Vous êtes sur la page 1sur 72

This spreadsheet supports STUDENT analysis of the case, "The Wm.

Wrigley Jr. Company" (Case 34).

Copyright © 2005 by the University of Virginia Darden School Foundation.


The Wim. Wrigley Jr. Company
Statement of Earnings
year ended December
(in thousands, except per-share amounts) 2001
Earnings
Net sales $ 2,429,646
Cost of sales 997,054
Gross profit 1,432,592
Selling, general and admininstrative expenses 919,236
Operating income 513,356
Investment income 18,553
Other expense (4,543)
Earnings before income taxes 527,366
Income taxes 164,380
Net earnings $ 362,986

Per-share amounts
Net earnings per share of common stock $ 1.61
Dividends paid per share of common stock $ 0.745

Source of data: Company regulatory filings.


mpany
gs
year ended December 31
2000 1999

$ 2,145,706 $ 2,061,602
904,266 904,183
1,241,440 1,157,419
778,197 721,813
463,243 435,606
19,185 17,636
(3,116) (8,812)
479,312 444,430
150,370 136,247
$ 328,942 $ 308,183

$ 1.45 $ 1.33
$ 0.70 $ 0.66
The Wim. Wrigley Jr. Company
Consolidated Balance Sheet
(in thousands of dollars)
ASSETS
Current assets:
Cash and equivalents
Short-term investments, at amortized cost
Accounts receivable
Inventories
Finished goods
Raw materials and supplies

Other current assets


Deferred income taxes - current
Total current assets
Marketable equity securities, at fair value
Deferred charges and other assets
Deferred income taxes - noncurrent
Property, plant, and equipment (at cost)
Land
Buildings and building equipment
Machinery and equipment

Less accumulated depreciation


Net property, plant and equipment
TOTAL ASSETS
LIABILITIES AND STOCKHOLDERS' EQUITY
Current liabilities:
Accounts payable
Accrued expenses
Dividends payable
Income and other taxes payable
Deferred income taxes - current
Total current liabilities
Deferred income taxes - noncurrent
Other non-current liabilities
Common stock
Class B convertible stock
Additional paid-in capital
Retained earnings
Treasury stock
Accumulated other comprehensive income
Total stockholders' equity
TOTAL LIABILITIES AND STOCKHOLDERS' EQUITY

Source of data: Company regulatory filings.


any
et
2001 2000

$ 307,785 $ 300,599
25,450 29,301
239,885 191,570

75,693 64,676
203,288 188,615
278,981 253,291
46,896 39,728
14,846 14,226
913,843 828,715
25,300 28,535
115,745 83,713
26,381 26,743

39,933 39,125
359,109 344,457
857,044 756,050
1,256,086 1,139,632
571,717 532,598
684,379 607,034
$ 1,765,648 $ 1,574,740

$ 91,225 $ 73,129
128,406 113,779
42,711 39,467
68,437 60,976
1,455 859
332,234 288,210
43,206 40,144
113,921 113,489
12,646 12,558
2,850 2,938
1,153 346
1,684,337 1,492,547
(289,799) (256,478)
(134,900) (119,014)
1,276,287 1,132,897
$ 1,765,648 $ 1,574,740
$1,500

Wrigley
$1,400

$1,300

$1,200

$1,100
S&P Food
Beverage &
Tobacco Index
$1,000

$900 S&P 500

$800

$700

$600
0 0 0 0 1 1 1 1 1 1 2 2 2
200 2 00 200 200 2 00 2 00 200 2 00 200 200 200 2 00 200
1/ 1/ /1
/
/1
/ 1/ 1/ 1/ 1/ /1
/
/1
/ 1/ 1/ 1/
6/ 8/ 10 12 2/ 4/ 6/ 8/ 10 12 2/ 4/ 6/
Financial Characteristics of Major Confectionary Firms

Common
Shares Market Value
Outstanding of Equity
Company Name Recent Price (millions) (millions)
Cadbury Schweppes plc $ 26.66 502.50 $ 13,397
Hershey Foods Corp. $ 65.45 136.63 $ 8,942
Kraft Foods $ 38.82 1,735.00 $ 67,353
Tootise Roll Industries Inc. $ 31.17 51.66 $ 1,610
Wm. Wrigley Jr. Co. $ 56.37 232.44 $ 13,103
S&P 500 Composite $ 1,148.08

Company Name Beta EPS Price/ Earnings


Cadbury Schweppes plc 0.60 1.39 15.20
Hershey Foods Corp. 0.60 2.74 20.40
Kraft Foods nmf 1.17 18.70
Tootise Roll Industries Inc. 0.65 1.30 24.00
Wm. Wrigley Jr. Co. 0.75 1.61 29.30
S&P 500 Composite 1.00 18.78 40.55

Source of data: Value Line Investment Survey.


LT Debt/ LT Debt/ (LT
Book Value (LT Debt + Debt + Mkt
of Equity Total LT Debt Book Value Value of LT Debt/Book LT Debt / Mkt
(millions) (millions) of Equity) Equity) Value of Equity Value of Equity
$ 5,264 $ 2,264 30.07% 14.46% 43.01% 16.90%
$ 2,785 $ 869 23.77% 8.85% 31.18% 9.71%
$ 39,920 $ 8,548 17.64% 11.26% 21.41% 12.69%
$ 509 $ 8 1.45% 0.46% 1.47% 0.47%
$ 1,276 $ - 0.00% 0.00% 0.00% 0.00%
18.23% 8.76% 24.27% 9.94%

Interest Compound
Cash Dividend Dividend Coverage Growth of EPS Firm Value/
Dividend Payout Yield Before Tax Past 5 Yrs EBITDA
$ 0.67 44.0% 2.50% 4.6x 6.50% 10.3
$ 1.16 41.0% 2.00% 11.1x 6.50% 11.4
$ 0.26 12.0% 1.50% 3.4x nmf 10.1
$ 0.28 22.0% 0.90% nmf 12.50% 14.6
$ 0.75 46.0% 1.50% nmf 9.00% 22.6
-49.57%
Key Industrial Financial Ratios (Three-year medians 2000-2002)

Investment Grade
AAA
EBIT interest coverage (x) 23.4
Funds from operations/total debt (%) 214.2
Free operating cash flow/total debt (%) 156.6
Return on capital (%) 35.0
Operating income/sales (%) 23.4
Long-term debt/capital (%) (1.1)
Total debt/capital, incl. short-term debt (%) 5.0

Source of data: Standard & Poor's CreditStats, September 8, 2003.

Definitions:

EBIT interest coverage divides earnings before interest and taxes (EBIT) by gross interest expense (before subtracting capitalized interest and interest income).

FFO/total debt divides funds from operations (FFO) by total debt. FFO is defined as net income from continuing operations, depreciation and amortization, deferred in
debt + current maturities + commercial paper, and other short-term borrowings.

Free operating cash flow/total debt. Free operating cash flow is defined as FFO - capital expenditures - (+) increase (decrease) in working capital (excluding changes
current maturities, commercial paper, and other short-term borrowings.

Total debt/EBITDA. Long-term debt + current maturities, commercial paper, and other short-term borrowings/Adjusted earnings from continuing operations before int

Return on capital. EBIT/Average of beginning of year and end of year capital, including short-term debt, current maturities, long-term debt, noncurrent deferred taxes,

Total debt/capital. Long-term debt + current maturities, commercial paper, and other short-term borrowings/Long-term debt + current maturities, commercial paper, an
stock) + minority interest.

Source: Standard & Poor’s Corporate Ratings Criteria 2005, New York: Standard & Poor’s Corporation, page 42.
Investment Grade Non-Investment Grade
AA A BBB BB B
13.3 6.3 3.9 2.2 1.0
65.7 42.2 30.6 19.7 10.4
33.6 22.3 12.8 7.3 1.5
26.6 18.1 13.1 11.5 8.0
24.0 18.1 15.5 15.4 14.7
21.1 33.8 40.3 53.6 72.6
35.9 42.6 47.0 57.7 75.1

racting capitalized interest and interest income).

ng operations, depreciation and amortization, deferred income taxes, and other noncash items/Long-term

crease (decrease) in working capital (excluding changes in cash, marketable securities, and short-term debt)/Long-term debt +

Adjusted earnings from continuing operations before interest, taxes, and depreciation and amortization.

nt maturities, long-term debt, noncurrent deferred taxes, minority interest, and equity (common and preferred stock).

ng-term debt + current maturities, commercial paper, and other short-term borrowings + shareholders' equity (including preferred
Capital Market Conditions, June 7, 2002

U.S. Treasury obligations Yield


3 mos. 1.670%
6 mos. 1.710%
1 yr. 2.310%
2 yr. 3.160%
3 yr. 3.660%
5 yr. 4.090%
7 yr. 4.520%
10 yr. 4.860%
20 yr. 5.650% 6%

5%
Corporate debt obligations (10 year) Yield
4%
AAA 9.307%
AA 9.786% 3%

A 10.083% 2%
BBB 10.894% 1%
BB 12.753% 0%
B 14.663% 3 mos. 6 mos.

Sources of data: Bloomberg LP, Federal Reserve Bank Reports


Other instruments
U.S. Federal Reserve Bank discount rate 1.730%
LIBOR (1 month) 1.840%
Certificates of deposit (6 month) 1.980%
Prime interest rates 4.750%

U.S. Treasury yield curve

June 7, 2002
6%

5%

4%

3%

2%

1%

0%
3 mos. 6 mos. 1 yr. 2 yr. 3 yr. 5 yr. 7 yr. 10 yr. 20 yr.
EPS v. EBIT Analysis

Assumptions Before recapitalization Assumptions


Interest rate on debt Interest rate on debt
Pre-recap debt Pre-recap debt
Tax rate Tax rate

Before recapitalization Worst case Most likely Best case After recapitalization
Operating income (EBIT) Operating income (EBIT)
Interest expense Interest expense
Taxable income Taxable income
Taxes Taxes
Net income Net income
Shares outstanding Shares outstanding
Earnings per share Earnings per share
After recapitalization

