-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathhistoricalData_ATX.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
5933 lines (5933 loc) · 365 KB
/
historicalData_ATX.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date;Open;High;Low;Last Close;Chg.%;
"01/03/2000";"1197.69";"1228.25";"1197.46";"1204.88";"+0.59%";
"01/04/2000";"1203.95";"1204.81";"1189.82";"1194.41";"-0.87%";
"01/05/2000";"1194.28";"1194.28";"1170.15";"1192.89";"-0.13%";
"01/07/2000";"1192.90";"1227.14";"1192.90";"1223.61";"+2.58%";
"01/10/2000";"1224.01";"1238.36";"1224.01";"1236.09";"+1.02%";
"01/11/2000";"1236.09";"1238.98";"1224.16";"1225.68";"-0.84%";
"01/12/2000";"1225.18";"1225.18";"1201.73";"1206.27";"-1.58%";
"01/13/2000";"1206.21";"1212.58";"1198.23";"1201.93";"-0.36%";
"01/14/2000";"1201.93";"1211.12";"1199.10";"1205.32";"+0.28%";
"01/17/2000";"1205.56";"1211.73";"1187.97";"1193.62";"-0.97%";
"01/18/2000";"1193.14";"1193.54";"1164.39";"1164.86";"-2.41%";
"01/19/2000";"1165.00";"1168.86";"1158.43";"1168.75";"+0.33%";
"01/20/2000";"1168.54";"1174.76";"1160.24";"1160.60";"-0.70%";
"01/21/2000";"1159.77";"1159.77";"1136.10";"1147.50";"-1.13%";
"01/24/2000";"1147.76";"1184.10";"1146.19";"1168.81";"+1.86%";
"01/25/2000";"1166.67";"1166.67";"1141.56";"1142.52";"-2.25%";
"01/26/2000";"1142.11";"1150.30";"1133.83";"1145.91";"+0.30%";
"01/27/2000";"1145.84";"1152.78";"1141.17";"1149.17";"+0.28%";
"01/28/2000";"1148.54";"1161.06";"1141.93";"1154.89";"+0.50%";
"01/31/2000";"1154.39";"1154.39";"1125.19";"1126.01";"-2.50%";
"02/01/2000";"1126.01";"1126.49";"1099.09";"1099.09";"-2.39%";
"02/02/2000";"1098.85";"1114.37";"1093.71";"1101.89";"+0.25%";
"02/03/2000";"1102.80";"1109.39";"1096.60";"1102.16";"+0.02%";
"02/04/2000";"1102.09";"1110.63";"1050.96";"1064.03";"-3.46%";
"02/07/2000";"1063.68";"1065.84";"1044.43";"1050.54";"-1.27%";
"02/08/2000";"1050.22";"1090.35";"1050.15";"1085.86";"+3.36%";
"02/09/2000";"1086.26";"1116.56";"1086.26";"1104.32";"+1.70%";
"02/10/2000";"1104.52";"1109.76";"1098.01";"1098.33";"-0.54%";
"02/11/2000";"1098.14";"1114.65";"1098.14";"1111.96";"+1.24%";
"02/14/2000";"1111.96";"1133.93";"1104.85";"1130.04";"+1.63%";
"02/15/2000";"1130.11";"1138.42";"1102.53";"1110.06";"-1.77%";
"02/16/2000";"1110.42";"1123.36";"1110.01";"1118.64";"+0.77%";
"02/17/2000";"1118.61";"1124.25";"1103.90";"1105.08";"-1.21%";
"02/18/2000";"1105.41";"1115.15";"1103.81";"1115.15";"+0.91%";
"02/21/2000";"1115.11";"1115.11";"1087.05";"1090.17";"-2.24%";
"02/22/2000";"1089.66";"1102.58";"1085.31";"1089.52";"-0.06%";
"02/23/2000";"1089.52";"1104.04";"1088.34";"1097.19";"+0.70%";
"02/24/2000";"1097.30";"1103.57";"1080.56";"1085.49";"-1.07%";
"02/25/2000";"1085.23";"1095.66";"1082.96";"1089.04";"+0.33%";
"02/28/2000";"1089.13";"1089.13";"1068.99";"1087.82";"-0.11%";
"02/29/2000";"1087.32";"1101.98";"1087.32";"1094.62";"+0.63%";
"03/01/2000";"1094.59";"1097.49";"1077.68";"1084.12";"-0.96%";
"03/02/2000";"1083.64";"1090.90";"1072.93";"1086.47";"+0.22%";
"03/03/2000";"1086.60";"1090.70";"1058.92";"1067.44";"-1.75%";
"03/06/2000";"1067.26";"1074.32";"1035.90";"1036.24";"-2.92%";
"03/07/2000";"1034.84";"1037.03";"1018.71";"1029.37";"-0.66%";
"03/08/2000";"1029.09";"1051.23";"1023.45";"1051.18";"+2.12%";
"03/09/2000";"1051.03";"1068.87";"1048.75";"1056.57";"+0.51%";
"03/10/2000";"1056.65";"1090.98";"1056.30";"1090.08";"+3.17%";
"03/13/2000";"1089.99";"1100.76";"1071.31";"1080.57";"-0.87%";
"03/14/2000";"1080.30";"1095.35";"1080.30";"1093.45";"+1.19%";
"03/15/2000";"1092.85";"1097.87";"1073.54";"1097.87";"+0.40%";
"03/16/2000";"1098.28";"1115.66";"1098.28";"1112.33";"+1.32%";
"03/17/2000";"1112.25";"1127.24";"1085.64";"1093.36";"-1.71%";
"03/20/2000";"1093.53";"1112.12";"1092.32";"1108.24";"+1.36%";
"03/21/2000";"1108.37";"1108.81";"1089.43";"1098.91";"-0.84%";
"03/22/2000";"1098.69";"1105.98";"1092.32";"1104.47";"+0.51%";
"03/23/2000";"1104.30";"1111.80";"1100.04";"1106.10";"+0.15%";
"03/24/2000";"1104.80";"1127.40";"1103.89";"1127.37";"+1.92%";
"03/27/2000";"1127.36";"1130.34";"1121.59";"1129.93";"+0.23%";
"03/28/2000";"1129.83";"1135.92";"1116.54";"1120.70";"-0.82%";
"03/29/2000";"1119.51";"1120.48";"1110.19";"1113.63";"-0.63%";
"03/30/2000";"1113.63";"1123.14";"1108.38";"1115.28";"+0.15%";
"03/31/2000";"1114.85";"1130.76";"1100.98";"1130.07";"+1.33%";
"04/03/2000";"1129.68";"1136.59";"1119.68";"1122.71";"-0.65%";
"04/04/2000";"1122.42";"1124.01";"1116.22";"1122.71";"0.00%";
"04/05/2000";"1122.19";"1125.94";"1090.43";"1106.74";"-1.42%";
"04/06/2000";"1106.90";"1116.80";"1106.21";"1114.42";"+0.69%";
"04/07/2000";"1114.42";"1120.59";"1112.31";"1116.05";"+0.15%";
"04/10/2000";"1116.34";"1122.78";"1113.99";"1117.34";"+0.12%";
"04/11/2000";"1117.68";"1118.12";"1104.93";"1109.35";"-0.72%";
"04/12/2000";"1109.52";"1121.14";"1108.54";"1120.58";"+1.01%";
"04/13/2000";"1122.01";"1130.44";"1113.15";"1121.58";"+0.09%";
"04/14/2000";"1121.38";"1138.97";"1118.60";"1130.66";"+0.81%";
"04/17/2000";"1127.71";"1131.38";"1104.32";"1127.85";"-0.25%";
"04/18/2000";"1127.84";"1136.71";"1116.37";"1121.34";"-0.58%";
"04/19/2000";"1121.67";"1127.27";"1114.19";"1123.69";"+0.21%";
"04/20/2000";"1123.42";"1124.41";"1116.18";"1123.56";"-0.01%";
"04/25/2000";"1123.55";"1142.25";"1119.42";"1141.43";"+1.59%";
"04/26/2000";"1141.61";"1150.14";"1139.66";"1147.46";"+0.53%";
"04/27/2000";"1147.38";"1158.57";"1135.80";"1142.13";"-0.46%";
"04/28/2000";"1142.88";"1151.47";"1132.48";"1132.48";"-0.84%";
"05/02/2000";"1132.34";"1141.02";"1130.53";"1133.93";"+0.13%";
"05/03/2000";"1133.87";"1137.21";"1122.42";"1129.76";"-0.37%";
"05/04/2000";"1128.83";"1131.41";"1124.18";"1128.01";"-0.15%";
"05/05/2000";"1127.95";"1133.16";"1124.93";"1128.21";"+0.02%";
"05/08/2000";"1127.44";"1138.77";"1127.44";"1137.68";"+0.84%";
"05/09/2000";"1137.68";"1143.97";"1131.38";"1141.21";"+0.31%";
"05/10/2000";"1141.21";"1151.31";"1140.56";"1147.05";"+0.51%";
"05/11/2000";"1147.30";"1150.61";"1139.81";"1149.03";"+0.17%";
"05/12/2000";"1148.96";"1154.05";"1144.37";"1145.26";"-0.33%";
"05/15/2000";"1145.63";"1146.37";"1134.92";"1134.92";"-0.90%";
