Palomar Healthcare Technology Index - ZHI		
Historical Levels 		

Date	Level	
12/31/1998	1000.00	
1/4/1999	980.47	
1/5/1999	979.70	
1/6/1999	987.87	
1/7/1999	978.52	
1/8/1999	991.69	
1/11/1999	984.37	
1/12/1999	972.84	
1/13/1999	976.45	
1/14/1999	973.57	
1/15/1999	992.31	
1/19/1999	994.74	
1/20/1999	1000.50	
1/21/1999	989.09	
1/22/1999	978.42	
1/25/1999	979.62	
1/26/1999	988.24	
1/27/1999	971.25	
1/28/1999	969.60	
1/29/1999	977.78	
2/1/1999	976.53	
2/2/1999	969.32	
2/3/1999	975.55	
2/4/1999	962.18	
2/5/1999	962.50	
2/8/1999	959.01	
2/9/1999	940.26	
2/10/1999	946.22	
2/11/1999	954.78	
2/12/1999	940.23	
2/16/1999	941.41	
2/17/1999	920.44	
2/18/1999	922.38	
2/19/1999	930.22	
2/22/1999	934.48	
2/23/1999	935.64	
2/24/1999	931.73	
2/25/1999	916.52	
2/26/1999	906.68	
3/1/1999	909.35	
3/2/1999	910.25	
3/3/1999	902.94	
3/4/1999	914.96	
3/5/1999	910.49	
3/8/1999	911.18	
3/9/1999	907.10	
3/10/1999	905.98	
3/11/1999	907.25	
3/12/1999	904.30	
3/15/1999	909.20	
3/16/1999	907.58	
3/17/1999	902.11	
3/18/1999	910.90	
3/19/1999	895.24	
3/22/1999	881.97	
3/23/1999	870.55	
3/24/1999	884.08	
3/25/1999	901.02	
3/26/1999	909.68	
3/29/1999	919.14	
3/30/1999	909.40	
3/31/1999	902.91	
4/1/1999	905.71	
4/5/1999	902.76	
4/6/1999	891.87	
4/7/1999	886.22	
4/8/1999	872.86	
4/9/1999	875.20	
4/12/1999	871.50	
4/13/1999	888.38	
4/14/1999	909.93	
4/15/1999	899.56	
4/16/1999	901.58	
4/19/1999	896.01	
4/20/1999	896.46	
4/21/1999	914.64	
4/22/1999	920.80	
4/23/1999	922.25	
4/26/1999	932.45	
4/27/1999	932.85	
4/28/1999	892.11	
4/29/1999	899.82	
4/30/1999	897.66	
5/3/1999	908.48	
5/4/1999	904.79	
5/5/1999	911.25	
5/6/1999	910.23	
5/7/1999	924.55	
5/10/1999	928.13	
5/11/1999	930.62	
5/12/1999	938.91	
5/13/1999	951.79	
5/14/1999	941.19	
5/17/1999	946.54	
5/18/1999	959.48	
5/19/1999	966.23	
5/20/1999	989.78	
5/21/1999	992.17	
5/24/1999	971.82	
5/25/1999	957.86	
5/26/1999	953.68	
5/27/1999	958.07	
5/28/1999	976.91	
6/1/1999	977.14	
6/2/1999	981.78	
6/3/1999	987.41	
6/4/1999	990.86	
6/7/1999	1006.58	
6/8/1999	999.59	
6/9/1999	1004.57	
6/10/1999	1004.36	
6/11/1999	1005.22	
6/14/1999	1004.20	
6/15/1999	991.83	
6/16/1999	1001.35	
6/17/1999	1005.47	
6/18/1999	1006.59	
6/21/1999	1013.50	
6/22/1999	1013.54	
6/23/1999	1013.88	
6/24/1999	1007.41	
6/25/1999	1002.84	
6/28/1999	1015.22	
6/29/1999	1027.45	
6/30/1999	1051.23	
7/1/1999	1050.08	
7/2/1999	1053.28	
7/6/1999	1049.94	
7/7/1999	1037.90	
7/8/1999	1041.29	
7/9/1999	1048.42	
7/12/1999	1045.32	
7/13/1999	1042.81	
7/14/1999	1054.34	
7/15/1999	1063.91	
7/16/1999	1064.98	
7/19/1999	1056.80	
7/20/1999	1046.99	
7/21/1999	1049.84	
7/22/1999	1054.76	
7/23/1999	1054.03	
7/26/1999	1044.13	
7/27/1999	1046.75	
7/28/1999	1055.19	
7/29/1999	1035.98	
7/30/1999	1035.82	
8/2/1999	1041.65	
8/3/1999	1033.68	
8/4/1999	1020.19	
8/5/1999	1016.14	
8/6/1999	1010.74	
8/9/1999	1010.90	
8/10/1999	1002.64	
8/11/1999	1017.10	
8/12/1999	1022.97	
8/13/1999	1034.65	
8/16/1999	1034.78	
8/17/1999	1049.63	
8/18/1999	1049.14	
8/19/1999	1064.75	
8/20/1999	1071.28	
8/23/1999	1075.84	
8/24/1999	1074.96	
8/25/1999	1090.15	
8/26/1999	1078.54	
8/27/1999	1070.34	
8/30/1999	1060.63	
8/31/1999	1051.71	
9/1/1999	1059.80	
9/2/1999	1058.82	
9/3/1999	1071.98	
9/7/1999	1088.96	
9/8/1999	1107.37	
9/9/1999	1102.74	
9/10/1999	1109.81	
9/13/1999	1110.15	
9/14/1999	1110.80	
9/15/1999	1115.08	
9/16/1999	1088.91	
9/17/1999	1101.06	
9/20/1999	1086.73	
9/21/1999	1063.85	
9/22/1999	1069.12	
9/23/1999	1057.87	
9/24/1999	1043.13	
9/27/1999	1060.86	
9/28/1999	1052.34	
9/29/1999	1064.50	
9/30/1999	1085.12	
10/1/1999	1069.12	
10/4/1999	1054.18	
10/5/1999	1054.81	
10/6/1999	1053.48	
10/7/1999	1057.45	
10/8/1999	1067.72	
10/11/1999	1068.35	
10/12/1999	1063.59	
10/13/1999	1041.71	
10/14/1999	1046.97	
10/15/1999	1035.07	
10/18/1999	1021.23	
10/19/1999	1036.19	
10/20/1999	1042.48	
10/21/1999	1034.53	
10/22/1999	1038.58	
10/25/1999	1045.16	
10/26/1999	1044.40	
10/27/1999	1047.87	
10/28/1999	1068.20	
10/29/1999	1084.42	
11/1/1999	1075.22	
11/2/1999	1084.63	
11/3/1999	1098.44	
11/4/1999	1100.18	
11/5/1999	1099.53	
11/8/1999	1096.78	
11/9/1999	1097.35	
11/10/1999	1100.73	
11/11/1999	1117.88	
