
"28-Oct-02,1.6348,1.6348,1.6348,1.6348,10763,1.6348"
"25-Oct-02,1.6299,1.6299,1.6299,1.6299,10764,1.6299"
"24-Oct-02,1.6217,1.6217,1.6217,1.6217,10765,1.6217"
"23-Oct-02,1.6186,1.6186,1.6186,1.6186,10766,1.6186"
"22-Oct-02,1.6102,1.6102,1.6102,1.6102,10767,1.6102"
"21-Oct-02,1.6388,1.6388,1.6388,1.6388,10768,1.6388"
"18-Oct-02,1.649,1.649,1.649,1.649,10769,1.649"
"17-Oct-02,1.64,1.64,1.64,1.64,10770,1.64"
"16-Oct-02,1.6398,1.6398,1.6398,1.6398,10771,1.6398"
"15-Oct-02,1.6271,1.6271,1.6271,1.6271,10772,1.6271"
"14-Oct-02,1.5955,1.5955,1.5955,1.5955,10773,1.5955"
"11-Oct-02,1.5873,1.5873,1.5873,1.5873,10774,1.5873"
"10-Oct-02,1.5723,1.5723,1.5723,1.5723,10775,1.5723"
"09-Oct-02,1.603,1.603,1.603,1.603,10776,1.603"
"08-Oct-02,1.613,1.613,1.613,1.613,10777,1.613"
"07-Oct-02,1.6215,1.6215,1.6215,1.6215,10778,1.6215"
"03-Oct-02,1.6609,1.6609,1.6609,1.6609,10779,1.6609"
"02-Oct-02,1.6714,1.6714,1.6714,1.6714,10780,1.6714"
"01-Oct-02,1.6811,1.6811,1.6811,1.6811,10781,1.6811"
"30-Sep-02,1.6919,1.6919,1.6919,1.6919,10782,1.6919"
"27-Sep-02,1.691,1.691,1.691,1.691,10783,1.691"
"26-Sep-02,1.6658,1.6658,1.6658,1.6658,10784,1.6658"
"25-Sep-02,1.6497,1.6497,1.6497,1.6497,10785,1.6497"
"24-Sep-02,1.6664,1.6664,1.6664,1.6664,10786,1.6664"
"23-Sep-02,1.6686,1.6686,1.6686,1.6686,10787,1.6686"
"20-Sep-02,1.6748,1.6748,1.6748,1.6748,10788,1.6748"
"19-Sep-02,1.6918,1.6918,1.6918,1.6918,10789,1.6918"
"18-Sep-02,1.6945,1.6945,1.6945,1.6945,10790,1.6945"
"17-Sep-02,1.7065,1.7065,1.7065,1.7065,10791,1.7065"
"16-Sep-02,1.675,1.675,1.675,1.675,10792,1.675"
"13-Sep-02,1.6741,1.6741,1.6741,1.6741,10793,1.6741"
"12-Sep-02,1.6938,1.6938,1.6938,1.6938,10794,1.6938"
"11-Sep-02,1.6944,1.6944,1.6944,1.6944,10795,1.6944"
"10-Sep-02,1.6926,1.6926,1.6926,1.6926,10796,1.6926"
"09-Sep-02,1.6898,1.6898,1.6898,1.6898,10797,1.6898"
"06-Sep-02,1.6905,1.6905,1.6905,1.6905,10798,1.6905"
"05-Sep-02,1.7178,1.7178,1.7178,1.7178,10799,1.7178"
"04-Sep-02,1.7033,1.7033,1.7033,1.7033,10800,1.7033"
"03-Sep-02,1.715,1.715,1.715,1.715,10801,1.715"
"02-Sep-02,1.7359,1.7359,1.7359,1.7359,10802,1.7359"
"30-Aug-02,1.7389,1.7389,1.7389,1.7389,10803,1.7389"
"29-Aug-02,1.7254,1.7254,1.7254,1.7254,10804,1.7254"
"28-Aug-02,1.7331,1.7331,1.7331,1.7331,10805,1.7331"
"27-Aug-02,1.7391,1.7391,1.7391,1.7391,10806,1.7391"
"26-Aug-02,1.7594,1.7594,1.7594,1.7594,10807,1.7594"
"23-Aug-02,1.7428,1.7428,1.7428,1.7428,10808,1.7428"
"22-Aug-02,1.7558,1.7558,1.7558,1.7558,10809,1.7558"
"21-Aug-02,1.7439,1.7439,1.7439,1.7439,10810,1.7439"
"20-Aug-02,1.7385,1.7385,1.7385,1.7385,10811,1.7385"
"19-Aug-02,1.7499,1.7499,1.7499,1.7499,10812,1.7499"
"16-Aug-02,1.7585,1.7585,1.7585,1.7585,10813,1.7585"
"15-Aug-02,1.768,1.768,1.768,1.768,10814,1.768"
"14-Aug-02,1.7645,1.7645,1.7645,1.7645,10815,1.7645"
"13-Aug-02,1.7605,1.7605,1.7605,1.7605,10816,1.7605"
"12-Aug-02,1.7681,1.7681,1.7681,1.7681,10817,1.7681"
"09-Aug-02,1.7739,1.7739,1.7739,1.7739,10818,1.7739"
"08-Aug-02,1.7509,1.7509,1.7509,1.7509,10819,1.7509"
"07-Aug-02,1.7412,1.7412,1.7412,1.7412,10820,1.7412"
"06-Aug-02,1.7359,1.7359,1.7359,1.7359,10821,1.7359"
"05-Aug-02,1.7682,1.7682,1.7682,1.7682,10822,1.7682"
"01-Aug-02,1.7452,1.7452,1.7452,1.7452,10823,1.7452"
"31-Jul-02,1.7366,1.7366,1.7366,1.7366,10824,1.7366"