Worst case Most likely Best case


Source:
Datastream

S&P 500
WRIGLEY WILLIAM COMPOSITE -
Name JR. PRICE INDEX

Code Wrigley WWY Indexed S&P 500 Comp S&P Indexed


CURRENCY U$ U$
3/1/1999 $ 46.62 $ 1,236.16
3/2/1999 $ 45.47 $ 1,225.50
3/3/1999 $ 45.81 $ 1,227.70
3/4/1999 $ 46.41 $ 1,246.64
3/5/1999 $ 46.50 $ 1,275.47
3/8/1999 $ 46.84 $ 1,282.73
3/9/1999 $ 45.81 $ 1,279.84
3/10/1999 $ 44.72 $ 1,286.84
3/11/1999 $ 45.78 $ 1,297.68
3/12/1999 $ 46.94 $ 1,294.59
3/15/1999 $ 47.37 $ 1,307.26
3/16/1999 $ 47.25 $ 1,306.38
3/17/1999 $ 46.59 $ 1,297.82
3/18/1999 $ 46.19 $ 1,316.55
3/19/1999 $ 45.28 $ 1,299.29
3/22/1999 $ 45.50 $ 1,297.01
3/23/1999 $ 44.50 $ 1,262.14
3/24/1999 $ 45.09 $ 1,268.59
3/25/1999 $ 44.97 $ 1,289.99
3/26/1999 $ 44.38 $ 1,282.80
3/29/1999 $ 45.22 $ 1,310.17
3/30/1999 $ 45.03 $ 1,300.75
3/31/1999 $ 45.22 $ 1,286.37
4/1/1999 $ 45.19 $ 1,293.72
4/2/1999 $ 45.19 $ 1,293.72
4/5/1999 $ 46.22 $ 1,321.12
4/6/1999 $ 45.94 $ 1,317.89
4/7/1999 $ 45.50 $ 1,326.89
4/8/1999 $ 46.16 $ 1,343.98
4/9/1999 $ 46.56 $ 1,348.35
4/12/1999 $ 48.25 $ 1,358.64
4/13/1999 $ 48.22 $ 1,349.82
4/14/1999 $ 47.22 $ 1,328.44
4/15/1999 $ 46.72 $ 1,322.86
4/16/1999 $ 46.00 $ 1,319.00
4/19/1999 $ 45.28 $ 1,289.48
4/20/1999 $ 45.22 $ 1,306.17
4/21/1999 $ 46.12 $ 1,336.12
4/22/1999 $ 46.87 $ 1,358.82
4/23/1999 $ 46.81 $ 1,356.85
4/26/1999 $ 47.00 $ 1,360.04
4/27/1999 $ 47.16 $ 1,362.80
4/28/1999 $ 45.50 $ 1,350.91
4/29/1999 $ 44.19 $ 1,342.83
4/30/1999 $ 44.34 $ 1,335.18
5/3/1999 $ 45.16 $ 1,354.63
5/4/1999 $ 43.94 $ 1,332.00
5/5/1999 $ 44.19 $ 1,347.31
5/6/1999 $ 44.44 $ 1,332.05
5/7/1999 $ 45.00 $ 1,345.00
5/10/1999 $ 44.66 $ 1,340.30
5/11/1999 $ 44.09 $ 1,355.61
5/12/1999 $ 44.16 $ 1,364.00
5/13/1999 $ 45.13 $ 1,367.56
5/14/1999 $ 45.19 $ 1,337.80
5/17/1999 $ 45.00 $ 1,339.49
5/18/1999 $ 44.72 $ 1,333.32
5/19/1999 $ 44.66 $ 1,344.23
5/20/1999 $ 45.25 $ 1,338.83
5/21/1999 $ 44.84 $ 1,330.29
5/24/1999 $ 44.34 $ 1,306.65
5/25/1999 $ 43.78 $ 1,284.40
5/26/1999 $ 43.69 $ 1,304.76
5/27/1999 $ 42.84 $ 1,281.41
5/28/1999 $ 43.53 $ 1,301.84
5/31/1999 $ 43.53 $ 1,301.84
6/1/1999 $ 43.19 $ 1,294.26
6/2/1999 $ 42.94 $ 1,294.81
6/3/1999 $ 43.19 $ 1,299.54
6/4/1999 $ 43.97 $ 1,327.75
6/7/1999 $ 44.06 $ 1,334.52
6/8/1999 $ 42.41 $ 1,317.33
6/9/1999 $ 42.69 $ 1,318.64
6/10/1999 $ 43.16 $ 1,302.82
6/11/1999 $ 42.97 $ 1,293.64
6/14/1999 $ 43.00 $ 1,294.00
6/15/1999 $ 42.31 $ 1,301.16
6/16/1999 $ 42.06 $ 1,330.41
6/17/1999 $ 42.53 $ 1,339.90
6/18/1999 $ 42.50 $ 1,342.84
6/21/1999 $ 41.50 $ 1,349.00
6/22/1999 $ 41.41 $ 1,335.88
6/23/1999 $ 41.53 $ 1,333.06
6/24/1999 $ 41.44 $ 1,315.78
6/25/1999 $ 41.84 $ 1,315.31
6/28/1999 $ 42.56 $ 1,331.35
6/29/1999 $ 43.13 $ 1,351.45
6/30/1999 $ 44.59 $ 1,372.71
7/1/1999 $ 44.44 $ 1,380.96
7/2/1999 $ 43.94 $ 1,391.22
7/5/1999 $ 43.94 $ 1,391.22
7/6/1999 $ 43.34 $ 1,388.12
7/7/1999 $ 43.81 $ 1,395.86
7/8/1999 $ 43.63 $ 1,394.42
7/9/1999 $ 44.22 $ 1,403.28
7/12/1999 $ 43.63 $ 1,399.10
7/13/1999 $ 42.84 $ 1,393.56
7/14/1999 $ 42.66 $ 1,398.17
7/15/1999 $ 43.09 $ 1,409.62
7/16/1999 $ 43.00 $ 1,418.78
7/19/1999 $ 42.91 $ 1,407.65
7/20/1999 $ 42.47 $ 1,377.10
7/21/1999 $ 42.47 $ 1,379.29
7/22/1999 $ 42.44 $ 1,360.97
7/23/1999 $ 41.59 $ 1,356.94
7/26/1999 $ 41.84 $ 1,347.76
7/27/1999 $ 41.50 $ 1,362.84
7/28/1999 $ 40.84 $ 1,365.40
7/29/1999 $ 40.47 $ 1,341.03
7/30/1999 $ 39.84 $ 1,328.72
8/2/1999 $ 40.88 $ 1,328.05
8/3/1999 $ 39.84 $ 1,322.18
8/4/1999 $ 38.66 $ 1,305.33
8/5/1999 $ 38.44 $ 1,313.71
8/6/1999 $ 38.19 $ 1,300.29
8/9/1999 $ 38.31 $ 1,297.80
8/10/1999 $ 37.97 $ 1,281.43
8/11/1999 $ 38.00 $ 1,301.93
8/12/1999 $ 37.47 $ 1,298.16
8/13/1999 $ 37.19 $ 1,327.68
8/16/1999 $ 36.84 $ 1,330.77
8/17/1999 $ 37.19 $ 1,344.16
8/18/1999 $ 36.87 $ 1,332.84
8/19/1999 $ 37.31 $ 1,323.59
8/20/1999 $ 37.00 $ 1,336.61
8/23/1999 $ 37.31 $ 1,360.22
8/24/1999 $ 38.19 $ 1,363.50
8/25/1999 $ 39.06 $ 1,381.79
8/26/1999 $ 39.09 $ 1,362.01
8/27/1999 $ 38.53 $ 1,348.27
8/30/1999 $ 38.19 $ 1,324.02
8/31/1999 $ 39.16 $ 1,320.41
9/1/1999 $ 39.06 $ 1,331.06
9/2/1999 $ 38.41 $ 1,319.11
9/3/1999 $ 38.56 $ 1,357.24
9/6/1999 $ 38.56 $ 1,357.24
9/7/1999 $ 38.13 $ 1,350.45
9/8/1999 $ 38.09 $ 1,344.15
9/9/1999 $ 38.38 $ 1,347.66
9/10/1999 $ 37.97 $ 1,351.66
9/13/1999 $ 38.56 $ 1,344.13
9/14/1999 $ 37.22 $ 1,336.29
9/15/1999 $ 36.81 $ 1,317.97
9/16/1999 $ 36.41 $ 1,318.48
9/17/1999 $ 35.84 $ 1,335.42
9/20/1999 $ 35.75 $ 1,335.53
9/21/1999 $ 35.25 $ 1,307.58
9/22/1999 $ 34.88 $ 1,310.52
9/23/1999 $ 33.66 $ 1,280.41
9/24/1999 $ 34.50 $ 1,277.36
9/27/1999 $ 35.00 $ 1,283.31
9/28/1999 $ 34.97 $ 1,282.20
9/29/1999 $ 34.47 $ 1,268.38
9/30/1999 $ 34.41 $ 1,282.70
10/1/1999 $ 34.03 $ 1,282.81
10/4/1999 $ 34.00 $ 1,304.59
10/5/1999 $ 33.97 $ 1,301.34
10/6/1999 $ 34.88 $ 1,325.40
10/7/1999 $ 34.88 $ 1,317.64
10/8/1999 $ 36.00 $ 1,336.02
10/11/1999 $ 35.31 $ 1,335.20
10/12/1999 $ 35.38 $ 1,313.03
10/13/1999 $ 34.78 $ 1,285.55
10/14/1999 $ 35.38 $ 1,283.42
10/15/1999 $ 34.66 $ 1,247.41
10/18/1999 $ 35.13 $ 1,254.13
10/19/1999 $ 35.16 $ 1,261.31
10/20/1999 $ 35.25 $ 1,289.42
10/21/1999 $ 35.87 $ 1,283.61
10/22/1999 $ 36.16 $ 1,301.66
10/25/1999 $ 36.22 $ 1,293.63
10/26/1999 $ 36.37 $ 1,281.91
10/27/1999 $ 38.91 $ 1,296.70
10/28/1999 $ 40.28 $ 1,342.44
10/29/1999 $ 39.97 $ 1,362.92
11/1/1999 $ 39.34 $ 1,354.13
11/2/1999 $ 40.28 $ 1,347.74
11/3/1999 $ 41.50 $ 1,354.92
11/4/1999 $ 41.22 $ 1,362.64
11/5/1999 $ 41.06 $ 1,370.23
11/8/1999 $ 41.56 $ 1,377.01
11/9/1999 $ 40.59 $ 1,365.28
11/10/1999 $ 40.50 $ 1,373.46
11/11/1999 $ 39.50 $ 1,381.45
11/12/1999 $ 40.38 $ 1,396.06
11/15/1999 $ 40.28 $ 1,394.39
11/16/1999 $ 40.44 $ 1,420.06
11/17/1999 $ 42.09 $ 1,410.70
11/18/1999 $ 41.37 $ 1,424.94
11/19/1999 $ 40.81 $ 1,422.00
11/22/1999 $ 40.88 $ 1,420.94
11/23/1999 $ 41.59 $ 1,404.64
11/24/1999 $ 41.56 $ 1,417.08
11/25/1999 $ 41.56 $ 1,417.08
11/26/1999 $ 41.28 $ 1,416.62
11/29/1999 $ 41.47 $ 1,407.83
11/30/1999 $ 41.59 $ 1,388.91
12/1/1999 $ 41.47 $ 1,397.72
12/2/1999 $ 40.63 $ 1,409.03
12/3/1999 $ 40.81 $ 1,433.30
12/6/1999 $ 40.78 $ 1,423.33
12/7/1999 $ 41.50 $ 1,409.17
12/8/1999 $ 40.75 $ 1,403.88
12/9/1999 $ 40.75 $ 1,408.11
12/10/1999 $ 40.50 $ 1,417.03
12/13/1999 $ 40.66 $ 1,415.22
12/14/1999 $ 40.94 $ 1,403.17
12/15/1999 $ 40.94 $ 1,413.32
12/16/1999 $ 39.88 $ 1,418.78
12/17/1999 $ 38.63 $ 1,421.03
12/20/1999 $ 38.97 $ 1,418.09
12/21/1999 $ 39.09 $ 1,433.43
12/22/1999 $ 39.28 $ 1,436.13
12/23/1999 $ 39.75 $ 1,458.34
12/24/1999 $ 39.75 $ 1,458.34
12/27/1999 $ 40.56 $ 1,457.09
12/28/1999 $ 40.72 $ 1,457.66
12/29/1999 $ 40.41 $ 1,463.45
12/30/1999 $ 40.50 $ 1,464.47
12/31/1999 $ 41.47 $ 1,469.25
1/3/2000 $ 40.34 $ 1,455.22
1/4/2000 $ 39.50 $ 1,399.42
1/5/2000 $ 39.00 $ 1,402.11
1/6/2000 $ 39.38 $ 1,403.45
1/7/2000 $ 40.00 $ 1,441.47
1/10/2000 $ 38.97 $ 1,457.59
1/11/2000 $ 39.06 $ 1,438.56
1/12/2000 $ 39.59 $ 1,432.25
1/13/2000 $ 40.81 $ 1,449.67
1/14/2000 $ 39.84 $ 1,465.16
1/17/2000 $ 39.84 $ 1,465.16
1/18/2000 $ 40.50 $ 1,455.14
1/19/2000 $ 39.75 $ 1,455.91
1/20/2000 $ 38.81 $ 1,445.56
1/21/2000 $ 38.53 $ 1,441.36
1/24/2000 $ 37.19 $ 1,401.53
1/25/2000 $ 37.59 $ 1,410.03
1/26/2000 $ 39.50 $ 1,404.09
1/27/2000 $ 39.03 $ 1,398.56
1/28/2000 $ 38.47 $ 1,360.16
1/31/2000 $ 39.00 $ 1,394.45
2/1/2000 $ 38.16 $ 1,409.28
2/2/2000 $ 37.97 $ 1,409.12
2/3/2000 $ 38.38 $ 1,424.97
2/4/2000 $ 38.19 $ 1,424.37
2/7/2000 $ 38.41 $ 1,424.18
2/8/2000 $ 38.69 $ 1,441.75
2/9/2000 $ 38.03 $ 1,411.70
2/10/2000 $ 37.47 $ 1,416.83
2/11/2000 $ 37.16 $ 1,387.13
2/14/2000 $ 37.31 $ 1,389.94
2/15/2000 $ 38.19 $ 1,402.05
2/16/2000 $ 37.41 $ 1,387.67
2/17/2000 $ 37.44 $ 1,388.27
2/18/2000 $ 36.97 $ 1,346.09
2/21/2000 $ 36.97 $ 1,346.09
2/22/2000 $ 37.31 $ 1,352.17
2/23/2000 $ 36.28 $ 1,360.69
2/24/2000 $ 33.97 $ 1,353.42
2/25/2000 $ 32.78 $ 1,333.36
2/28/2000 $ 34.28 $ 1,348.05
2/29/2000 $ 33.81 $ 1,366.42
3/1/2000 $ 32.84 $ 1,379.19
3/2/2000 $ 31.91 $ 1,381.77
3/3/2000 $ 32.53 $ 1,409.17
3/6/2000 $ 32.03 $ 1,391.28
3/7/2000 $ 31.28 $ 1,355.63
3/8/2000 $ 31.25 $ 1,366.70
3/9/2000 $ 31.47 $ 1,401.69
3/10/2000 $ 30.84 $ 1,395.07
3/13/2000 $ 31.03 $ 1,383.62
3/14/2000 $ 30.31 $ 1,359.15
3/15/2000 $ 33.12 $ 1,392.15
3/16/2000 $ 36.72 $ 1,458.47
3/17/2000 $ 36.03 $ 1,464.47
3/20/2000 $ 36.50 $ 1,456.63
3/21/2000 $ 36.91 $ 1,493.88
3/22/2000 $ 36.16 $ 1,500.64
3/23/2000 $ 36.72 $ 1,527.34
3/24/2000 $ 35.19 $ 1,527.45
3/27/2000 $ 34.63 $ 1,523.86
3/28/2000 $ 34.91 $ 1,507.73
3/29/2000 $ 35.84 $ 1,508.52
3/30/2000 $ 38.34 $ 1,487.92
3/31/2000 $ 38.41 $ 1,498.58
4/3/2000 $ 38.16 $ 1,505.97
4/4/2000 $ 38.91 $ 1,494.73
4/5/2000 $ 38.25 $ 1,487.38
4/6/2000 $ 38.28 $ 1,501.34
4/7/2000 $ 38.31 $ 1,516.34
4/10/2000 $ 38.78 $ 1,504.45
4/11/2000 $ 39.06 $ 1,500.59
4/12/2000 $ 39.41 $ 1,467.17
4/13/2000 $ 39.28 $ 1,440.52
4/14/2000 $ 38.22 $ 1,356.56
4/17/2000 $ 38.81 $ 1,401.44
4/18/2000 $ 38.66 $ 1,441.61
4/19/2000 $ 38.00 $ 1,427.47
4/20/2000 $ 38.00 $ 1,434.53
4/21/2000 $ 38.00 $ 1,434.53
4/24/2000 $ 38.88 $ 1,429.86
4/25/2000 $ 38.84 $ 1,477.44
4/26/2000 $ 37.91 $ 1,460.98
4/27/2000 $ 36.91 $ 1,464.92
4/28/2000 $ 36.19 $ 1,452.42
5/1/2000 $ 71.94 $ 1,468.25
5/2/2000 $ 72.25 $ 1,446.28
5/3/2000 $ 73.00 $ 1,415.09
5/4/2000 $ 73.81 $ 1,409.56
5/5/2000 $ 73.13 $ 1,432.63
5/8/2000 $ 73.50 $ 1,424.17
5/9/2000 $ 73.88 $ 1,412.14
5/10/2000 $ 74.38 $ 1,383.05
5/11/2000 $ 74.81 $ 1,407.81
5/12/2000 $ 73.94 $ 1,420.95
5/15/2000 $ 74.63 $ 1,452.36
5/16/2000 $ 37.37 $ 1,466.03
5/17/2000 $ 36.22 $ 1,447.80
5/18/2000 $ 36.25 $ 1,437.20
5/19/2000 $ 36.16 $ 1,406.95
5/22/2000 $ 37.00 $ 1,400.72
5/23/2000 $ 37.47 $ 1,373.86
5/24/2000 $ 39.09 $ 1,399.05
5/25/2000 $ 38.94 $ 1,381.52
5/26/2000 $ 40.06 $ 1,378.02
5/29/2000 $ 40.06 $ 1,378.02
5/30/2000 $ 40.31 $ 1,422.45
5/31/2000 $ 40.03 $ 1,420.59
6/1/2000 $ 40.16 $ 1,000.00 $ 1,448.81 $ 1,000.00
6/2/2000 $ 39.94 $ 994.52 $ 1,477.27 $ 1,019.64
6/5/2000 $ 39.81 $ 991.28 $ 1,467.63 $ 1,012.99
6/6/2000 $ 40.41 $ 1,006.23 $ 1,457.84 $ 1,006.23
6/7/2000 $ 40.69 $ 1,013.20 $ 1,471.36 $ 1,015.56
6/8/2000 $ 40.63 $ 1,011.70 $ 1,461.67 $ 1,008.88
6/9/2000 $ 40.47 $ 1,007.72 $ 1,456.95 $ 1,005.62
6/12/2000 $ 41.12 $ 1,023.90 $ 1,446.00 $ 998.06
6/13/2000 $ 41.84 $ 1,041.83 $ 1,469.44 $ 1,014.24
6/14/2000 $ 41.56 $ 1,034.86 $ 1,470.54 $ 1,015.00
6/15/2000 $ 40.50 $ 1,008.47 $ 1,478.73 $ 1,020.65
6/16/2000 $ 39.75 $ 989.79 $ 1,464.46 $ 1,010.80
6/19/2000 $ 39.53 $ 984.31 $ 1,486.00 $ 1,025.67
6/20/2000 $ 38.56 $ 960.16 $ 1,475.95 $ 1,018.73
6/21/2000 $ 38.19 $ 950.95 $ 1,479.13 $ 1,020.93
6/22/2000 $ 38.78 $ 965.64 $ 1,452.18 $ 1,002.33
6/23/2000 $ 39.25 $ 977.34 $ 1,441.48 $ 994.94
6/26/2000 $ 40.69 $ 1,013.20 $ 1,455.31 $ 1,004.49
6/27/2000 $ 40.25 $ 1,002.24 $ 1,450.55 $ 1,001.20
6/28/2000 $ 39.56 $ 985.06 $ 1,454.82 $ 1,004.15
6/29/2000 $ 38.91 $ 968.87 $ 1,442.39 $ 995.57
6/30/2000 $ 40.09 $ 998.26 $ 1,454.60 $ 1,004.00
7/3/2000 $ 39.97 $ 995.27 $ 1,469.54 $ 1,014.31
7/4/2000 $ 39.97 $ 995.27 $ 1,469.54 $ 1,014.31
7/5/2000 $ 40.31 $ 1,003.74 $ 1,446.23 $ 998.22
7/6/2000 $ 40.56 $ 1,009.96 $ 1,456.67 $ 1,005.43
7/7/2000 $ 40.53 $ 1,009.21 $ 1,478.90 $ 1,020.77
7/10/2000 $ 40.00 $ 996.02 $ 1,475.62 $ 1,018.50
7/11/2000 $ 39.56 $ 985.06 $ 1,480.88 $ 1,022.14
7/12/2000 $ 39.19 $ 975.85 $ 1,492.92 $ 1,030.45
7/13/2000 $ 39.03 $ 971.86 $ 1,495.84 $ 1,032.46
7/14/2000 $ 39.47 $ 982.82 $ 1,509.98 $ 1,042.22
7/17/2000 $ 38.66 $ 962.65 $ 1,510.49 $ 1,042.57
7/18/2000 $ 39.03 $ 971.86 $ 1,493.74 $ 1,031.01
7/19/2000 $ 39.34 $ 979.58 $ 1,481.96 $ 1,022.88
7/20/2000 $ 39.06 $ 972.61 $ 1,495.57 $ 1,032.27
7/21/2000 $ 38.69 $ 963.40 $ 1,480.19 $ 1,021.66
7/24/2000 $ 37.91 $ 943.97 $ 1,464.29 $ 1,010.68
7/25/2000 $ 38.06 $ 947.71 $ 1,474.47 $ 1,017.71
7/26/2000 $ 38.09 $ 948.46 $ 1,452.42 $ 1,002.49
7/27/2000 $ 38.31 $ 953.93 $ 1,449.62 $ 1,000.56
7/28/2000 $ 38.16 $ 950.20 $ 1,419.89 $ 980.04
7/31/2000 $ 38.00 $ 946.22 $ 1,430.83 $ 987.59
8/1/2000 $ 38.84 $ 967.13 $ 1,438.10 $ 992.61
8/2/2000 $ 39.34 $ 979.58 $ 1,438.70 $ 993.02
8/3/2000 $ 38.75 $ 964.89 $ 1,452.56 $ 1,002.59
8/4/2000 $ 39.13 $ 974.35 $ 1,462.93 $ 1,009.75
8/7/2000 $ 38.88 $ 968.13 $ 1,479.32 $ 1,021.06
8/8/2000 $ 38.47 $ 957.92 $ 1,482.80 $ 1,023.46
8/9/2000 $ 38.09 $ 948.46 $ 1,472.87 $ 1,016.61
8/10/2000 $ 38.59 $ 960.91 $ 1,460.25 $ 1,007.90
8/11/2000 $ 38.66 $ 962.65 $ 1,471.84 $ 1,015.90