11/12/1999	1142.56	
11/15/1999	1161.49	
11/16/1999	1165.98	
11/17/1999	1179.23	
11/18/1999	1181.27	
11/19/1999	1189.39	
11/22/1999	1179.26	
11/23/1999	1158.63	
11/24/1999	1166.82	
11/26/1999	1177.94	
11/29/1999	1174.40	
11/30/1999	1170.69	
12/1/1999	1180.73	
12/2/1999	1187.97	
12/3/1999	1194.89	
12/6/1999	1187.35	
12/7/1999	1187.41	
12/8/1999	1189.62	
12/9/1999	1203.66	
12/10/1999	1216.56	
12/13/1999	1220.99	
12/14/1999	1212.61	
12/15/1999	1216.04	
12/16/1999	1228.32	
12/17/1999	1239.19	
12/20/1999	1231.07	
12/21/1999	1241.07	
12/22/1999	1236.54	
12/23/1999	1257.90	
12/27/1999	1253.18	
12/28/1999	1261.82	
12/29/1999	1262.58	
12/30/1999	1275.46	
12/31/1999	1290.63	
1/3/2000	1270.73	
1/4/2000	1238.58	
1/5/2000	1254.11	
1/6/2000	1281.49	
1/7/2000	1323.46	
1/10/2000	1338.41	
1/11/2000	1340.04	
1/12/2000	1347.73	
1/13/2000	1379.42	
1/14/2000	1385.82	
1/18/2000	1401.06	
1/19/2000	1404.61	
1/20/2000	1406.76	
1/21/2000	1444.62	
1/24/2000	1437.60	
1/25/2000	1420.81	
1/26/2000	1423.54	
1/27/2000	1427.34	
1/28/2000	1409.39	
1/31/2000	1397.13	
2/1/2000	1414.65	
2/2/2000	1417.07	
2/3/2000	1437.00	
2/4/2000	1454.55	
2/7/2000	1469.03	
2/8/2000	1486.00	
2/9/2000	1489.13	
2/10/2000	1492.58	
2/11/2000	1480.37	
2/14/2000	1487.96	
2/15/2000	1490.10	
2/16/2000	1491.40	
2/17/2000	1533.14	
2/18/2000	1522.23	
2/22/2000	1512.56	
2/23/2000	1533.67	
2/24/2000	1552.79	
2/25/2000	1555.23	
2/28/2000	1571.92	
2/29/2000	1614.57	
3/1/2000	1630.82	
3/2/2000	1635.32	
3/3/2000	1675.57	
3/6/2000	1656.35	
3/7/2000	1630.22	
3/8/2000	1644.19	
3/9/2000	1682.12	
3/10/2000	1659.20	
3/13/2000	1621.99	
3/14/2000	1545.39	
3/15/2000	1548.22	
3/16/2000	1565.43	
3/17/2000	1594.85	
3/20/2000	1566.55	
3/21/2000	1563.58	
3/22/2000	1595.75	
3/23/2000	1591.95	
3/24/2000	1577.82	
3/27/2000	1553.89	
3/28/2000	1542.86	
3/29/2000	1537.73	
3/30/2000	1475.39	
3/31/2000	1505.55	
4/3/2000	1488.56	
4/4/2000	1450.77	
4/5/2000	1482.44	
4/6/2000	1495.39	
4/7/2000	1523.70	
4/10/2000	1503.64	
4/11/2000	1471.95	
4/12/2000	1434.46	
4/13/2000	1398.02	
4/14/2000	1319.32	
4/17/2000	1304.93	
4/18/2000	1371.45	
4/19/2000	1386.20	
4/20/2000	1375.53	
4/24/2000	1369.46	
4/25/2000	1410.43	
4/26/2000	1393.77	
4/27/2000	1393.80	
4/28/2000	1398.42	
5/1/2000	1419.68	
5/2/2000	1405.15	
5/3/2000	1383.69	
5/4/2000	1396.63	
5/5/2000	1434.18	
5/8/2000	1410.35	
5/9/2000	1397.35	
5/10/2000	1368.94	
5/11/2000	1399.70	
5/12/2000	1389.30	
5/15/2000	1406.66	
5/16/2000	1400.42	
5/17/2000	1394.32	
5/18/2000	1379.91	
5/19/2000	1353.59	
5/22/2000	1347.43	
5/23/2000	1334.40	
5/24/2000	1336.51	
5/25/2000	1328.33	
5/26/2000	1325.09	
5/30/2000	1358.16	
5/31/2000	1349.83	
6/1/2000	1358.32	
6/2/2000	1373.54	
6/5/2000	1389.10	
6/6/2000	1377.87	
6/7/2000	1385.12	
6/8/2000	1368.03	
6/9/2000	1399.05	
6/12/2000	1382.80	
6/13/2000	1397.75	
6/14/2000	1419.44	
6/15/2000	1411.66	
6/16/2000	1407.48	
6/19/2000	1408.25	
6/20/2000	1408.60	
6/21/2000	1427.76	
6/22/2000	1396.56	
6/23/2000	1383.97	
6/26/2000	1405.70	
6/27/2000	1399.60	
6/28/2000	1425.85	
6/29/2000	1412.51	
6/30/2000	1403.44	
7/3/2000	1412.87	
7/5/2000	1415.43	
7/6/2000	1452.91	
7/7/2000	1467.32	
7/10/2000	1476.63	
7/11/2000	1454.38	
7/12/2000	1466.76	
7/13/2000	1466.18	
7/14/2000	1469.19	
7/17/2000	1482.89	
7/18/2000	1473.05	
7/19/2000	1447.42	
7/20/2000	1451.92	
7/21/2000	1438.57	
7/24/2000	1419.90	
7/25/2000	1420.11	
7/26/2000	1432.21	
7/27/2000	1415.15	
7/28/2000	1386.47	
7/31/2000	1402.07	
8/1/2000	1413.87	
8/2/2000	1429.32	
8/3/2000	1436.05	
8/4/2000	1447.28	
8/7/2000	1443.47	
8/8/2000	1445.04	
8/9/2000	1436.21	
8/10/2000	1449.80	
8/11/2000	1462.10	
8/14/2000	1475.34	
8/15/2000	1464.96	
8/16/2000	1478.43	
8/17/2000	1498.20	
8/18/2000	1500.94	
8/21/2000	1506.78	
8/22/2000	1493.91	
8/23/2000	1498.53	
8/24/2000	1515.94	
8/25/2000	1518.11	
8/28/2000	1522.79	
8/29/2000	1525.11	
8/30/2000	1543.85	
8/31/2000	1560.03	
9/1/2000	1570.07	
9/5/2000	1545.65	
9/6/2000	1531.73	
9/7/2000	1553.09	
9/8/2000	1544.77	
9/11/2000	1576.44	
9/12/2000	1570.82	
9/13/2000	1579.35	
9/14/2000	1594.13	
9/15/2000	1569.49	
9/18/2000	1551.07	
9/19/2000	1573.77	
9/20/2000	1576.41	