"30-Jul-02,1.7413,1.7413,1.7413,1.7413,10825,1.7413"
"29-Jul-02,1.714,1.714,1.714,1.714,10826,1.714"
"26-Jul-02,1.7127,1.7127,1.7127,1.7127,10827,1.7127"
"25-Jul-02,1.7423,1.7423,1.7423,1.7423,10828,1.7423"
"24-Jul-02,1.7286,1.7286,1.7286,1.7286,10829,1.7286"
"23-Jul-02,1.7607,1.7607,1.7607,1.7607,10830,1.7607"
"22-Jul-02,1.7572,1.7572,1.7572,1.7572,10831,1.7572"
"19-Jul-02,1.7542,1.7542,1.7542,1.7542,10832,1.7542"
"18-Jul-02,1.7766,1.7766,1.7766,1.7766,10833,1.7766"
"17-Jul-02,1.7696,1.7696,1.7696,1.7696,10834,1.7696"
"16-Jul-02,1.7603,1.7603,1.7603,1.7603,10835,1.7603"
"15-Jul-02,1.7723,1.7723,1.7723,1.7723,10836,1.7723"
"12-Jul-02,1.7946,1.7946,1.7946,1.7946,10837,1.7946"
"11-Jul-02,1.7901,1.7901,1.7901,1.7901,10838,1.7901"
"10-Jul-02,1.8001,1.8001,1.8001,1.8001,10839,1.8001"
"09-Jul-02,1.7997,1.7997,1.7997,1.7997,10840,1.7997"
"08-Jul-02,1.7838,1.7838,1.7838,1.7838,10841,1.7838"
"05-Jul-02,1.7946,1.7946,1.7946,1.7946,10842,1.7946"
"04-Jul-02,1.7841,1.7841,1.7841,1.7841,10843,1.7841"
"03-Jul-02,1.7752,1.7752,1.7752,1.7752,10844,1.7752"
"02-Jul-02,1.7544,1.7544,1.7544,1.7544,10845,1.7544"
"01-Jul-02,1.7595,1.7595,1.7595,1.7595,10846,1.7595"
"27-Jun-02,1.8754,1.8754,1.8754,1.8754,10850,1.8754"
"26-Jun-02,1.8689,1.8689,1.8689,1.8689,10851,1.8689"
"25-Jun-02,1.8808,1.8808,1.8808,1.8808,10852,1.8808"
"24-Jun-02,1.8886,1.8886,1.8886,1.8886,10853,1.8886"
"21-Jun-02,1.8814,1.8814,1.8814,1.8814,10854,1.8814"
"20-Jun-02,1.8922,1.8922,1.8922,1.8922,10855,1.8922"
"19-Jun-02,1.8865,1.8865,1.8865,1.8865,10856,1.8865"
"18-Jun-02,1.9164,1.9164,1.9164,1.9164,10857,1.9164"
"17-Jun-02,1.918,1.918,1.918,1.918,10858,1.918"
"14-Jun-02,1.951,1.951,1.951,1.951,10859,1.951"
"13-Jun-02,1.952,1.952,1.952,1.952,10860,1.952"
"12-Jun-02,1.9592,1.9592,1.9592,1.9592,10861,1.9592"
"11-Jun-02,1.966,1.966,1.966,1.966,10862,1.966"
"10-Jun-02,1.9568,1.9568,1.9568,1.9568,10863,1.9568"
"06-Jun-02,1.9426,1.9426,1.9426,1.9426,10864,1.9426"
"05-Jun-02,1.9616,1.9616,1.9616,1.9616,10865,1.9616"
"04-Jun-02,1.9675,1.9675,1.9675,1.9675,10866,1.9675"
"03-Jun-02,1.9685,1.9685,1.9685,1.9685,10867,1.9685"
"31-May-02,1.9745,1.9745,1.9745,1.9745,10868,1.9745"
"30-May-02,1.9692,1.9692,1.9692,1.9692,10869,1.9692"
"29-May-02,1.9652,1.9652,1.9652,1.9652,10870,1.9652"
"28-May-02,1.982,1.982,1.982,1.982,10871,1.982"
"27-May-02,1.9858,1.9858,1.9858,1.9858,10872,1.9858"
"24-May-02,1.9877,1.9877,1.9877,1.9877,10873,1.9877"
"23-May-02,1.9782,1.9782,1.9782,1.9782,10874,1.9782"
"22-May-02,1.9622,1.9622,1.9622,1.9622,10875,1.9622"
"21-May-02,1.9618,1.9618,1.9618,1.9618,10876,1.9618"
"20-May-02,1.9603,1.9603,1.9603,1.9603,10877,1.9603"
"17-May-02,1.9495,1.9495,1.9495,1.9495,10878,1.9495"
"16-May-02,1.9379,1.9379,1.9379,1.9379,10879,1.9379"
"15-May-02,1.9165,1.9165,1.9165,1.9165,10880,1.9165"
"14-May-02,1.9041,1.9041,1.9041,1.9041,10881,1.9041"
"13-May-02,1.9191,1.9191,1.9191,1.9191,10882,1.9191"
"10-May-02,1.9365,1.9365,1.9365,1.9365,10883,1.9365"
"09-May-02,1.9406,1.9406,1.9406,1.9406,10884,1.9406"
"08-May-02,1.9413,1.9413,1.9413,1.9413,10885,1.9413"
"07-May-02,1.9423,1.9423,1.9423,1.9423,10886,1.9423"
"06-May-02,1.9441,1.9441,1.9441,1.9441,10887,1.9441"
"03-May-02,1.9479,1.9479,1.9479,1.9479,10888,1.9479"
"02-May-02,1.9425,1.9425,1.9425,1.9425,10889,1.9425"