8/14/2000 $ 38.91 $ 968.87 $ 1,491.56 $ 1,029.51
8/15/2000 $ 39.03 $ 971.86 $ 1,484.43 $ 1,024.59
8/16/2000 $ 38.53 $ 959.41 $ 1,479.85 $ 1,021.42
8/17/2000 $ 38.38 $ 955.68 $ 1,496.07 $ 1,032.62
8/18/2000 $ 39.03 $ 971.86 $ 1,491.72 $ 1,029.62
8/21/2000 $ 39.34 $ 979.58 $ 1,499.48 $ 1,034.97
8/22/2000 $ 38.72 $ 964.14 $ 1,498.13 $ 1,034.04
8/23/2000 $ 38.53 $ 959.41 $ 1,505.97 $ 1,039.45
8/24/2000 $ 38.38 $ 955.68 $ 1,508.31 $ 1,041.07
8/25/2000 $ 38.06 $ 947.71 $ 1,506.45 $ 1,039.78
8/28/2000 $ 38.13 $ 949.45 $ 1,514.09 $ 1,045.06
8/29/2000 $ 37.91 $ 943.97 $ 1,509.84 $ 1,042.12
8/30/2000 $ 37.31 $ 929.03 $ 1,502.59 $ 1,037.12
8/31/2000 $ 37.03 $ 922.06 $ 1,517.68 $ 1,047.54
9/1/2000 $ 36.81 $ 916.58 $ 1,520.77 $ 1,049.67
9/4/2000 $ 36.81 $ 916.58 $ 1,520.77 $ 1,049.67
9/5/2000 $ 37.03 $ 922.06 $ 1,507.08 $ 1,040.22
9/6/2000 $ 36.59 $ 911.11 $ 1,492.25 $ 1,029.98
9/7/2000 $ 36.22 $ 901.89 $ 1,502.51 $ 1,037.06
9/8/2000 $ 37.50 $ 933.76 $ 1,494.50 $ 1,031.54
9/11/2000 $ 36.75 $ 915.09 $ 1,489.26 $ 1,027.92
9/12/2000 $ 37.22 $ 926.79 $ 1,481.99 $ 1,022.90
9/13/2000 $ 37.09 $ 923.56 $ 1,484.91 $ 1,024.92
9/14/2000 $ 35.91 $ 894.17 $ 1,480.87 $ 1,022.13
9/15/2000 $ 35.84 $ 892.43 $ 1,465.81 $ 1,011.73
9/18/2000 $ 35.47 $ 883.22 $ 1,444.51 $ 997.03
9/19/2000 $ 35.72 $ 889.44 $ 1,459.90 $ 1,007.65
9/20/2000 $ 35.34 $ 879.98 $ 1,451.34 $ 1,001.75
9/21/2000 $ 35.78 $ 890.94 $ 1,449.05 $ 1,000.17
9/22/2000 $ 36.28 $ 903.39 $ 1,448.72 $ 999.94
9/25/2000 $ 35.87 $ 893.18 $ 1,439.03 $ 993.25
9/26/2000 $ 36.50 $ 908.86 $ 1,427.21 $ 985.09
9/27/2000 $ 36.66 $ 912.85 $ 1,426.57 $ 984.65
9/28/2000 $ 37.16 $ 925.30 $ 1,458.29 $ 1,006.54
9/29/2000 $ 37.44 $ 932.27 $ 1,436.51 $ 991.51
10/2/2000 $ 37.28 $ 928.29 $ 1,436.23 $ 991.32
10/3/2000 $ 36.97 $ 920.57 $ 1,426.46 $ 984.57
10/4/2000 $ 36.50 $ 908.86 $ 1,434.32 $ 990.00
10/5/2000 $ 38.34 $ 954.68 $ 1,436.28 $ 991.35
10/6/2000 $ 37.69 $ 938.50 $ 1,408.99 $ 972.52
10/9/2000 $ 37.81 $ 941.48 $ 1,402.03 $ 967.71
10/10/2000 $ 38.09 $ 948.46 $ 1,387.02 $ 957.35
10/11/2000 $ 38.16 $ 950.20 $ 1,364.59 $ 941.87
10/12/2000 $ 38.13 $ 949.45 $ 1,329.78 $ 917.84
10/13/2000 $ 37.31 $ 929.03 $ 1,374.17 $ 948.48
10/16/2000 $ 38.03 $ 946.96 $ 1,374.62 $ 948.79
10/17/2000 $ 37.44 $ 932.27 $ 1,349.97 $ 931.78
10/18/2000 $ 37.25 $ 927.54 $ 1,342.13 $ 926.37
10/19/2000 $ 37.50 $ 933.76 $ 1,388.76 $ 958.55
10/20/2000 $ 36.94 $ 919.82 $ 1,396.93 $ 964.19
10/23/2000 $ 37.12 $ 924.30 $ 1,395.78 $ 963.40
10/24/2000 $ 37.19 $ 926.05 $ 1,398.13 $ 965.02
10/25/2000 $ 38.47 $ 957.92 $ 1,364.90 $ 942.08
10/26/2000 $ 38.75 $ 964.89 $ 1,364.44 $ 941.77
10/27/2000 $ 39.19 $ 975.85 $ 1,379.58 $ 952.22
10/30/2000 $ 40.09 $ 998.26 $ 1,398.66 $ 965.39
10/31/2000 $ 39.59 $ 985.81 $ 1,429.40 $ 986.60
11/1/2000 $ 40.00 $ 996.02 $ 1,421.22 $ 980.96
11/2/2000 $ 39.78 $ 990.54 $ 1,428.32 $ 985.86
11/3/2000 $ 40.25 $ 1,002.24 $ 1,426.69 $ 984.73
11/6/2000 $ 41.09 $ 1,023.16 $ 1,432.19 $ 988.53
11/7/2000 $ 40.84 $ 1,016.93 $ 1,431.87 $ 988.31
11/8/2000 $ 41.06 $ 1,022.41 $ 1,409.28 $ 972.72
11/9/2000 $ 41.97 $ 1,045.07 $ 1,400.14 $ 966.41
11/10/2000 $ 42.50 $ 1,058.27 $ 1,365.98 $ 942.83
11/13/2000 $ 42.09 $ 1,048.06 $ 1,351.26 $ 932.67
11/14/2000 $ 42.06 $ 1,047.31 $ 1,382.95 $ 954.54
11/15/2000 $ 43.31 $ 1,078.44 $ 1,389.81 $ 959.28
11/16/2000 $ 43.59 $ 1,085.41 $ 1,372.32 $ 947.20
11/17/2000 $ 43.19 $ 1,075.45 $ 1,367.72 $ 944.03
11/20/2000 $ 43.69 $ 1,087.90 $ 1,342.62 $ 926.71
11/21/2000 $ 44.72 $ 1,113.55 $ 1,347.35 $ 929.97
11/22/2000 $ 44.31 $ 1,103.34 $ 1,322.36 $ 912.72
11/23/2000 $ 44.31 $ 1,103.34 $ 1,322.36 $ 912.72
11/24/2000 $ 43.59 $ 1,085.41 $ 1,341.77 $ 926.12
11/27/2000 $ 43.78 $ 1,090.14 $ 1,348.97 $ 931.09
11/28/2000 $ 44.53 $ 1,108.81 $ 1,336.09 $ 922.20
11/29/2000 $ 45.47 $ 1,132.22 $ 1,341.91 $ 926.22
11/30/2000 $ 45.41 $ 1,130.73 $ 1,314.95 $ 907.61
12/1/2000 $ 45.28 $ 1,127.49 $ 1,315.23 $ 907.80
12/4/2000 $ 45.66 $ 1,136.95 $ 1,324.97 $ 914.52
12/5/2000 $ 44.88 $ 1,117.53 $ 1,376.54 $ 950.12
12/6/2000 $ 44.47 $ 1,107.32 $ 1,351.46 $ 932.81
12/7/2000 $ 45.19 $ 1,125.25 $ 1,343.55 $ 927.35
12/8/2000 $ 44.53 $ 1,108.81 $ 1,369.89 $ 945.53
12/11/2000 $ 43.00 $ 1,070.72 $ 1,380.20 $ 952.64
12/12/2000 $ 43.31 $ 1,078.44 $ 1,371.18 $ 946.42
12/13/2000 $ 43.91 $ 1,093.38 $ 1,359.99 $ 938.69
12/14/2000 $ 43.31 $ 1,078.44 $ 1,340.93 $ 925.54
12/15/2000 $ 44.69 $ 1,112.80 $ 1,312.15 $ 905.67
12/18/2000 $ 45.44 $ 1,131.47 $ 1,322.74 $ 912.98
12/19/2000 $ 45.75 $ 1,139.19 $ 1,305.60 $ 901.15
12/20/2000 $ 46.00 $ 1,145.42 $ 1,264.74 $ 872.95
12/21/2000 $ 46.78 $ 1,164.84 $ 1,274.86 $ 879.94
12/22/2000 $ 46.34 $ 1,153.88 $ 1,305.97 $ 901.41
12/25/2000 $ 46.34 $ 1,153.88 $ 1,305.97 $ 901.41
12/26/2000 $ 46.91 $ 1,168.08 $ 1,315.19 $ 907.77
12/27/2000 $ 46.91 $ 1,168.08 $ 1,328.92 $ 917.25
12/28/2000 $ 47.09 $ 1,172.56 $ 1,334.22 $ 920.91
12/29/2000 $ 47.91 $ 1,192.98 $ 1,320.28 $ 911.29
1/1/2001 $ 47.91 $ 1,192.98 $ 1,320.28 $ 911.29
1/2/2001 $ 48.03 $ 1,195.97 $ 1,283.27 $ 885.74
1/3/2001 $ 46.00 $ 1,145.42 $ 1,347.56 $ 930.12
1/4/2001 $ 44.75 $ 1,114.29 $ 1,333.34 $ 920.30
1/5/2001 $ 45.66 $ 1,136.95 $ 1,298.35 $ 896.15
1/8/2001 $ 45.88 $ 1,142.43 $ 1,295.86 $ 894.43
1/9/2001 $ 46.19 $ 1,150.15 $ 1,300.80 $ 897.84
1/10/2001 $ 45.81 $ 1,140.69 $ 1,313.27 $ 906.45
1/11/2001 $ 45.03 $ 1,121.26 $ 1,326.82 $ 915.80
1/12/2001 $ 44.00 $ 1,095.62 $ 1,318.32 $ 909.93
1/15/2001 $ 44.00 $ 1,095.62 $ 1,318.32 $ 909.93
1/16/2001 $ 44.91 $ 1,118.28 $ 1,326.65 $ 915.68
1/17/2001 $ 44.59 $ 1,110.31 $ 1,329.47 $ 917.63
1/18/2001 $ 44.56 $ 1,109.56 $ 1,347.97 $ 930.40
1/19/2001 $ 43.50 $ 1,083.17 $ 1,342.54 $ 926.65
1/22/2001 $ 43.47 $ 1,082.42 $ 1,342.90 $ 926.90
1/23/2001 $ 44.03 $ 1,096.36 $ 1,360.40 $ 938.98
1/24/2001 $ 43.91 $ 1,093.38 $ 1,364.31 $ 941.68
1/25/2001 $ 43.63 $ 1,086.40 $ 1,357.51 $ 936.98
1/26/2001 $ 43.34 $ 1,079.18 $ 1,354.95 $ 935.22
1/29/2001 $ 43.80 $ 1,090.64 $ 1,364.17 $ 941.58
1/30/2001 $ 43.51 $ 1,083.42 $ 1,373.73 $ 948.18
1/31/2001 $ 43.70 $ 1,088.15 $ 1,366.01 $ 942.85
2/1/2001 $ 43.96 $ 1,094.62 $ 1,373.47 $ 948.00
2/2/2001 $ 44.06 $ 1,097.11 $ 1,349.47 $ 931.43
2/5/2001 $ 44.90 $ 1,118.03 $ 1,354.31 $ 934.77
2/6/2001 $ 44.83 $ 1,116.28 $ 1,352.26 $ 933.36
2/7/2001 $ 45.17 $ 1,124.75 $ 1,340.89 $ 925.51
2/8/2001 $ 45.48 $ 1,132.47 $ 1,332.53 $ 919.74
2/9/2001 $ 45.50 $ 1,132.97 $ 1,314.76 $ 907.48
2/12/2001 $ 45.67 $ 1,137.20 $ 1,330.31 $ 918.21
2/13/2001 $ 45.69 $ 1,137.70 $ 1,318.80 $ 910.26
2/14/2001 $ 44.78 $ 1,115.04 $ 1,315.92 $ 908.28
2/15/2001 $ 44.90 $ 1,118.03 $ 1,326.62 $ 915.66
2/16/2001 $ 45.80 $ 1,140.44 $ 1,301.53 $ 898.34
2/19/2001 $ 45.80 $ 1,140.44 $ 1,301.53 $ 898.34
2/20/2001 $ 46.17 $ 1,149.65 $ 1,278.95 $ 882.76
2/21/2001 $ 45.81 $ 1,140.69 $ 1,255.27 $ 866.41
2/22/2001 $ 45.90 $ 1,142.93 $ 1,252.82 $ 864.72
2/23/2001 $ 45.57 $ 1,134.71 $ 1,245.86 $ 859.92
2/26/2001 $ 45.74 $ 1,138.94 $ 1,267.65 $ 874.96
2/27/2001 $ 46.06 $ 1,146.91 $ 1,257.94 $ 868.26
2/28/2001 $ 46.56 $ 1,159.36 $ 1,239.94 $ 855.83
3/1/2001 $ 47.02 $ 1,170.82 $ 1,241.23 $ 856.72
3/2/2001 $ 46.53 $ 1,158.62 $ 1,234.18 $ 851.86
3/5/2001 $ 46.55 $ 1,159.11 $ 1,241.41 $ 856.85
3/6/2001 $ 46.30 $ 1,152.89 $ 1,253.80 $ 865.40
3/7/2001 $ 46.50 $ 1,157.87 $ 1,261.90 $ 870.99
3/8/2001 $ 47.71 $ 1,188.00 $ 1,264.74 $ 872.95
3/9/2001 $ 47.70 $ 1,187.75 $ 1,233.42 $ 851.33
3/12/2001 $ 47.51 $ 1,183.02 $ 1,180.16 $ 814.57
3/13/2001 $ 47.40 $ 1,180.28 $ 1,197.66 $ 826.65
3/14/2001 $ 46.45 $ 1,156.62 $ 1,166.71 $ 805.29
3/15/2001 $ 47.23 $ 1,176.05 $ 1,173.57 $ 810.02
3/16/2001 $ 47.65 $ 1,186.50 $ 1,150.54 $ 794.13
3/19/2001 $ 47.79 $ 1,189.99 $ 1,170.81 $ 808.12
3/20/2001 $ 46.93 $ 1,168.58 $ 1,142.62 $ 788.66
3/21/2001 $ 45.87 $ 1,142.18 $ 1,122.14 $ 774.53
3/22/2001 $ 45.18 $ 1,125.00 $ 1,117.58 $ 771.38
3/23/2001 $ 45.35 $ 1,129.23 $ 1,139.83 $ 786.74
3/26/2001 $ 45.74 $ 1,138.94 $ 1,152.69 $ 795.61
3/27/2001 $ 47.22 $ 1,175.80 $ 1,182.17 $ 815.96
3/28/2001 $ 47.10 $ 1,172.81 $ 1,153.29 $ 796.03
3/29/2001 $ 47.36 $ 1,179.28 $ 1,147.95 $ 792.34
3/30/2001 $ 48.25 $ 1,201.44 $ 1,160.33 $ 800.88
4/2/2001 $ 48.12 $ 1,198.21 $ 1,145.87 $ 790.90
4/3/2001 $ 47.10 $ 1,172.81 $ 1,106.47 $ 763.71
4/4/2001 $ 48.20 $ 1,200.20 $ 1,103.25 $ 761.49
4/5/2001 $ 47.55 $ 1,184.01 $ 1,151.44 $ 794.75
4/6/2001 $ 46.51 $ 1,158.12 $ 1,128.43 $ 778.87
4/9/2001 $ 46.86 $ 1,166.83 $ 1,137.59 $ 785.19
4/10/2001 $ 45.97 $ 1,144.67 $ 1,168.38 $ 806.44
4/11/2001 $ 45.45 $ 1,131.72 $ 1,165.89 $ 804.72
4/12/2001 $ 45.35 $ 1,129.23 $ 1,183.50 $ 816.88
4/13/2001 $ 45.35 $ 1,129.23 $ 1,183.50 $ 816.88
4/16/2001 $ 46.10 $ 1,147.91 $ 1,179.68 $ 814.24
4/17/2001 $ 46.40 $ 1,155.38 $ 1,191.81 $ 822.61
4/18/2001 $ 45.42 $ 1,130.98 $ 1,238.16 $ 854.60
4/19/2001 $ 45.60 $ 1,135.46 $ 1,253.70 $ 865.33
4/20/2001 $ 44.59 $ 1,110.31 $ 1,242.98 $ 857.93
4/23/2001 $ 45.51 $ 1,133.22 $ 1,224.36 $ 845.08
4/24/2001 $ 46.29 $ 1,152.64 $ 1,209.47 $ 834.80
4/25/2001 $ 47.70 $ 1,187.75 $ 1,228.75 $ 848.11
4/26/2001 $ 47.75 $ 1,188.99 $ 1,234.52 $ 852.09
4/27/2001 $ 48.58 $ 1,209.66 $ 1,253.05 $ 864.88
4/30/2001 $ 48.31 $ 1,202.94 $ 1,249.46 $ 862.40
5/1/2001 $ 49.01 $ 1,220.37 $ 1,266.44 $ 874.12
5/2/2001 $ 48.80 $ 1,215.14 $ 1,267.43 $ 874.81
5/3/2001 $ 48.12 $ 1,198.21 $ 1,248.58 $ 861.80
5/4/2001 $ 48.88 $ 1,217.13 $ 1,266.61 $ 874.24
5/7/2001 $ 48.89 $ 1,217.38 $ 1,263.51 $ 872.10
5/8/2001 $ 49.32 $ 1,228.09 $ 1,261.20 $ 870.51
5/9/2001 $ 48.61 $ 1,210.41 $ 1,255.54 $ 866.60
5/10/2001 $ 49.20 $ 1,225.10 $ 1,255.18 $ 866.35
5/11/2001 $ 48.68 $ 1,212.15 $ 1,245.67 $ 859.79
5/14/2001 $ 48.50 $ 1,207.67 $ 1,248.92 $ 862.03
5/15/2001 $ 48.00 $ 1,195.22 $ 1,249.44 $ 862.39
5/16/2001 $ 48.99 $ 1,219.87 $ 1,284.99 $ 886.93
5/17/2001 $ 48.28 $ 1,202.19 $ 1,288.49 $ 889.34
5/18/2001 $ 47.96 $ 1,194.22 $ 1,291.96 $ 891.74
5/21/2001 $ 48.37 $ 1,204.43 $ 1,312.83 $ 906.14
5/22/2001 $ 47.92 $ 1,193.23 $ 1,309.38 $ 903.76
5/23/2001 $ 48.10 $ 1,197.71 $ 1,289.05 $ 889.73
5/24/2001 $ 48.53 $ 1,208.42 $ 1,293.17 $ 892.57
5/25/2001 $ 48.12 $ 1,198.21 $ 1,277.90 $ 882.03
5/28/2001 $ 48.12 $ 1,198.21 $ 1,277.90 $ 882.03
5/29/2001 $ 48.82 $ 1,215.64 $ 1,267.94 $ 875.16
5/30/2001 $ 48.45 $ 1,206.42 $ 1,248.08 $ 861.45
5/31/2001 $ 48.03 $ 1,195.97 $ 1,255.83 $ 866.80
6/1/2001 $ 48.27 $ 1,201.94 $ 1,260.67 $ 870.14
6/4/2001 $ 48.49 $ 1,207.42 $ 1,267.11 $ 874.59
6/5/2001 $ 48.48 $ 1,207.17 $ 1,283.57 $ 885.95
6/6/2001 $ 48.09 $ 1,197.46 $ 1,270.03 $ 876.60
6/7/2001 $ 48.22 $ 1,200.70 $ 1,276.96 $ 881.39
6/8/2001 $ 48.01 $ 1,195.47 $ 1,264.96 $ 873.10
6/11/2001 $ 47.96 $ 1,194.22 $ 1,254.39 $ 865.81
6/12/2001 $ 47.93 $ 1,193.48 $ 1,255.85 $ 866.81
6/13/2001 $ 47.74 $ 1,188.75 $ 1,241.60 $ 856.98
6/14/2001 $ 47.39 $ 1,180.03 $ 1,219.87 $ 841.98
6/15/2001 $ 47.13 $ 1,173.56 $ 1,214.37 $ 838.18
6/18/2001 $ 47.00 $ 1,170.32 $ 1,208.43 $ 834.08
6/19/2001 $ 47.35 $ 1,179.03 $ 1,212.58 $ 836.95
6/20/2001 $ 47.75 $ 1,188.99 $ 1,223.14 $ 844.24
6/21/2001 $ 48.15 $ 1,198.95 $ 1,237.04 $ 853.83
6/22/2001 $ 47.59 $ 1,185.01 $ 1,225.35 $ 845.76
6/25/2001 $ 47.04 $ 1,171.31 $ 1,218.60 $ 841.10
6/26/2001 $ 47.10 $ 1,172.81 $ 1,216.76 $ 839.83
6/27/2001 $ 46.90 $ 1,167.83 $ 1,211.07 $ 835.91
6/28/2001 $ 46.94 $ 1,168.82 $ 1,226.20 $ 846.35
6/29/2001 $ 46.85 $ 1,166.58 $ 1,224.42 $ 845.12
7/2/2001 $ 47.80 $ 1,190.24 $ 1,236.72 $ 853.61
7/3/2001 $ 47.95 $ 1,193.97 $ 1,234.45 $ 852.04
7/4/2001 $ 47.95 $ 1,193.97 $ 1,234.45 $ 852.04
7/5/2001 $ 47.72 $ 1,188.25 $ 1,219.24 $ 841.55
7/6/2001 $ 46.88 $ 1,167.33 $ 1,190.59 $ 821.77
7/9/2001 $ 47.42 $ 1,180.78 $ 1,198.78 $ 827.42
7/10/2001 $ 47.07 $ 1,172.06 $ 1,181.52 $ 815.51
7/11/2001 $ 47.40 $ 1,180.28 $ 1,180.18 $ 814.59
7/12/2001 $ 47.10 $ 1,172.81 $ 1,208.14 $ 833.88
7/13/2001 $ 46.86 $ 1,166.83 $ 1,215.68 $ 839.09
7/16/2001 $ 46.80 $ 1,165.34 $ 1,202.45 $ 829.96
7/17/2001 $ 47.89 $ 1,192.48 $ 1,214.44 $ 838.23
7/18/2001 $ 48.14 $ 1,198.71 $ 1,207.71 $ 833.59
7/19/2001 $ 48.48 $ 1,207.17 $ 1,215.02 $ 838.63
7/20/2001 $ 48.62 $ 1,210.66 $ 1,210.85 $ 835.75
7/23/2001 $ 48.06 $ 1,196.71 $ 1,191.03 $ 822.07
7/24/2001 $ 48.07 $ 1,196.96 $ 1,171.65 $ 808.70
7/25/2001 $ 48.95 $ 1,218.87 $ 1,190.49 $ 821.70
7/26/2001 $ 48.88 $ 1,217.13 $ 1,202.93 $ 830.29
7/27/2001 $ 49.01 $ 1,220.37 $ 1,205.82 $ 832.28