"05/16/2000";"1135.28";"1147.43";"1134.61";"1144.15";"+0.81%";
"05/17/2000";"1144.40";"1148.22";"1136.76";"1140.70";"-0.30%";
"05/18/2000";"1141.05";"1142.01";"1131.74";"1138.53";"-0.19%";
"05/19/2000";"1139.01";"1142.26";"1134.70";"1137.44";"-0.10%";
"05/22/2000";"1138.04";"1138.04";"1123.71";"1125.72";"-1.03%";
"05/23/2000";"1126.30";"1138.40";"1123.35";"1137.23";"+1.02%";
"05/24/2000";"1134.70";"1134.70";"1122.91";"1129.04";"-0.72%";
"05/25/2000";"1129.97";"1139.83";"1129.01";"1138.80";"+0.86%";
"05/26/2000";"1138.80";"1138.80";"1129.36";"1132.15";"-0.58%";
"05/29/2000";"1131.93";"1134.45";"1129.81";"1131.78";"-0.03%";
"05/30/2000";"1132.85";"1138.22";"1129.95";"1136.96";"+0.46%";
"05/31/2000";"1137.24";"1139.44";"1128.58";"1131.07";"-0.52%";
"06/02/2000";"1130.82";"1139.12";"1129.27";"1134.47";"+0.30%";
"06/05/2000";"1134.64";"1146.47";"1134.64";"1146.07";"+1.02%";
"06/06/2000";"1146.55";"1156.20";"1143.32";"1155.96";"+0.86%";
"06/07/2000";"1155.63";"1163.07";"1152.64";"1161.31";"+0.46%";
"06/08/2000";"1161.37";"1166.53";"1159.86";"1165.72";"+0.38%";
"06/09/2000";"1165.96";"1169.97";"1164.05";"1169.26";"+0.30%";
"06/13/2000";"1169.40";"1171.20";"1161.60";"1161.60";"-0.66%";
"06/14/2000";"1161.60";"1164.87";"1156.07";"1160.33";"-0.11%";
"06/15/2000";"1160.81";"1162.94";"1145.02";"1145.02";"-1.32%";
"06/16/2000";"1144.96";"1146.23";"1134.67";"1134.67";"-0.90%";
"06/19/2000";"1134.67";"1146.46";"1132.71";"1133.16";"-0.13%";
"06/20/2000";"1133.16";"1136.73";"1131.55";"1136.01";"+0.25%";
"06/21/2000";"1136.38";"1138.42";"1126.96";"1130.93";"-0.45%";
"06/23/2000";"1131.02";"1137.61";"1124.44";"1137.11";"+0.55%";
"06/26/2000";"1137.38";"1138.29";"1132.62";"1134.58";"-0.22%";
"06/27/2000";"1134.97";"1137.24";"1128.06";"1131.52";"-0.27%";
"06/28/2000";"1130.44";"1131.49";"1122.88";"1130.82";"-0.06%";
"06/29/2000";"1131.34";"1132.64";"1122.67";"1126.35";"-0.40%";
"06/30/2000";"1126.17";"1130.12";"1118.45";"1129.58";"+0.29%";
"07/03/2000";"1129.78";"1131.73";"1121.24";"1125.92";"-0.32%";
"07/04/2000";"1125.92";"1125.92";"1119.05";"1125.08";"-0.07%";
"07/05/2000";"1125.08";"1126.46";"1109.80";"1117.58";"-0.67%";
"07/06/2000";"1117.04";"1117.04";"1101.59";"1106.31";"-1.01%";
"07/07/2000";"1105.74";"1105.74";"1089.84";"1103.97";"-0.21%";
"07/10/2000";"1103.97";"1104.53";"1092.84";"1095.60";"-0.76%";
"07/11/2000";"1096.74";"1097.09";"1090.47";"1096.07";"+0.04%";
"07/12/2000";"1096.00";"1101.10";"1093.40";"1100.47";"+0.40%";
"07/13/2000";"1100.03";"1101.84";"1094.60";"1097.73";"-0.25%";
"07/14/2000";"1098.37";"1098.63";"1092.04";"1096.88";"-0.08%";
"07/17/2000";"1096.76";"1096.97";"1088.24";"1094.30";"-0.24%";
"07/18/2000";"1094.30";"1094.80";"1081.79";"1087.33";"-0.64%";
"07/19/2000";"1064.21";"1079.33";"1064.21";"1075.96";"-1.05%";
"07/20/2000";"1095.30";"1109.44";"1093.81";"1108.44";"+3.02%";
"07/21/2000";"1108.61";"1124.88";"1106.12";"1116.78";"+0.75%";
"07/24/2000";"1116.84";"1167.30";"1114.43";"1150.03";"+2.98%";
"07/25/2000";"1150.07";"1150.70";"1134.92";"1147.12";"-0.25%";
"07/26/2000";"1147.35";"1151.98";"1142.00";"1143.31";"-0.33%";
"07/27/2000";"1143.58";"1147.09";"1139.63";"1142.59";"-0.06%";
"07/28/2000";"1142.03";"1147.06";"1138.37";"1139.08";"-0.31%";
"07/31/2000";"1138.10";"1143.32";"1132.34";"1142.40";"+0.29%";
"08/01/2000";"1142.33";"1158.82";"1141.29";"1158.51";"+1.41%";
"08/02/2000";"1158.04";"1165.94";"1157.38";"1165.92";"+0.64%";
"08/03/2000";"1165.55";"1169.68";"1155.77";"1158.28";"-0.66%";
"08/04/2000";"1158.47";"1164.18";"1158.47";"1162.43";"+0.36%";
"08/07/2000";"1162.43";"1179.30";"1159.45";"1179.18";"+1.44%";
"08/08/2000";"1179.28";"1190.69";"1177.43";"1188.27";"+0.77%";
"08/09/2000";"1188.01";"1189.09";"1179.61";"1180.93";"-0.62%";
"08/10/2000";"1181.79";"1184.23";"1167.78";"1178.25";"-0.23%";
"08/11/2000";"1178.25";"1178.70";"1172.47";"1174.58";"-0.31%";
"08/14/2000";"1175.19";"1175.57";"1164.69";"1171.55";"-0.26%";
"08/16/2000";"1172.11";"1172.12";"1162.74";"1169.35";"-0.19%";
"08/17/2000";"1169.36";"1177.05";"1167.08";"1177.05";"+0.66%";
"08/18/2000";"1177.53";"1195.22";"1173.65";"1177.66";"+0.05%";
"08/21/2000";"1177.07";"1182.17";"1172.97";"1180.14";"+0.21%";
"08/22/2000";"1180.36";"1190.67";"1178.99";"1184.00";"+0.33%";
"08/23/2000";"1185.31";"1185.31";"1177.67";"1183.25";"-0.06%";
"08/24/2000";"1183.26";"1186.62";"1172.17";"1175.25";"-0.68%";
"08/25/2000";"1175.18";"1175.32";"1163.36";"1169.58";"-0.48%";
"08/28/2000";"1170.10";"1174.12";"1168.28";"1172.11";"+0.22%";
"08/29/2000";"1172.21";"1174.01";"1168.20";"1169.01";"-0.26%";
"08/30/2000";"1169.20";"1175.93";"1166.86";"1172.07";"+0.26%";
"08/31/2000";"1172.13";"1174.94";"1162.95";"1163.00";"-0.77%";
"09/01/2000";"1163.45";"1173.00";"1163.45";"1173.00";"+0.86%";
"09/04/2000";"1173.00";"1185.02";"1172.71";"1181.84";"+0.75%";
"09/05/2000";"1181.66";"1184.43";"1178.01";"1180.37";"-0.12%";
"09/06/2000";"1180.44";"1187.53";"1177.10";"1182.39";"+0.17%";
"09/07/2000";"1182.51";"1187.15";"1179.26";"1186.81";"+0.37%";
"09/08/2000";"1186.42";"1194.25";"1183.30";"1184.65";"-0.18%";
"09/11/2000";"1185.16";"1188.66";"1178.36";"1184.57";"-0.01%";
"09/12/2000";"1184.55";"1185.02";"1173.57";"1177.34";"-0.61%";
"09/13/2000";"1176.99";"1188.77";"1176.60";"1182.98";"+0.48%";
"09/14/2000";"1182.95";"1183.80";"1178.01";"1181.43";"-0.13%";
"09/15/2000";"1181.48";"1182.27";"1172.47";"1182.13";"+0.06%";
"09/18/2000";"1181.85";"1181.85";"1164.46";"1165.68";"-1.39%";
"09/19/2000";"1165.05";"1169.24";"1159.46";"1169.08";"+0.29%";
"09/20/2000";"1169.80";"1171.80";"1166.38";"1169.37";"+0.02%";
"09/21/2000";"1169.37";"1171.74";"1152.86";"1166.26";"-0.27%";
"09/22/2000";"1165.62";"1166.31";"1156.76";"1157.63";"-0.74%";
"09/25/2000";"1157.51";"1162.40";"1155.95";"1156.88";"-0.06%";
"09/26/2000";"1156.88";"1169.18";"1156.24";"1161.82";"+0.43%";
"09/27/2000";"1161.58";"1167.20";"1159.99";"1162.97";"+0.10%";
"09/28/2000";"1163.28";"1168.68";"1154.99";"1159.44";"-0.30%";
"09/29/2000";"1158.45";"1162.54";"1153.89";"1161.16";"+0.15%";
"10/02/2000";"1161.00";"1168.09";"1154.30";"1166.74";"+0.48%";
"10/03/2000";"1166.74";"1171.47";"1163.88";"1171.47";"+0.41%";