"01-May-02,1.9142,1.9142,1.9142,1.9142,10890,1.9142"
"30-Apr-02,1.9116,1.9116,1.9116,1.9116,10891,1.9116"
"29-Apr-02,1.9089,1.9089,1.9089,1.9089,10892,1.9089"
"26-Apr-02,1.9035,1.9035,1.9035,1.9035,10893,1.9035"
"25-Apr-02,1.9029,1.9029,1.9029,1.9029,10894,1.9029"
"23-Apr-02,1.9173,1.9173,1.9173,1.9173,10895,1.9173"
"22-Apr-02,1.9167,1.9167,1.9167,1.9167,10896,1.9167"
"19-Apr-02,1.9181,1.9181,1.9181,1.9181,10897,1.9181"
"18-Apr-02,1.9265,1.9265,1.9265,1.9265,10898,1.9265"
"17-Apr-02,1.9114,1.9114,1.9114,1.9114,10899,1.9114"
"16-Apr-02,1.9043,1.9043,1.9043,1.9043,10900,1.9043"
"15-Apr-02,1.8975,1.8975,1.8975,1.8975,10901,1.8975"
"12-Apr-02,1.8841,1.8841,1.8841,1.8841,10902,1.8841"
"11-Apr-02,1.8864,1.8864,1.8864,1.8864,10903,1.8864"
"10-Apr-02,1.9052,1.9052,1.9052,1.9052,10904,1.9052"
"09-Apr-02,1.9196,1.9196,1.9196,1.9196,10905,1.9196"
"08-Apr-02,1.9317,1.9317,1.9317,1.9317,10906,1.9317"
"05-Apr-02,1.9184,1.9184,1.9184,1.9184,10907,1.9184"
"04-Apr-02,1.9087,1.9087,1.9087,1.9087,10908,1.9087"
"03-Apr-02,1.8998,1.8998,1.8998,1.8998,10909,1.8998"
"02-Apr-02,1.863,1.863,1.863,1.863,10910,1.863"
"01-Apr-02,1.8545,1.8545,1.8545,1.8545,10911,1.8545"
"27-Mar-02,1.907,1.907,1.907,1.907,10912,1.907"
"26-Mar-02,1.8908,1.8908,1.8908,1.8908,10913,1.8908"
"25-Mar-02,1.8857,1.8857,1.8857,1.8857,10914,1.8857"
"22-Mar-02,1.8779,1.8779,1.8779,1.8779,10915,1.8779"
"21-Mar-02,1.9121,1.9121,1.9121,1.9121,10916,1.9121"
"20-Mar-02,1.9234,1.9234,1.9234,1.9234,10917,1.9234"
"19-Mar-02,1.9393,1.9393,1.9393,1.9393,10918,1.9393"
"18-Mar-02,1.899,1.899,1.899,1.899,10919,1.899"
"15-Mar-02,1.9018,1.9018,1.9018,1.9018,10920,1.9018"
"14-Mar-02,1.8613,1.8613,1.8613,1.8613,10921,1.8613"
"13-Mar-02,1.8569,1.8569,1.8569,1.8569,10922,1.8569"
"12-Mar-02,1.8778,1.8778,1.8778,1.8778,10923,1.8778"
"11-Mar-02,1.894,1.894,1.894,1.894,10924,1.894"
"08-Mar-02,1.857,1.857,1.857,1.857,10925,1.857"
"07-Mar-02,1.866,1.866,1.866,1.866,10926,1.866"
"06-Mar-02,1.8427,1.8427,1.8427,1.8427,10927,1.8427"
"05-Mar-02,1.8263,1.8263,1.8263,1.8263,10928,1.8263"
"04-Mar-02,1.8325,1.8325,1.8325,1.8325,10929,1.8325"
"01-Mar-02,1.7833,1.7833,1.7833,1.7833,10930,1.7833"
"28-Feb-02,1.7832,1.7832,1.7832,1.7832,10931,1.7832"
"27-Feb-02,1.7806,1.7806,1.7806,1.7806,10932,1.7806"
"26-Feb-02,1.764,1.764,1.764,1.764,10933,1.764"
"25-Feb-02,1.754,1.754,1.754,1.754,10934,1.754"
"22-Feb-02,1.7528,1.7528,1.7528,1.7528,10935,1.7528"
"21-Feb-02,1.7363,1.7363,1.7363,1.7363,10936,1.7363"
"20-Feb-02,1.7217,1.7217,1.7217,1.7217,10937,1.7217"
"19-Feb-02,1.7312,1.7312,1.7312,1.7312,10938,1.7312"
"18-Feb-02,1.7398,1.7398,1.7398,1.7398,10939,1.7398"
"15-Feb-02,1.7424,1.7424,1.7424,1.7424,10940,1.7424"
"14-Feb-02,1.7399,1.7399,1.7399,1.7399,10941,1.7399"
"13-Feb-02,1.7412,1.7412,1.7412,1.7412,10942,1.7412"
"12-Feb-02,1.738,1.738,1.738,1.738,10943,1.738"
"11-Feb-02,1.7217,1.7217,1.7217,1.7217,10944,1.7217"
"08-Feb-02,1.7169,1.7169,1.7169,1.7169,10945,1.7169"
"07-Feb-02,1.7087,1.7087,1.7087,1.7087,10946,1.7087"
"06-Feb-02,1.7173,1.7173,1.7173,1.7173,10947,1.7173"
"05-Feb-02,1.7128,1.7128,1.7128,1.7128,10948,1.7128"
"04-Feb-02,1.7257,1.7257,1.7257,1.7257,10949,1.7257"
"01-Feb-02,1.7383,1.7383,1.7383,1.7383,10950,1.7383"
"31-Jan-02,1.7555,1.7555,1.7555,1.7555,10951,1.7555"