7/30/2001 $ 49.10 $ 1,222.61 $ 1,204.52 $ 831.39
7/31/2001 $ 49.92 $ 1,243.03 $ 1,211.23 $ 836.02
8/1/2001 $ 50.16 $ 1,249.00 $ 1,215.93 $ 839.26
8/2/2001 $ 50.64 $ 1,260.96 $ 1,220.75 $ 842.59
8/3/2001 $ 50.30 $ 1,252.49 $ 1,214.35 $ 838.17
8/6/2001 $ 49.52 $ 1,233.07 $ 1,200.48 $ 828.60
8/7/2001 $ 49.48 $ 1,232.07 $ 1,204.40 $ 831.30
8/8/2001 $ 48.94 $ 1,218.63 $ 1,183.53 $ 816.90
8/9/2001 $ 49.57 $ 1,234.31 $ 1,183.43 $ 816.83
8/10/2001 $ 50.08 $ 1,247.01 $ 1,190.16 $ 821.47
8/13/2001 $ 49.94 $ 1,243.53 $ 1,191.29 $ 822.25
8/14/2001 $ 50.18 $ 1,249.50 $ 1,186.73 $ 819.11
8/15/2001 $ 50.15 $ 1,248.75 $ 1,178.02 $ 813.09
8/16/2001 $ 50.16 $ 1,249.00 $ 1,181.66 $ 815.61
8/17/2001 $ 50.04 $ 1,246.02 $ 1,161.97 $ 802.02
8/20/2001 $ 50.66 $ 1,261.45 $ 1,171.41 $ 808.53
8/21/2001 $ 50.90 $ 1,267.43 $ 1,157.26 $ 798.77
8/22/2001 $ 50.75 $ 1,263.70 $ 1,165.31 $ 804.32
8/23/2001 $ 50.35 $ 1,253.74 $ 1,162.09 $ 802.10
8/24/2001 $ 50.98 $ 1,269.42 $ 1,184.93 $ 817.86
8/27/2001 $ 50.90 $ 1,267.43 $ 1,179.21 $ 813.92
8/28/2001 $ 50.25 $ 1,251.25 $ 1,161.51 $ 801.70
8/29/2001 $ 49.98 $ 1,244.52 $ 1,148.56 $ 792.76
8/30/2001 $ 50.35 $ 1,253.74 $ 1,129.03 $ 779.28
8/31/2001 $ 50.14 $ 1,248.51 $ 1,133.58 $ 782.42
9/3/2001 $ 50.14 $ 1,248.51 $ 1,133.58 $ 782.42
9/4/2001 $ 50.95 $ 1,268.68 $ 1,132.94 $ 781.98
9/5/2001 $ 51.06 $ 1,271.41 $ 1,131.74 $ 781.15
9/6/2001 $ 50.51 $ 1,257.72 $ 1,106.40 $ 763.66
9/7/2001 $ 50.28 $ 1,251.99 $ 1,085.79 $ 749.44
9/10/2001 $ 51.82 $ 1,290.34 $ 1,092.54 $ 754.09
9/11/2001 $ 51.82 $ 1,290.34 $ 1,092.54 $ 754.09
9/12/2001 $ 51.82 $ 1,290.34 $ 1,092.54 $ 754.09
9/13/2001 $ 51.82 $ 1,290.34 $ 1,092.54 $ 754.09
9/14/2001 $ 51.82 $ 1,290.34 $ 1,092.54 $ 754.09
9/17/2001 $ 51.23 $ 1,275.65 $ 1,038.77 $ 716.98
9/18/2001 $ 51.11 $ 1,272.66 $ 1,032.74 $ 712.82
9/19/2001 $ 50.31 $ 1,252.74 $ 1,016.10 $ 701.33
9/20/2001 $ 49.10 $ 1,222.61 $ 984.54 $ 679.55
9/21/2001 $ 47.00 $ 1,170.32 $ 965.80 $ 666.62
9/24/2001 $ 48.13 $ 1,198.46 $ 1,003.45 $ 692.60
9/25/2001 $ 48.22 $ 1,200.70 $ 1,012.27 $ 698.69
9/26/2001 $ 49.56 $ 1,234.06 $ 1,007.04 $ 695.08
9/27/2001 $ 50.55 $ 1,258.72 $ 1,018.61 $ 703.07
9/28/2001 $ 51.30 $ 1,277.39 $ 1,040.94 $ 718.48
10/1/2001 $ 51.15 $ 1,273.66 $ 1,038.55 $ 716.83
10/2/2001 $ 51.95 $ 1,293.58 $ 1,051.33 $ 725.65
10/3/2001 $ 50.70 $ 1,262.45 $ 1,072.28 $ 740.11
10/4/2001 $ 50.18 $ 1,249.50 $ 1,069.63 $ 738.28
10/5/2001 $ 50.41 $ 1,255.23 $ 1,071.38 $ 739.49
10/8/2001 $ 48.97 $ 1,219.37 $ 1,062.44 $ 733.32
10/9/2001 $ 49.95 $ 1,243.77 $ 1,056.75 $ 729.39
10/10/2001 $ 50.92 $ 1,267.93 $ 1,080.99 $ 746.12
10/11/2001 $ 49.89 $ 1,242.28 $ 1,097.43 $ 757.47
10/12/2001 $ 49.07 $ 1,221.86 $ 1,091.65 $ 753.48
10/15/2001 $ 48.90 $ 1,217.63 $ 1,089.98 $ 752.33
10/16/2001 $ 48.83 $ 1,215.89 $ 1,097.54 $ 757.55
10/17/2001 $ 48.24 $ 1,201.20 $ 1,077.09 $ 743.43
10/18/2001 $ 48.21 $ 1,200.45 $ 1,068.61 $ 737.58
10/19/2001 $ 49.48 $ 1,232.07 $ 1,073.48 $ 740.94
10/22/2001 $ 50.25 $ 1,251.25 $ 1,089.90 $ 752.27
10/23/2001 $ 49.79 $ 1,239.79 $ 1,084.78 $ 748.74
10/24/2001 $ 49.99 $ 1,244.77 $ 1,085.20 $ 749.03
10/25/2001 $ 50.02 $ 1,245.52 $ 1,100.09 $ 759.31
10/26/2001 $ 50.50 $ 1,257.47 $ 1,104.61 $ 762.43
10/29/2001 $ 49.89 $ 1,242.28 $ 1,078.30 $ 744.27
10/30/2001 $ 49.63 $ 1,235.81 $ 1,059.79 $ 731.49
10/31/2001 $ 50.05 $ 1,246.26 $ 1,059.78 $ 731.48
11/1/2001 $ 51.22 $ 1,275.40 $ 1,084.10 $ 748.27
11/2/2001 $ 51.94 $ 1,293.33 $ 1,087.20 $ 750.41
11/5/2001 $ 52.28 $ 1,301.79 $ 1,102.84 $ 761.20
11/6/2001 $ 52.90 $ 1,317.23 $ 1,118.86 $ 772.26
11/7/2001 $ 52.92 $ 1,317.73 $ 1,115.80 $ 770.15
11/8/2001 $ 52.25 $ 1,301.05 $ 1,118.54 $ 772.04
11/9/2001 $ 51.76 $ 1,288.84 $ 1,120.31 $ 773.26
11/12/2001 $ 51.42 $ 1,280.38 $ 1,118.33 $ 771.90
11/13/2001 $ 51.63 $ 1,285.61 $ 1,139.09 $ 786.22
11/14/2001 $ 51.63 $ 1,285.61 $ 1,141.21 $ 787.69
11/15/2001 $ 51.26 $ 1,276.39 $ 1,142.24 $ 788.40
11/16/2001 $ 51.10 $ 1,272.41 $ 1,138.65 $ 785.92
11/19/2001 $ 50.98 $ 1,269.42 $ 1,151.06 $ 794.49
11/20/2001 $ 50.57 $ 1,259.21 $ 1,142.66 $ 788.69
11/21/2001 $ 50.38 $ 1,254.48 $ 1,137.03 $ 784.80
11/22/2001 $ 50.38 $ 1,254.48 $ 1,137.03 $ 784.80
11/23/2001 $ 50.55 $ 1,258.72 $ 1,150.34 $ 793.99
11/26/2001 $ 50.45 $ 1,256.23 $ 1,157.42 $ 798.88
11/27/2001 $ 49.90 $ 1,242.53 $ 1,149.50 $ 793.41
11/28/2001 $ 50.20 $ 1,250.00 $ 1,128.52 $ 778.93
11/29/2001 $ 50.51 $ 1,257.72 $ 1,140.20 $ 786.99
11/30/2001 $ 50.54 $ 1,258.47 $ 1,139.45 $ 786.47
12/3/2001 $ 50.45 $ 1,256.23 $ 1,129.90 $ 779.88
12/4/2001 $ 50.78 $ 1,264.44 $ 1,144.80 $ 790.17
12/5/2001 $ 51.31 $ 1,277.64 $ 1,170.35 $ 807.80
12/6/2001 $ 50.23 $ 1,250.75 $ 1,167.10 $ 805.56
12/7/2001 $ 49.97 $ 1,244.27 $ 1,158.31 $ 799.49
12/10/2001 $ 49.78 $ 1,239.54 $ 1,139.93 $ 786.80
12/11/2001 $ 49.29 $ 1,227.34 $ 1,136.76 $ 784.62
12/12/2001 $ 49.35 $ 1,228.83 $ 1,137.07 $ 784.83
12/13/2001 $ 49.60 $ 1,235.06 $ 1,119.38 $ 772.62
12/14/2001 $ 49.95 $ 1,243.77 $ 1,123.09 $ 775.18
12/17/2001 $ 50.17 $ 1,249.25 $ 1,134.36 $ 782.96
12/18/2001 $ 50.80 $ 1,264.94 $ 1,142.92 $ 788.87
12/19/2001 $ 51.25 $ 1,276.15 $ 1,149.56 $ 793.45
12/20/2001 $ 51.43 $ 1,280.63 $ 1,139.93 $ 786.80
12/21/2001 $ 52.60 $ 1,309.76 $ 1,144.89 $ 790.23
12/24/2001 $ 52.00 $ 1,294.82 $ 1,144.65 $ 790.06
12/25/2001 $ 52.00 $ 1,294.82 $ 1,144.65 $ 790.06
12/26/2001 $ 52.40 $ 1,304.78 $ 1,149.37 $ 793.32
12/27/2001 $ 52.47 $ 1,306.52 $ 1,157.13 $ 798.68
12/28/2001 $ 51.78 $ 1,289.34 $ 1,161.02 $ 801.36
12/31/2001 $ 51.37 $ 1,279.13 $ 1,148.08 $ 792.43
1/1/2002 $ 51.37 $ 1,279.13 $ 1,148.08 $ 792.43
1/2/2002 $ 51.44 $ 1,280.88 $ 1,154.67 $ 796.98
1/3/2002 $ 50.81 $ 1,265.19 $ 1,165.27 $ 804.29
1/4/2002 $ 50.67 $ 1,261.70 $ 1,172.51 $ 809.29
1/7/2002 $ 50.55 $ 1,258.72 $ 1,164.89 $ 804.03
1/8/2002 $ 50.84 $ 1,265.94 $ 1,160.71 $ 801.15
1/9/2002 $ 50.86 $ 1,266.43 $ 1,155.14 $ 797.30
1/10/2002 $ 51.07 $ 1,271.66 $ 1,156.55 $ 798.28
1/11/2002 $ 51.10 $ 1,272.41 $ 1,145.60 $ 790.72
1/14/2002 $ 51.73 $ 1,288.10 $ 1,138.41 $ 785.76
1/15/2002 $ 51.80 $ 1,289.84 $ 1,146.19 $ 791.13
1/16/2002 $ 51.09 $ 1,272.16 $ 1,127.57 $ 778.27
1/17/2002 $ 51.47 $ 1,281.62 $ 1,138.88 $ 786.08
1/18/2002 $ 51.46 $ 1,281.37 $ 1,127.58 $ 778.28
1/21/2002 $ 51.46 $ 1,281.37 $ 1,127.58 $ 778.28
1/22/2002 $ 51.88 $ 1,291.83 $ 1,119.31 $ 772.57
1/23/2002 $ 51.90 $ 1,292.33 $ 1,128.18 $ 778.69
1/24/2002 $ 52.27 $ 1,301.54 $ 1,132.15 $ 781.43
1/25/2002 $ 52.20 $ 1,299.80 $ 1,133.28 $ 782.21
1/28/2002 $ 52.36 $ 1,303.78 $ 1,133.06 $ 782.06
1/29/2002 $ 52.52 $ 1,307.77 $ 1,100.64 $ 759.69
1/30/2002 $ 54.10 $ 1,347.11 $ 1,113.57 $ 768.61
1/31/2002 $ 54.64 $ 1,360.56 $ 1,130.20 $ 780.09
2/1/2002 $ 54.51 $ 1,357.32 $ 1,122.20 $ 774.57
2/4/2002 $ 54.23 $ 1,350.35 $ 1,094.44 $ 755.41
2/5/2002 $ 54.85 $ 1,365.79 $ 1,090.02 $ 752.36
2/6/2002 $ 53.91 $ 1,342.38 $ 1,083.51 $ 747.86
2/7/2002 $ 54.36 $ 1,353.59 $ 1,080.17 $ 745.56
2/8/2002 $ 53.85 $ 1,340.89 $ 1,096.22 $ 756.63
2/11/2002 $ 53.84 $ 1,340.64 $ 1,111.94 $ 767.49
2/12/2002 $ 53.76 $ 1,338.65 $ 1,107.50 $ 764.42
2/13/2002 $ 53.75 $ 1,338.40 $ 1,118.51 $ 772.02
2/14/2002 $ 53.95 $ 1,343.38 $ 1,116.48 $ 770.62
2/15/2002 $ 54.86 $ 1,366.04 $ 1,104.18 $ 762.13
2/18/2002 $ 54.86 $ 1,366.04 $ 1,104.18 $ 762.13
2/19/2002 $ 54.42 $ 1,355.08 $ 1,083.34 $ 747.74
2/20/2002 $ 55.40 $ 1,379.48 $ 1,097.98 $ 757.85
2/21/2002 $ 54.85 $ 1,365.79 $ 1,080.95 $ 746.10
2/22/2002 $ 55.55 $ 1,383.22 $ 1,089.84 $ 752.23
2/25/2002 $ 56.06 $ 1,395.92 $ 1,109.43 $ 765.75
2/26/2002 $ 55.76 $ 1,388.45 $ 1,109.38 $ 765.72
2/27/2002 $ 55.50 $ 1,381.97 $ 1,109.89 $ 766.07
2/28/2002 $ 56.04 $ 1,395.42 $ 1,106.73 $ 763.89
3/1/2002 $ 56.51 $ 1,407.12 $ 1,131.78 $ 781.18
3/4/2002 $ 55.78 $ 1,388.94 $ 1,153.84 $ 796.41
3/5/2002 $ 55.29 $ 1,376.74 $ 1,146.14 $ 791.09
3/6/2002 $ 55.24 $ 1,375.50 $ 1,162.77 $ 802.57
3/7/2002 $ 54.39 $ 1,354.33 $ 1,157.54 $ 798.96
3/8/2002 $ 54.15 $ 1,348.36 $ 1,164.31 $ 803.63
3/11/2002 $ 54.15 $ 1,348.36 $ 1,168.26 $ 806.36
3/12/2002 $ 54.10 $ 1,347.11 $ 1,165.58 $ 804.51
3/13/2002 $ 53.75 $ 1,338.40 $ 1,154.09 $ 796.58
3/14/2002 $ 53.80 $ 1,339.64 $ 1,153.04 $ 795.85
3/15/2002 $ 54.75 $ 1,363.30 $ 1,166.16 $ 804.91
3/18/2002 $ 53.76 $ 1,338.65 $ 1,165.55 $ 804.49
3/19/2002 $ 53.78 $ 1,339.14 $ 1,170.29 $ 807.76
3/20/2002 $ 53.43 $ 1,330.43 $ 1,151.85 $ 795.03
3/21/2002 $ 53.95 $ 1,343.38 $ 1,153.59 $ 796.23
3/22/2002 $ 53.93 $ 1,342.88 $ 1,148.70 $ 792.86
3/25/2002 $ 53.27 $ 1,326.44 $ 1,131.87 $ 781.24
3/26/2002 $ 54.22 $ 1,350.10 $ 1,138.49 $ 785.81
3/27/2002 $ 53.95 $ 1,343.38 $ 1,144.58 $ 790.01
3/28/2002 $ 53.31 $ 1,327.44 $ 1,147.39 $ 791.95
3/29/2002 $ 53.31 $ 1,327.44 $ 1,147.39 $ 791.95
4/1/2002 $ 53.15 $ 1,323.46 $ 1,146.54 $ 791.37
4/2/2002 $ 53.63 $ 1,335.41 $ 1,136.76 $ 784.62
4/3/2002 $ 53.00 $ 1,319.72 $ 1,125.40 $ 776.78
4/4/2002 $ 53.93 $ 1,342.88 $ 1,126.34 $ 777.42
4/5/2002 $ 54.10 $ 1,347.11 $ 1,122.73 $ 774.93
4/8/2002 $ 54.12 $ 1,347.61 $ 1,125.29 $ 776.70
4/9/2002 $ 54.00 $ 1,344.62 $ 1,117.80 $ 771.53
4/10/2002 $ 55.00 $ 1,369.52 $ 1,130.47 $ 780.27
4/11/2002 $ 55.00 $ 1,369.52 $ 1,103.69 $ 761.79
4/12/2002 $ 55.40 $ 1,379.48 $ 1,111.01 $ 766.84
4/15/2002 $ 54.86 $ 1,366.04 $ 1,102.55 $ 761.00
4/16/2002 $ 55.12 $ 1,372.51 $ 1,128.37 $ 778.83
4/17/2002 $ 54.87 $ 1,366.28 $ 1,126.07 $ 777.24
4/18/2002 $ 54.88 $ 1,366.53 $ 1,124.47 $ 776.13
4/19/2002 $ 55.16 $ 1,373.51 $ 1,125.17 $ 776.62
4/22/2002 $ 54.56 $ 1,358.57 $ 1,107.83 $ 764.65
4/23/2002 $ 54.51 $ 1,357.32 $ 1,100.96 $ 759.91
4/24/2002 $ 55.02 $ 1,370.02 $ 1,093.14 $ 754.51
4/25/2002 $ 55.12 $ 1,372.51 $ 1,091.48 $ 753.36
4/26/2002 $ 54.80 $ 1,364.54 $ 1,076.32 $ 742.90
4/29/2002 $ 54.71 $ 1,362.30 $ 1,065.45 $ 735.40
4/30/2002 $ 55.00 $ 1,369.52 $ 1,076.92 $ 743.31
5/1/2002 $ 56.24 $ 1,400.40 $ 1,086.46 $ 749.90
5/2/2002 $ 56.65 $ 1,410.61 $ 1,084.56 $ 748.59
5/3/2002 $ 55.97 $ 1,393.68 $ 1,073.43 $ 740.90
5/6/2002 $ 55.66 $ 1,385.96 $ 1,052.67 $ 726.58
5/7/2002 $ 55.34 $ 1,377.99 $ 1,049.49 $ 724.38
5/8/2002 $ 55.72 $ 1,387.45 $ 1,088.84 $ 751.54
5/9/2002 $ 55.80 $ 1,389.44 $ 1,073.01 $ 740.61
5/10/2002 $ 55.70 $ 1,386.95 $ 1,054.99 $ 728.18
5/13/2002 $ 56.23 $ 1,400.15 $ 1,074.56 $ 741.68
5/14/2002 $ 56.46 $ 1,405.88 $ 1,097.28 $ 757.37
5/15/2002 $ 56.60 $ 1,409.36 $ 1,091.07 $ 753.08
5/16/2002 $ 56.94 $ 1,417.83 $ 1,098.23 $ 758.02
5/17/2002 $ 57.01 $ 1,419.57 $ 1,106.59 $ 763.79
5/20/2002 $ 57.08 $ 1,421.31 $ 1,091.88 $ 753.64
5/21/2002 $ 57.32 $ 1,427.29 $ 1,079.88 $ 745.36
5/22/2002 $ 58.14 $ 1,447.71 $ 1,086.02 $ 749.59
5/23/2002 $ 57.87 $ 1,440.99 $ 1,097.08 $ 757.23
5/24/2002 $ 57.10 $ 1,421.81 $ 1,083.82 $ 748.08
5/27/2002 $ 57.10 $ 1,421.81 $ 1,083.82 $ 748.08
5/28/2002 $ 56.54 $ 1,407.87 $ 1,074.55 $ 741.68
5/29/2002 $ 56.77 $ 1,413.60 $ 1,067.66 $ 736.92
5/30/2002 $ 56.16 $ 1,398.41 $ 1,064.66 $ 734.85
5/31/2002 $ 57.31 $ 1,427.04 $ 1,067.14 $ 736.56
6/3/2002 $ 56.37 $ 1,403.64 $ 1,040.68 $ 718.30
6/4/2002 $ 56.83 $ 1,415.09 $ 1,040.69 $ 718.31
6/5/2002 $ 57.66 $ 1,435.76 $ 1,049.90 $ 724.66
6/6/2002 $ 56.52 $ 1,407.37 $ 1,029.15 $ 710.34
6/7/2002 $ 57.07 $ 1,421.07 $ 1,027.53 $ 709.22
6/10/2002 $ 57.25 $ 1,425.55 $ 1,030.74 $ 711.44
6/11/2002 $ 58.01 $ 1,444.47 $ 1,013.60 $ 699.61
6/12/2002 $ 58.35 $ 1,452.94 $ 1,020.26 $ 704.21
6/13/2002 $ 57.66 $ 1,435.76 $ 1,009.56 $ 696.82
6/14/2002 $ 56.73 $ 1,412.60 $ 1,007.27 $ 695.24
6/17/2002 $ 57.16 $ 1,423.31 $ 1,036.17 $ 715.19
6/18/2002 $ 57.11 $ 1,422.06 $ 1,037.14 $ 715.86
6/19/2002 $ 56.67 $ 1,411.11 $ 1,019.99 $ 704.02
6/20/2002 $ 56.82 $ 1,414.84 $ 1,006.29 $ 694.56
6/21/2002 $ 57.02 $ 1,419.82 $ 989.14 $ 682.73
6/24/2002 $ 56.40 $ 1,404.38 $ 992.72 $ 685.20
6/25/2002 $ 55.78 $ 1,388.94 $ 976.14 $ 673.75
6/26/2002 $ 56.42 $ 1,404.88 $ 973.52 $ 671.94
6/27/2002 $ 57.63 $ 1,435.01 $ 990.64 $ 683.76
6/28/2002 $ 55.35 $ 1,378.24 $ 989.81 $ 683.19
7/1/2002 $ 56.49 $ 1,406.62 $ 968.65 $ 668.58
7/2/2002 $ 55.85 $ 1,390.69 $ 948.09 $ 654.39
7/3/2002 $ 55.31 $ 1,377.24 $ 953.99 $ 658.46
7/4/2002 $ 55.31 $ 1,377.24 $ 953.99 $ 658.46
7/5/2002 $ 56.31 $ 1,402.14 $ 989.03 $ 682.65
7/8/2002 $ 56.55 $ 1,408.12 $ 976.98 $ 674.33
7/9/2002 $ 55.00 $ 1,369.52 $ 952.83 $ 657.66
7/10/2002 $ 53.44 $ 1,330.68 $ 920.47 $ 635.33
7/11/2002 $ 52.60 $ 1,309.76 $ 927.37 $ 640.09