"10/04/2000";"1169.55";"1174.42";"1166.01";"1168.52";"-0.25%";
"10/05/2000";"1168.53";"1168.53";"1162.06";"1162.99";"-0.47%";
"10/06/2000";"1161.47";"1164.78";"1157.61";"1160.16";"-0.24%";
"10/09/2000";"1160.04";"1160.36";"1141.51";"1146.29";"-1.20%";
"10/10/2000";"1146.31";"1149.89";"1137.29";"1137.47";"-0.77%";
"10/11/2000";"1138.52";"1140.27";"1120.85";"1120.87";"-1.46%";
"10/12/2000";"1121.04";"1129.62";"1110.90";"1112.90";"-0.71%";
"10/13/2000";"1115.41";"1115.50";"1090.83";"1096.30";"-1.49%";
"10/16/2000";"1098.10";"1107.37";"1095.89";"1100.15";"+0.35%";
"10/17/2000";"1099.99";"1108.21";"1097.24";"1102.37";"+0.20%";
"10/18/2000";"1102.63";"1103.57";"1065.26";"1071.52";"-2.80%";
"10/19/2000";"1071.58";"1085.51";"1070.97";"1083.42";"+1.11%";
"10/20/2000";"1083.38";"1101.69";"1082.23";"1090.46";"+0.65%";
"10/23/2000";"1090.46";"1098.98";"1089.73";"1094.44";"+0.36%";
"10/24/2000";"1093.63";"1103.01";"1090.63";"1101.29";"+0.63%";
"10/25/2000";"1101.59";"1107.33";"1100.69";"1101.88";"+0.05%";
"10/27/2000";"1101.96";"1110.28";"1097.68";"1097.68";"-0.38%";
"10/30/2000";"1097.82";"1104.61";"1097.82";"1102.92";"+0.48%";
"10/31/2000";"1103.11";"1130.57";"1103.11";"1130.57";"+2.51%";
"11/02/2000";"1130.58";"1134.49";"1125.24";"1126.79";"-0.33%";
"11/03/2000";"1126.86";"1134.79";"1118.73";"1133.98";"+0.64%";
"11/06/2000";"1133.94";"1133.94";"1123.23";"1128.86";"-0.45%";
"11/07/2000";"1127.90";"1132.53";"1124.37";"1128.96";"+0.01%";
"11/08/2000";"1128.44";"1132.12";"1125.02";"1125.73";"-0.29%";
"11/09/2000";"1125.01";"1127.18";"1119.59";"1125.73";"0.00%";
"11/10/2000";"1125.67";"1131.27";"1112.99";"1115.87";"-0.88%";
"11/13/2000";"1115.97";"1115.97";"1102.41";"1102.53";"-1.20%";
"11/14/2000";"1103.04";"1114.23";"1103.04";"1113.20";"+0.97%";
"11/15/2000";"1113.46";"1118.05";"1109.45";"1109.45";"-0.34%";
"11/16/2000";"1109.27";"1112.54";"1107.33";"1109.90";"+0.04%";
"11/17/2000";"1109.66";"1109.84";"1095.27";"1107.46";"-0.22%";
"11/20/2000";"1107.45";"1108.83";"1092.68";"1095.34";"-1.09%";
"11/21/2000";"1095.45";"1104.88";"1091.76";"1096.12";"+0.07%";
"11/22/2000";"1093.56";"1100.26";"1090.46";"1099.61";"+0.32%";
"11/23/2000";"1093.56";"1100.26";"1090.46";"1099.61";"0.00%";
"11/24/2000";"1113.58";"1118.67";"1104.93";"1108.04";"+0.77%";
"11/27/2000";"1113.58";"1118.67";"1104.93";"1108.04";"0.00%";
"11/28/2000";"1108.33";"1110.83";"1096.03";"1096.14";"-1.07%";
"11/29/2000";"1096.28";"1102.04";"1091.31";"1099.86";"+0.34%";
"11/30/2000";"1099.86";"1100.07";"1060.31";"1065.81";"-3.10%";
"12/01/2000";"1064.21";"1079.33";"1064.21";"1075.96";"+0.95%";
"12/04/2000";"1076.04";"1077.33";"1064.38";"1065.35";"-0.99%";
"12/05/2000";"1065.49";"1081.89";"1065.39";"1081.71";"+1.54%";
"12/06/2000";"1082.73";"1086.82";"1078.20";"1081.25";"-0.04%";
"12/07/2000";"1081.82";"1085.68";"1075.41";"1084.06";"+0.26%";
"12/11/2000";"1084.06";"1093.06";"1083.46";"1092.22";"+0.75%";
"12/12/2000";"1092.62";"1094.12";"1079.50";"1080.66";"-1.06%";
"12/13/2000";"1080.91";"1087.20";"1076.27";"1083.37";"+0.25%";
"12/14/2000";"1082.86";"1085.58";"1073.79";"1074.12";"-0.85%";
"12/15/2000";"1074.47";"1074.68";"1056.37";"1067.81";"-0.59%";
"12/18/2000";"1067.76";"1075.01";"1061.92";"1066.69";"-0.10%";
"12/19/2000";"1066.69";"1071.00";"1059.63";"1070.36";"+0.34%";
"12/20/2000";"1070.16";"1070.16";"1053.32";"1055.40";"-1.40%";
"12/21/2000";"1054.91";"1055.40";"1036.01";"1048.37";"-0.67%";
"12/22/2000";"1047.73";"1058.25";"1046.85";"1058.25";"+0.94%";
"12/27/2000";"1058.44";"1067.73";"1054.68";"1067.73";"+0.90%";
"12/28/2000";"1067.06";"1075.53";"1064.63";"1073.30";"+0.52%";
"01/02/2001";"1073.41";"1074.88";"1064.93";"1069.59";"-0.35%";
"01/03/2001";"1069.59";"1069.74";"1048.54";"1052.18";"-1.63%";
"01/04/2001";"1052.70";"1071.34";"1052.70";"1063.98";"+1.12%";
"01/05/2001";"1064.42";"1082.91";"1063.13";"1082.91";"+1.78%";
"01/08/2001";"1082.92";"1084.39";"1071.55";"1078.58";"-0.40%";
"01/09/2001";"1078.81";"1080.59";"1075.42";"1077.26";"-0.12%";
"01/10/2001";"1077.04";"1083.24";"1069.87";"1082.51";"+0.49%";
"01/11/2001";"1082.51";"1087.98";"1078.36";"1080.98";"-0.14%";
"01/12/2001";"1080.98";"1095.86";"1080.98";"1093.58";"+1.17%";
"01/15/2001";"1092.82";"1101.71";"1089.93";"1101.46";"+0.72%";
"01/16/2001";"1101.46";"1102.97";"1092.55";"1097.53";"-0.36%";
"01/17/2001";"1098.37";"1103.53";"1098.23";"1101.95";"+0.40%";
"01/18/2001";"1101.95";"1101.95";"1089.70";"1093.30";"-0.78%";
"01/19/2001";"1093.49";"1103.27";"1090.47";"1097.75";"+0.41%";
"01/22/2001";"1098.10";"1100.84";"1093.25";"1098.77";"+0.09%";
"01/23/2001";"1098.59";"1099.41";"1087.08";"1093.13";"-0.51%";
"01/24/2001";"1093.49";"1093.59";"1084.31";"1087.75";"-0.49%";
"01/25/2001";"1087.64";"1088.38";"1082.57";"1086.45";"-0.12%";
"01/26/2001";"1086.25";"1090.94";"1082.60";"1090.94";"+0.41%";
"01/29/2001";"1090.82";"1090.82";"1083.82";"1090.57";"-0.03%";
"01/30/2001";"1090.48";"1097.80";"1085.37";"1097.80";"+0.66%";
"01/31/2001";"1098.11";"1104.24";"1089.74";"1104.06";"+0.57%";
"02/01/2001";"1103.74";"1140.38";"1099.45";"1140.38";"+3.29%";
"02/02/2001";"1140.19";"1140.19";"1123.26";"1128.75";"-1.02%";
"02/05/2001";"1128.63";"1138.30";"1124.28";"1137.85";"+0.81%";
"02/06/2001";"1137.83";"1143.64";"1131.27";"1136.98";"-0.08%";
"02/07/2001";"1136.98";"1157.34";"1133.39";"1156.90";"+1.75%";
"02/08/2001";"1154.72";"1172.28";"1152.71";"1164.69";"+0.67%";
"02/09/2001";"1164.61";"1164.61";"1152.72";"1154.94";"-0.84%";
"02/12/2001";"1155.03";"1162.77";"1149.38";"1162.77";"+0.68%";
"02/13/2001";"1162.81";"1170.83";"1160.24";"1167.65";"+0.42%";
"02/14/2001";"1168.08";"1168.08";"1156.24";"1158.51";"-0.78%";
"02/15/2001";"1158.78";"1172.65";"1158.52";"1171.97";"+1.16%";
"02/16/2001";"1172.21";"1186.02";"1170.57";"1182.82";"+0.93%";
"02/19/2001";"1182.78";"1192.48";"1179.85";"1191.93";"+0.77%";
"02/20/2001";"1191.96";"1212.19";"1188.52";"1209.65";"+1.49%";
"02/21/2001";"1209.56";"1210.67";"1197.71";"1204.14";"-0.46%";
"02/22/2001";"1205.13";"1209.75";"1200.31";"1204.71";"+0.05%";
"02/23/2001";"1204.71";"1204.87";"1190.54";"1197.02";"-0.64%";
"02/26/2001";"1197.03";"1199.79";"1193.86";"1196.76";"-0.02%";