9/21/2000	1581.02	
9/22/2000	1576.68	
9/25/2000	1557.51	
9/26/2000	1535.28	
9/27/2000	1541.36	
9/28/2000	1574.30	
9/29/2000	1561.66	
10/2/2000	1535.32	
10/3/2000	1517.00	
10/4/2000	1506.16	
10/5/2000	1504.26	
10/6/2000	1489.49	
10/9/2000	1473.82	
10/10/2000	1468.99	
10/11/2000	1456.96	
10/12/2000	1426.55	
10/13/2000	1449.07	
10/16/2000	1465.70	
10/17/2000	1448.15	
10/18/2000	1457.26	
10/19/2000	1488.87	
10/20/2000	1505.75	
10/23/2000	1520.04	
10/24/2000	1517.63	
10/25/2000	1503.17	
10/26/2000	1512.93	
10/27/2000	1511.64	
10/30/2000	1494.83	
10/31/2000	1525.14	
11/1/2000	1525.34	
11/2/2000	1577.57	
11/3/2000	1603.03	
11/6/2000	1594.99	
11/7/2000	1611.03	
11/8/2000	1608.80	
11/9/2000	1592.17	
11/10/2000	1574.96	
11/13/2000	1556.84	
11/14/2000	1592.79	
11/15/2000	1584.64	
11/16/2000	1559.39	
11/17/2000	1567.98	
11/20/2000	1540.77	
11/21/2000	1541.78	
11/22/2000	1503.50	
11/24/2000	1530.02	
11/27/2000	1529.62	
11/28/2000	1514.62	
11/29/2000	1514.16	
11/30/2000	1492.74	
12/1/2000	1513.79	
12/4/2000	1503.79	
12/5/2000	1540.62	
12/6/2000	1514.83	
12/7/2000	1511.09	
12/8/2000	1538.34	
12/11/2000	1545.28	
12/12/2000	1523.58	
12/13/2000	1514.46	
12/14/2000	1512.74	
12/15/2000	1508.72	
12/18/2000	1508.79	
12/19/2000	1492.22	
12/20/2000	1464.27	
12/21/2000	1483.82	
12/22/2000	1510.55	
12/26/2000	1534.86	
12/27/2000	1571.49	
12/28/2000	1597.84	
12/29/2000	1576.93	
1/2/2001	1524.79	
1/3/2001	1578.28	
1/4/2001	1535.77	
1/5/2001	1485.34	
1/8/2001	1471.89	
1/9/2001	1476.25	
1/10/2001	1504.30	
1/11/2001	1538.55	
1/12/2001	1536.75	
1/16/2001	1582.49	
1/17/2001	1561.05	
1/18/2001	1582.86	
1/19/2001	1569.89	
1/22/2001	1575.23	
1/23/2001	1605.75	
1/24/2001	1612.64	
1/25/2001	1652.60	
1/26/2001	1661.26	
1/29/2001	1674.47	
1/30/2001	1698.52	
1/31/2001	1700.77	
2/1/2001	1714.61	
2/2/2001	1678.15	
2/5/2001	1659.67	
2/6/2001	1674.47	
2/7/2001	1692.90	
2/8/2001	1685.39	
2/9/2001	1666.72	
2/12/2001	1705.98	
2/13/2001	1713.55	
2/14/2001	1713.38	
2/15/2001	1732.23	
2/16/2001	1698.16	
2/20/2001	1698.47	
2/21/2001	1705.83	
2/22/2001	1670.29	
2/23/2001	1651.06	
2/26/2001	1699.60	
2/27/2001	1668.73	
2/28/2001	1650.76	
3/1/2001	1629.82	
3/2/2001	1648.53	
3/5/2001	1656.03	
3/6/2001	1649.26	
3/7/2001	1646.14	
3/8/2001	1645.02	
3/9/2001	1627.74	
3/12/2001	1578.83	
3/13/2001	1572.31	
3/14/2001	1538.20	
3/15/2001	1548.04	
3/16/2001	1506.07	
3/19/2001	1518.25	
3/20/2001	1501.03	
3/21/2001	1470.96	
3/22/2001	1443.26	
3/23/2001	1467.85	
3/26/2001	1480.80	
3/27/2001	1502.55	
3/28/2001	1479.26	
3/29/2001	1492.51	
3/30/2001	1523.39	
4/2/2001	1484.18	
4/3/2001	1411.72	
4/4/2001	1418.00	
4/5/2001	1468.22	
4/6/2001	1456.69	
4/9/2001	1470.51	
4/10/2001	1501.35	
4/11/2001	1485.32	
4/12/2001	1522.58	
4/16/2001	1529.47	
4/17/2001	1552.74	
4/18/2001	1570.03	
4/19/2001	1586.07	
4/20/2001	1562.89	
4/23/2001	1567.03	
4/24/2001	1564.85	
4/25/2001	1577.14	
4/26/2001	1577.96	
4/27/2001	1606.77	
4/30/2001	1616.81	
5/1/2001	1630.52	
5/2/2001	1645.41	
5/3/2001	1624.58	
5/4/2001	1641.68	
5/7/2001	1643.22	
5/8/2001	1644.07	
5/9/2001	1632.48	
5/10/2001	1636.60	
5/11/2001	1630.29	
5/14/2001	1639.70	
5/15/2001	1658.81	
5/16/2001	1683.14	
5/17/2001	1720.09	
5/18/2001	1733.94	
5/21/2001	1769.01	
5/22/2001	1772.44	
5/23/2001	1751.29	
5/24/2001	1773.11	
5/25/2001	1764.33	
5/29/2001	1762.40	
5/30/2001	1754.61	
5/31/2001	1765.97	
6/1/2001	1791.80	
6/4/2001	1816.08	
6/5/2001	1837.70	
6/6/2001	1837.22	
6/7/2001	1863.37	
6/8/2001	1865.18	
6/11/2001	1872.04	
6/12/2001	1860.78	
6/13/2001	1870.07	
6/14/2001	1835.82	
6/15/2001	1827.17	
6/18/2001	1820.90	
6/19/2001	1817.82	
6/20/2001	1849.94	
6/21/2001	1861.74	
6/22/2001	1828.84	
6/25/2001	1841.79	
6/26/2001	1853.66	
6/27/2001	1880.90	
6/28/2001	1905.10	
6/29/2001	1959.55	
7/2/2001	1915.86	
7/3/2001	1910.10	
7/5/2001	1900.90	
7/6/2001	1878.02	
7/9/2001	1894.24	
7/10/2001	1873.41	
7/11/2001	1862.53	
7/12/2001	1905.07	
7/13/2001	1910.07	
7/16/2001	1892.24	
7/17/2001	1919.40	
7/18/2001	1917.92	
7/19/2001	1935.14	
7/20/2001	1938.89	
7/23/2001	1917.67	
7/24/2001	1891.62	
7/25/2001	1901.91	
7/26/2001	1933.54	
7/27/2001	1947.33	
7/30/2001	1949.10	