"30-Jan-02,1.7531,1.7531,1.7531,1.7531,10952,1.7531"
"29-Jan-02,1.7877,1.7877,1.7877,1.7877,10953,1.7877"
"28-Jan-02,1.7991,1.7991,1.7991,1.7991,10954,1.7991"
"24-Jan-02,1.759,1.759,1.759,1.759,10955,1.759"
"23-Jan-02,1.7483,1.7483,1.7483,1.7483,10956,1.7483"
"22-Jan-02,1.752,1.752,1.752,1.752,10957,1.752"
"21-Jan-02,1.7454,1.7454,1.7454,1.7454,10958,1.7454"
"18-Jan-02,1.7524,1.7524,1.7524,1.7524,10959,1.7524"
"17-Jan-02,1.7301,1.7301,1.7301,1.7301,10960,1.7301"
"16-Jan-02,1.7246,1.7246,1.7246,1.7246,10961,1.7246"
"15-Jan-02,1.7072,1.7072,1.7072,1.7072,10962,1.7072"
"14-Jan-02,1.7338,1.7338,1.7338,1.7338,10963,1.7338"
"11-Jan-02,1.7335,1.7335,1.7335,1.7335,10964,1.7335"
"10-Jan-02,1.7314,1.7314,1.7314,1.7314,10965,1.7314"
"09-Jan-02,1.7332,1.7332,1.7332,1.7332,10966,1.7332"
"08-Jan-02,1.7378,1.7378,1.7378,1.7378,10967,1.7378"
"07-Jan-02,1.774,1.774,1.774,1.774,10968,1.774"
"04-Jan-02,1.7698,1.7698,1.7698,1.7698,10969,1.7698"
"03-Jan-02,1.7596,1.7596,1.7596,1.7596,10970,1.7596"
"02-Jan-02,1.7469,1.7469,1.7469,1.7469,10971,1.7469"
"01-Jan-02,1.7443,1.7443,1.7443,1.7443,10972,1.7443"
"28-Dec-01,1.7407,1.7407,1.7407,1.7407,10973,1.7407"
"27-Dec-01,1.7172,1.7172,1.7172,1.7172,10974,1.7172"
"26-Dec-01,1.7053,1.7053,1.7053,1.7053,10975,1.7053"
"21-Dec-01,1.7214,1.7214,1.7214,1.7214,10976,1.7214"
"20-Dec-01,1.7388,1.7388,1.7388,1.7388,10977,1.7388"
"19-Dec-01,1.7141,1.7141,1.7141,1.7141,10978,1.7141"
"18-Dec-01,1.7024,1.7024,1.7024,1.7024,10979,1.7024"
"17-Dec-01,1.7103,1.7103,1.7103,1.7103,10980,1.7103"
"14-Dec-01,1.7157,1.7157,1.7157,1.7157,10981,1.7157"
"13-Dec-01,1.7289,1.7289,1.7289,1.7289,10982,1.7289"
"12-Dec-01,1.7288,1.7288,1.7288,1.7288,10983,1.7288"
"11-Dec-01,1.7133,1.7133,1.7133,1.7133,10984,1.7133"
"10-Dec-01,1.7057,1.7057,1.7057,1.7057,10985,1.7057"
"07-Dec-01,1.743,1.743,1.743,1.743,10986,1.743"
"06-Dec-01,1.7488,1.7488,1.7488,1.7488,10987,1.7488"
"05-Dec-01,1.7434,1.7434,1.7434,1.7434,10988,1.7434"
"04-Dec-01,1.7371,1.7371,1.7371,1.7371,10989,1.7371"
"03-Dec-01,1.7479,1.7479,1.7479,1.7479,10990,1.7479"
"30-Nov-01,1.7533,1.7533,1.7533,1.7533,10991,1.7533"
"29-Nov-01,1.7312,1.7312,1.7312,1.7312,10992,1.7312"
"28-Nov-01,1.7302,1.7302,1.7302,1.7302,10993,1.7302"
"27-Nov-01,1.7632,1.7632,1.7632,1.7632,10994,1.7632"
"26-Nov-01,1.7737,1.7737,1.7737,1.7737,10995,1.7737"
"23-Nov-01,1.7474,1.7474,1.7474,1.7474,10996,1.7474"
"22-Nov-01,1.7354,1.7354,1.7354,1.7354,10997,1.7354"
"21-Nov-01,1.7286,1.7286,1.7286,1.7286,10998,1.7286"
"20-Nov-01,1.7467,1.7467,1.7467,1.7467,10999,1.7467"
"19-Nov-01,1.7243,1.7243,1.7243,1.7243,11000,1.7243"
"16-Nov-01,1.6993,1.6993,1.6993,1.6993,11001,1.6993"
"15-Nov-01,1.6928,1.6928,1.6928,1.6928,11002,1.6928"
"14-Nov-01,1.6647,1.6647,1.6647,1.6647,11003,1.6647"
"13-Nov-01,1.6537,1.6537,1.6537,1.6537,11004,1.6537"
"12-Nov-01,1.6581,1.6581,1.6581,1.6581,11005,1.6581"
"09-Nov-01,1.6801,1.6801,1.6801,1.6801,11006,1.6801"
"08-Nov-01,1.6973,1.6973,1.6973,1.6973,11007,1.6973"
"07-Nov-01,1.6843,1.6843,1.6843,1.6843,11008,1.6843"
"06-Nov-01,1.7184,1.7184,1.7184,1.7184,11009,1.7184"
"05-Nov-01,1.7264,1.7264,1.7264,1.7264,11010,1.7264"
"02-Nov-01,1.728,1.728,1.728,1.728,11011,1.728"
"01-Nov-01,1.7224,1.7224,1.7224,1.7224,11012,1.7224"
"31-Oct-01,1.7205,1.7205,1.7205,1.7205,11013,1.7205"