"02/27/2001";"1198.16";"1214.01";"1197.69";"1210.87";"+1.18%";
"02/28/2001";"1211.11";"1211.11";"1198.33";"1198.33";"-1.04%";
"03/01/2001";"1199.33";"1199.33";"1191.16";"1196.92";"-0.12%";
"03/02/2001";"1196.65";"1196.85";"1184.35";"1192.48";"-0.37%";
"03/05/2001";"1192.54";"1194.35";"1187.43";"1194.06";"+0.13%";
"03/06/2001";"1193.34";"1203.07";"1189.61";"1198.50";"+0.37%";
"03/07/2001";"1198.43";"1219.50";"1191.91";"1219.50";"+1.75%";
"03/08/2001";"1218.66";"1218.66";"1208.49";"1214.68";"-0.40%";
"03/09/2001";"1214.27";"1214.40";"1201.25";"1206.51";"-0.67%";
"03/12/2001";"1205.65";"1210.16";"1199.76";"1207.24";"+0.06%";
"03/13/2001";"1205.53";"1205.53";"1193.71";"1203.12";"-0.34%";
"03/14/2001";"1203.31";"1203.61";"1174.03";"1186.35";"-1.39%";
"03/15/2001";"1186.35";"1186.35";"1173.09";"1178.16";"-0.69%";
"03/16/2001";"1177.85";"1178.79";"1152.77";"1156.67";"-1.82%";
"03/19/2001";"1156.86";"1159.51";"1146.06";"1155.47";"-0.10%";
"03/20/2001";"1155.73";"1159.76";"1150.51";"1159.08";"+0.31%";
"03/21/2001";"1157.44";"1157.44";"1141.81";"1150.90";"-0.71%";
"03/22/2001";"1150.87";"1150.88";"1121.91";"1124.25";"-2.32%";
"03/23/2001";"1124.18";"1142.34";"1123.77";"1138.05";"+1.23%";
"03/26/2001";"1137.58";"1149.30";"1137.30";"1149.30";"+0.99%";
"03/27/2001";"1149.75";"1164.82";"1149.75";"1164.82";"+1.35%";
"03/28/2001";"1164.66";"1175.70";"1164.66";"1169.37";"+0.39%";
"03/29/2001";"1169.02";"1172.37";"1162.95";"1172.37";"+0.26%";
"03/30/2001";"1172.36";"1186.54";"1170.29";"1186.54";"+1.21%";
"04/02/2001";"1186.69";"1186.69";"1175.70";"1175.96";"-0.89%";
"04/03/2001";"1174.78";"1179.00";"1168.30";"1170.50";"-0.46%";
"04/04/2001";"1170.50";"1175.23";"1158.01";"1175.23";"+0.40%";
"04/05/2001";"1175.72";"1200.46";"1173.82";"1197.81";"+1.92%";
"04/06/2001";"1197.81";"1199.97";"1181.83";"1181.83";"-1.33%";
"04/09/2001";"1181.29";"1193.98";"1176.15";"1193.35";"+0.97%";
"04/10/2001";"1193.62";"1201.80";"1189.71";"1201.52";"+0.68%";
"04/11/2001";"1201.11";"1201.85";"1191.08";"1192.44";"-0.76%";
"04/12/2001";"1192.54";"1192.69";"1186.01";"1191.10";"-0.11%";
"04/17/2001";"1191.12";"1197.28";"1185.29";"1195.11";"+0.34%";
"04/18/2001";"1194.77";"1208.87";"1191.88";"1208.47";"+1.12%";
"04/19/2001";"1208.60";"1208.92";"1194.73";"1201.51";"-0.58%";
"04/20/2001";"1201.37";"1208.01";"1199.34";"1204.95";"+0.29%";
"04/23/2001";"1204.95";"1205.44";"1199.12";"1202.65";"-0.19%";
"04/24/2001";"1202.94";"1210.77";"1198.53";"1208.50";"+0.49%";
"04/25/2001";"1208.50";"1208.60";"1197.42";"1199.58";"-0.74%";
"04/26/2001";"1199.33";"1210.63";"1199.17";"1210.01";"+0.87%";
"04/27/2001";"1210.29";"1219.18";"1205.73";"1217.52";"+0.62%";
"04/30/2001";"1217.61";"1220.73";"1211.59";"1219.35";"+0.15%";
"05/02/2001";"1219.24";"1228.20";"1218.31";"1218.61";"-0.06%";
"05/03/2001";"1218.98";"1218.98";"1199.47";"1202.62";"-1.31%";
"05/04/2001";"1202.36";"1203.54";"1186.44";"1189.87";"-1.06%";
"05/07/2001";"1189.55";"1194.13";"1186.70";"1192.39";"+0.21%";
"05/08/2001";"1192.14";"1194.42";"1184.52";"1193.08";"+0.06%";
"05/09/2001";"1193.25";"1198.53";"1188.13";"1195.68";"+0.22%";
"05/10/2001";"1195.66";"1214.86";"1195.33";"1211.98";"+1.36%";
"05/11/2001";"1211.80";"1219.11";"1204.32";"1213.02";"+0.09%";
"05/14/2001";"1213.86";"1215.03";"1204.74";"1205.90";"-0.59%";
"05/15/2001";"1205.54";"1207.88";"1193.70";"1193.70";"-1.01%";
"05/16/2001";"1193.75";"1200.33";"1191.02";"1197.09";"+0.28%";
"05/17/2001";"1196.53";"1221.34";"1196.53";"1219.04";"+1.83%";
"05/18/2001";"1218.77";"1229.54";"1217.84";"1222.11";"+0.25%";
"05/21/2001";"1222.10";"1225.90";"1204.45";"1210.98";"-0.91%";
"05/22/2001";"1211.00";"1220.14";"1206.63";"1209.04";"-0.16%";
"05/23/2001";"1209.22";"1210.10";"1193.62";"1197.61";"-0.95%";
"05/25/2001";"1197.61";"1199.84";"1184.11";"1188.32";"-0.78%";
"05/28/2001";"1188.68";"1193.79";"1185.91";"1187.33";"-0.08%";
"05/29/2001";"1187.09";"1199.64";"1177.94";"1178.30";"-0.76%";
"05/30/2001";"1178.30";"1185.70";"1178.27";"1184.07";"+0.49%";
"05/31/2001";"1184.04";"1194.81";"1178.43";"1194.81";"+0.91%";
"06/01/2001";"1194.81";"1212.09";"1190.27";"1209.87";"+1.26%";
"06/05/2001";"1209.76";"1237.82";"1209.76";"1237.38";"+2.27%";
"06/06/2001";"1237.61";"1239.63";"1230.10";"1235.88";"-0.12%";
"06/07/2001";"1234.01";"1239.80";"1226.32";"1234.42";"-0.12%";
"06/08/2001";"1234.36";"1237.88";"1227.53";"1237.88";"+0.28%";
"06/11/2001";"1237.88";"1238.26";"1227.00";"1227.00";"-0.88%";
"06/12/2001";"1227.00";"1230.99";"1219.13";"1230.75";"+0.31%";
"06/13/2001";"1231.04";"1245.47";"1230.56";"1244.86";"+1.15%";
"06/15/2001";"1244.86";"1244.86";"1231.26";"1232.05";"-1.03%";
"06/18/2001";"1231.77";"1233.67";"1220.23";"1232.49";"+0.04%";
"06/19/2001";"1232.33";"1236.89";"1226.90";"1236.23";"+0.30%";
"06/20/2001";"1236.23";"1236.23";"1225.89";"1232.23";"-0.32%";
"06/21/2001";"1232.24";"1232.29";"1214.62";"1221.76";"-0.85%";
"06/22/2001";"1222.35";"1236.85";"1216.44";"1236.34";"+1.19%";
"06/25/2001";"1236.55";"1237.34";"1225.52";"1237.09";"+0.06%";
"06/26/2001";"1237.38";"1237.38";"1229.68";"1236.54";"-0.04%";
"06/27/2001";"1237.20";"1237.20";"1221.67";"1224.72";"-0.96%";
"06/28/2001";"1224.66";"1224.73";"1212.07";"1214.52";"-0.83%";
"06/29/2001";"1214.93";"1219.86";"1206.82";"1206.82";"-0.63%";
"07/02/2001";"1206.39";"1208.05";"1200.35";"1204.03";"-0.23%";
"07/03/2001";"1204.22";"1209.34";"1194.02";"1199.12";"-0.41%";
"07/04/2001";"1199.29";"1207.04";"1198.48";"1206.91";"+0.65%";
"07/05/2001";"1206.91";"1218.00";"1205.04";"1209.28";"+0.20%";
"07/06/2001";"1209.41";"1210.33";"1203.09";"1204.48";"-0.40%";
"07/09/2001";"1204.48";"1218.19";"1202.61";"1213.73";"+0.77%";
"07/10/2001";"1213.73";"1222.17";"1210.30";"1221.46";"+0.64%";
"07/11/2001";"1221.20";"1221.20";"1212.66";"1212.72";"-0.72%";
"07/12/2001";"1212.37";"1218.33";"1211.18";"1216.22";"+0.29%";
"07/13/2001";"1216.11";"1221.89";"1208.93";"1221.35";"+0.42%";
"07/16/2001";"1221.28";"1223.81";"1216.17";"1223.16";"+0.15%";
"07/17/2001";"1222.84";"1222.84";"1212.23";"1215.59";"-0.62%";
"07/18/2001";"1216.22";"1216.71";"1207.77";"1216.24";"+0.05%";