7/31/2001	1955.09	
8/1/2001	1965.02	
8/2/2001	1946.97	
8/3/2001	1928.26	
8/6/2001	1896.90	
8/7/2001	1896.97	
8/8/2001	1879.91	
8/9/2001	1887.34	
8/10/2001	1895.16	
8/13/2001	1922.37	
8/14/2001	1930.51	
8/15/2001	1934.53	
8/16/2001	1923.06	
8/17/2001	1919.62	
8/20/2001	1938.04	
8/21/2001	1925.18	
8/22/2001	1943.84	
8/23/2001	1955.64	
8/24/2001	1975.43	
8/27/2001	1982.38	
8/28/2001	1968.75	
8/29/2001	1965.19	
8/30/2001	1950.63	
8/31/2001	1956.08	
9/4/2001	1947.06	
9/5/2001	1939.33	
9/6/2001	1900.23	
9/7/2001	1879.31	
9/10/2001	1867.88	
9/17/2001	1802.56	
9/18/2001	1757.10	
9/19/2001	1725.23	
9/20/2001	1666.53	
9/21/2001	1618.47	
9/24/2001	1687.20	
9/25/2001	1705.20	
9/26/2001	1683.33	
9/27/2001	1727.83	
9/28/2001	1779.95	
10/1/2001	1768.78	
10/2/2001	1790.31	
10/3/2001	1812.86	
10/4/2001	1833.05	
10/5/2001	1819.27	
10/8/2001	1820.94	
10/9/2001	1806.76	
10/10/2001	1830.46	
10/11/2001	1862.14	
10/12/2001	1859.65	
10/15/2001	1874.16	
10/16/2001	1893.31	
10/17/2001	1846.20	
10/18/2001	1844.43	
10/19/2001	1888.04	
10/22/2001	1928.67	
10/23/2001	1912.64	
10/24/2001	1922.10	
10/25/2001	1937.34	
10/26/2001	1936.87	
10/29/2001	1912.37	
10/30/2001	1863.81	
10/31/2001	1887.14	
11/1/2001	1909.18	
11/2/2001	1920.54	
11/5/2001	1933.15	
11/6/2001	1946.33	
11/7/2001	1931.11	
11/8/2001	1925.85	
11/9/2001	1917.58	
11/12/2001	1922.70	
11/13/2001	1920.46	
11/14/2001	1898.77	
11/15/2001	1900.83	
11/16/2001	1914.98	
11/19/2001	1927.97	
11/20/2001	1928.74	
11/21/2001	1943.27	
11/23/2001	1960.50	
11/26/2001	1970.29	
11/27/2001	1961.14	
11/28/2001	1946.90	
11/29/2001	1979.41	
11/30/2001	1977.67	
12/3/2001	1976.76	
12/4/2001	2002.18	
12/5/2001	2015.80	
12/6/2001	2022.51	
12/7/2001	2008.40	
12/10/2001	1986.76	
12/11/2001	1992.86	
12/12/2001	1981.28	
12/13/2001	1981.09	
12/14/2001	1991.58	
12/17/2001	2046.52	
12/18/2001	2048.97	
12/19/2001	2035.28	
12/20/2001	2028.04	
12/21/2001	2085.10	
12/24/2001	2096.91	
12/26/2001	2122.64	
12/27/2001	2111.58	
12/28/2001	2126.11	
12/31/2001	2106.15	
1/2/2002	2085.96	
1/3/2002	2097.86	
1/4/2002	2099.98	
1/7/2002	2085.76	
1/8/2002	2108.16	
1/9/2002	2111.63	
1/10/2002	2102.88	
1/11/2002	2081.93	
1/14/2002	2070.31	
1/15/2002	2068.39	
1/16/2002	2054.88	
1/17/2002	2093.05	
1/18/2002	2057.76	
1/22/2002	2009.44	
1/23/2002	2017.31	
1/24/2002	1993.35	
1/25/2002	1992.91	
1/28/2002	1979.50	
1/29/2002	1954.57	
1/30/2002	1983.57	
1/31/2002	2028.55	
2/1/2002	2020.32	
2/4/2002	1977.58	
2/5/2002	1982.32	
2/6/2002	1971.47	
2/7/2002	1957.80	
2/8/2002	1980.19	
2/11/2002	1988.20	
2/12/2002	1999.67	
2/13/2002	2010.27	
2/14/2002	1995.12	
2/15/2002	1990.13	
2/19/2002	1940.78	
2/20/2002	1973.24	
2/21/2002	1951.05	
2/22/2002	1967.10	
2/25/2002	1963.88	
2/26/2002	1971.97	
2/27/2002	1978.47	
2/28/2002	1963.27	
3/1/2002	1973.23	
3/4/2002	1993.91	
3/5/2002	1971.58	
3/6/2002	1984.13	
3/7/2002	1981.59	
3/8/2002	2013.42	
3/11/2002	2018.78	
3/12/2002	2019.16	
3/13/2002	2016.29	
3/14/2002	2019.47	
3/15/2002	2028.64	
3/18/2002	2053.90	
3/19/2002	2061.07	
3/20/2002	2055.39	
3/21/2002	2069.41	
3/22/2002	2065.01	
3/25/2002	2051.80	
3/26/2002	2068.55	
3/27/2002	2097.27	
3/28/2002	2122.76	
4/1/2002	2113.42	
4/2/2002	2087.94	
4/3/2002	2066.88	
4/4/2002	2063.57	
4/5/2002	2048.53	
4/8/2002	2064.75	
4/9/2002	2069.55	
4/10/2002	2104.12	
4/11/2002	2080.46	
4/12/2002	2101.36	
4/15/2002	2091.47	
4/16/2002	2133.92	
4/17/2002	2109.66	
4/18/2002	2110.93	
4/19/2002	2106.04	
4/22/2002	2095.63	
4/23/2002	2085.75	
4/24/2002	2078.00	
4/25/2002	2062.62	
4/26/2002	2040.44	
4/29/2002	2029.92	
4/30/2002	2061.41	
5/1/2002	2080.81	
5/2/2002	2092.19	
5/3/2002	2096.60	
5/6/2002	2052.33	
5/7/2002	2035.51	
5/8/2002	2070.36	
5/9/2002	2034.99	
5/10/2002	2013.10	
5/13/2002	2022.07	
5/14/2002	2063.30	
5/15/2002	2062.17	
5/16/2002	2052.18	
5/17/2002	2050.25	
5/20/2002	2029.16	
5/21/2002	2010.58	
5/22/2002	2012.18	
5/23/2002	2032.33	
5/24/2002	2004.54	
5/28/2002	2007.95	
5/29/2002	2002.04	
5/30/2002	2008.65	
5/31/2002	1996.97	
6/3/2002	1945.22	
6/4/2002	1923.15	
6/5/2002	1920.73	
6/6/2002	1881.03	
6/7/2002	1887.74	
6/10/2002	1895.16	
6/11/2002	1855.10	
6/12/2002	1832.25	