7/12/2002 $ 51.05 $ 1,271.17 $ 921.39 $ 635.96
7/15/2002 $ 50.70 $ 1,262.45 $ 917.93 $ 633.58
7/16/2002 $ 48.92 $ 1,218.13 $ 901.05 $ 621.92
7/17/2002 $ 49.98 $ 1,244.52 $ 906.04 $ 625.37
7/18/2002 $ 48.68 $ 1,212.15 $ 881.56 $ 608.47
7/19/2002 $ 44.52 $ 1,108.57 $ 847.76 $ 585.14
7/22/2002 $ 45.05 $ 1,121.76 $ 819.85 $ 565.88
7/23/2002 $ 46.05 $ 1,146.66 $ 797.70 $ 550.59
7/24/2002 $ 47.65 $ 1,186.50 $ 843.42 $ 582.15
7/25/2002 $ 50.05 $ 1,246.26 $ 838.68 $ 578.88
7/26/2002 $ 50.56 $ 1,258.96 $ 852.84 $ 588.65
7/29/2002 $ 51.45 $ 1,281.13 $ 898.96 $ 620.48
7/30/2002 $ 50.82 $ 1,265.44 $ 902.78 $ 623.12
7/31/2002 $ 51.15 $ 1,273.66 $ 911.62 $ 629.22
8/1/2002 $ 50.59 $ 1,259.71 $ 884.66 $ 610.61
8/2/2002 $ 50.83 $ 1,265.69 $ 864.24 $ 596.52
8/5/2002 $ 49.95 $ 1,243.77 $ 834.60 $ 576.06
8/6/2002 $ 49.80 $ 1,240.04 $ 859.57 $ 593.29
8/7/2002 $ 50.26 $ 1,251.49 $ 876.77 $ 605.17
8/8/2002 $ 51.30 $ 1,277.39 $ 905.46 $ 624.97
8/9/2002 $ 51.77 $ 1,289.09 $ 908.64 $ 627.16
8/12/2002 $ 51.90 $ 1,292.33 $ 903.80 $ 623.82
8/13/2002 $ 51.69 $ 1,287.10 $ 884.21 $ 610.30
8/14/2002 $ 52.98 $ 1,319.22 $ 919.62 $ 634.74
8/15/2002 $ 52.70 $ 1,312.25 $ 930.25 $ 642.08
8/16/2002 $ 51.93 $ 1,293.08 $ 928.77 $ 641.06
8/19/2002 $ 52.10 $ 1,297.31 $ 950.72 $ 656.21
8/20/2002 $ 51.68 $ 1,286.85 $ 937.43 $ 647.03
8/21/2002 $ 51.71 $ 1,287.60 $ 949.36 $ 655.27
8/22/2002 $ 52.03 $ 1,295.57 $ 962.70 $ 664.48
8/23/2002 $ 52.00 $ 1,294.82 $ 940.86 $ 649.40
8/26/2002 $ 51.95 $ 1,293.58 $ 947.95 $ 654.30
8/27/2002 $ 52.17 $ 1,299.05 $ 934.82 $ 645.23
8/28/2002 $ 51.58 $ 1,284.36 $ 917.87 $ 633.53
8/29/2002 $ 50.89 $ 1,267.18 $ 917.80 $ 633.49
8/30/2002 $ 50.91 $ 1,267.68 $ 916.07 $ 632.29
9/2/2002 $ 50.91 $ 1,267.68 $ 916.07 $ 632.29
9/3/2002 $ 49.37 $ 1,229.33 $ 878.02 $ 606.03
9/4/2002 $ 50.10 $ 1,247.51 $ 893.40 $ 616.64
9/5/2002 $ 50.11 $ 1,247.76 $ 879.15 $ 606.81
9/6/2002 $ 50.32 $ 1,252.99 $ 893.92 $ 617.00
9/9/2002 $ 50.72 $ 1,262.95 $ 902.96 $ 623.24
9/10/2002 $ 50.67 $ 1,261.70 $ 909.58 $ 627.81
9/11/2002 $ 50.75 $ 1,263.70 $ 909.45 $ 627.72
9/12/2002 $ 49.89 $ 1,242.28 $ 886.91 $ 612.16
9/13/2002 $ 50.67 $ 1,261.70 $ 889.81 $ 614.17
9/16/2002 $ 50.95 $ 1,268.68 $ 891.10 $ 615.06
9/17/2002 $ 50.07 $ 1,246.76 $ 873.52 $ 602.92
9/18/2002 $ 49.99 $ 1,244.77 $ 869.46 $ 600.12
9/19/2002 $ 48.91 $ 1,217.88 $ 843.32 $ 582.08
9/20/2002 $ 49.27 $ 1,226.84 $ 845.39 $ 583.51
9/23/2002 $ 49.19 $ 1,224.85 $ 833.70 $ 575.44
9/24/2002 $ 48.48 $ 1,207.17 $ 819.29 $ 565.49
9/25/2002 $ 49.59 $ 1,234.81 $ 839.66 $ 579.55
9/26/2002 $ 50.48 $ 1,256.97 $ 854.95 $ 590.10
9/27/2002 $ 49.67 $ 1,236.80 $ 827.37 $ 571.07
9/30/2002 $ 49.49 $ 1,232.32 $ 815.28 $ 562.72
10/1/2002 $ 51.50 $ 1,282.37 $ 847.91 $ 585.25
10/2/2002 $ 50.55 $ 1,258.72 $ 827.91 $ 571.44
10/3/2002 $ 51.61 $ 1,285.11 $ 818.95 $ 565.26
10/4/2002 $ 51.06 $ 1,271.41 $ 800.58 $ 552.58
10/7/2002 $ 50.95 $ 1,268.68 $ 785.28 $ 542.02
10/8/2002 $ 51.50 $ 1,282.37 $ 798.55 $ 551.18
10/9/2002 $ 51.35 $ 1,278.64 $ 776.76 $ 536.14
10/10/2002 $ 51.09 $ 1,272.16 $ 803.92 $ 554.88
10/11/2002 $ 51.90 $ 1,292.33 $ 835.32 $ 576.56
10/14/2002 $ 52.52 $ 1,307.77 $ 841.44 $ 580.78
10/15/2002 $ 52.72 $ 1,312.75 $ 881.27 $ 608.27
10/16/2002 $ 51.85 $ 1,291.09 $ 860.02 $ 593.60
10/17/2002 $ 52.19 $ 1,299.55 $ 879.20 $ 606.84
10/18/2002 $ 52.95 $ 1,318.48 $ 884.39 $ 610.43
10/21/2002 $ 53.68 $ 1,336.65 $ 899.72 $ 621.01
10/22/2002 $ 52.45 $ 1,306.03 $ 890.16 $ 614.41
10/23/2002 $ 53.07 $ 1,321.46 $ 896.14 $ 618.54
10/24/2002 $ 53.01 $ 1,319.97 $ 882.50 $ 609.12
10/25/2002 $ 53.84 $ 1,340.64 $ 897.65 $ 619.58
10/28/2002 $ 52.80 $ 1,314.74 $ 890.23 $ 614.46
10/29/2002 $ 53.04 $ 1,320.72 $ 882.15 $ 608.88
10/30/2002 $ 53.09 $ 1,321.96 $ 890.71 $ 614.79
10/31/2002 $ 52.77 $ 1,313.99 $ 885.76 $ 611.37
11/1/2002 $ 54.04 $ 1,345.62 $ 900.96 $ 621.86
11/4/2002 $ 53.71 $ 1,337.40 $ 908.35 $ 626.96
11/5/2002 $ 53.75 $ 1,338.40 $ 915.39 $ 631.82
11/6/2002 $ 53.20 $ 1,324.70 $ 923.76 $ 637.60
11/7/2002 $ 52.74 $ 1,313.25 $ 902.65 $ 623.03
11/8/2002 $ 52.50 $ 1,307.27 $ 894.74 $ 617.57
11/11/2002 $ 52.60 $ 1,309.76 $ 876.19 $ 604.77
11/12/2002 $ 52.15 $ 1,298.56 $ 882.95 $ 609.43
11/13/2002 $ 52.94 $ 1,318.23 $ 882.53 $ 609.14
11/14/2002 $ 53.66 $ 1,336.16 $ 904.27 $ 624.15
11/15/2002 $ 54.16 $ 1,348.61 $ 909.83 $ 627.98
11/18/2002 $ 53.65 $ 1,335.91 $ 900.36 $ 621.45
11/19/2002 $ 54.60 $ 1,359.56 $ 896.74 $ 618.95
11/20/2002 $ 54.84 $ 1,365.54 $ 914.15 $ 630.97
11/21/2002 $ 54.70 $ 1,362.05 $ 933.76 $ 644.50
11/22/2002 $ 55.32 $ 1,377.49 $ 930.55 $ 642.29
11/25/2002 $ 54.00 $ 1,344.62 $ 932.88 $ 643.89
11/26/2002 $ 53.80 $ 1,339.64 $ 913.31 $ 630.39
11/27/2002 $ 54.20 $ 1,349.60 $ 938.87 $ 648.03
11/28/2002 $ 54.20 $ 1,349.60 $ 938.87 $ 648.03
11/29/2002 $ 53.79 $ 1,339.39 $ 936.31 $ 646.26
12/2/2002 $ 52.55 $ 1,308.52 $ 934.53 $ 645.03
12/3/2002 $ 52.97 $ 1,318.97 $ 920.75 $ 635.52
12/4/2002 $ 53.83 $ 1,340.39 $ 917.57 $ 633.33
12/5/2002 $ 53.04 $ 1,320.72 $ 906.55 $ 625.72
12/6/2002 $ 53.45 $ 1,330.93 $ 912.23 $ 629.64
12/9/2002 $ 52.61 $ 1,310.01 $ 892.00 $ 615.68
12/10/2002 $ 53.79 $ 1,339.39 $ 904.45 $ 624.27
12/11/2002 $ 53.78 $ 1,339.14 $ 904.96 $ 624.62
12/12/2002 $ 53.37 $ 1,328.93 $ 901.59 $ 622.30
12/13/2002 $ 53.84 $ 1,340.64 $ 889.48 $ 613.94
12/16/2002 $ 54.30 $ 1,352.09 $ 910.40 $ 628.38
12/17/2002 $ 53.92 $ 1,342.63 $ 902.99 $ 623.26
12/18/2002 $ 54.16 $ 1,348.61 $ 891.12 $ 615.07
12/19/2002 $ 54.18 $ 1,349.10 $ 884.25 $ 610.33
12/20/2002 $ 55.00 $ 1,369.52 $ 895.75 $ 618.27
12/23/2002 $ 55.16 $ 1,373.51 $ 897.38 $ 619.39
12/24/2002 $ 55.01 $ 1,369.77 $ 892.47 $ 616.00
12/25/2002 $ 55.01 $ 1,369.77 $ 892.47 $ 616.00
12/26/2002 $ 55.45 $ 1,380.73 $ 889.66 $ 614.06
12/27/2002 $ 54.89 $ 1,366.78 $ 875.40 $ 604.22
12/30/2002 $ 55.87 $ 1,391.19 $ 879.39 $ 606.97
12/31/2002 $ 54.88 $ 1,366.53 $ 879.82 $ 607.27
1/1/2003 $ 54.88 $ 1,366.53 $ 879.82 $ 607.27
1/2/2003 $ 56.31 $ 1,402.14 $ 909.03 $ 627.43
1/3/2003 $ 56.47 $ 1,406.13 $ 908.59 $ 627.13
1/6/2003 $ 56.77 $ 1,413.60 $ 929.01 $ 641.22
1/7/2003 $ 56.19 $ 1,399.15 $ 922.93 $ 637.03
1/8/2003 $ 56.22 $ 1,399.90 $ 909.93 $ 628.05
1/9/2003 $ 56.75 $ 1,413.10 $ 927.58 $ 640.24
1/10/2003 $ 56.60 $ 1,409.36 $ 927.57 $ 640.23
1/13/2003 $ 56.76 $ 1,413.35 $ 926.26 $ 639.32
1/14/2003 $ 56.27 $ 1,401.15 $ 931.66 $ 643.05
1/15/2003 $ 55.44 $ 1,380.48 $ 918.22 $ 633.78
1/16/2003 $ 56.39 $ 1,404.13 $ 914.60 $ 631.28
1/17/2003 $ 57.04 $ 1,420.32 $ 901.78 $ 622.43
1/20/2003 $ 57.04 $ 1,420.32 $ 901.78 $ 622.43
1/21/2003 $ 56.67 $ 1,411.11 $ 887.62 $ 612.65
1/22/2003 $ 56.64 $ 1,410.36 $ 878.36 $ 606.26
1/23/2003 $ 55.97 $ 1,393.68 $ 887.34 $ 612.46
1/24/2003 $ 55.18 $ 1,374.00 $ 861.40 $ 594.56
1/27/2003 $ 54.45 $ 1,355.83 $ 847.48 $ 584.95
1/28/2003 $ 55.78 $ 1,388.94 $ 858.54 $ 592.58
1/29/2003 $ 55.56 $ 1,383.47 $ 864.36 $ 596.60
1/30/2003 $ 54.51 $ 1,357.32 $ 844.61 $ 582.97
1/31/2003 $ 55.52 $ 1,382.47 $ 855.70 $ 590.62
2/3/2003 $ 55.45 $ 1,380.73 $ 860.32 $ 593.81
2/4/2003 $ 55.16 $ 1,373.51 $ 848.20 $ 585.45
2/5/2003 $ 55.16 $ 1,373.51 $ 843.59 $ 582.26
2/6/2003 $ 55.09 $ 1,371.76 $ 838.15 $ 578.51
2/7/2003 $ 54.55 $ 1,358.32 $ 829.69 $ 572.67
2/10/2003 $ 55.21 $ 1,374.75 $ 835.97 $ 577.00
2/11/2003 $ 54.44 $ 1,355.58 $ 829.20 $ 572.33
2/12/2003 $ 54.12 $ 1,347.61 $ 818.68 $ 565.07
2/13/2003 $ 53.82 $ 1,340.14 $ 817.37 $ 564.17
2/14/2003 $ 54.94 $ 1,368.03 $ 834.89 $ 576.26
2/17/2003 $ 54.94 $ 1,368.03 $ 834.89 $ 576.26
2/18/2003 $ 54.79 $ 1,364.29 $ 851.17 $ 587.50
2/19/2003 $ 54.39 $ 1,354.33 $ 845.13 $ 583.33
2/20/2003 $ 54.26 $ 1,351.10 $ 837.10 $ 577.78
2/21/2003 $ 54.95 $ 1,368.28 $ 848.17 $ 585.43
2/24/2003 $ 54.04 $ 1,345.62 $ 832.58 $ 574.66
2/25/2003 $ 54.47 $ 1,356.32 $ 838.57 $ 578.80
2/26/2003 $ 53.89 $ 1,341.88 $ 827.55 $ 571.19
2/27/2003 $ 54.03 $ 1,345.37 $ 837.28 $ 577.91
2/28/2003 $ 53.63 $ 1,335.41 $ 841.15 $ 580.58
3/3/2003 $ 53.38 $ 1,329.18 $ 834.81 $ 576.20
3/4/2003 $ 52.50 $ 1,307.27 $ 821.99 $ 567.36
3/5/2003 $ 52.10 $ 1,297.31 $ 829.85 $ 572.78
3/6/2003 $ 52.24 $ 1,300.80 $ 822.10 $ 567.43
3/7/2003 $ 51.95 $ 1,293.58 $ 828.89 $ 572.12
3/10/2003 $ 51.18 $ 1,274.40 $ 807.48 $ 557.34
3/11/2003 $ 52.00 $ 1,294.82 $ 800.73 $ 552.68
3/12/2003 $ 52.55 $ 1,308.52 $ 804.19 $ 555.07
3/13/2003 $ 53.49 $ 1,331.92 $ 831.90 $ 574.20
3/14/2003 $ 53.72 $ 1,337.65 $ 833.27 $ 575.14
3/17/2003 $ 55.29 $ 1,376.74 $ 862.79 $ 595.52
3/18/2003 $ 55.24 $ 1,375.50 $ 866.45 $ 598.04
3/19/2003 $ 55.99 $ 1,394.17 $ 874.02 $ 603.27
3/20/2003 $ 55.93 $ 1,392.68 $ 875.67 $ 604.41
3/21/2003 $ 57.45 $ 1,430.53 $ 895.79 $ 618.29
3/24/2003 $ 56.11 $ 1,397.16 $ 864.23 $ 596.51
3/25/2003 $ 56.68 $ 1,411.35 $ 874.74 $ 603.76
3/26/2003 $ 56.58 $ 1,408.86 $ 869.95 $ 600.46
3/27/2003 $ 56.59 $ 1,409.11 $ 868.52 $ 599.47
3/28/2003 $ 56.27 $ 1,401.15 $ 863.50 $ 596.01
3/31/2003 $ 56.50 $ 1,406.87 $ 848.18 $ 585.43
4/1/2003 $ 56.84 $ 1,415.34 $ 858.48 $ 592.54
4/2/2003 $ 57.24 $ 1,425.30 $ 880.90 $ 608.02
4/3/2003 $ 57.02 $ 1,419.82 $ 876.45 $ 604.94
4/4/2003 $ 57.59 $ 1,434.01 $ 878.85 $ 606.60
4/7/2003 $ 57.64 $ 1,435.26 $ 879.93 $ 607.35
4/8/2003 $ 57.81 $ 1,439.49 $ 878.29 $ 606.21
4/9/2003 $ 56.95 $ 1,418.08 $ 865.99 $ 597.73
4/10/2003 $ 57.33 $ 1,427.54 $ 871.58 $ 601.58
4/11/2003 $ 57.16 $ 1,423.31 $ 868.30 $ 599.32
4/14/2003 $ 58.03 $ 1,444.97 $ 885.23 $ 611.00
4/15/2003 $ 58.11 $ 1,446.96 $ 890.81 $ 614.86
4/16/2003 $ 56.78 $ 1,413.84 $ 879.91 $ 607.33
4/17/2003 $ 57.78 $ 1,438.75 $ 893.58 $ 616.77
4/18/2003 $ 57.78 $ 1,438.75 $ 893.58 $ 616.77
4/21/2003 $ 57.48 $ 1,431.27 $ 892.01 $ 615.68
4/22/2003 $ 57.35 $ 1,428.04 $ 911.37 $ 629.05
4/23/2003 $ 56.60 $ 1,409.36 $ 919.02 $ 634.33
4/24/2003 $ 56.10 $ 1,396.91 $ 911.43 $ 629.09
4/25/2003 $ 55.42 $ 1,379.98 $ 898.81 $ 620.38
4/28/2003 $ 56.62 $ 1,409.86 $ 914.84 $ 631.44
4/29/2003 $ 56.68 $ 1,411.35 $ 917.84 $ 633.51
4/30/2003 $ 56.71 $ 1,412.10 $ 916.92 $ 632.88
5/1/2003 $ 56.08 $ 1,396.41 $ 916.30 $ 632.45
5/2/2003 $ 56.35 $ 1,403.14 $ 930.08 $ 641.96
5/5/2003 $ 55.88 $ 1,391.43 $ 926.55 $ 639.52
5/6/2003 $ 55.74 $ 1,387.95 $ 934.39 $ 644.94
5/7/2003 $ 55.81 $ 1,389.69 $ 929.62 $ 641.64
5/8/2003 $ 55.50 $ 1,381.97 $ 920.27 $ 635.19
5/9/2003 $ 56.00 $ 1,394.42 $ 933.41 $ 644.26
5/12/2003 $ 56.00 $ 1,394.42 $ 945.11 $ 652.34
5/13/2003 $ 55.61 $ 1,384.71 $ 942.30 $ 650.40
5/14/2003 $ 55.04 $ 1,370.52 $ 939.28 $ 648.31
5/15/2003 $ 55.49 $ 1,381.72 $ 946.67 $ 653.41
5/16/2003 $ 54.89 $ 1,366.78 $ 944.30 $ 651.78
5/19/2003 $ 54.79 $ 1,364.29 $ 920.77 $ 635.54
5/20/2003 $ 54.67 $ 1,361.30 $ 919.73 $ 634.82
5/21/2003 $ 54.90 $ 1,367.03 $ 923.42 $ 637.36
5/22/2003 $ 55.26 $ 1,376.00 $ 931.87 $ 643.20
5/23/2003 $ 55.01 $ 1,369.77 $ 933.22 $ 644.13
5/26/2003 $ 55.01 $ 1,369.77 $ 933.22 $ 644.13
5/27/2003 $ 55.49 $ 1,381.72 $ 951.48 $ 656.73
5/28/2003 $ 55.88 $ 1,391.43 $ 953.22 $ 657.93
5/29/2003 $ 55.60 $ 1,384.46 $ 949.64 $ 655.46
5/30/2003 $ 56.50 $ 1,406.87 $ 963.59 $ 665.09
6/2/2003 $ 56.68 $ 1,411.35 $ 967.00 $ 667.44
6/3/2003 $ 56.70 $ 1,411.85 $ 971.56 $ 670.59
6/4/2003 $ 57.18 $ 1,423.80 $ 986.24 $ 680.72
6/5/2003 $ 57.01 $ 1,419.57 $ 990.14 $ 683.42
6/6/2003 $ 56.44 $ 1,405.38 $ 987.76 $ 681.77
6/9/2003 $ 56.36 $ 1,403.39 $ 975.93 $ 673.61
6/10/2003 $ 56.10 $ 1,396.91 $ 984.84 $ 679.76
6/11/2003 $ 56.54 $ 1,407.87 $ 997.48 $ 688.48
6/12/2003 $ 56.88 $ 1,416.33 $ 998.51 $ 689.19
6/13/2003 $ 57.03 $ 1,420.07 $ 988.61 $ 682.36
6/16/2003 $ 58.02 $ 1,444.72 $ 1,010.74 $ 697.63
6/17/2003 $ 57.45 $ 1,430.53 $ 1,011.66 $ 698.27
6/18/2003 $ 57.60 $ 1,434.26 $ 1,010.09 $ 697.19
6/19/2003 $ 56.91 $ 1,417.08 $ 994.70 $ 686.56
6/20/2003 $ 56.91 $ 1,417.08 $ 995.69 $ 687.25
6/23/2003 $ 56.83 $ 1,415.09 $ 981.64 $ 677.55
6/24/2003 $ 57.09 $ 1,421.56 $ 983.45 $ 678.80
6/25/2003 $ 56.60 $ 1,409.36 $ 975.32 $ 673.19
6/26/2003 $ 56.90 $ 1,416.83 $ 985.82 $ 680.43
6/27/2003 $ 56.24 $ 1,400.40 $ 976.22 $ 673.81
6/30/2003 $ 56.23 $ 1,400.15 $ 974.50 $ 672.62
7/1/2003 $ 56.60 $ 1,409.36 $ 982.32 $ 678.02
7/2/2003 $ 56.28 $ 1,401.39 $ 993.75 $ 685.91
7/3/2003 $ 56.30 $ 1,401.89 $ 985.70 $ 680.35
7/4/2003 $ 56.30 $ 1,401.89 $ 985.70 $ 680.35
7/7/2003 $ 56.40 $ 1,404.38 $ 1,004.42 $ 693.27
7/8/2003 $ 56.00 $ 1,394.42 $ 1,007.84 $ 695.63
7/9/2003 $ 55.75 $ 1,388.20 $ 1,002.21 $ 691.75
7/10/2003 $ 55.80 $ 1,389.44 $ 988.70 $ 682.42