"07/19/2001";"1216.15";"1232.60";"1214.98";"1232.49";"+1.34%";
"07/20/2001";"1232.78";"1245.02";"1231.69";"1238.15";"+0.46%";
"07/23/2001";"1238.15";"1248.51";"1236.71";"1245.77";"+0.62%";
"07/24/2001";"1246.00";"1247.15";"1241.06";"1243.18";"-0.21%";
"07/25/2001";"1243.20";"1243.37";"1233.42";"1236.97";"-0.50%";
"07/26/2001";"1237.16";"1237.16";"1231.22";"1235.31";"-0.13%";
"07/27/2001";"1235.33";"1241.30";"1231.58";"1241.30";"+0.48%";
"07/30/2001";"1241.54";"1241.79";"1231.52";"1238.30";"-0.24%";
"07/31/2001";"1238.63";"1241.77";"1230.03";"1230.03";"-0.67%";
"08/01/2001";"1230.03";"1239.57";"1229.48";"1236.63";"+0.54%";
"08/02/2001";"1236.63";"1236.75";"1223.68";"1224.54";"-0.98%";
"08/03/2001";"1223.41";"1223.42";"1213.97";"1215.62";"-0.73%";
"08/06/2001";"1215.62";"1221.81";"1214.26";"1221.36";"+0.47%";
"08/07/2001";"1221.35";"1225.83";"1217.41";"1222.39";"+0.08%";
"08/08/2001";"1222.29";"1222.43";"1215.37";"1219.11";"-0.27%";
"08/09/2001";"1219.37";"1220.09";"1203.41";"1207.56";"-0.95%";
"08/10/2001";"1208.11";"1218.06";"1207.53";"1217.98";"+0.86%";
"08/13/2001";"1218.59";"1229.17";"1218.21";"1229.17";"+0.92%";
"08/14/2001";"1228.13";"1228.13";"1215.52";"1218.16";"-0.90%";
"08/16/2001";"1218.08";"1218.08";"1208.79";"1214.03";"-0.34%";
"08/17/2001";"1214.03";"1216.96";"1205.09";"1208.09";"-0.49%";
"08/20/2001";"1206.51";"1207.58";"1191.29";"1194.79";"-1.10%";
"08/21/2001";"1194.36";"1203.78";"1193.22";"1201.77";"+0.58%";
"08/22/2001";"1201.95";"1209.11";"1198.48";"1205.66";"+0.32%";
"08/23/2001";"1205.91";"1211.26";"1201.34";"1209.65";"+0.33%";
"08/24/2001";"1209.79";"1210.34";"1204.21";"1209.36";"-0.02%";
"08/27/2001";"1209.18";"1212.32";"1201.42";"1201.87";"-0.62%";
"08/28/2001";"1201.58";"1207.00";"1200.56";"1207.00";"+0.43%";
"08/29/2001";"1206.89";"1208.81";"1197.51";"1208.81";"+0.15%";
"08/30/2001";"1208.87";"1209.12";"1196.91";"1200.06";"-0.72%";
"08/31/2001";"1199.55";"1200.26";"1192.06";"1200.13";"+0.01%";
"09/03/2001";"1200.34";"1203.85";"1190.44";"1199.38";"-0.06%";
"09/04/2001";"1197.40";"1204.22";"1193.97";"1204.10";"+0.39%";
"09/05/2001";"1204.05";"1204.05";"1196.00";"1200.24";"-0.32%";
"09/06/2001";"1200.30";"1200.66";"1192.18";"1194.63";"-0.47%";
"09/07/2001";"1194.52";"1194.52";"1182.80";"1186.32";"-0.70%";
"09/10/2001";"1186.32";"1186.32";"1161.25";"1167.01";"-1.63%";
"09/11/2001";"1166.98";"1171.79";"1137.75";"1153.89";"-1.12%";
"09/12/2001";"1153.23";"1154.45";"1127.25";"1154.45";"+0.05%";
"09/13/2001";"1154.11";"1154.11";"1145.49";"1146.86";"-0.66%";
"09/14/2001";"1146.81";"1149.52";"1115.14";"1122.55";"-2.12%";
"09/17/2001";"1121.31";"1121.31";"1081.67";"1114.41";"-0.73%";
"09/18/2001";"1114.55";"1115.72";"1100.71";"1106.23";"-0.73%";
"09/19/2001";"1106.02";"1119.23";"1101.41";"1114.42";"+0.74%";
"09/20/2001";"1114.58";"1114.98";"1091.64";"1094.54";"-1.78%";
"09/21/2001";"1094.11";"1094.11";"1036.60";"1059.81";"-3.17%";
"09/24/2001";"1059.90";"1077.84";"1056.55";"1063.84";"+0.38%";
"09/25/2001";"1063.73";"1071.43";"1055.78";"1059.95";"-0.37%";
"09/26/2001";"1059.97";"1074.86";"1059.65";"1074.78";"+1.40%";
"09/27/2001";"1075.72";"1095.83";"1074.42";"1084.55";"+0.91%";
"09/28/2001";"1084.85";"1088.92";"1080.49";"1084.07";"-0.04%";
"10/01/2001";"1084.11";"1100.78";"1082.93";"1097.59";"+1.25%";
"10/02/2001";"1097.63";"1098.59";"1088.25";"1097.14";"-0.04%";
"10/03/2001";"1097.22";"1102.73";"1091.58";"1094.52";"-0.24%";
"10/04/2001";"1094.36";"1099.09";"1090.30";"1096.97";"+0.22%";
"10/05/2001";"1097.01";"1097.01";"1069.85";"1069.85";"-2.47%";
"10/08/2001";"1069.85";"1069.85";"1059.10";"1065.49";"-0.41%";
"10/09/2001";"1065.82";"1065.82";"1056.67";"1058.41";"-0.66%";
"10/10/2001";"1058.41";"1059.24";"1047.03";"1050.13";"-0.78%";
"10/11/2001";"1050.42";"1066.25";"1049.11";"1065.81";"+1.49%";
"10/12/2001";"1065.02";"1084.58";"1064.81";"1084.58";"+1.76%";
"10/15/2001";"1084.92";"1085.43";"1065.36";"1068.49";"-1.48%";
"10/16/2001";"1068.49";"1088.43";"1067.26";"1088.43";"+1.87%";
"10/17/2001";"1088.18";"1090.83";"1083.66";"1090.83";"+0.22%";
"10/18/2001";"1090.52";"1093.31";"1083.73";"1093.31";"+0.23%";
"10/19/2001";"1092.02";"1092.63";"1054.44";"1058.88";"-3.15%";
"10/22/2001";"1059.13";"1059.13";"1034.64";"1042.59";"-1.54%";
"10/23/2001";"1043.02";"1052.91";"1041.11";"1052.91";"+0.99%";
"10/24/2001";"1052.88";"1054.43";"1040.82";"1041.06";"-1.13%";
"10/25/2001";"1041.08";"1045.14";"1024.01";"1028.65";"-1.19%";
"10/29/2001";"1028.96";"1037.36";"1014.14";"1018.87";"-0.95%";
"10/30/2001";"1019.26";"1019.26";"997.87";"1014.28";"-0.45%";
"10/31/2001";"1015.32";"1037.73";"1009.16";"1033.79";"+1.92%";
"11/02/2001";"1033.79";"1035.26";"1023.16";"1026.23";"-0.73%";
"11/05/2001";"1026.01";"1029.52";"1022.00";"1025.33";"-0.09%";
"11/06/2001";"1025.40";"1034.01";"1022.33";"1034.01";"+0.85%";
"11/07/2001";"1034.01";"1046.59";"1032.36";"1045.97";"+1.16%";
"11/08/2001";"1045.93";"1055.96";"1045.57";"1052.88";"+0.66%";
"11/09/2001";"1053.41";"1057.75";"1048.08";"1050.26";"-0.25%";
"11/12/2001";"1050.16";"1060.39";"1036.83";"1046.78";"-0.33%";
"11/13/2001";"1047.36";"1056.32";"1045.35";"1046.07";"-0.07%";
"11/14/2001";"1046.27";"1070.85";"1046.11";"1066.17";"+1.92%";
"11/15/2001";"1066.69";"1091.40";"1066.69";"1079.20";"+1.22%";
"11/16/2001";"1079.45";"1086.23";"1076.90";"1084.74";"+0.51%";
"11/19/2001";"1084.64";"1088.77";"1074.13";"1074.13";"-0.98%";
"11/20/2001";"1074.43";"1091.69";"1074.08";"1087.38";"+1.23%";
"11/21/2001";"1087.38";"1092.03";"1082.36";"1089.67";"+0.21%";
"11/22/2001";"1089.67";"1092.92";"1085.75";"1091.79";"+0.19%";
"11/23/2001";"1091.26";"1094.74";"1090.38";"1091.37";"-0.04%";
"11/26/2001";"1091.88";"1094.47";"1088.71";"1089.24";"-0.20%";
"11/27/2001";"1088.80";"1096.65";"1087.37";"1096.08";"+0.63%";
"11/28/2001";"1095.88";"1099.47";"1092.96";"1096.40";"+0.03%";
"11/29/2001";"1097.50";"1110.86";"1096.88";"1103.65";"+0.66%";
"11/30/2001";"1103.99";"1122.02";"1103.65";"1120.38";"+1.52%";
"12/03/2001";"1120.93";"1128.44";"1105.64";"1105.64";"-1.32%";
"12/04/2001";"1106.16";"1116.22";"1106.16";"1114.85";"+0.83%";
"12/05/2001";"1113.68";"1125.85";"1113.68";"1125.64";"+0.97%";