6/13/2002	1820.08	
6/14/2002	1846.90	
6/17/2002	1893.05	
6/18/2002	1897.57	
6/19/2002	1875.16	
6/20/2002	1850.08	
6/21/2002	1841.52	
6/24/2002	1830.39	
6/25/2002	1809.85	
6/26/2002	1822.36	
6/27/2002	1860.88	
6/28/2002	1861.95	
7/1/2002	1787.52	
7/2/2002	1719.91	
7/3/2002	1702.79	
7/5/2002	1744.15	
7/8/2002	1704.43	
7/9/2002	1682.38	
7/10/2002	1606.79	
7/11/2002	1592.78	
7/12/2002	1598.91	
7/15/2002	1585.68	
7/16/2002	1596.02	
7/17/2002	1637.59	
7/18/2002	1593.23	
7/19/2002	1559.74	
7/22/2002	1534.32	
7/23/2002	1491.69	
7/24/2002	1566.21	
7/25/2002	1608.46	
7/26/2002	1627.27	
7/29/2002	1680.51	
7/30/2002	1696.27	
7/31/2002	1693.44	
8/1/2002	1665.64	
8/2/2002	1634.84	
8/5/2002	1606.47	
8/6/2002	1651.28	
8/7/2002	1677.43	
8/8/2002	1708.55	
8/9/2002	1708.33	
8/12/2002	1719.23	
8/13/2002	1679.37	
8/14/2002	1736.52	
8/15/2002	1740.31	
8/16/2002	1755.06	
8/19/2002	1773.55	
8/20/2002	1765.69	
8/21/2002	1789.69	
8/22/2002	1801.39	
8/23/2002	1790.09	
8/26/2002	1818.93	
8/27/2002	1778.16	
8/28/2002	1755.08	
8/29/2002	1787.60	
8/30/2002	1772.26	
9/3/2002	1728.58	
9/4/2002	1770.34	
9/5/2002	1747.99	
9/6/2002	1780.94	
9/9/2002	1781.72	
9/10/2002	1786.48	
9/11/2002	1781.65	
9/12/2002	1760.26	
9/13/2002	1774.13	
9/16/2002	1764.34	
9/17/2002	1747.83	
9/18/2002	1752.53	
9/19/2002	1712.29	
9/20/2002	1725.96	
9/23/2002	1682.53	
9/24/2002	1658.12	
9/25/2002	1699.24	
9/26/2002	1713.34	
9/27/2002	1695.04	
9/30/2002	1698.08	
10/1/2002	1736.15	
10/2/2002	1715.89	
10/3/2002	1717.40	
10/4/2002	1691.20	
10/7/2002	1653.84	
10/8/2002	1672.54	
10/9/2002	1640.97	
10/10/2002	1660.50	
10/11/2002	1689.63	
10/14/2002	1694.77	
10/15/2002	1724.14	
10/16/2002	1714.25	
10/17/2002	1755.17	
10/18/2002	1762.21	
10/21/2002	1787.61	
10/22/2002	1769.14	
10/23/2002	1807.98	
10/24/2002	1791.09	
10/25/2002	1790.83	
10/28/2002	1774.82	
10/29/2002	1762.48	
10/30/2002	1772.68	
10/31/2002	1773.81	
11/1/2002	1813.68	
11/4/2002	1827.79	
11/5/2002	1824.75	
11/6/2002	1842.71	
11/7/2002	1819.30	
11/8/2002	1802.75	
11/11/2002	1777.65	
11/12/2002	1789.24	
11/13/2002	1783.59	
11/14/2002	1812.62	
11/15/2002	1827.59	
11/18/2002	1811.02	
11/19/2002	1793.63	
11/20/2002	1828.23	
11/21/2002	1853.48	
11/22/2002	1870.22	
11/25/2002	1863.94	
11/26/2002	1841.05	
11/27/2002	1862.77	
11/29/2002	1854.69	
12/2/2002	1850.37	
12/3/2002	1830.54	
12/4/2002	1831.53	
12/5/2002	1824.49	
12/6/2002	1826.66	
12/9/2002	1795.77	
12/10/2002	1806.24	
12/11/2002	1823.00	
12/12/2002	1821.69	
12/13/2002	1796.54	
12/16/2002	1832.08	
12/17/2002	1813.28	
12/18/2002	1806.42	
12/19/2002	1792.18	
12/20/2002	1817.98	
12/23/2002	1839.89	
12/24/2002	1836.63	
12/26/2002	1838.39	
12/27/2002	1821.67	
12/30/2002	1803.94	
12/31/2002	1805.69	
1/2/2003	1843.55	
1/3/2003	1838.24	
1/6/2003	1855.82	
1/7/2003	1848.06	
1/8/2003	1829.51	
1/9/2003	1854.45	
1/10/2003	1859.25	
1/13/2003	1856.70	
1/14/2003	1851.71	
1/15/2003	1839.12	
1/16/2003	1841.79	
1/17/2003	1833.39	
1/21/2003	1816.74	
1/22/2003	1809.04	
1/23/2003	1826.84	
1/24/2003	1797.00	
1/27/2003	1766.82	
1/28/2003	1788.03	
1/29/2003	1797.27	
1/30/2003	1777.85	
1/31/2003	1804.07	
2/3/2003	1795.05	
2/4/2003	1781.19	
2/5/2003	1782.70	
2/6/2003	1772.29	
2/7/2003	1759.70	
2/10/2003	1766.83	
2/11/2003	1762.29	
2/12/2003	1744.36	
2/13/2003	1728.34	
2/14/2003	1754.86	
2/18/2003	1788.46	
2/19/2003	1771.03	
2/20/2003	1780.70	
2/21/2003	1785.92	
2/24/2003	1755.67	
2/25/2003	1778.02	
2/26/2003	1774.84	
2/27/2003	1789.89	
2/28/2003	1786.25	
3/3/2003	1791.27	
3/4/2003	1781.86	
3/5/2003	1799.45	
3/6/2003	1785.75	
3/7/2003	1792.60	
3/10/2003	1773.60	
3/11/2003	1773.19	
3/12/2003	1763.38	
3/13/2003	1800.03	
3/14/2003	1802.75	
3/17/2003	1855.92	
3/18/2003	1867.20	
3/19/2003	1872.26	
3/20/2003	1870.25	
3/21/2003	1900.24	
3/24/2003	1861.86	
3/25/2003	1903.06	
3/26/2003	1898.83	
3/27/2003	1918.39	
3/28/2003	1940.61	
3/31/2003	1930.59	
4/1/2003	1950.09	
4/2/2003	1965.81	
4/3/2003	1934.99	
4/4/2003	1910.87	
4/7/2003	1923.27	
4/8/2003	1935.51	
4/9/2003	1935.54	
4/10/2003	1934.58	
4/11/2003	1929.61	
4/14/2003	1946.57	
4/15/2003	1950.77	
4/16/2003	1928.03	
4/17/2003	1938.12	
4/21/2003	1938.22	