7/11/2003 $ 55.70 $ 1,386.95 $ 998.14 $ 688.94
7/14/2003 $ 55.01 $ 1,369.77 $ 1,003.86 $ 692.89
7/15/2003 $ 55.60 $ 1,384.46 $ 1,000.42 $ 690.51
7/16/2003 $ 55.45 $ 1,380.73 $ 994.00 $ 686.08
7/17/2003 $ 55.06 $ 1,371.02 $ 981.73 $ 677.61
7/18/2003 $ 55.70 $ 1,386.95 $ 993.32 $ 685.61
7/21/2003 $ 54.44 $ 1,355.58 $ 978.80 $ 675.59
7/22/2003 $ 55.46 $ 1,380.98 $ 988.11 $ 682.01
7/23/2003 $ 55.29 $ 1,376.74 $ 988.61 $ 682.36
7/24/2003 $ 54.73 $ 1,362.80 $ 981.60 $ 677.52
7/25/2003 $ 55.19 $ 1,374.25 $ 998.68 $ 689.31
7/28/2003 $ 54.89 $ 1,366.78 $ 996.52 $ 687.82
7/29/2003 $ 54.64 $ 1,360.56 $ 989.28 $ 682.82
7/30/2003 $ 55.01 $ 1,369.77 $ 987.49 $ 681.59
7/31/2003 $ 54.29 $ 1,351.84 $ 990.31 $ 683.53
8/1/2003 $ 53.68 $ 1,336.65 $ 980.15 $ 676.52
8/4/2003 $ 53.70 $ 1,337.15 $ 982.82 $ 678.36
8/5/2003 $ 53.49 $ 1,331.92 $ 965.46 $ 666.38
8/6/2003 $ 53.30 $ 1,327.19 $ 967.08 $ 667.50
8/7/2003 $ 53.85 $ 1,340.89 $ 974.12 $ 672.36
8/8/2003 $ 54.17 $ 1,348.85 $ 977.59 $ 674.75
8/11/2003 $ 54.09 $ 1,346.86 $ 980.59 $ 676.82
8/12/2003 $ 53.81 $ 1,339.89 $ 990.35 $ 683.56
8/13/2003 $ 53.55 $ 1,333.42 $ 984.03 $ 679.20
8/14/2003 $ 53.93 $ 1,342.88 $ 990.51 $ 683.67
8/15/2003 $ 53.60 $ 1,334.66 $ 990.67 $ 683.78
8/18/2003 $ 53.56 $ 1,333.67 $ 999.74 $ 690.04
8/19/2003 $ 53.60 $ 1,334.66 $ 1,002.35 $ 691.84
8/20/2003 $ 53.10 $ 1,322.21 $ 1,000.30 $ 690.43
8/21/2003 $ 52.90 $ 1,317.23 $ 1,003.27 $ 692.48
8/22/2003 $ 52.58 $ 1,309.26 $ 993.06 $ 685.43
8/25/2003 $ 52.70 $ 1,312.25 $ 993.71 $ 685.88
8/26/2003 $ 52.89 $ 1,316.98 $ 996.73 $ 687.96
8/27/2003 $ 52.80 $ 1,314.74 $ 996.79 $ 688.01
8/28/2003 $ 52.58 $ 1,309.26 $ 1,002.84 $ 692.18
8/29/2003 $ 53.05 $ 1,320.97 $ 1,008.01 $ 695.75
9/1/2003 $ 53.05 $ 1,320.97 $ 1,008.01 $ 695.75
9/2/2003 $ 53.86 $ 1,341.14 $ 1,021.99 $ 705.40
9/3/2003 $ 53.82 $ 1,340.14 $ 1,026.27 $ 708.35
9/4/2003 $ 53.97 $ 1,343.87 $ 1,027.97 $ 709.53
9/5/2003 $ 53.87 $ 1,341.38 $ 1,021.39 $ 704.99
9/8/2003 $ 53.77 $ 1,338.89 $ 1,031.64 $ 712.06
9/9/2003 $ 53.68 $ 1,336.65 $ 1,023.17 $ 706.21
9/10/2003 $ 53.80 $ 1,339.64 $ 1,010.92 $ 697.76
9/11/2003 $ 54.81 $ 1,364.79 $ 1,016.42 $ 701.56
9/12/2003 $ 55.24 $ 1,375.50 $ 1,018.63 $ 703.08
9/15/2003 $ 54.95 $ 1,368.28 $ 1,014.81 $ 700.44
9/16/2003 $ 55.65 $ 1,385.71 $ 1,029.32 $ 710.46
9/17/2003 $ 55.65 $ 1,385.71 $ 1,025.97 $ 708.15
9/18/2003 $ 56.07 $ 1,396.17 $ 1,039.58 $ 717.54
9/19/2003 $ 56.05 $ 1,395.67 $ 1,036.30 $ 715.28
9/22/2003 $ 55.50 $ 1,381.97 $ 1,022.82 $ 705.97
9/23/2003 $ 55.63 $ 1,385.21 $ 1,029.03 $ 710.26
9/24/2003 $ 55.37 $ 1,378.74 $ 1,009.38 $ 696.70
9/25/2003 $ 55.74 $ 1,387.95 $ 1,003.27 $ 692.48
9/26/2003 $ 55.34 $ 1,377.99 $ 996.85 $ 688.05
9/29/2003 $ 55.36 $ 1,378.49 $ 1,006.58 $ 694.76
9/30/2003 $ 55.30 $ 1,376.99 $ 995.97 $ 687.44
10/1/2003 $ 56.40 $ 1,404.38 $ 1,018.22 $ 702.80
10/2/2003 $ 56.90 $ 1,416.83 $ 1,020.24 $ 704.19
10/3/2003 $ 56.67 $ 1,411.11 $ 1,029.85 $ 710.82
10/6/2003 $ 56.50 $ 1,406.87 $ 1,034.35 $ 713.93
10/7/2003 $ 56.37 $ 1,403.64 $ 1,039.25 $ 717.31
10/8/2003 $ 56.03 $ 1,395.17 $ 1,033.78 $ 713.54
10/9/2003 $ 55.86 $ 1,390.94 $ 1,038.73 $ 716.95
10/10/2003 $ 55.40 $ 1,379.48 $ 1,038.06 $ 716.49
10/13/2003 $ 55.44 $ 1,380.48 $ 1,045.35 $ 721.52
10/14/2003 $ 56.24 $ 1,400.40 $ 1,049.48 $ 724.37
10/15/2003 $ 55.49 $ 1,381.72 $ 1,046.76 $ 722.50
10/16/2003 $ 56.06 $ 1,395.92 $ 1,050.07 $ 724.78
10/17/2003 $ 56.05 $ 1,395.67 $ 1,039.32 $ 717.36
10/20/2003 $ 55.97 $ 1,393.68 $ 1,044.68 $ 721.06
10/21/2003 $ 56.37 $ 1,403.64 $ 1,046.03 $ 721.99
10/22/2003 $ 55.77 $ 1,388.70 $ 1,030.36 $ 711.18
10/23/2003 $ 55.95 $ 1,393.18 $ 1,033.77 $ 713.53
10/24/2003 $ 56.46 $ 1,405.88 $ 1,028.91 $ 710.18
10/27/2003 $ 56.20 $ 1,399.40 $ 1,031.13 $ 711.71
10/28/2003 $ 56.95 $ 1,418.08 $ 1,046.79 $ 722.52
10/29/2003 $ 55.96 $ 1,393.43 $ 1,048.11 $ 723.43
10/30/2003 $ 55.70 $ 1,386.95 $ 1,046.94 $ 722.62
10/31/2003 $ 56.40 $ 1,404.38 $ 1,050.71 $ 725.22
11/3/2003 $ 56.49 $ 1,406.62 $ 1,059.02 $ 730.96
11/4/2003 $ 55.79 $ 1,389.19 $ 1,053.25 $ 726.98
11/5/2003 $ 55.76 $ 1,388.45 $ 1,051.81 $ 725.98
11/6/2003 $ 55.97 $ 1,393.68 $ 1,058.05 $ 730.29
11/7/2003 $ 55.86 $ 1,390.94 $ 1,053.21 $ 726.95
11/10/2003 $ 56.04 $ 1,395.42 $ 1,047.11 $ 722.74
11/11/2003 $ 56.17 $ 1,398.66 $ 1,046.57 $ 722.37
11/12/2003 $ 56.69 $ 1,411.60 $ 1,058.56 $ 730.64
11/13/2003 $ 56.50 $ 1,406.87 $ 1,058.41 $ 730.54
11/14/2003 $ 56.55 $ 1,408.12 $ 1,050.35 $ 724.97
11/17/2003 $ 56.98 $ 1,418.82 $ 1,043.63 $ 720.34
11/18/2003 $ 56.67 $ 1,411.11 $ 1,034.15 $ 713.79
11/19/2003 $ 55.80 $ 1,389.44 $ 1,042.44 $ 719.51
11/20/2003 $ 54.71 $ 1,362.30 $ 1,033.65 $ 713.45
11/21/2003 $ 54.97 $ 1,368.77 $ 1,035.28 $ 714.57
11/24/2003 $ 55.46 $ 1,380.98 $ 1,052.08 $ 726.17
11/25/2003 $ 55.24 $ 1,375.50 $ 1,053.89 $ 727.42
11/26/2003 $ 55.27 $ 1,376.25 $ 1,058.45 $ 730.57
11/27/2003 $ 55.27 $ 1,376.25 $ 1,058.45 $ 730.57
11/28/2003 $ 55.12 $ 1,372.51 $ 1,058.20 $ 730.39
12/1/2003 $ 55.02 $ 1,370.02 $ 1,070.12 $ 738.62
12/2/2003 $ 55.47 $ 1,381.23 $ 1,066.62 $ 736.20
12/3/2003 $ 56.00 $ 1,394.42 $ 1,064.73 $ 734.90
12/4/2003 $ 55.98 $ 1,393.92 $ 1,069.72 $ 738.34
12/5/2003 $ 56.00 $ 1,394.42 $ 1,061.50 $ 732.67
12/8/2003 $ 55.99 $ 1,394.17 $ 1,069.30 $ 738.05
12/9/2003 $ 55.55 $ 1,383.22 $ 1,060.18 $ 731.76
12/10/2003 $ 54.65 $ 1,360.81 $ 1,059.05 $ 730.98
12/11/2003 $ 55.04 $ 1,370.52 $ 1,071.21 $ 739.37
12/12/2003 $ 55.54 $ 1,382.97 $ 1,074.14 $ 741.39
12/15/2003 $ 55.69 $ 1,386.70 $ 1,068.04 $ 737.18
12/16/2003 $ 56.11 $ 1,397.16 $ 1,075.13 $ 742.08
12/17/2003 $ 55.59 $ 1,384.21 $ 1,076.48 $ 743.01
12/18/2003 $ 55.65 $ 1,385.71 $ 1,089.18 $ 751.78
12/19/2003 $ 55.31 $ 1,377.24 $ 1,088.66 $ 751.42
12/22/2003 $ 55.43 $ 1,380.23 $ 1,092.94 $ 754.37
12/23/2003 $ 55.42 $ 1,379.98 $ 1,096.02 $ 756.50
12/24/2003 $ 55.06 $ 1,371.02 $ 1,094.04 $ 755.13
12/25/2003 $ 55.06 $ 1,371.02 $ 1,094.04 $ 755.13
12/26/2003 $ 55.10 $ 1,372.01 $ 1,095.89 $ 756.41
12/29/2003 $ 55.60 $ 1,384.46 $ 1,109.48 $ 765.79
12/30/2003 $ 55.60 $ 1,384.46 $ 1,109.64 $ 765.90
12/31/2003 $ 56.21 $ 1,399.65 $ 1,111.92 $ 767.47
1/1/2004 $ 56.21 $ 1,399.65 $ 1,111.92 $ 767.47
1/2/2004 $ 55.23 $ 1,375.25 $ 1,108.48 $ 765.10
1/5/2004 $ 56.50 $ 1,406.87 $ 1,122.22 $ 774.58
1/6/2004 $ 56.61 $ 1,409.61 $ 1,123.67 $ 775.58
1/7/2004 $ 56.26 $ 1,400.90 $ 1,126.33 $ 777.42
1/8/2004 $ 56.16 $ 1,398.41 $ 1,131.92 $ 781.28
1/9/2004 $ 55.86 $ 1,390.94 $ 1,121.86 $ 774.33
1/12/2004 $ 55.90 $ 1,391.93 $ 1,127.23 $ 778.04
1/13/2004 $ 56.40 $ 1,404.38 $ 1,121.22 $ 773.89
1/14/2004 $ 56.95 $ 1,418.08 $ 1,130.52 $ 780.31
1/15/2004 $ 56.83 $ 1,415.09 $ 1,132.05 $ 781.37
1/16/2004 $ 56.25 $ 1,400.65 $ 1,139.83 $ 786.74
1/19/2004 $ 56.25 $ 1,400.65 $ 1,139.83 $ 786.74
1/20/2004 $ 56.48 $ 1,406.37 $ 1,138.77 $ 786.00
1/21/2004 $ 56.96 $ 1,418.33 $ 1,147.62 $ 792.11
1/22/2004 $ 57.19 $ 1,424.05 $ 1,143.94 $ 789.57
1/23/2004 $ 57.56 $ 1,433.27 $ 1,141.55 $ 787.92
1/26/2004 $ 57.77 $ 1,438.50 $ 1,155.37 $ 797.46
1/27/2004 $ 57.90 $ 1,441.73 $ 1,144.05 $ 789.65
1/28/2004 $ 57.31 $ 1,427.04 $ 1,128.48 $ 778.90
1/29/2004 $ 57.15 $ 1,423.06 $ 1,134.11 $ 782.79
1/30/2004 $ 56.27 $ 1,401.15 $ 1,131.13 $ 780.73
2/2/2004 $ 56.02 $ 1,394.92 $ 1,135.26 $ 783.58
2/3/2004 $ 55.91 $ 1,392.18 $ 1,136.03 $ 784.11
2/4/2004 $ 56.50 $ 1,406.87 $ 1,126.52 $ 777.55
2/5/2004 $ 56.41 $ 1,404.63 $ 1,128.59 $ 778.98
2/6/2004 $ 56.47 $ 1,406.13 $ 1,142.76 $ 788.76
2/9/2004 $ 56.50 $ 1,406.87 $ 1,139.81 $ 786.72
2/10/2004 $ 56.91 $ 1,417.08 $ 1,145.54 $ 790.68
2/11/2004 $ 57.12 $ 1,422.31 $ 1,157.76 $ 799.11
2/12/2004 $ 56.68 $ 1,411.35 $ 1,152.11 $ 795.21
2/13/2004 $ 56.67 $ 1,411.11 $ 1,145.81 $ 790.86
2/16/2004 $ 56.67 $ 1,411.11 $ 1,145.81 $ 790.86
2/17/2004 $ 56.54 $ 1,407.87 $ 1,156.99 $ 798.58
2/18/2004 $ 56.09 $ 1,396.66 $ 1,151.82 $ 795.01
2/19/2004 $ 56.09 $ 1,396.66 $ 1,147.06 $ 791.73
2/20/2004 $ 55.89 $ 1,391.68 $ 1,144.11 $ 789.69
2/23/2004 $ 55.33 $ 1,377.74 $ 1,140.99 $ 787.54
2/24/2004 $ 55.46 $ 1,380.98 $ 1,139.09 $ 786.22
2/25/2004 $ 55.79 $ 1,389.19 $ 1,143.67 $ 789.39
2/26/2004 $ 55.99 $ 1,394.17 $ 1,144.91 $ 790.24
2/27/2004 $ 56.24 $ 1,400.40 $ 1,144.94 $ 790.26
3/1/2004 $ 56.94 $ 1,417.83 $ 1,155.96 $ 797.87
3/2/2004 $ 57.06 $ 1,420.82 $ 1,149.10 $ 793.13
3/3/2004 $ 57.19 $ 1,424.05 $ 1,151.04 $ 794.47
3/4/2004 $ 57.25 $ 1,425.55 $ 1,154.88 $ 797.12
3/5/2004 $ 58.34 $ 1,452.69 $ 1,156.87 $ 798.50
3/8/2004 $ 57.98 $ 1,443.73 $ 1,147.21 $ 791.83
3/9/2004 $ 57.94 $ 1,442.73 $ 1,140.58 $ 787.25
3/10/2004 $ 59.63 $ 1,484.81 $ 1,123.89 $ 775.73
3/11/2004 $ 58.75 $ 1,462.90 $ 1,106.78 $ 763.92
3/12/2004 $ 59.33 $ 1,477.34 $ 1,120.57 $ 773.44
3/15/2004 $ 58.54 $ 1,457.67 $ 1,104.49 $ 762.34
3/16/2004 $ 58.51 $ 1,456.92 $ 1,110.70 $ 766.63
3/17/2004 $ 59.37 $ 1,478.34 $ 1,123.75 $ 775.64
3/18/2004 $ 59.21 $ 1,474.35 $ 1,122.32 $ 774.65
3/19/2004 $ 58.83 $ 1,464.89 $ 1,109.78 $ 765.99
3/22/2004 $ 58.49 $ 1,456.42 $ 1,095.40 $ 756.07
3/23/2004 $ 58.37 $ 1,453.44 $ 1,093.95 $ 755.07
3/24/2004 $ 58.27 $ 1,450.95 $ 1,091.33 $ 753.26
3/25/2004 $ 58.65 $ 1,460.41 $ 1,109.19 $ 765.59
3/26/2004 $ 57.81 $ 1,439.49 $ 1,108.06 $ 764.81
3/29/2004 $ 58.75 $ 1,462.90 $ 1,122.47 $ 774.75
3/30/2004 $ 58.70 $ 1,461.65 $ 1,127.00 $ 777.88
3/31/2004 $ 59.12 $ 1,472.11 $ 1,126.21 $ 777.33
4/1/2004 $ 59.00 $ 1,469.12 $ 1,132.17 $ 781.45
4/2/2004 $ 59.61 $ 1,484.31 $ 1,141.81 $ 788.10
4/5/2004 $ 60.00 $ 1,494.02 $ 1,150.57 $ 794.15
4/6/2004 $ 59.70 $ 1,486.55 $ 1,148.16 $ 792.48
4/7/2004 $ 59.76 $ 1,488.05 $ 1,140.53 $ 787.22
4/8/2004 $ 59.81 $ 1,489.29 $ 1,139.32 $ 786.38
4/9/2004 $ 59.81 $ 1,489.29 $ 1,139.32 $ 786.38
4/12/2004 $ 59.82 $ 1,489.54 $ 1,145.20 $ 790.44
4/13/2004 $ 58.74 $ 1,462.65 $ 1,129.44 $ 779.56
4/14/2004 $ 59.30 $ 1,476.59 $ 1,128.17 $ 778.69
4/15/2004 $ 59.26 $ 1,475.60 $ 1,128.84 $ 779.15
4/16/2004 $ 59.74 $ 1,487.55 $ 1,134.61 $ 783.13
4/19/2004 $ 59.46 $ 1,480.58 $ 1,135.82 $ 783.97
4/20/2004 $ 58.66 $ 1,460.66 $ 1,118.15 $ 771.77
4/21/2004 $ 59.70 $ 1,486.55 $ 1,124.09 $ 775.87
4/22/2004 $ 60.80 $ 1,513.94 $ 1,139.93 $ 786.80
4/23/2004 $ 61.18 $ 1,523.41 $ 1,140.60 $ 787.27
4/26/2004 $ 61.31 $ 1,526.64 $ 1,135.53 $ 783.77
4/27/2004 $ 61.00 $ 1,518.92 $ 1,138.11 $ 785.55
4/28/2004 $ 61.31 $ 1,526.64 $ 1,122.41 $ 774.71
4/29/2004 $ 62.17 $ 1,548.06 $ 1,113.89 $ 768.83
4/30/2004 $ 61.70 $ 1,536.35 $ 1,107.30 $ 764.28
5/3/2004 $ 62.30 $ 1,551.29 $ 1,117.49 $ 771.32
5/4/2004 $ 62.46 $ 1,555.28 $ 1,119.55 $ 772.74
5/5/2004 $ 62.06 $ 1,545.32 $ 1,121.53 $ 774.10
5/6/2004 $ 62.34 $ 1,552.29 $ 1,113.99 $ 768.90
5/7/2004 $ 61.46 $ 1,530.38 $ 1,098.70 $ 758.35
5/10/2004 $ 61.05 $ 1,520.17 $ 1,087.12 $ 750.35
5/11/2004 $ 61.49 $ 1,531.13 $ 1,095.45 $ 756.10
5/12/2004 $ 61.61 $ 1,534.11 $ 1,097.28 $ 757.37
5/13/2004 $ 61.24 $ 1,524.90 $ 1,096.44 $ 756.79
5/14/2004 $ 62.00 $ 1,543.82 $ 1,095.70 $ 756.28
5/17/2004 $ 61.78 $ 1,538.35 $ 1,084.10 $ 748.27
5/18/2004 $ 62.05 $ 1,545.07 $ 1,091.49 $ 753.37
5/19/2004 $ 62.31 $ 1,551.54 $ 1,088.68 $ 751.43
5/20/2004 $ 62.59 $ 1,558.52 $ 1,089.19 $ 751.78
5/21/2004 $ 62.07 $ 1,545.57 $ 1,093.56 $ 754.80
5/24/2004 $ 61.50 $ 1,531.37 $ 1,095.41 $ 756.08
5/25/2004 $ 62.28 $ 1,550.80 $ 1,113.05 $ 768.25
5/26/2004 $ 62.30 $ 1,551.29 $ 1,114.94 $ 769.56
5/27/2004 $ 62.43 $ 1,554.53 $ 1,121.28 $ 773.93
5/28/2004 $ 62.80 $ 1,563.75 $ 1,120.68 $ 773.52
5/31/2004 $ 62.80 $ 1,563.75 $ 1,120.68 $ 773.52
6/1/2004 $ 62.76 $ 1,562.75 $ 1,121.20 $ 773.88
6/2/2004 $ 63.70 $ 1,586.16 $ 1,124.99 $ 776.49
6/3/2004 $ 63.38 $ 1,578.19 $ 1,116.64 $ 770.73
6/4/2004 $ 62.92 $ 1,566.73 $ 1,122.50 $ 774.77
6/7/2004 $ 63.36 $ 1,577.69 $ 1,140.42 $ 787.14
6/8/2004 $ 63.42 $ 1,579.18 $ 1,142.18 $ 788.36
6/9/2004 $ 63.86 $ 1,590.14 $ 1,131.33 $ 780.87
6/10/2004 $ 63.80 $ 1,588.65 $ 1,136.47 $ 784.42
6/11/2004 $ 63.80 $ 1,588.65 $ 1,136.47 $ 784.42
6/14/2004 $ 63.24 $ 1,574.70 $ 1,125.29 $ 776.70
6/15/2004 $ 63.22 $ 1,574.20 $ 1,132.01 $ 781.34
6/16/2004 $ 62.97 $ 1,567.98 $ 1,133.56 $ 782.41
6/17/2004 $ 62.10 $ 1,546.31 $ 1,132.05 $ 781.37
6/18/2004 $ 61.73 $ 1,537.10 $ 1,135.02 $ 783.42
6/21/2004 $ 62.23 $ 1,549.55 $ 1,130.30 $ 780.16
6/22/2004 $ 62.50 $ 1,556.27 $ 1,134.41 $ 782.99
6/23/2004 $ 62.64 $ 1,559.76 $ 1,144.06 $ 789.65
6/24/2004 $ 62.21 $ 1,549.05 $ 1,140.65 $ 787.30