"30-Oct-01,1.7181,1.7181,1.7181,1.7181,11014,1.7181"
"29-Oct-01,1.751,1.751,1.751,1.751,11015,1.751"
"26-Oct-01,1.7621,1.7621,1.7621,1.7621,11016,1.7621"
"25-Oct-01,1.7723,1.7723,1.7723,1.7723,11017,1.7723"
"24-Oct-01,1.75,1.75,1.75,1.75,11018,1.75"
"23-Oct-01,1.736,1.736,1.736,1.736,11019,1.736"
"22-Oct-01,1.7191,1.7191,1.7191,1.7191,11020,1.7191"
"19-Oct-01,1.7293,1.7293,1.7293,1.7293,11021,1.7293"
"18-Oct-01,1.7319,1.7319,1.7319,1.7319,11022,1.7319"
"17-Oct-01,1.7416,1.7416,1.7416,1.7416,11023,1.7416"
"16-Oct-01,1.7252,1.7252,1.7252,1.7252,11024,1.7252"
"15-Oct-01,1.7187,1.7187,1.7187,1.7187,11025,1.7187"
"12-Oct-01,1.7446,1.7446,1.7446,1.7446,11026,1.7446"
"11-Oct-01,1.7362,1.7362,1.7362,1.7362,11027,1.7362"
"10-Oct-01,1.6957,1.6957,1.6957,1.6957,11028,1.6957"
"09-Oct-01,1.7034,1.7034,1.7034,1.7034,11029,1.7034"
"08-Oct-01,1.7084,1.7084,1.7084,1.7084,11030,1.7084"
"05-Oct-01,1.7058,1.7058,1.7058,1.7058,11031,1.7058"
"04-Oct-01,1.7292,1.7292,1.7292,1.7292,11032,1.7292"
"03-Oct-01,1.7022,1.7022,1.7022,1.7022,11033,1.7022"
"02-Oct-01,1.7112,1.7112,1.7112,1.7112,11034,1.7112"
"01-Oct-01,1.6958,1.6958,1.6958,1.6958,11035,1.6958"
"27-Sep-01,1.6857,1.6857,1.6857,1.6857,11036,1.6857"
"26-Sep-01,1.6902,1.6902,1.6902,1.6902,11037,1.6902"
"25-Sep-01,1.6835,1.6835,1.6835,1.6835,11038,1.6835"
"24-Sep-01,1.6838,1.6838,1.6838,1.6838,11039,1.6838"
"21-Sep-01,1.6913,1.6913,1.6913,1.6913,11040,1.6913"
"20-Sep-01,1.7118,1.7118,1.7118,1.7118,11041,1.7118"
"19-Sep-01,1.7151,1.7151,1.7151,1.7151,11042,1.7151"
"18-Sep-01,1.6863,1.6863,1.6863,1.6863,11043,1.6863"
"17-Sep-01,1.6355,1.6355,1.6355,1.6355,11044,1.6355"
"14-Sep-01,1.6751,1.6751,1.6751,1.6751,11045,1.6751"
"13-Sep-01,1.6355,1.6355,1.6355,1.6355,11046,1.6355"
"12-Sep-01,1.6355,1.6355,1.6355,1.6355,11047,1.6355"
"11-Sep-01,1.7039,1.7039,1.7039,1.7039,11048,1.7039"
"10-Sep-01,1.716,1.716,1.716,1.716,11049,1.716"
"07-Sep-01,1.7427,1.7427,1.7427,1.7427,11050,1.7427"
"06-Sep-01,1.7405,1.7405,1.7405,1.7405,11051,1.7405"
"05-Sep-01,1.7446,1.7446,1.7446,1.7446,11052,1.7446"
"04-Sep-01,1.7628,1.7628,1.7628,1.7628,11053,1.7628"
"03-Sep-01,1.7455,1.7455,1.7455,1.7455,11054,1.7455"
"31-Aug-01,1.7804,1.7804,1.7804,1.7804,11055,1.7804"
"30-Aug-01,1.7905,1.7905,1.7905,1.7905,11056,1.7905"
"29-Aug-01,1.8002,1.8002,1.8002,1.8002,11057,1.8002"
"28-Aug-01,1.8115,1.8115,1.8115,1.8115,11058,1.8115"
"27-Aug-01,1.8165,1.8165,1.8165,1.8165,11059,1.8165"
"24-Aug-01,1.7938,1.7938,1.7938,1.7938,11060,1.7938"
"23-Aug-01,1.8087,1.8087,1.8087,1.8087,11061,1.8087"
"22-Aug-01,1.8034,1.8034,1.8034,1.8034,11062,1.8034"
"21-Aug-01,1.8009,1.8009,1.8009,1.8009,11063,1.8009"
"20-Aug-01,1.7861,1.7861,1.7861,1.7861,11064,1.7861"
"17-Aug-01,1.8081,1.8081,1.8081,1.8081,11065,1.8081"
"16-Aug-01,1.832,1.832,1.832,1.832,11066,1.832"
"15-Aug-01,1.8276,1.8276,1.8276,1.8276,11067,1.8276"
"14-Aug-01,1.8181,1.8181,1.8181,1.8181,11068,1.8181"
"13-Aug-01,1.7939,1.7939,1.7939,1.7939,11069,1.7939"
"10-Aug-01,1.8168,1.8168,1.8168,1.8168,11070,1.8168"
"09-Aug-01,1.8177,1.8177,1.8177,1.8177,11071,1.8177"
"08-Aug-01,1.8205,1.8205,1.8205,1.8205,11072,1.8205"
"07-Aug-01,1.819,1.819,1.819,1.819,11073,1.819"
"06-Aug-01,1.8056,1.8056,1.8056,1.8056,11074,1.8056"
"03-Aug-01,1.804,1.804,1.804,1.804,11075,1.804"