4/22/2003	1964.25	
4/23/2003	1997.67	
4/24/2003	1997.58	
4/25/2003	2005.25	
4/28/2003	2028.67	
4/29/2003	2036.57	
4/30/2003	2054.33	
5/1/2003	2051.17	
5/2/2003	2083.48	
5/5/2003	2087.54	
5/6/2003	2100.18	
5/7/2003	2098.43	
5/8/2003	2081.82	
5/9/2003	2114.49	
5/12/2003	2146.52	
5/13/2003	2143.72	
5/14/2003	2139.26	
5/15/2003	2167.60	
5/16/2003	2156.49	
5/19/2003	2125.56	
5/20/2003	2120.77	
5/21/2003	2140.09	
5/22/2003	2182.89	
5/23/2003	2190.59	
5/27/2003	2222.27	
5/28/2003	2221.33	
5/29/2003	2237.33	
5/30/2003	2246.18	
6/2/2003	2245.18	
6/3/2003	2257.00	
6/4/2003	2281.91	
6/5/2003	2301.51	
6/6/2003	2274.86	
6/9/2003	2246.18	
6/10/2003	2269.12	
6/11/2003	2318.29	
6/12/2003	2327.47	
6/13/2003	2297.39	
6/16/2003	2324.50	
6/17/2003	2338.72	
6/18/2003	2330.33	
6/19/2003	2273.04	
6/20/2003	2272.03	
6/23/2003	2233.99	
6/24/2003	2238.51	
6/25/2003	2253.84	
6/26/2003	2292.31	
6/27/2003	2289.40	
6/30/2003	2282.91	
7/1/2003	2293.70	
7/2/2003	2319.67	
7/3/2003	2319.13	
7/7/2003	2356.19	
7/8/2003	2393.40	
7/9/2003	2399.67	
7/10/2003	2378.51	
7/11/2003	2403.50	
7/14/2003	2417.93	
7/15/2003	2411.45	
7/16/2003	2394.35	
7/17/2003	2346.84	
7/18/2003	2362.30	
7/21/2003	2345.11	
7/22/2003	2384.52	
7/23/2003	2410.17	
7/24/2003	2422.17	
7/25/2003	2434.52	
7/28/2003	2463.95	
7/29/2003	2489.59	
7/30/2003	2500.76	
7/31/2003	2510.40	
8/1/2003	2458.40	
8/4/2003	2441.10	
8/5/2003	2408.65	
8/6/2003	2387.65	
8/7/2003	2385.87	
8/8/2003	2391.90	
8/11/2003	2413.65	
8/12/2003	2471.10	
8/13/2003	2474.01	
8/14/2003	2487.01	
8/15/2003	2486.09	
8/18/2003	2530.18	
8/19/2003	2564.50	
8/20/2003	2545.44	
8/21/2003	2562.36	
8/22/2003	2528.19	
8/25/2003	2514.40	
8/26/2003	2520.77	
8/27/2003	2531.59	
8/28/2003	2556.35	
8/29/2003	2571.20	
9/2/2003	2618.68	
9/3/2003	2628.69	
9/4/2003	2646.18	
9/5/2003	2618.64	
9/8/2003	2658.94	
9/9/2003	2661.95	
9/10/2003	2620.69	
9/11/2003	2644.28	
9/12/2003	2663.11	
9/15/2003	2675.81	
9/16/2003	2702.05	
9/17/2003	2712.54	
9/18/2003	2756.70	
9/19/2003	2756.69	
9/22/2003	2740.26	
9/23/2003	2773.48	
9/24/2003	2705.77	
9/25/2003	2678.27	
9/26/2003	2603.36	
9/29/2003	2628.01	
9/30/2003	2625.13	
10/1/2003	2658.12	
10/2/2003	2678.44	
10/3/2003	2702.00	
10/6/2003	2718.49	
10/7/2003	2734.13	
10/8/2003	2725.46	
10/9/2003	2757.22	
10/10/2003	2748.72	
10/13/2003	2759.90	
10/14/2003	2773.43	
10/15/2003	2770.82	
10/16/2003	2806.70	
10/17/2003	2787.02	
10/20/2003	2775.31	
10/21/2003	2770.08	
10/22/2003	2716.26	
10/23/2003	2726.04	
10/24/2003	2726.21	
10/27/2003	2738.14	
10/28/2003	2787.01	
10/29/2003	2793.16	
10/30/2003	2800.04	
10/31/2003	2795.93	
11/3/2003	2850.26	
11/4/2003	2856.11	
11/5/2003	2849.03	
11/6/2003	2869.05	
11/7/2003	2866.74	
11/10/2003	2832.03	
11/11/2003	2794.91	
11/12/2003	2848.76	
11/13/2003	2877.08	
11/14/2003	2831.50	
11/17/2003	2802.10	
11/18/2003	2788.78	
11/19/2003	2809.17	
11/20/2003	2792.27	
11/21/2003	2816.13	
11/24/2003	2883.33	
11/25/2003	2919.75	
11/26/2003	2937.83	
11/28/2003	2953.12	
12/1/2003	3001.54	
12/2/2003	3003.69	
12/3/2003	2952.29	
12/4/2003	2950.39	
12/5/2003	2938.29	
12/8/2003	2961.05	
12/9/2003	2934.89	
12/10/2003	2897.99	
12/11/2003	2953.96	
12/12/2003	2983.55	
12/15/2003	2948.83	
12/16/2003	2955.81	
12/17/2003	2963.53	
12/18/2003	3001.92	
12/19/2003	2990.75	
12/22/2003	2980.94	
12/23/2003	2996.00	
12/24/2003	2987.40	
12/26/2003	3006.36	
12/29/2003	3053.39	
12/30/2003	3082.01	
12/31/2003	3042.97	
1/2/2004	3068.28	
1/5/2004	3110.35	
1/6/2004	3117.15	
1/7/2004	3129.48	
1/8/2004	3155.78	
1/9/2004	3134.83	
1/12/2004	3171.94	
1/13/2004	3162.93	
1/14/2004	3192.23	
1/15/2004	3204.21	
1/16/2004	3244.46	
1/20/2004	3268.69	
1/21/2004	3297.29	
1/22/2004	3298.10	
1/23/2004	3305.73	
1/26/2004	3352.84	
1/27/2004	3333.86	
1/28/2004	3282.71	
1/29/2004	3285.75	
1/30/2004	3307.84	
2/2/2004	3298.49	
2/3/2004	3318.12	
2/4/2004	3263.71	
2/5/2004	3247.21	
2/6/2004	3310.89	
2/9/2004	3338.31	
2/10/2004	3351.86	
2/11/2004	3398.61	
2/12/2004	3407.33	
2/13/2004	3343.22	
2/17/2004	3395.36	
2/18/2004	3361.55	
2/19/2004	3314.12	
2/20/2004	3298.58	
2/23/2004	3244.32	
2/24/2004	3243.39	
2/25/2004	3281.29	
2/26/2004	3317.09	