"12/06/2001";"1125.64";"1131.73";"1125.12";"1131.02";"+0.48%";
"12/07/2001";"1131.18";"1134.88";"1128.92";"1134.88";"+0.34%";
"12/10/2001";"1135.09";"1144.40";"1132.76";"1134.32";"-0.05%";
"12/11/2001";"1134.32";"1138.50";"1122.56";"1129.65";"-0.41%";
"12/12/2001";"1129.29";"1144.93";"1127.94";"1133.51";"+0.34%";
"12/13/2001";"1133.13";"1138.98";"1130.46";"1137.08";"+0.31%";
"12/14/2001";"1136.24";"1136.92";"1128.56";"1131.05";"-0.53%";
"12/17/2001";"1131.02";"1131.27";"1122.60";"1128.25";"-0.25%";
"12/18/2001";"1129.08";"1132.97";"1125.32";"1127.08";"-0.10%";
"12/19/2001";"1127.03";"1127.33";"1114.21";"1120.37";"-0.60%";
"12/20/2001";"1120.55";"1121.03";"1107.26";"1108.52";"-1.06%";
"12/21/2001";"1109.17";"1127.75";"1108.26";"1127.75";"+1.73%";
"12/27/2001";"1127.93";"1146.53";"1123.47";"1146.53";"+1.67%";
"12/28/2001";"1146.71";"1148.05";"1140.36";"1140.36";"-0.54%";
"01/02/2002";"1140.36";"1141.60";"1130.81";"1133.18";"-0.63%";
"01/03/2002";"1133.18";"1143.31";"1133.15";"1142.81";"+0.85%";
"01/04/2002";"1142.93";"1146.68";"1138.92";"1142.68";"-0.01%";
"01/07/2002";"1142.57";"1143.43";"1124.80";"1129.79";"-1.13%";
"01/08/2002";"1129.56";"1129.56";"1115.99";"1116.45";"-1.18%";
"01/09/2002";"1116.55";"1118.93";"1109.88";"1114.42";"-0.18%";
"01/10/2002";"1114.47";"1120.48";"1111.13";"1118.02";"+0.32%";
"01/11/2002";"1118.04";"1121.35";"1112.99";"1119.80";"+0.16%";
"01/14/2002";"1119.93";"1122.35";"1110.56";"1118.52";"-0.11%";
"01/15/2002";"1118.01";"1129.21";"1112.45";"1128.68";"+0.91%";
"01/16/2002";"1126.64";"1129.61";"1121.11";"1124.06";"-0.41%";
"01/17/2002";"1124.21";"1139.46";"1122.41";"1136.82";"+1.14%";
"01/18/2002";"1136.94";"1138.14";"1133.16";"1137.62";"+0.07%";
"01/21/2002";"1138.03";"1147.16";"1135.96";"1146.30";"+0.76%";
"01/22/2002";"1145.42";"1153.30";"1140.60";"1153.27";"+0.61%";
"01/23/2002";"1153.27";"1153.27";"1147.49";"1151.93";"-0.12%";
"01/24/2002";"1151.93";"1162.60";"1149.00";"1159.48";"+0.66%";
"01/25/2002";"1158.94";"1165.41";"1157.56";"1159.86";"+0.03%";
"01/28/2002";"1159.82";"1167.46";"1159.82";"1164.97";"+0.44%";
"01/29/2002";"1165.28";"1167.81";"1163.69";"1165.62";"+0.06%";
"01/30/2002";"1165.70";"1166.44";"1158.91";"1164.74";"-0.08%";
"01/31/2002";"1165.24";"1169.23";"1159.73";"1165.90";"+0.10%";
"02/01/2002";"1166.15";"1177.17";"1166.15";"1171.95";"+0.52%";
"02/04/2002";"1172.33";"1182.55";"1170.89";"1178.29";"+0.54%";
"02/05/2002";"1178.21";"1185.73";"1175.39";"1184.93";"+0.56%";
"02/06/2002";"1183.22";"1191.18";"1178.56";"1190.35";"+0.46%";
"02/07/2002";"1187.96";"1204.78";"1185.99";"1204.39";"+1.18%";
"02/08/2002";"1202.92";"1208.79";"1199.58";"1206.85";"+0.20%";
"02/11/2002";"1206.87";"1214.26";"1206.31";"1213.41";"+0.54%";
"02/12/2002";"1213.38";"1218.58";"1210.66";"1217.08";"+0.30%";
"02/13/2002";"1216.72";"1225.62";"1207.14";"1225.62";"+0.70%";
"02/14/2002";"1225.90";"1229.48";"1221.48";"1228.50";"+0.23%";
"02/15/2002";"1228.50";"1228.50";"1216.88";"1219.14";"-0.76%";
"02/18/2002";"1219.55";"1225.08";"1212.43";"1216.54";"-0.21%";
"02/19/2002";"1216.54";"1234.53";"1216.54";"1234.16";"+1.45%";
"02/20/2002";"1234.16";"1234.96";"1226.69";"1231.72";"-0.20%";
"02/21/2002";"1231.94";"1239.56";"1228.82";"1238.46";"+0.55%";
"02/22/2002";"1238.53";"1247.67";"1238.53";"1241.33";"+0.23%";
"02/25/2002";"1241.42";"1245.51";"1236.84";"1239.62";"-0.14%";
"02/26/2002";"1238.71";"1239.60";"1222.34";"1231.48";"-0.66%";
"02/27/2002";"1231.48";"1237.47";"1227.74";"1230.86";"-0.05%";
"02/28/2002";"1230.86";"1231.22";"1210.93";"1211.88";"-1.54%";
"03/01/2002";"1211.67";"1219.22";"1207.31";"1217.65";"+0.48%";
"03/04/2002";"1217.66";"1243.24";"1217.49";"1242.56";"+2.05%";
"03/05/2002";"1242.87";"1244.34";"1235.22";"1240.85";"-0.14%";
"03/06/2002";"1240.92";"1240.92";"1226.43";"1228.91";"-0.96%";
"03/07/2002";"1228.81";"1229.60";"1222.88";"1225.52";"-0.28%";
"03/08/2002";"1225.86";"1245.21";"1223.97";"1245.21";"+1.61%";
"03/11/2002";"1245.42";"1250.49";"1240.10";"1244.68";"-0.04%";
"03/12/2002";"1244.51";"1244.51";"1236.17";"1240.77";"-0.31%";
"03/13/2002";"1238.02";"1238.78";"1227.95";"1233.13";"-0.62%";
"03/14/2002";"1233.15";"1234.55";"1226.24";"1228.52";"-0.37%";
"03/15/2002";"1228.60";"1233.18";"1221.94";"1232.10";"+0.29%";
"03/18/2002";"1232.15";"1238.29";"1230.11";"1237.96";"+0.48%";
"03/19/2002";"1237.87";"1242.80";"1232.65";"1239.53";"+0.13%";
"03/20/2002";"1239.68";"1243.44";"1238.05";"1240.54";"+0.08%";
"03/21/2002";"1240.54";"1241.03";"1233.37";"1238.10";"-0.20%";
"03/22/2002";"1238.15";"1260.01";"1238.15";"1258.83";"+1.67%";
"03/25/2002";"1259.43";"1271.38";"1258.61";"1271.23";"+0.99%";
"03/26/2002";"1271.23";"1271.23";"1261.19";"1268.23";"-0.24%";
"03/27/2002";"1267.94";"1282.32";"1267.72";"1281.26";"+1.03%";
"03/28/2002";"1281.21";"1294.19";"1276.48";"1289.16";"+0.62%";
"04/02/2002";"1289.31";"1305.05";"1280.38";"1304.56";"+1.19%";
"04/03/2002";"1303.96";"1304.52";"1297.66";"1302.75";"-0.14%";
"04/04/2002";"1303.26";"1303.47";"1282.86";"1287.85";"-1.14%";
"04/05/2002";"1287.48";"1305.87";"1281.48";"1305.10";"+1.34%";
"04/08/2002";"1305.31";"1306.47";"1299.55";"1300.01";"-0.39%";
"04/09/2002";"1300.26";"1305.93";"1296.70";"1301.40";"+0.11%";
"04/10/2002";"1301.40";"1307.91";"1293.80";"1306.55";"+0.40%";
"04/11/2002";"1306.91";"1317.38";"1303.95";"1315.77";"+0.71%";
"04/12/2002";"1315.44";"1324.79";"1309.79";"1323.38";"+0.58%";
"04/15/2002";"1323.26";"1327.20";"1318.42";"1327.20";"+0.29%";
"04/16/2002";"1327.26";"1330.32";"1321.35";"1325.45";"-0.13%";
"04/17/2002";"1324.70";"1336.02";"1319.92";"1332.25";"+0.51%";
"04/18/2002";"1332.04";"1338.41";"1328.70";"1332.42";"+0.01%";
"04/19/2002";"1331.88";"1337.77";"1327.14";"1333.11";"+0.05%";
"04/22/2002";"1333.13";"1333.41";"1317.94";"1324.00";"-0.68%";
"04/23/2002";"1324.13";"1329.29";"1318.40";"1327.36";"+0.25%";
"04/24/2002";"1326.79";"1329.04";"1316.69";"1317.27";"-0.76%";
"04/25/2002";"1316.91";"1319.11";"1306.58";"1314.50";"-0.21%";
"04/26/2002";"1313.63";"1318.77";"1310.45";"1315.72";"+0.09%";
"04/29/2002";"1315.72";"1342.46";"1304.60";"1339.11";"+1.78%";