6/25/2004 $ 61.97 $ 1,543.08 $ 1,134.43 $ 783.01
6/28/2004 $ 62.40 $ 1,553.78 $ 1,133.35 $ 782.26
6/29/2004 $ 62.61 $ 1,559.01 $ 1,136.20 $ 784.23
6/30/2004 $ 63.05 $ 1,569.97 $ 1,140.84 $ 787.43
7/1/2004 $ 62.81 $ 1,563.99 $ 1,128.94 $ 779.22
7/2/2004 $ 62.67 $ 1,560.51 $ 1,125.38 $ 776.76
7/5/2004 $ 62.67 $ 1,560.51 $ 1,125.38 $ 776.76
7/6/2004 $ 62.95 $ 1,567.48 $ 1,116.21 $ 770.43
7/7/2004 $ 62.68 $ 1,560.76 $ 1,118.33 $ 771.90
7/8/2004 $ 62.63 $ 1,559.51 $ 1,109.11 $ 765.53
7/9/2004 $ 63.29 $ 1,575.95 $ 1,112.81 $ 768.09
7/12/2004 $ 63.67 $ 1,585.41 $ 1,114.35 $ 769.15
7/13/2004 $ 63.07 $ 1,570.47 $ 1,115.14 $ 769.69
7/14/2004 $ 63.26 $ 1,575.20 $ 1,111.47 $ 767.16
7/15/2004 $ 62.52 $ 1,556.77 $ 1,106.69 $ 763.86
7/16/2004 $ 62.24 $ 1,549.80 $ 1,101.39 $ 760.20
7/19/2004 $ 61.40 $ 1,528.88 $ 1,100.90 $ 759.86
7/20/2004 $ 61.45 $ 1,530.13 $ 1,108.67 $ 765.23
7/21/2004 $ 61.15 $ 1,522.66 $ 1,093.88 $ 755.02
7/22/2004 $ 60.78 $ 1,513.45 $ 1,096.84 $ 757.06
7/23/2004 $ 59.92 $ 1,492.03 $ 1,086.20 $ 749.72
7/26/2004 $ 59.89 $ 1,491.28 $ 1,084.07 $ 748.25
7/27/2004 $ 59.78 $ 1,488.55 $ 1,094.83 $ 755.68
7/28/2004 $ 60.25 $ 1,500.25 $ 1,095.42 $ 756.08
7/29/2004 $ 60.07 $ 1,495.77 $ 1,100.43 $ 759.54
7/30/2004 $ 60.40 $ 1,503.98 $ 1,101.72 $ 760.43
8/2/2004 $ 61.12 $ 1,521.91 $ 1,106.62 $ 763.81
8/3/2004 $ 60.44 $ 1,504.98 $ 1,099.69 $ 759.03
8/4/2004 $ 60.21 $ 1,499.25 $ 1,098.63 $ 758.30
8/5/2004 $ 60.41 $ 1,504.23 $ 1,080.70 $ 745.92
8/6/2004 $ 60.70 $ 1,511.45 $ 1,063.97 $ 734.38
8/9/2004 $ 61.65 $ 1,535.11 $ 1,065.22 $ 735.24
8/10/2004 $ 61.85 $ 1,540.09 $ 1,079.04 $ 744.78
8/11/2004 $ 62.19 $ 1,548.56 $ 1,075.79 $ 742.53
8/12/2004 $ 62.10 $ 1,546.31 $ 1,063.23 $ 733.86
8/13/2004 $ 61.83 $ 1,539.59 $ 1,064.80 $ 734.95
8/16/2004 $ 62.10 $ 1,546.31 $ 1,079.34 $ 744.98
8/17/2004 $ 62.09 $ 1,546.07 $ 1,081.71 $ 746.62
8/18/2004 $ 62.42 $ 1,554.28 $ 1,095.17 $ 755.91
8/19/2004 $ 62.60 $ 1,558.76 $ 1,091.23 $ 753.19
8/20/2004 $ 62.76 $ 1,562.75 $ 1,098.35 $ 758.10
8/23/2004 $ 63.04 $ 1,569.72 $ 1,095.68 $ 756.26
8/24/2004 $ 62.64 $ 1,559.76 $ 1,096.19 $ 756.61
8/25/2004 $ 62.84 $ 1,564.74 $ 1,104.96 $ 762.67
8/26/2004 $ 62.65 $ 1,560.01 $ 1,105.09 $ 762.76
8/27/2004 $ 62.69 $ 1,561.01 $ 1,107.77 $ 764.61
8/30/2004 $ 62.41 $ 1,554.03 $ 1,099.15 $ 758.66
8/31/2004 $ 62.03 $ 1,544.57 $ 1,104.24 $ 762.17
9/1/2004 $ 62.02 $ 1,544.32 $ 1,105.91 $ 763.32
9/2/2004 $ 63.15 $ 1,572.46 $ 1,118.31 $ 771.88
9/3/2004 $ 63.14 $ 1,572.21 $ 1,113.63 $ 768.65
9/6/2004 $ 63.14 $ 1,572.21 $ 1,113.63 $ 768.65
9/7/2004 $ 63.72 $ 1,586.65 $ 1,121.30 $ 773.95
9/8/2004 $ 62.97 $ 1,567.98 $ 1,116.27 $ 770.47
9/9/2004 $ 63.56 $ 1,582.67 $ 1,118.38 $ 771.93
9/10/2004 $ 63.68 $ 1,585.66 $ 1,123.92 $ 775.75
9/13/2004 $ 63.57 $ 1,582.92 $ 1,125.82 $ 777.07
9/14/2004 $ 63.56 $ 1,582.67 $ 1,128.33 $ 778.80
9/15/2004 $ 63.63 $ 1,584.41 $ 1,120.37 $ 773.30
9/16/2004 $ 63.06 $ 1,570.22 $ 1,123.50 $ 775.46
9/17/2004 $ 63.69 $ 1,585.91 $ 1,128.55 $ 778.95
9/20/2004 $ 62.83 $ 1,564.49 $ 1,122.20 $ 774.57
9/21/2004 $ 62.34 $ 1,552.29 $ 1,129.30 $ 779.47
9/22/2004 $ 62.16 $ 1,547.81 $ 1,113.56 $ 768.60
9/23/2004 $ 62.27 $ 1,550.55 $ 1,108.36 $ 765.01
9/24/2004 $ 62.42 $ 1,554.28 $ 1,110.11 $ 766.22
9/27/2004 $ 62.01 $ 1,544.07 $ 1,103.52 $ 761.67
9/28/2004 $ 62.42 $ 1,554.28 $ 1,110.06 $ 766.19
9/29/2004 $ 62.59 $ 1,558.52 $ 1,114.80 $ 769.46
9/30/2004 $ 63.31 $ 1,576.44 $ 1,114.58 $ 769.31
10/1/2004 $ 63.39 $ 1,578.44 $ 1,131.50 $ 780.99
10/4/2004 $ 62.81 $ 1,563.99 $ 1,135.17 $ 783.52
10/5/2004 $ 62.53 $ 1,557.02 $ 1,134.48 $ 783.04
10/6/2004 $ 63.24 $ 1,574.70 $ 1,142.05 $ 788.27
10/7/2004 $ 62.67 $ 1,560.51 $ 1,130.65 $ 780.40
10/8/2004 $ 62.35 $ 1,552.54 $ 1,122.14 $ 774.53
10/11/2004 $ 62.20 $ 1,548.80 $ 1,124.39 $ 776.08
10/12/2004 $ 62.26 $ 1,550.30 $ 1,121.84 $ 774.32
10/13/2004 $ 62.56 $ 1,557.77 $ 1,113.65 $ 768.67
10/14/2004 $ 62.99 $ 1,568.48 $ 1,103.29 $ 761.51
10/15/2004 $ 63.52 $ 1,581.67 $ 1,108.20 $ 764.90
10/18/2004 $ 63.34 $ 1,577.19 $ 1,114.02 $ 768.92
10/19/2004 $ 62.69 $ 1,561.01 $ 1,103.23 $ 761.47
10/20/2004 $ 62.83 $ 1,564.49 $ 1,103.66 $ 761.77
10/21/2004 $ 62.97 $ 1,567.98 $ 1,106.49 $ 763.72
10/22/2004 $ 62.66 $ 1,560.26 $ 1,095.74 $ 756.30
10/25/2004 $ 62.50 $ 1,556.27 $ 1,094.81 $ 755.66
10/26/2004 $ 63.33 $ 1,576.94 $ 1,111.09 $ 766.90
10/27/2004 $ 64.01 $ 1,593.87 $ 1,125.40 $ 776.78
10/28/2004 $ 65.07 $ 1,620.27 $ 1,127.44 $ 778.18
10/29/2004 $ 65.40 $ 1,628.49 $ 1,130.20 $ 780.09
11/1/2004 $ 65.47 $ 1,630.23 $ 1,130.51 $ 780.30
11/2/2004 $ 66.10 $ 1,645.92 $ 1,130.54 $ 780.32
11/3/2004 $ 67.15 $ 1,672.06 $ 1,143.20 $ 789.06
11/4/2004 $ 67.66 $ 1,684.76 $ 1,161.67 $ 801.81
11/5/2004 $ 67.49 $ 1,680.53 $ 1,166.17 $ 804.92
11/8/2004 $ 67.19 $ 1,673.06 $ 1,164.89 $ 804.03
11/9/2004 $ 67.20 $ 1,673.31 $ 1,164.08 $ 803.47
11/10/2004 $ 66.95 $ 1,667.08 $ 1,162.91 $ 802.67
11/11/2004 $ 66.97 $ 1,667.58 $ 1,173.48 $ 809.96
11/12/2004 $ 67.36 $ 1,677.29 $ 1,184.17 $ 817.34
11/15/2004 $ 68.08 $ 1,695.22 $ 1,183.81 $ 817.09
11/16/2004 $ 68.27 $ 1,699.95 $ 1,175.43 $ 811.31
11/17/2004 $ 68.26 $ 1,699.70 $ 1,181.94 $ 815.80
11/18/2004 $ 68.38 $ 1,702.69 $ 1,183.55 $ 816.91
11/19/2004 $ 67.59 $ 1,683.02 $ 1,170.34 $ 807.79
11/22/2004 $ 67.99 $ 1,692.98 $ 1,177.24 $ 812.56
11/23/2004 $ 67.70 $ 1,685.76 $ 1,176.94 $ 812.35
11/24/2004 $ 68.92 $ 1,716.14 $ 1,181.76 $ 815.68
11/25/2004 $ 68.92 $ 1,716.14 $ 1,181.76 $ 815.68
11/26/2004 $ 68.77 $ 1,712.40 $ 1,182.65 $ 816.29
11/29/2004 $ 69.73 $ 1,736.30 $ 1,178.57 $ 813.47
11/30/2004 $ 68.80 $ 1,713.15 $ 1,173.82 $ 810.20
12/1/2004 $ 69.30 $ 1,725.60 $ 1,191.37 $ 822.31
12/2/2004 $ 69.17 $ 1,722.36 $ 1,190.33 $ 821.59
12/3/2004 $ 69.10 $ 1,720.62 $ 1,191.17 $ 822.17
12/6/2004 $ 68.60 $ 1,708.17 $ 1,190.25 $ 821.54
12/7/2004 $ 67.56 $ 1,682.27 $ 1,177.07 $ 812.44
12/8/2004 $ 68.10 $ 1,695.72 $ 1,182.81 $ 816.40
12/9/2004 $ 68.82 $ 1,713.65 $ 1,189.24 $ 820.84
12/10/2004 $ 69.05 $ 1,719.37 $ 1,188.00 $ 819.98
12/13/2004 $ 69.18 $ 1,722.61 $ 1,198.68 $ 827.35
12/14/2004 $ 68.99 $ 1,717.88 $ 1,203.38 $ 830.60
12/15/2004 $ 68.86 $ 1,714.64 $ 1,205.72 $ 832.21
12/16/2004 $ 68.39 $ 1,702.94 $ 1,203.21 $ 830.48
12/17/2004 $ 68.41 $ 1,703.44 $ 1,194.22 $ 824.28
12/20/2004 $ 68.80 $ 1,713.15 $ 1,194.66 $ 824.58
12/21/2004 $ 69.64 $ 1,734.06 $ 1,205.45 $ 832.03
12/22/2004 $ 69.15 $ 1,721.86 $ 1,209.57 $ 834.87
12/23/2004 $ 69.27 $ 1,724.85 $ 1,210.13 $ 835.26
12/24/2004 $ 69.27 $ 1,724.85 $ 1,210.13 $ 835.26
12/27/2004 $ 68.97 $ 1,717.38 $ 1,204.92 $ 831.66
12/28/2004 $ 69.61 $ 1,733.32 $ 1,213.54 $ 837.61
12/29/2004 $ 69.31 $ 1,725.85 $ 1,213.45 $ 837.55
12/30/2004 $ 68.77 $ 1,712.40 $ 1,213.55 $ 837.62
12/31/2004 $ 69.19 $ 1,722.86 $ 1,211.92 $ 836.49
1/3/2005 $ 68.14 $ 1,696.71 $ 1,202.08 $ 829.70
1/4/2005 $ 67.78 $ 1,687.75 $ 1,188.05 $ 820.02
1/5/2005 $ 67.50 $ 1,680.78 $ 1,183.74 $ 817.04
1/6/2005 $ 68.48 $ 1,705.18 $ 1,187.89 $ 819.91
1/7/2005 $ 68.45 $ 1,704.43 $ 1,186.19 $ 818.73
1/10/2005 $ 68.15 $ 1,696.96 $ 1,190.25 $ 821.54
1/11/2005 $ 68.04 $ 1,694.22 $ 1,182.99 $ 816.53
1/12/2005 $ 67.47 $ 1,680.03 $ 1,187.70 $ 819.78
1/13/2005 $ 66.84 $ 1,664.34 $ 1,177.45 $ 812.70
1/14/2005 $ 67.04 $ 1,669.32 $ 1,184.52 $ 817.58
1/17/2005 $ 67.04 $ 1,669.32 $ 1,184.52 $ 817.58
1/18/2005 $ 67.35 $ 1,677.04 $ 1,195.98 $ 825.49
1/19/2005 $ 67.73 $ 1,686.50 $ 1,184.63 $ 817.66
1/20/2005 $ 69.67 $ 1,734.81 $ 1,175.41 $ 811.29
1/21/2005 $ 70.60 $ 1,757.97 $ 1,167.87 $ 806.09
1/24/2005 $ 70.65 $ 1,759.21 $ 1,163.75 $ 803.25
1/25/2005 $ 70.51 $ 1,755.73 $ 1,168.41 $ 806.46
1/26/2005 $ 68.95 $ 1,716.88 $ 1,174.07 $ 810.37
1/27/2005 $ 69.51 $ 1,730.83 $ 1,174.55 $ 810.70
1/28/2005 $ 70.15 $ 1,746.76 $ 1,171.36 $ 808.50
1/31/2005 $ 70.39 $ 1,752.74 $ 1,181.27 $ 815.34
2/1/2005 $ 70.21 $ 1,748.26 $ 1,189.41 $ 820.96
2/2/2005 $ 69.99 $ 1,742.78 $ 1,193.19 $ 823.57
2/3/2005 $ 69.90 $ 1,740.54 $ 1,189.89 $ 821.29
2/4/2005 $ 70.19 $ 1,747.76 $ 1,203.03 $ 830.36
2/7/2005 $ 69.62 $ 1,733.57 $ 1,201.72 $ 829.45
2/8/2005 $ 69.57 $ 1,732.32 $ 1,202.30 $ 829.85
2/9/2005 $ 68.88 $ 1,715.14 $ 1,191.99 $ 822.74
2/10/2005 $ 69.41 $ 1,728.34 $ 1,197.01 $ 826.20
2/11/2005 $ 69.49 $ 1,730.33 $ 1,205.30 $ 831.92
2/14/2005 $ 69.80 $ 1,738.05 $ 1,206.14 $ 832.50
2/15/2005 $ 68.99 $ 1,717.88 $ 1,210.12 $ 835.25
2/16/2005 $ 68.67 $ 1,709.91 $ 1,210.34 $ 835.40
2/17/2005 $ 68.20 $ 1,698.21 $ 1,200.75 $ 828.78
2/18/2005 $ 67.60 $ 1,683.27 $ 1,201.59 $ 829.36
2/21/2005 $ 67.60 $ 1,683.27 $ 1,201.59 $ 829.36
2/22/2005 $ 66.22 $ 1,648.90 $ 1,184.16 $ 817.33
2/23/2005 $ 66.08 $ 1,645.42 $ 1,190.80 $ 821.92
2/24/2005 $ 66.50 $ 1,655.88 $ 1,200.20 $ 828.40
2/25/2005 $ 67.06 $ 1,669.82 $ 1,211.37 $ 836.11
2/28/2005 $ 66.56 $ 1,657.37 $ 1,203.60 $ 830.75
3/1/2005 $ 67.72 $ 1,686.25 $ 1,210.41 $ 835.45
3/2/2005 $ 68.35 $ 1,701.94 $ 1,210.08 $ 835.22
3/3/2005 $ 68.56 $ 1,707.17 $ 1,210.47 $ 835.49
3/4/2005 $ 68.70 $ 1,710.66 $ 1,222.12 $ 843.53
3/7/2005 $ 68.18 $ 1,697.71 $ 1,225.31 $ 845.74
3/8/2005 $ 67.41 $ 1,678.54 $ 1,219.43 $ 841.68
3/9/2005 $ 66.95 $ 1,667.08 $ 1,207.01 $ 833.10
3/10/2005 $ 66.82 $ 1,663.84 $ 1,209.25 $ 834.65
3/11/2005 $ 66.97 $ 1,667.58 $ 1,200.08 $ 828.32
3/14/2005 $ 67.02 $ 1,668.82 $ 1,206.83 $ 832.98
3/15/2005 $ 66.39 $ 1,653.14 $ 1,197.75 $ 826.71
3/16/2005 $ 66.12 $ 1,646.41 $ 1,188.07 $ 820.03
3/17/2005 $ 66.61 $ 1,658.62 $ 1,190.21 $ 821.51
3/18/2005 $ 65.52 $ 1,631.47 $ 1,189.65 $ 821.12
3/21/2005 $ 65.12 $ 1,621.51 $ 1,183.78 $ 817.07
3/22/2005 $ 64.25 $ 1,599.85 $ 1,171.71 $ 808.74
3/23/2005 $ 64.57 $ 1,607.82 $ 1,172.53 $ 809.31
3/24/2005 $ 63.88 $ 1,590.64 $ 1,171.42 $ 808.54
3/25/2005 $ 63.88 $ 1,590.64 $ 1,171.42 $ 808.54
3/28/2005 $ 64.58 $ 1,608.07 $ 1,174.28 $ 810.51
3/29/2005 $ 64.80 $ 1,613.55 $ 1,165.36 $ 804.36
3/30/2005 $ 65.62 $ 1,633.96 $ 1,181.41 $ 815.43
3/31/2005 $ 65.57 $ 1,632.72 $ 1,180.59 $ 814.87
4/1/2005 $ 64.50 $ 1,606.08 $ 1,172.92 $ 809.57
4/4/2005 $ 65.14 $ 1,622.01 $ 1,176.12 $ 811.78
4/5/2005 $ 65.51 $ 1,631.23 $ 1,181.39 $ 815.42
4/6/2005 $ 65.25 $ 1,624.75 $ 1,184.07 $ 817.27
4/7/2005 $ 65.97 $ 1,642.68 $ 1,191.14 $ 822.15
4/8/2005 $ 65.81 $ 1,638.70 $ 1,181.20 $ 815.29
4/11/2005 $ 65.70 $ 1,635.96 $ 1,181.21 $ 815.30
4/12/2005 $ 65.75 $ 1,637.20 $ 1,187.76 $ 819.82
4/13/2005 $ 64.70 $ 1,611.06 $ 1,173.79 $ 810.18
4/14/2005 $ 64.56 $ 1,607.57 $ 1,162.05 $ 802.07
4/15/2005 $ 64.02 $ 1,594.12 $ 1,142.62 $ 788.66
4/18/2005 $ 64.31 $ 1,601.34 $ 1,145.98 $ 790.98
4/19/2005 $ 64.71 $ 1,611.30 $ 1,152.78 $ 795.67
4/20/2005 $ 63.51 $ 1,581.42 $ 1,137.50 $ 785.13
4/21/2005 $ 64.26 $ 1,600.10 $ 1,159.95 $ 800.62
4/22/2005 $ 63.66 $ 1,585.16 $ 1,152.12 $ 795.22
4/25/2005 $ 64.48 $ 1,605.58 $ 1,162.10 $ 802.11
4/26/2005 $ 67.57 $ 1,682.52 $ 1,151.74 $ 794.96
4/27/2005 $ 68.53 $ 1,706.42 $ 1,156.38 $ 798.16
4/28/2005 $ 68.03 $ 1,693.97 $ 1,143.22 $ 789.08
4/29/2005 $ 69.13 $ 1,721.36 $ 1,156.85 $ 798.48
5/2/2005 $ 68.86 $ 1,714.64 $ 1,162.16 $ 802.15
5/3/2005 $ 68.75 $ 1,711.90 $ 1,161.17 $ 801.46
5/4/2005 $ 68.98 $ 1,717.63 $ 1,175.65 $ 811.46
5/5/2005 $ 68.38 $ 1,702.69 $ 1,172.63 $ 809.37
5/6/2005 $ 68.82 $ 1,713.65 $ 1,171.35 $ 808.49
5/9/2005 $ 68.78 $ 1,712.65 $ 1,178.84 $ 813.66
5/10/2005 $ 68.50 $ 1,705.68 $ 1,166.22 $ 804.95
5/11/2005 $ 69.70 $ 1,735.56 $ 1,171.11 $ 808.33
5/12/2005 $ 69.40 $ 1,728.09 $ 1,159.36 $ 800.22
5/13/2005 $ 68.48 $ 1,705.18 $ 1,154.05 $ 796.55
5/16/2005 $ 69.19 $ 1,722.86 $ 1,165.69 $ 804.58
5/17/2005 $ 69.62 $ 1,733.57 $ 1,173.80 $ 810.18
5/18/2005 $ 69.35 $ 1,726.84 $ 1,185.56 $ 818.30
5/19/2005 $ 69.35 $ 1,726.84 $ 1,191.08 $ 822.11
5/20/2005 $ 69.39 $ 1,727.84 $ 1,189.28 $ 820.87
5/23/2005 $ 69.33 $ 1,726.34 $ 1,193.86 $ 824.03
5/24/2005 $ 69.17 $ 1,722.36 $ 1,194.07 $ 824.17
5/25/2005 $ 68.87 $ 1,714.89 $ 1,190.01 $ 821.37
5/26/2005 $ 69.39 $ 1,727.84 $ 1,197.62 $ 826.62
5/27/2005 $ 69.18 $ 1,722.61 $ 1,198.78 $ 827.42
5/30/2005 $ 69.18 $ 1,722.61 $ 1,198.78 $ 827.42
5/31/2005 $ 68.27 $ 1,699.95 $ 1,191.50 $ 822.40
6/1/2005 $ 67.93 $ 1,691.48 $ 1,202.27 $ 829.83
6/2/2005 $ 67.98 $ 1,692.73 $ 1,204.29 $ 831.23
6/3/2005 $ 67.77 $ 1,687.50 $ 1,196.02 $ 825.52
6/6/2005 $ 68.50 $ 1,705.68 $ 1,197.51 $ 826.55
6/7/2005 $ 68.60 $ 1,708.17 $ 1,197.26 $ 826.37
S&P500 FOOD
BEV & TOBACCO
- PRICE INDEX