2/27/2004	3326.14	
3/1/2004	3370.25	
3/2/2004	3343.18	
3/3/2004	3356.30	
3/4/2004	3398.24	
3/5/2004	3407.45	
3/8/2004	3396.12	
3/9/2004	3352.71	
3/10/2004	3310.18	
3/11/2004	3257.73	
3/12/2004	3323.42	
3/15/2004	3239.43	
3/16/2004	3221.19	
3/17/2004	3283.93	
3/18/2004	3252.00	
3/19/2004	3245.42	
3/22/2004	3168.89	
3/23/2004	3181.09	
3/24/2004	3165.05	
3/25/2004	3220.77	
3/26/2004	3243.41	
3/29/2004	3318.18	
3/30/2004	3336.16	
3/31/2004	3351.61	
4/1/2004	3385.58	
4/2/2004	3437.18	
4/5/2004	3476.74	
4/6/2004	3441.72	
4/7/2004	3441.49	
4/8/2004	3434.37	
4/12/2004	3465.59	
4/13/2004	3387.15	
4/14/2004	3381.52	
4/15/2004	3371.70	
4/16/2004	3409.55	
4/19/2004	3452.19	
4/20/2004	3386.09	
4/21/2004	3446.35	
4/22/2004	3506.38	
4/23/2004	3486.55	
4/26/2004	3472.58	
4/27/2004	3465.57	
4/28/2004	3378.74	
4/29/2004	3369.67	
4/30/2004	3327.09	
5/3/2004	3368.76	
5/4/2004	3375.58	
5/5/2004	3409.57	
5/6/2004	3363.75	
5/7/2004	3318.08	
5/10/2004	3225.90	
5/11/2004	3298.12	
5/12/2004	3297.42	
5/13/2004	3303.93	
5/14/2004	3270.34	
5/17/2004	3228.79	
5/18/2004	3238.11	
5/19/2004	3239.44	
5/20/2004	3230.28	
5/21/2004	3251.28	
5/24/2004	3269.99	
5/25/2004	3307.28	
5/26/2004	3312.60	
5/27/2004	3336.80	
5/28/2004	3321.47	
6/1/2004	3355.96	
6/2/2004	3380.37	
6/3/2004	3341.21	
6/4/2004	3366.94	
6/7/2004	3401.64	
6/8/2004	3406.01	
6/9/2004	3371.64	
6/10/2004	3375.23	
6/14/2004	3334.62	
6/15/2004	3368.78	
6/16/2004	3412.90	
6/17/2004	3444.21	
6/18/2004	3448.70	
6/21/2004	3438.91	
6/22/2004	3452.59	
6/23/2004	3478.77	
6/24/2004	3478.07	
6/25/2004	3518.47	
6/28/2004	3498.69	
6/29/2004	3538.28	
6/30/2004	3524.63	
7/1/2004	3491.53	
7/2/2004	3477.85	
7/6/2004	3439.32	
7/7/2004	3440.19	
7/8/2004	3383.76	
7/9/2004	3366.33	
7/12/2004	3349.30	
7/13/2004	3347.06	
7/14/2004	3337.45	
7/15/2004	3337.03	
7/16/2004	3277.16	
7/19/2004	3257.82	
7/20/2004	3295.24	
7/21/2004	3211.99	
7/22/2004	3189.03	
7/23/2004	3167.03	
7/26/2004	3120.51	
7/27/2004	3205.98	
7/28/2004	3147.21	
7/29/2004	3194.96	
7/30/2004	3246.02	
8/2/2004	3229.59	
8/3/2004	3192.05	
8/4/2004	3166.81	
8/5/2004	3092.97	
8/6/2004	3002.57	
8/9/2004	2985.46	
8/10/2004	3044.36	
8/11/2004	3062.03	
8/12/2004	2995.31	
8/13/2004	3008.25	
8/16/2004	3046.64	
8/17/2004	3059.59	
8/18/2004	3136.24	
8/19/2004	3125.95	
8/20/2004	3170.85	
8/23/2004	3166.90	
8/24/2004	3181.66	
8/25/2004	3215.44	
8/26/2004	3194.44	
8/27/2004	3231.88	
8/30/2004	3190.46	
8/31/2004	3211.95	
9/1/2004	3254.85	
9/2/2004	3298.93	
9/3/2004	3278.25	
9/7/2004	3320.69	
9/8/2004	3301.37	
9/9/2004	3331.01	
9/10/2004	3346.83	
9/13/2004	3356.13	
9/14/2004	3369.24	
9/15/2004	3365.86	
9/16/2004	3383.66	
9/17/2004	3387.65	
9/20/2004	3341.83	
9/21/2004	3384.98	
9/22/2004	3329.10	
9/23/2004	3321.57	
9/24/2004	3325.18	
9/27/2004	3264.96	
9/28/2004	3258.75	
9/29/2004	3298.64	
9/30/2004	3311.51	
10/1/2004	3357.22	
10/4/2004	3403.48	
10/5/2004	3383.85	
10/6/2004	3377.24	
10/7/2004	3323.19	
10/8/2004	3261.82	
10/11/2004	3269.22	
10/12/2004	3271.85	
10/13/2004	3227.12	
10/14/2004	3192.83	
10/15/2004	3191.75	
10/18/2004	3207.43	
10/19/2004	3163.05	
10/20/2004	3194.57	
10/21/2004	3186.92	
10/22/2004	3148.77	
10/25/2004	3158.07	
10/26/2004	3188.70	
10/27/2004	3290.48	
10/28/2004	3285.60	
10/29/2004	3288.88	
11/1/2004	3295.91	
11/2/2004	3294.94	
11/3/2004	3359.78	
11/4/2004	3383.97	
11/5/2004	3408.88	
11/8/2004	3410.63	
11/9/2004	3461.47	
11/10/2004	3486.71	
11/11/2004	3534.65	
11/12/2004	3543.15	
11/15/2004	3565.56	
11/16/2004	3554.75	
11/17/2004	3583.11	
11/18/2004	3554.60	
11/19/2004	3513.80	
11/22/2004	3526.80	
11/23/2004	3556.98	
11/24/2004	3570.80	
11/26/2004	3588.56	
11/29/2004	3617.54	
11/30/2004	3614.80	
12/1/2004	3683.28	
12/2/2004	3717.93	
12/3/2004	3691.95	
12/6/2004	3667.07	
12/7/2004	3607.10	
12/8/2004	3680.25	
12/9/2004	3668.42	
12/10/2004	3685.31	
12/13/2004	3718.52	
12/14/2004	3755.53	
12/15/2004	3754.31	
12/16/2004	3736.93	
12/17/2004	3747.01	
12/20/2004	3714.97	
12/21/2004	3744.70	
12/22/2004	3761.60	
12/23/2004	3773.19	
12/27/2004	3761.18	
12/28/2004	3821.28	
12/29/2004	3822.21	
12/30/2004	3849.01	
12/31/2004	3846.16	
1/3/2005	3780.05	