"02-Aug-01,1.793,1.793,1.793,1.793,11076,1.793"
"01-Aug-01,1.7619,1.7619,1.7619,1.7619,11077,1.7619"
"31-Jul-01,1.7481,1.7481,1.7481,1.7481,11078,1.7481"
"30-Jul-01,1.7344,1.7344,1.7344,1.7344,11079,1.7344"
"27-Jul-01,1.7695,1.7695,1.7695,1.7695,11080,1.7695"
"26-Jul-01,1.7573,1.7573,1.7573,1.7573,11081,1.7573"
"25-Jul-01,1.7578,1.7578,1.7578,1.7578,11082,1.7578"
"24-Jul-01,1.7346,1.7346,1.7346,1.7346,11083,1.7346"
"23-Jul-01,1.7299,1.7299,1.7299,1.7299,11084,1.7299"
"20-Jul-01,1.7744,1.7744,1.7744,1.7744,11085,1.7744"
"19-Jul-01,1.7615,1.7615,1.7615,1.7615,11086,1.7615"
"18-Jul-01,1.766,1.766,1.766,1.766,11087,1.766"
"17-Jul-01,1.7864,1.7864,1.7864,1.7864,11088,1.7864"
"16-Jul-01,1.8012,1.8012,1.8012,1.8012,11089,1.8012"
"13-Jul-01,1.8028,1.8028,1.8028,1.8028,11090,1.8028"
"12-Jul-01,1.8218,1.8218,1.8218,1.8218,11091,1.8218"
"11-Jul-01,1.8135,1.8135,1.8135,1.8135,11092,1.8135"
"10-Jul-01,1.8106,1.8106,1.8106,1.8106,11093,1.8106"
"09-Jul-01,1.7867,1.7867,1.7867,1.7867,11094,1.7867"
"06-Jul-01,1.8303,1.8303,1.8303,1.8303,11095,1.8303"
"05-Jul-01,1.8463,1.8463,1.8463,1.8463,11096,1.8463"
"04-Jul-01,1.8505,1.8505,1.8505,1.8505,11097,1.8505"
"03-Jul-01,1.8596,1.8596,1.8596,1.8596,11098,1.8596"
"02-Jul-01,1.8722,1.8722,1.8722,1.8722,11099,1.8722"
"28-Jun-01,1.9373,1.9373,1.9373,1.9373,11103,1.9373"
"27-Jun-01,1.9272,1.9272,1.9272,1.9272,11104,1.9272"
"26-Jun-01,1.9351,1.9351,1.9351,1.9351,11105,1.9351"
"25-Jun-01,1.9299,1.9299,1.9299,1.9299,11106,1.9299"
"22-Jun-01,1.9366,1.9366,1.9366,1.9366,11107,1.9366"
"21-Jun-01,1.9117,1.9117,1.9117,1.9117,11108,1.9117"
"20-Jun-01,1.902,1.902,1.902,1.902,11109,1.902"
"19-Jun-01,1.9125,1.9125,1.9125,1.9125,11110,1.9125"
"18-Jun-01,1.9157,1.9157,1.9157,1.9157,11111,1.9157"
"15-Jun-01,1.9323,1.9323,1.9323,1.9323,11112,1.9323"
"14-Jun-01,1.9368,1.9368,1.9368,1.9368,11113,1.9368"
"13-Jun-01,1.9324,1.9324,1.9324,1.9324,11114,1.9324"
"12-Jun-01,1.9389,1.9389,1.9389,1.9389,11115,1.9389"
"11-Jun-01,1.962,1.962,1.962,1.962,11116,1.962"
"07-Jun-01,1.9556,1.9556,1.9556,1.9556,11117,1.9556"
"06-Jun-01,1.9574,1.9574,1.9574,1.9574,11118,1.9574"
"05-Jun-01,1.9683,1.9683,1.9683,1.9683,11119,1.9683"
"04-Jun-01,1.992,1.992,1.992,1.992,11120,1.992"
"01-Jun-01,1.98,1.98,1.98,1.98,11121,1.98"
"31-May-01,1.9801,1.9801,1.9801,1.9801,11122,1.9801"
"30-May-01,1.9958,1.9958,1.9958,1.9958,11123,1.9958"
"29-May-01,1.9961,1.9961,1.9961,1.9961,11124,1.9961"
"28-May-01,1.9776,1.9776,1.9776,1.9776,11125,1.9776"
"25-May-01,2.004,2.004,2.004,2.004,11126,2.004"
"24-May-01,1.9878,1.9878,1.9878,1.9878,11127,1.9878"
"23-May-01,2.0184,2.0184,2.0184,2.0184,11128,2.0184"
"22-May-01,2.0075,2.0075,2.0075,2.0075,11129,2.0075"
"21-May-01,1.9999,1.9999,1.9999,1.9999,11130,1.9999"
"18-May-01,1.9811,1.9811,1.9811,1.9811,11131,1.9811"
"17-May-01,1.9767,1.9767,1.9767,1.9767,11132,1.9767"
"16-May-01,1.9482,1.9482,1.9482,1.9482,11133,1.9482"
"15-May-01,1.976,1.976,1.976,1.976,11134,1.976"
"14-May-01,1.9886,1.9886,1.9886,1.9886,11135,1.9886"
"11-May-01,2.0135,2.0135,2.0135,2.0135,11136,2.0135"
"10-May-01,1.9982,1.9982,1.9982,1.9982,11137,1.9982"
"09-May-01,1.9845,1.9845,1.9845,1.9845,11138,1.9845"
"08-May-01,2.0446,2.0446,2.0446,2.0446,11139,2.0446"
"07-May-01,2.0615,2.0615,2.0615,2.0615,11140,2.0615"