"04/30/2002";"1338.94";"1344.67";"1328.11";"1344.67";"+0.42%";
"05/02/2002";"1344.59";"1368.18";"1343.98";"1357.16";"+0.93%";
"05/03/2002";"1357.56";"1361.66";"1347.75";"1350.61";"-0.48%";
"05/06/2002";"1350.35";"1357.67";"1346.74";"1354.99";"+0.32%";
"05/07/2002";"1354.99";"1355.58";"1341.58";"1341.95";"-0.96%";
"05/08/2002";"1341.59";"1345.73";"1337.13";"1342.01";"+0.00%";
"05/10/2002";"1341.25";"1345.54";"1332.15";"1343.58";"+0.12%";
"05/13/2002";"1336.31";"1344.47";"1330.42";"1342.34";"-0.09%";
"05/14/2002";"1342.18";"1342.31";"1331.55";"1337.16";"-0.39%";
"05/15/2002";"1337.12";"1337.12";"1327.81";"1335.61";"-0.12%";
"05/16/2002";"1335.61";"1335.96";"1325.69";"1331.57";"-0.30%";
"05/17/2002";"1331.54";"1338.58";"1320.40";"1330.93";"-0.05%";
"05/21/2002";"1330.93";"1330.93";"1313.11";"1325.71";"-0.39%";
"05/22/2002";"1325.71";"1329.99";"1319.81";"1325.70";"0.00%";
"05/23/2002";"1325.70";"1328.06";"1316.60";"1327.63";"+0.15%";
"05/24/2002";"1327.82";"1327.82";"1314.74";"1323.30";"-0.33%";
"05/27/2002";"1323.30";"1324.98";"1318.11";"1322.81";"-0.04%";
"05/28/2002";"1323.87";"1331.54";"1320.22";"1331.15";"+0.63%";
"05/29/2002";"1331.35";"1331.39";"1317.19";"1318.89";"-0.92%";
"05/31/2002";"1316.83";"1320.47";"1301.71";"1301.71";"-1.30%";
"06/03/2002";"1301.00";"1305.95";"1297.53";"1303.73";"+0.16%";
"06/04/2002";"1303.73";"1303.82";"1291.26";"1291.91";"-0.91%";
"06/05/2002";"1290.23";"1291.75";"1282.00";"1285.88";"-0.47%";
"06/06/2002";"1285.91";"1296.55";"1281.77";"1296.55";"+0.83%";
"06/07/2002";"1296.68";"1296.97";"1278.46";"1285.26";"-0.87%";
"06/10/2002";"1283.85";"1286.29";"1278.18";"1286.29";"+0.08%";
"06/11/2002";"1285.80";"1285.80";"1273.27";"1275.81";"-0.81%";
"06/12/2002";"1275.20";"1278.52";"1258.13";"1265.90";"-0.78%";
"06/13/2002";"1265.66";"1267.36";"1255.48";"1263.44";"-0.19%";
"06/14/2002";"1263.44";"1263.44";"1249.11";"1253.39";"-0.80%";
"06/17/2002";"1253.66";"1253.66";"1239.18";"1247.85";"-0.44%";
"06/18/2002";"1247.83";"1248.50";"1234.63";"1242.15";"-0.46%";
"06/19/2002";"1241.33";"1248.36";"1228.24";"1243.84";"+0.14%";
"06/20/2002";"1244.03";"1244.06";"1235.12";"1241.50";"-0.19%";
"06/21/2002";"1241.50";"1248.57";"1240.83";"1242.98";"+0.12%";
"06/24/2002";"1242.95";"1245.10";"1229.52";"1234.89";"-0.65%";
"06/25/2002";"1235.29";"1244.92";"1233.73";"1244.92";"+0.81%";
"06/26/2002";"1244.06";"1244.06";"1224.95";"1232.29";"-1.01%";
"06/27/2002";"1232.21";"1245.63";"1230.95";"1245.57";"+1.08%";
"06/28/2002";"1246.20";"1248.78";"1241.96";"1243.07";"-0.20%";
"07/01/2002";"1243.07";"1261.48";"1238.20";"1258.75";"+1.26%";
"07/02/2002";"1259.05";"1259.05";"1228.09";"1228.09";"-2.44%";
"07/03/2002";"1228.71";"1232.70";"1215.98";"1222.30";"-0.47%";
"07/04/2002";"1221.92";"1228.43";"1220.13";"1227.37";"+0.41%";
"07/05/2002";"1227.25";"1232.64";"1226.36";"1231.59";"+0.34%";
"07/08/2002";"1231.46";"1233.85";"1221.92";"1229.97";"-0.13%";
"07/09/2002";"1229.87";"1231.22";"1223.02";"1229.04";"-0.08%";
"07/10/2002";"1228.97";"1230.05";"1215.04";"1219.69";"-0.76%";
"07/11/2002";"1219.69";"1220.18";"1209.94";"1217.32";"-0.19%";
"07/12/2002";"1216.44";"1222.96";"1215.82";"1218.49";"+0.10%";
"07/15/2002";"1218.60";"1220.40";"1211.18";"1211.57";"-0.57%";
"07/16/2002";"1211.06";"1224.77";"1197.56";"1199.55";"-0.99%";
"07/17/2002";"1199.81";"1219.02";"1193.08";"1217.19";"+1.47%";
"07/18/2002";"1217.23";"1225.62";"1216.27";"1221.41";"+0.35%";
"07/19/2002";"1221.75";"1221.82";"1190.50";"1197.46";"-1.96%";
"07/22/2002";"1197.52";"1198.06";"1187.16";"1191.86";"-0.47%";
"07/23/2002";"1191.86";"1196.97";"1166.44";"1168.16";"-1.99%";
"07/24/2002";"1167.54";"1168.76";"1108.67";"1116.94";"-4.38%";
"07/25/2002";"1117.22";"1151.25";"1117.03";"1145.05";"+2.52%";
"07/26/2002";"1145.01";"1146.39";"1131.53";"1145.73";"+0.06%";
"07/29/2002";"1146.28";"1154.98";"1143.82";"1154.98";"+0.81%";
"07/30/2002";"1156.10";"1168.87";"1156.10";"1159.49";"+0.39%";
"07/31/2002";"1156.99";"1165.86";"1141.10";"1141.10";"-1.59%";
"08/01/2002";"1141.05";"1144.76";"1135.46";"1138.46";"-0.23%";
"08/02/2002";"1138.31";"1145.23";"1121.57";"1121.84";"-1.46%";
"08/05/2002";"1122.24";"1124.74";"1108.96";"1115.01";"-0.61%";
"08/06/2002";"1115.01";"1116.99";"1089.00";"1116.99";"+0.18%";
"08/07/2002";"1117.27";"1134.07";"1117.27";"1122.58";"+0.50%";
"08/08/2002";"1122.48";"1129.11";"1119.49";"1127.16";"+0.41%";
"08/09/2002";"1127.28";"1138.08";"1126.74";"1134.23";"+0.63%";
"08/12/2002";"1134.28";"1135.10";"1119.42";"1122.58";"-1.03%";
"08/13/2002";"1122.59";"1126.85";"1116.62";"1125.73";"+0.28%";
"08/14/2002";"1125.62";"1131.99";"1119.09";"1131.83";"+0.54%";
"08/16/2002";"1131.83";"1143.89";"1131.83";"1143.89";"+1.07%";
"08/19/2002";"1143.51";"1146.61";"1125.80";"1126.62";"-1.51%";
"08/20/2002";"1128.53";"1136.18";"1109.09";"1113.52";"-1.16%";
"08/21/2002";"1113.57";"1123.81";"1111.19";"1123.40";"+0.89%";
"08/22/2002";"1123.40";"1132.86";"1120.48";"1132.86";"+0.84%";
"08/23/2002";"1132.89";"1137.17";"1127.49";"1127.49";"-0.47%";
"08/26/2002";"1126.89";"1129.67";"1118.87";"1126.31";"-0.10%";
"08/27/2002";"1125.80";"1148.10";"1125.43";"1142.29";"+1.42%";
"08/28/2002";"1142.12";"1143.40";"1122.28";"1123.21";"-1.67%";
"08/29/2002";"1123.19";"1129.42";"1106.98";"1114.27";"-0.80%";
"08/30/2002";"1114.27";"1134.26";"1113.65";"1134.26";"+1.79%";
"09/02/2002";"1134.30";"1134.32";"1124.02";"1129.86";"-0.39%";
"09/03/2002";"1129.90";"1130.10";"1113.68";"1115.72";"-1.25%";
"09/04/2002";"1115.68";"1127.44";"1112.90";"1124.54";"+0.79%";
"09/05/2002";"1124.13";"1127.87";"1114.07";"1116.51";"-0.71%";
"09/06/2002";"1116.51";"1116.51";"1103.97";"1109.49";"-0.63%";
"09/09/2002";"1109.23";"1123.22";"1105.97";"1123.18";"+1.23%";
"09/10/2002";"1122.43";"1129.13";"1116.95";"1128.83";"+0.50%";
"09/11/2002";"1129.01";"1133.96";"1127.82";"1131.85";"+0.27%";
"09/12/2002";"1131.34";"1132.26";"1113.14";"1115.98";"-1.40%";
"09/13/2002";"1116.09";"1116.09";"1098.49";"1108.67";"-0.66%";
"09/16/2002";"1108.63";"1114.12";"1097.85";"1102.82";"-0.53%";
"09/17/2002";"1102.84";"1114.10";"1102.84";"1105.50";"+0.24%";
"09/18/2002";"1105.83";"1105.83";"1090.32";"1090.32";"-1.37%";