1/4/2005	3686.23	
1/5/2005	3630.58	
1/6/2005	3644.77	
1/7/2005	3622.69	
1/10/2005	3694.66	
1/11/2005	3650.19	
1/12/2005	3664.16	
1/13/2005	3630.42	
1/14/2005	3670.98	
1/18/2005	3738.70	
1/19/2005	3716.57	
1/20/2005	3705.97	
1/21/2005	3694.99	
1/24/2005	3643.40	
1/25/2005	3675.23	
1/26/2005	3722.93	
1/27/2005	3718.98	
1/28/2005	3700.97	
1/31/2005	3766.98	
2/1/2005	3785.15	
2/2/2005	3793.61	
2/3/2005	3831.69	
2/4/2005	3887.04	
2/7/2005	3888.71	
2/8/2005	3899.48	
2/9/2005	3847.70	
2/10/2005	3871.07	
2/11/2005	3910.16	
2/14/2005	3885.52	
2/15/2005	3892.09	
2/16/2005	3906.31	
2/17/2005	3853.01	
2/18/2005	3848.27	
2/22/2005	3790.53	
2/23/2005	3799.20	
2/24/2005	3829.65	
2/25/2005	3874.70	
2/28/2005	3851.96	
3/1/2005	3876.14	
3/2/2005	3869.54	
3/3/2005	3878.68	
3/4/2005	3904.25	
3/7/2005	3893.01	
3/8/2005	3856.38	
3/9/2005	3829.90	
3/10/2005	3783.28	
3/11/2005	3771.94	
3/14/2005	3807.34	
3/15/2005	3775.34	
3/16/2005	3759.57	
3/17/2005	3768.19	
3/18/2005	3752.86	
3/21/2005	3768.44	
3/22/2005	3736.18	
3/23/2005	3720.54	
3/24/2005	3751.54	
3/28/2005	3767.35	
3/29/2005	3733.77	
3/30/2005	3769.33	
3/31/2005	3747.45	
4/1/2005	3712.39	
4/4/2005	3712.78	
4/5/2005	3737.24	
4/6/2005	3769.96	
4/7/2005	3790.61	
4/8/2005	3758.57	
4/11/2005	3747.15	
4/12/2005	3780.61	
4/13/2005	3735.09	
4/14/2005	3704.55	
4/15/2005	3672.39	
4/18/2005	3659.62	
4/19/2005	3720.02	
4/20/2005	3699.70	
4/21/2005	3764.85	
4/22/2005	3730.95	
4/25/2005	3772.19	
4/26/2005	3737.90	
4/27/2005	3752.30	
4/28/2005	3709.52	
4/29/2005	3737.28	
5/2/2005	3756.87	
5/3/2005	3754.50	
5/4/2005	3816.11	
5/5/2005	3828.94	
5/6/2005	3835.70	
5/9/2005	3886.58	
5/10/2005	3846.57	
5/11/2005	3872.67	
5/12/2005	3854.34	
5/13/2005	3821.99	
5/16/2005	3874.58	
5/17/2005	3880.34	
5/18/2005	3957.44	
5/19/2005	3977.17	
5/20/2005	3976.31	
5/23/2005	4011.73	
5/24/2005	4016.18	
5/25/2005	3998.49	
5/26/2005	4039.68	
5/27/2005	4048.68	
5/31/2005	4045.99	
6/1/2005	4064.21	
6/2/2005	4047.85	
6/3/2005	4015.02	
6/6/2005	4025.39	
6/7/2005	4039.39	
6/8/2005	4012.27	
6/9/2005	4035.70	
6/10/2005	4029.08	
6/13/2005	4050.42	
6/14/2005	4068.93	
6/15/2005	4078.62	
6/16/2005	4131.16	
6/17/2005	4143.34	
6/20/2005	4155.90	
6/21/2005	4146.02	
6/22/2005	4168.54	
6/23/2005	4124.53	
6/24/2005	4114.68	
6/27/2005	4097.84	
6/28/2005	4200.10	
6/29/2005	4209.90	
6/30/2005	4190.14	
7/1/2005	4210.27	
7/5/2005	4271.52	
7/6/2005	4233.53	
7/7/2005	4237.55	
7/8/2005	4301.37	
7/11/2005	4356.38	
7/12/2005	4381.48	
7/13/2005	4314.33	
7/14/2005	4293.95	
7/15/2005	4288.04	
7/18/2005	4282.90	
7/19/2005	4315.55	
7/20/2005	4355.06	
7/21/2005	4316.95	
7/22/2005	4368.85	
7/25/2005	4322.66	
7/26/2005	4366.05	
7/27/2005	4438.57	
7/28/2005	4502.15	
7/29/2005	4488.97	
8/1/2005	4520.52	
8/2/2005	4531.64	
8/3/2005	4534.55	
8/4/2005	4480.65	
8/5/2005	4444.73	
8/8/2005	4426.56	
8/9/2005	4447.16	
8/10/2005	4462.91	
8/11/2005	4519.35	
8/12/2005	4495.52	
8/15/2005	4543.29	
8/16/2005	4493.00	
8/17/2005	4496.30	
8/18/2005	4474.20	
8/19/2005	4455.79	
8/22/2005	4466.24	
8/23/2005	4461.59	
8/24/2005	4464.36	
8/25/2005	4443.42	
8/26/2005	4387.74	
8/29/2005	4410.83	
8/30/2005	4397.68	
8/31/2005	4460.65	
9/1/2005	4475.28	
9/2/2005	4460.24	
9/6/2005	4542.82	
9/7/2005	4562.51	
9/8/2005	4553.72	
9/9/2005	4559.23	
9/12/2005	4581.77	
9/13/2005	4525.49	
9/14/2005	4480.38	
9/15/2005	4456.34	
9/16/2005	4488.65	
9/19/2005	4448.51	
9/20/2005	4414.34	
9/21/2005	4345.29	
9/22/2005	4346.00	
9/23/2005	4374.68	
9/26/2005	4413.66	
9/27/2005	4447.87	
9/28/2005	4416.53	
9/29/2005	4471.18	
9/30/2005	4461.52	
10/3/2005	4466.03	
10/4/2005	4458.19	
10/5/2005	4348.26	
10/6/2005	4312.42	
10/7/2005	4336.36	
10/10/2005	4308.24	
10/11/2005	4217.92	
10/12/2005	4144.58	
10/13/2005	4169.87	
10/14/2005	4248.21	
10/17/2005	4296.08	
10/18/2005	4270.36	
10/19/2005	4289.73	
10/20/2005	4254.40	
10/21/2005	4293.71	
10/24/2005	4376.90	
10/25/2005	4386.60	
10/26/2005	4384.92	
10/27/2005	4292.06	
10/28/2005	4312.86	
10/31/2005	4372.76	
11/1/2005	4357.20	
11/2/2005	4469.27	
11/3/2005	4451.48	
11/4/2005	4436.66	
11/7/2005	4462.03	
11/8/2005	4413.60	
11/9/2005	4454.34	
11/10/2005	4500.25