"04-May-01,2.0499,2.0499,2.0499,2.0499,11141,2.0499"
"03-May-01,2.058,2.058,2.058,2.058,11142,2.058"
"02-May-01,2.0432,2.0432,2.0432,2.0432,11143,2.0432"
"01-May-01,2.0126,2.0126,2.0126,2.0126,11144,2.0126"
"30-Apr-01,1.974,1.974,1.974,1.974,11145,1.974"
"27-Apr-01,1.9748,1.9748,1.9748,1.9748,11146,1.9748"
"26-Apr-01,1.9887,1.9887,1.9887,1.9887,11147,1.9887"
"25-Apr-01,1.9594,1.9594,1.9594,1.9594,11148,1.9594"
"23-Apr-01,1.9665,1.9665,1.9665,1.9665,11149,1.9665"
"20-Apr-01,1.9475,1.9475,1.9475,1.9475,11150,1.9475"
"19-Apr-01,1.9567,1.9567,1.9567,1.9567,11151,1.9567"
"18-Apr-01,1.9557,1.9557,1.9557,1.9557,11152,1.9557"
"17-Apr-01,1.9265,1.9265,1.9265,1.9265,11153,1.9265"
"16-Apr-01,1.9302,1.9302,1.9302,1.9302,11154,1.9302"
"11-Apr-01,1.9183,1.9183,1.9183,1.9183,11155,1.9183"
"10-Apr-01,1.8963,1.8963,1.8963,1.8963,11156,1.8963"
"09-Apr-01,1.9386,1.9386,1.9386,1.9386,11157,1.9386"
"06-Apr-01,1.9534,1.9534,1.9534,1.9534,11158,1.9534"
"05-Apr-01,1.97,1.97,1.97,1.97,11159,1.97"
"04-Apr-01,1.9454,1.9454,1.9454,1.9454,11160,1.9454"
"03-Apr-01,1.938,1.938,1.938,1.938,11161,1.938"
"02-Apr-01,1.939,1.939,1.939,1.939,11162,1.939"
"30-Mar-01,1.9335,1.9335,1.9335,1.9335,11163,1.9335"
"29-Mar-01,1.9243,1.9243,1.9243,1.9243,11164,1.9243"
"28-Mar-01,1.988,1.988,1.988,1.988,11165,1.988"
"27-Mar-01,1.9493,1.9493,1.9493,1.9493,11166,1.9493"
"26-Mar-01,1.9433,1.9433,1.9433,1.9433,11167,1.9433"
"23-Mar-01,1.8858,1.8858,1.8858,1.8858,11168,1.8858"
"22-Mar-01,1.8318,1.8318,1.8318,1.8318,11169,1.8318"
"21-Mar-01,1.8401,1.8401,1.8401,1.8401,11170,1.8401"
"20-Mar-01,1.7788,1.7788,1.7788,1.7788,11171,1.7788"
"19-Mar-01,1.7715,1.7715,1.7715,1.7715,11172,1.7715"
"16-Mar-01,1.7889,1.7889,1.7889,1.7889,11173,1.7889"
"15-Mar-01,1.802,1.802,1.802,1.802,11174,1.802"
"14-Mar-01,1.7988,1.7988,1.7988,1.7988,11175,1.7988"
"13-Mar-01,1.7874,1.7874,1.7874,1.7874,11176,1.7874"
"12-Mar-01,1.8126,1.8126,1.8126,1.8126,11177,1.8126"
"09-Mar-01,1.8556,1.8556,1.8556,1.8556,11178,1.8556"
"08-Mar-01,1.8649,1.8649,1.8649,1.8649,11179,1.8649"
"07-Mar-01,1.8673,1.8673,1.8673,1.8673,11180,1.8673"
"06-Mar-01,1.8273,1.8273,1.8273,1.8273,11181,1.8273"
"05-Mar-01,1.7927,1.7927,1.7927,1.7927,11182,1.7927"
"02-Mar-01,1.7884,1.7884,1.7884,1.7884,11183,1.7884"
"01-Mar-01,1.8384,1.8384,1.8384,1.8384,11184,1.8384"
"28-Feb-01,1.836,1.836,1.836,1.836,11185,1.836"
"27-Feb-01,1.8488,1.8488,1.8488,1.8488,11186,1.8488"
"26-Feb-01,1.8686,1.8686,1.8686,1.8686,11187,1.8686"
"23-Feb-01,1.8492,1.8492,1.8492,1.8492,11188,1.8492"
"22-Feb-01,1.8209,1.8209,1.8209,1.8209,11189,1.8209"
"21-Feb-01,1.8362,1.8362,1.8362,1.8362,11190,1.8362"
"20-Feb-01,1.885,1.885,1.885,1.885,11191,1.885"
"19-Feb-01,1.8446,1.8446,1.8446,1.8446,11192,1.8446"
"16-Feb-01,1.8784,1.8784,1.8784,1.8784,11193,1.8784"
"15-Feb-01,1.9082,1.9082,1.9082,1.9082,11194,1.9082"
"14-Feb-01,1.9021,1.9021,1.9021,1.9021,11195,1.9021"
"13-Feb-01,1.9025,1.9025,1.9025,1.9025,11196,1.9025"
"12-Feb-01,1.9067,1.9067,1.9067,1.9067,11197,1.9067"
"09-Feb-01,1.9024,1.9024,1.9024,1.9024,11198,1.9024"
"08-Feb-01,1.9192,1.9192,1.9192,1.9192,11199,1.9192"
"07-Feb-01,1.9031,1.9031,1.9031,1.9031,11200,1.9031"
"06-Feb-01,1.902,1.902,1.902,1.902,11201,1.902"
"05-Feb-01,1.906,1.906,1.906,1.906,11202,1.906"