S&P Food Beverage SS&P Food &


& Tobacco Bev Indexed
U$
178.77 $ 1,000.00
175.16 $ 979.81
174.46 $ 975.89
176.39 $ 986.69
180.56 $ 1,010.01
181.22 $ 1,013.70
179.34 $ 1,003.19
180.35 $ 1,008.84
182.75 $ 1,022.26
182.9 $ 1,023.10
185.9 $ 1,039.88
182.32 $ 1,019.86
181.55 $ 1,015.55
177.3 $ 991.78
177.31 $ 991.83
178.51 $ 998.55
179.98 $ 1,006.77
186.91 $ 1,045.53
185.95 $ 1,040.16
185.71 $ 1,038.82
184.28 $ 1,030.82
182.99 $ 1,023.61
185.13 $ 1,035.58
185.13 $ 1,035.58
186.86 $ 1,045.25
187.23 $ 1,047.32
185.41 $ 1,037.14
182.96 $ 1,023.44
180.73 $ 1,010.96
179.23 $ 1,002.57
181.12 $ 1,013.15
181.32 $ 1,014.26
179.46 $ 1,003.86
181.47 $ 1,015.10
186.05 $ 1,040.72
186.08 $ 1,040.89
184.96 $ 1,034.63
182.35 $ 1,020.03
184.13 $ 1,029.98
182.4 $ 1,020.31
184.56 $ 1,032.39
187.27 $ 1,047.55
185.26 $ 1,036.30
188.55 $ 1,054.71
189.98 $ 1,062.71
189.49 $ 1,059.97
189.7 $ 1,061.14
189.43 $ 1,059.63
189.44 $ 1,059.69
187.27 $ 1,047.55
190.21 $ 1,063.99
194.6 $ 1,088.55
196.61 $ 1,099.79
195.2 $ 1,091.91
193.38 $ 1,081.73
192.37 $ 1,076.08
191.35 $ 1,070.37
192.07 $ 1,074.40
189.7 $ 1,061.14
190.01 $ 1,062.87
189 $ 1,057.22
185.81 $ 1,039.38
186.93 $ 1,045.65
184.86 $ 1,034.07
180.5 $ 1,009.68
178.78 $ 1,000.06
179.24 $ 1,002.63
179.24 $ 1,002.63
181.28 $ 1,014.04
179.05 $ 1,001.57
179.98 $ 1,006.77
181.39 $ 1,014.66
179.89 $ 1,006.27
181.74 $ 1,016.61
180.25 $ 1,008.28
177.16 $ 990.99
176.01 $ 984.56
178.09 $ 996.20
178.61 $ 999.10
173.24 $ 969.07
175.03 $ 979.08
181.69 $ 1,016.33
181.8 $ 1,016.95
183.19 $ 1,024.72
185.5 $ 1,037.65
187.22 $ 1,047.27
186.66 $ 1,044.13
189.11 $ 1,057.84
188.58 $ 1,054.87
189.04 $ 1,057.45
192.77 $ 1,078.31
192.09 $ 1,074.51
192.42 $ 1,076.36
194.34 $ 1,087.10
194.14 $ 1,085.98
193.53 $ 1,082.56
190.37 $ 1,064.89
193.63 $ 1,083.12
194.19 $ 1,086.26
196.17 $ 1,097.33
194.8 $ 1,089.67
190.24 $ 1,064.16
192.38 $ 1,076.13
194.22 $ 1,086.42
197.69 $ 1,105.83
199.42 $ 1,115.51
202.05 $ 1,130.22
207.59 $ 1,161.21
205.9 $ 1,151.76
206.15 $ 1,153.16
205 $ 1,146.72
202.99 $ 1,135.48
206.06 $ 1,152.65
205.22 $ 1,147.96
207.33 $ 1,159.76
210.55 $ 1,177.77
212.51 $ 1,188.73
208.8 $ 1,167.98
207.6 $ 1,161.27
209.62 $ 1,172.57
210.84 $ 1,179.39
211.04 $ 1,180.51
207.41 $ 1,160.21
209.98 $ 1,174.58
210.43 $ 1,177.10
210.43 $ 1,177.10
208.02 $ 1,163.62
209.22 $ 1,170.33
211.92 $ 1,185.43
215.48 $ 1,205.35
216.39 $ 1,210.44
213.49 $ 1,194.22
215.95 $ 1,207.98
214.54 $ 1,200.09
213.38 $ 1,193.60
218.15 $ 1,220.28
215.13 $ 1,203.39
209.43 $ 1,171.51
209.81 $ 1,173.63
213.16 $ 1,192.37
213.58 $ 1,194.72
208.78 $ 1,167.87
212.67 $ 1,189.63
216.71 $ 1,212.23
217.09 $ 1,214.35
220.25 $ 1,232.03
218.68 $ 1,223.25
218.68 $ 1,223.25
222.25 $ 1,243.22
224.8 $ 1,257.48
225.08 $ 1,259.05
224.87 $ 1,257.87
224.87 $ 1,257.87
226.11 $ 1,264.81
215.19 $ 1,203.73
206.2 $ 1,153.44
208.7 $ 1,167.42
212.15 $ 1,186.72
214.67 $ 1,200.82
214 $ 1,197.07
208.6 $ 1,166.86
208.03 $ 1,163.67
208.03 $ 1,163.67
211.58 $ 1,183.53
211.12 $ 1,180.96
210.35 $ 1,176.65
207.34 $ 1,159.81
208.54 $ 1,166.53
209.71 $ 1,173.07
210.42 $ 1,177.04
212.45 $ 1,188.40
211.39 $ 1,182.47
211.46 $ 1,182.86
213.81 $ 1,196.01
213.36 $ 1,193.49
214.71 $ 1,201.04
214.73 $ 1,201.15
217.49 $ 1,216.59
217.34 $ 1,215.75
220.07 $ 1,231.02
221.85 $ 1,240.98
222.09 $ 1,242.32
223.64 $ 1,250.99
223.22 $ 1,248.64
218.23 $ 1,220.73
216.61 $ 1,211.67
219.6 $ 1,228.39
219.6 $ 1,228.39
221.63 $ 1,239.75
216.79 $ 1,212.68
213.88 $ 1,196.40
211.02 $ 1,180.40
211.34 $ 1,182.19
212.61 $ 1,189.29
213.56 $ 1,194.61
214.12 $ 1,197.74
213.93 $ 1,196.68
211.85 $ 1,185.04
209.89 $ 1,174.08
212.14 $ 1,186.66
216.1 $ 1,208.82
216.86 $ 1,213.07
212.19 $ 1,186.94
209.61 $ 1,172.51
205.84 $ 1,151.42
205.39 $ 1,148.91
206.19 $ 1,153.38
204.78 $ 1,145.49
200.11 $ 1,119.37
196.77 $ 1,100.69
195.03 $ 1,090.95
197 $ 1,101.97
198.22 $ 1,108.80
202.79 $ 1,134.36
201.46 $ 1,126.92
199.81 $ 1,117.69
202.1 $ 1,130.50
201.47 $ 1,126.98
196.79 $ 1,100.80
199.83 $ 1,117.81
199.78 $ 1,117.53
197.68 $ 1,105.78
196.69 $ 1,100.24
196.98 $ 1,101.86
193.46 $ 1,082.17
195.56 $ 1,093.92
195.56 $ 1,093.92
197.8 $ 1,106.45
199.52 $ 1,116.07
198.43 $ 1,109.97
199.31 $ 1,114.90
197.64 $ 1,105.55
199.31 $ 1,114.90
199.69 $ 1,117.02
204.76 $ 1,145.38
203.98 $ 1,141.02
204.97 $ 1,146.56
202.35 $ 1,131.90
206.93 $ 1,157.52
205.08 $ 1,147.17
204.48 $ 1,143.82
207.17 $ 1,158.86
206.58 $ 1,155.56
205.59 $ 1,150.03
204.79 $ 1,145.55
206.41 $ 1,154.61
205.13 $ 1,147.45
205.14 $ 1,147.51
204.25 $ 1,142.53
210 $ 1,174.69
208.24 $ 1,164.85
208.58 $ 1,166.75
207.18 $ 1,158.92
204.67 $ 1,144.88
206.69 $ 1,156.18
207.9 $ 1,162.95
206.45 $ 1,154.84
206.45 $ 1,154.84
208.49 $ 1,166.25
207.84 $ 1,162.61
207.43 $ 1,160.32
207.79 $ 1,162.33
207.37 $ 1,159.98
207.86 $ 1,162.72
205.15 $ 1,147.56
203.59 $ 1,138.84
202.8 $ 1,134.42
202.03 $ 1,130.11
203.15 $ 1,136.38
201.66 $ 1,128.04
199.58 $ 1,116.41
197.7 $ 1,105.89
195.25 $ 1,092.19
195.15 $ 1,091.63
198.19 $ 1,108.63
200.2 $ 1,119.87
199.13 $ 1,113.89
199.93 $ 1,118.36
199.33 $ 1,115.01
199.48 $ 1,115.85
202.65 $ 1,133.58
202.5 $ 1,132.74
204.08 $ 1,141.58
203.39 $ 1,137.72
203.39 $ 1,137.72
200.87 $ 1,123.62
199.17 $ 1,114.11
199.73 $ 1,117.25
199.91 $ 1,118.25
202.01 $ 1,130.00
201.12 $ 1,125.02
201.05 $ 1,124.63
201.3 $ 1,126.03
202.71 $ 1,133.92
203.78 $ 1,139.90
204.4 $ 1,143.37
203.71 $ 1,139.51
200.07 $ 1,119.15
198.6 $ 1,110.92
200.44 $ 1,121.22
199.78 $ 1,117.53
198.11 $ 1,108.18
198.39 $ 1,109.75
201.81 $ 1,128.88
200 $ 1,118.76
200.93 $ 1,123.96
200.22 $ 1,119.99
198.7 $ 1,111.48
199.91 $ 1,118.25
199.75 $ 1,117.36
200.49 $ 1,121.50
200.97 $ 1,124.18
200.95 $ 1,124.07
201.4 $ 1,126.59
202.97 $ 1,135.37
203.81 $ 1,140.07
204.36 $ 1,143.14
208.13 $ 1,164.23
208.1 $ 1,164.07
209.76 $ 1,173.35
211.83 $ 1,184.93
212.42 $ 1,188.23
212.03 $ 1,186.05
210.77 $ 1,179.00
209.71 $ 1,173.07
212.21 $ 1,187.06
211.21 $ 1,181.46
211.21 $ 1,181.46
213.52 $ 1,194.38
215.99 $ 1,208.20
213.17 $ 1,192.43
212.33 $ 1,187.73
213.56 $ 1,194.61
213.56 $ 1,194.61
213.56 $ 1,194.61
213.56 $ 1,194.61
213.56 $ 1,194.61
214.59 $ 1,200.37
214.24 $ 1,198.41
212.43 $ 1,188.29
208.79 $ 1,167.93
202.56 $ 1,133.08
205.01 $ 1,146.78
205.47 $ 1,149.35
204.82 $ 1,145.72
208.41 $ 1,165.80
208.29 $ 1,165.13
208.03 $ 1,163.67
209.29 $ 1,170.72
208.21 $ 1,164.68
206.93 $ 1,157.52
208.4 $ 1,165.74
208.27 $ 1,165.02
208.97 $ 1,168.93
210.94 $ 1,179.95
209.09 $ 1,169.60
205.73 $ 1,150.81
205.51 $ 1,149.58
205.23 $ 1,148.01
204.93 $ 1,146.33
206.47 $ 1,154.95
210.02 $ 1,174.81
212.27 $ 1,187.39
211.46 $ 1,182.86
211.29 $ 1,181.91
212.07 $ 1,186.27
213.1 $ 1,192.03
211.39 $ 1,182.47
209.42 $ 1,171.45
208.93 $ 1,168.71
211.74 $ 1,184.43
214.36 $ 1,199.08
215.39 $ 1,204.84
216.55 $ 1,211.33
215.21 $ 1,203.84
212.9 $ 1,190.92
213.05 $ 1,191.75
213 $ 1,191.48
214.2 $ 1,198.19
215.65 $ 1,206.30
216.04 $ 1,208.48
215.74 $ 1,206.80
214.91 $ 1,202.16
213.57 $ 1,194.66
212.62 $ 1,189.35
212.62 $ 1,189.35
213.27 $ 1,192.99
211.49 $ 1,183.03
208.51 $ 1,166.36
207.22 $ 1,159.14
209.92 $ 1,174.25
210.28 $ 1,176.26
210.19 $ 1,175.76
209.94 $ 1,174.36
210.23 $ 1,175.98
207.45 $ 1,160.43
207.18 $ 1,158.92
205.68 $ 1,150.53
204.76 $ 1,145.38
205.87 $ 1,151.59
206.91 $ 1,157.41
207.7 $ 1,161.83
208.86 $ 1,168.32
209.86 $ 1,173.91
213.1 $ 1,192.03
213.23 $ 1,192.76
214.84 $ 1,201.77
214.66 $ 1,200.76
214.66 $ 1,200.76
215.1 $ 1,203.22
215.04 $ 1,202.89
212.75 $ 1,190.08
211.96 $ 1,185.66
211.96 $ 1,185.66
213.43 $ 1,193.88
211.95 $ 1,185.60
209.96 $ 1,174.47
208.42 $ 1,165.86
208.56 $ 1,166.64
207.52 $ 1,160.82
208.48 $ 1,166.19
209.85 $ 1,173.85
210.45 $ 1,177.21
211.84 $ 1,184.99
210.3 $ 1,176.37
212.21 $ 1,187.06
213 $ 1,191.48
213 $ 1,191.48
214.37 $ 1,199.14
213.42 $ 1,193.82
211.27 $ 1,181.80
211.98 $ 1,185.77
212.25 $ 1,187.28
209.26 $ 1,170.55
210.86 $ 1,179.50
213.03 $ 1,191.64
213.53 $ 1,194.44
213.25 $ 1,192.87
214.92 $ 1,202.22
213.45 $ 1,193.99
212.74 $ 1,190.02
212.83 $ 1,190.52
214.26 $ 1,198.52
214.33 $ 1,198.91
215.61 $ 1,206.07
216.7 $ 1,212.17
218.25 $ 1,220.84
218.25 $ 1,220.84
216.32 $ 1,210.05
218.76 $ 1,223.70
217.21 $ 1,215.02
221.46 $ 1,238.80
223.13 $ 1,248.14
221.82 $ 1,240.81
221.1 $ 1,236.78
221.09 $ 1,236.73
224.1 $ 1,253.57
221.85 $ 1,240.98
220.54 $ 1,233.65
220.98 $ 1,236.11
219.81 $ 1,229.57
220.23 $ 1,231.92
219.31 $ 1,226.77
220.96 $ 1,236.00
219.54 $ 1,228.06
220.57 $ 1,233.82
222.81 $ 1,246.35
221.34 $ 1,238.13
223.29 $ 1,249.04
222.85 $ 1,246.57
225.2 $ 1,259.72
226.91 $ 1,269.28
226.03 $ 1,264.36
229.29 $ 1,282.60
228.64 $ 1,278.96
227.9 $ 1,274.82
227.9 $ 1,274.82
228.22 $ 1,276.61
227.69 $ 1,273.65
226.01 $ 1,264.25
228.27 $ 1,276.89
227.78 $ 1,274.15
228.74 $ 1,279.52
229.69 $ 1,284.84
233.82 $ 1,307.94
232.44 $ 1,300.22
232.5 $ 1,300.55
229.82 $ 1,285.56
232.77 $ 1,302.06
231.92 $ 1,297.31
232.56 $ 1,300.89
235.74 $ 1,318.68
236.31 $ 1,321.87
236.14 $ 1,320.92
236.02 $ 1,320.24
235.31 $ 1,316.27
233.99 $ 1,308.89
234.67 $ 1,312.69
235.86 $ 1,319.35
240.93 $ 1,347.71
242.06 $ 1,354.03
240.23 $ 1,343.79
239.24 $ 1,338.26
238.34 $ 1,333.22
237.33 $ 1,327.57
237.94 $ 1,330.98
237.41 $ 1,328.02
239.38 $ 1,339.04
237.84 $ 1,330.42
236.36 $ 1,322.15
238.7 $ 1,335.24
238.43 $ 1,333.72
236.5 $ 1,322.93
235.65 $ 1,318.17
238.17 $ 1,332.27
238.37 $ 1,333.39
236.56 $ 1,323.26
236.56 $ 1,323.26
234.87 $ 1,313.81
235.54 $ 1,317.56
236.38 $ 1,322.26
239.68 $ 1,340.72
236 $ 1,320.13