"02-Feb-01,1.9378,1.9378,1.9378,1.9378,11203,1.9378"
"01-Feb-01,1.9323,1.9323,1.9323,1.9323,11204,1.9323"
"31-Jan-01,1.9385,1.9385,1.9385,1.9385,11205,1.9385"
"30-Jan-01,1.9119,1.9119,1.9119,1.9119,11206,1.9119"
"29-Jan-01,1.9033,1.9033,1.9033,1.9033,11207,1.9033"
"26-Jan-01,1.9636,1.9636,1.9636,1.9636,11208,1.9636"
"24-Jan-01,1.9682,1.9682,1.9682,1.9682,11209,1.9682"
"23-Jan-01,1.9699,1.9699,1.9699,1.9699,11210,1.9699"
"22-Jan-01,1.9593,1.9593,1.9593,1.9593,11211,1.9593"
"19-Jan-01,1.9642,1.9642,1.9642,1.9642,11212,1.9642"
"18-Jan-01,1.9146,1.9146,1.9146,1.9146,11213,1.9146"
"17-Jan-01,1.8759,1.8759,1.8759,1.8759,11214,1.8759"
"16-Jan-01,1.8742,1.8742,1.8742,1.8742,11215,1.8742"
"15-Jan-01,1.8554,1.8554,1.8554,1.8554,11216,1.8554"
"12-Jan-01,1.8241,1.8241,1.8241,1.8241,11217,1.8241"
"11-Jan-01,1.7773,1.7773,1.7773,1.7773,11218,1.7773"
"10-Jan-01,1.8234,1.8234,1.8234,1.8234,11219,1.8234"
"09-Jan-01,1.8372,1.8372,1.8372,1.8372,11220,1.8372"
"08-Jan-01,1.8496,1.8496,1.8496,1.8496,11221,1.8496"
"05-Jan-01,1.8196,1.8196,1.8196,1.8196,11222,1.8196"
"04-Jan-01,1.8068,1.8068,1.8068,1.8068,11223,1.8068"
"03-Jan-01,1.8061,1.8061,1.8061,1.8061,11224,1.8061"
"02-Jan-01,1.8028,1.8028,1.8028,1.8028,11225,1.8028"
"01-Jan-01,1.803,1.803,1.803,1.803,11226,1.803"
"28-Dec-00,1.8099,1.8099,1.8099,1.8099,11227,1.8099"
"27-Dec-00,1.79,1.79,1.79,1.79,11228,1.79"
"26-Dec-00,1.802,1.802,1.802,1.802,11229,1.802"
"21-Dec-00,1.7381,1.7381,1.7381,1.7381,11230,1.7381"
"20-Dec-00,1.7764,1.7764,1.7764,1.7764,11231,1.7764"
"19-Dec-00,1.8306,1.8306,1.8306,1.8306,11232,1.8306"
"18-Dec-00,1.8759,1.8759,1.8759,1.8759,11233,1.8759"
"15-Dec-00,1.8847,1.8847,1.8847,1.8847,11234,1.8847"
"14-Dec-00,1.9336,1.9336,1.9336,1.9336,11235,1.9336"
"13-Dec-00,1.9601,1.9601,1.9601,1.9601,11236,1.9601"
"12-Dec-00,1.9438,1.9438,1.9438,1.9438,11237,1.9438"
"11-Dec-00,1.9544,1.9544,1.9544,1.9544,11238,1.9544"
"08-Dec-00,1.8855,1.8855,1.8855,1.8855,11239,1.8855"
"07-Dec-00,1.8899,1.8899,1.8899,1.8899,11240,1.8899"
"06-Dec-00,1.8945,1.8945,1.8945,1.8945,11241,1.8945"
"05-Dec-00,1.8891,1.8891,1.8891,1.8891,11242,1.8891"
"04-Dec-00,1.8919,1.8919,1.8919,1.8919,11243,1.8919"
"01-Dec-00,1.9125,1.9125,1.9125,1.9125,11244,1.9125"
"30-Nov-00,1.9354,1.9354,1.9354,1.9354,11245,1.9354"
"29-Nov-00,1.9357,1.9357,1.9357,1.9357,11246,1.9357"
"28-Nov-00,1.9629,1.9629,1.9629,1.9629,11247,1.9629"
"27-Nov-00,1.956,1.956,1.956,1.956,11248,1.956"
"24-Nov-00,1.8988,1.8988,1.8988,1.8988,11249,1.8988"
"23-Nov-00,1.8983,1.8983,1.8983,1.8983,11250,1.8983"
"22-Nov-00,1.8963,1.8963,1.8963,1.8963,11251,1.8963"
"21-Nov-00,1.973,1.973,1.973,1.973,11252,1.973"
"20-Nov-00,1.9939,1.9939,1.9939,1.9939,11253,1.9939"
"17-Nov-00,2.0026,2.0026,2.0026,2.0026,11254,2.0026"
"16-Nov-00,2.0017,2.0017,2.0017,2.0017,11255,2.0017"
"15-Nov-00,2.0216,2.0216,2.0216,2.0216,11256,2.0216"
"14-Nov-00,2.0187,2.0187,2.0187,2.0187,11257,2.0187"
"13-Nov-00,2.0203,2.0203,2.0203,2.0203,11258,2.0203"
"10-Nov-00,2.0629,2.0629,2.0629,2.0629,11259,2.0629"
"09-Nov-00,2.054,2.054,2.054,2.054,11260,2.054"
"08-Nov-00,2.0591,2.0591,2.0591,2.0591,11261,2.0591"
"07-Nov-00,2.0281,2.0281,2.0281,2.0281,11262,2.0281"
"06-Nov-00,2.0326,2.0326,2.0326,2.0326,11263,2.0326"
"03-Nov-00,2.0193,2.0193,2.0193,2.0193,11264,2.0193"