"09/19/2002";"1089.94";"1090.63";"1080.00";"1082.43";"-0.72%";
"09/20/2002";"1082.22";"1082.22";"1069.28";"1070.87";"-1.07%";
"09/23/2002";"1070.05";"1076.10";"1062.19";"1068.33";"-0.24%";
"09/24/2002";"1068.18";"1068.18";"1046.63";"1049.19";"-1.79%";
"09/25/2002";"1048.83";"1070.96";"1046.71";"1062.19";"+1.24%";
"09/26/2002";"1062.19";"1068.29";"1061.14";"1067.42";"+0.49%";
"09/27/2002";"1067.66";"1068.77";"1059.99";"1064.93";"-0.23%";
"09/30/2002";"1065.21";"1070.21";"1059.28";"1070.21";"+0.50%";
"10/01/2002";"1070.21";"1075.95";"1053.13";"1057.98";"-1.14%";
"10/02/2002";"1058.39";"1078.36";"1058.32";"1077.99";"+1.89%";
"10/03/2002";"1077.20";"1077.28";"1064.61";"1065.28";"-1.18%";
"10/04/2002";"1065.20";"1068.41";"1038.56";"1043.88";"-2.01%";
"10/07/2002";"1044.00";"1044.00";"1012.73";"1013.80";"-2.88%";
"10/08/2002";"1013.80";"1021.46";"1006.53";"1007.81";"-0.59%";
"10/09/2002";"1007.71";"1010.61";"996.72";"1003.80";"-0.40%";
"10/10/2002";"1004.00";"1010.85";"991.23";"1003.72";"-0.01%";
"10/11/2002";"1003.54";"1021.13";"1003.32";"1014.12";"+1.04%";
"10/14/2002";"1014.14";"1019.26";"1009.38";"1010.77";"-0.33%";
"10/15/2002";"1010.70";"1026.72";"1010.70";"1025.10";"+1.42%";
"10/16/2002";"1024.97";"1031.22";"1024.97";"1030.60";"+0.54%";
"10/17/2002";"1030.60";"1052.72";"1030.37";"1052.31";"+2.11%";
"10/18/2002";"1051.92";"1062.51";"1049.25";"1049.25";"-0.29%";
"10/21/2002";"1049.25";"1058.10";"1048.29";"1054.26";"+0.48%";
"10/22/2002";"1054.26";"1063.67";"1053.93";"1060.60";"+0.60%";
"10/23/2002";"1060.55";"1062.18";"1043.21";"1052.47";"-0.77%";
"10/24/2002";"1052.63";"1059.37";"1050.09";"1055.85";"+0.32%";
"10/25/2002";"1055.95";"1057.15";"1047.25";"1049.91";"-0.56%";
"10/28/2002";"1050.00";"1068.26";"1050.00";"1066.90";"+1.62%";
"10/29/2002";"1065.75";"1069.93";"1060.21";"1061.49";"-0.51%";
"10/30/2002";"1061.49";"1065.99";"1055.71";"1062.45";"+0.09%";
"10/31/2002";"1062.83";"1082.80";"1062.55";"1082.80";"+1.92%";
"11/04/2002";"1082.56";"1086.65";"1079.48";"1083.47";"+0.06%";
"11/05/2002";"1083.54";"1092.32";"1083.54";"1088.02";"+0.42%";
"11/06/2002";"1088.37";"1100.51";"1088.33";"1094.74";"+0.62%";
"11/07/2002";"1094.93";"1100.98";"1094.03";"1098.07";"+0.30%";
"11/08/2002";"1098.12";"1098.12";"1088.10";"1092.14";"-0.54%";
"11/11/2002";"1092.54";"1093.38";"1081.35";"1089.08";"-0.28%";
"11/12/2002";"1089.41";"1095.78";"1086.07";"1092.54";"+0.32%";
"11/13/2002";"1092.73";"1098.91";"1088.29";"1098.28";"+0.53%";
"11/14/2002";"1097.91";"1097.91";"1091.10";"1096.56";"-0.16%";
"11/15/2002";"1096.83";"1105.46";"1089.64";"1093.53";"-0.28%";
"11/18/2002";"1093.64";"1100.18";"1087.88";"1090.81";"-0.25%";
"11/19/2002";"1091.03";"1096.04";"1086.00";"1090.53";"-0.03%";
"11/20/2002";"1090.59";"1102.33";"1088.71";"1102.33";"+1.08%";
"11/21/2002";"1102.37";"1105.77";"1090.71";"1097.16";"-0.47%";
"11/22/2002";"1096.57";"1101.42";"1088.41";"1097.96";"+0.07%";
"11/25/2002";"1098.06";"1105.78";"1096.31";"1102.31";"+0.40%";
"11/26/2002";"1102.55";"1107.28";"1098.26";"1103.16";"+0.08%";
"11/27/2002";"1103.16";"1103.93";"1096.69";"1103.93";"+0.07%";
"11/28/2002";"1104.04";"1104.51";"1098.19";"1101.06";"-0.26%";
"11/29/2002";"1101.45";"1113.05";"1091.96";"1091.96";"-0.83%";
"12/02/2002";"1093.87";"1125.29";"1093.39";"1111.03";"+1.75%";
"12/03/2002";"1111.21";"1114.85";"1106.54";"1106.87";"-0.37%";
"12/04/2002";"1106.87";"1128.75";"1106.87";"1122.95";"+1.45%";
"12/05/2002";"1122.85";"1130.25";"1121.75";"1126.92";"+0.35%";
"12/06/2002";"1126.93";"1126.93";"1113.41";"1123.51";"-0.30%";
"12/09/2002";"1123.51";"1127.01";"1115.12";"1115.12";"-0.75%";
"12/10/2002";"1115.48";"1125.18";"1111.20";"1125.18";"+0.90%";
"12/11/2002";"1125.14";"1130.52";"1119.21";"1130.20";"+0.45%";
"12/12/2002";"1129.55";"1130.79";"1123.42";"1130.44";"+0.02%";
"12/13/2002";"1131.18";"1136.78";"1127.35";"1132.42";"+0.18%";
"12/16/2002";"1132.42";"1134.78";"1128.31";"1132.94";"+0.05%";
"12/17/2002";"1132.89";"1135.66";"1128.30";"1132.54";"-0.04%";
"12/18/2002";"1132.54";"1137.37";"1130.71";"1132.83";"+0.03%";
"12/19/2002";"1132.99";"1142.60";"1130.72";"1130.72";"-0.19%";
"12/20/2002";"1130.49";"1156.30";"1125.41";"1156.30";"+2.26%";
"12/23/2002";"1156.16";"1160.02";"1146.78";"1158.78";"+0.21%";
"12/27/2002";"1158.78";"1158.99";"1138.47";"1142.21";"-1.43%";
"12/30/2002";"1142.63";"1153.50";"1142.24";"1150.05";"+0.69%";
"01/02/2003";"1146.34";"1151.76";"1134.99";"1148.71";"-0.12%";
"01/03/2003";"1148.91";"1156.33";"1145.42";"1151.75";"+0.26%";
"01/07/2003";"1151.75";"1156.50";"1143.28";"1154.18";"+0.21%";
"01/08/2003";"1153.69";"1156.40";"1143.20";"1148.30";"-0.51%";
"01/09/2003";"1148.52";"1161.30";"1137.92";"1161.08";"+1.11%";
"01/10/2003";"1161.08";"1163.66";"1148.90";"1150.09";"-0.95%";
"01/13/2003";"1150.10";"1156.52";"1143.66";"1156.49";"+0.56%";
"01/14/2003";"1156.44";"1170.66";"1154.88";"1170.66";"+1.23%";
"01/15/2003";"1169.89";"1173.41";"1163.06";"1173.37";"+0.23%";
"01/16/2003";"1173.27";"1181.45";"1166.26";"1181.45";"+0.69%";
"01/17/2003";"1181.13";"1181.25";"1154.93";"1163.36";"-1.53%";
"01/20/2003";"1163.14";"1163.14";"1152.95";"1156.49";"-0.59%";
"01/21/2003";"1156.61";"1171.16";"1155.92";"1161.02";"+0.39%";
"01/22/2003";"1161.04";"1168.51";"1151.44";"1154.51";"-0.56%";
"01/23/2003";"1154.56";"1172.30";"1154.43";"1167.08";"+1.09%";
"01/24/2003";"1166.99";"1191.65";"1166.99";"1187.79";"+1.77%";
"01/27/2003";"1187.79";"1187.79";"1163.12";"1170.89";"-1.42%";
"01/28/2003";"1171.06";"1176.65";"1169.51";"1173.73";"+0.24%";
"01/29/2003";"1173.52";"1175.97";"1158.95";"1160.15";"-1.16%";
"01/30/2003";"1159.92";"1166.38";"1147.62";"1147.62";"-1.08%";
"01/31/2003";"1147.99";"1155.65";"1144.67";"1153.99";"+0.56%";
"02/03/2003";"1153.99";"1162.45";"1151.96";"1161.73";"+0.67%";
"02/04/2003";"1161.73";"1165.01";"1152.77";"1159.69";"-0.18%";
"02/05/2003";"1159.50";"1166.60";"1154.51";"1165.17";"+0.47%";
"02/06/2003";"1165.20";"1176.03";"1165.20";"1175.76";"+0.91%";
"02/07/2003";"1175.23";"1184.36";"1170.90";"1172.57";"-0.27%";
"02/10/2003";"1172.70";"1173.57";"1158.37";"1160.14";"-1.06%";
"02/11/2003";"1160.13";"1163.36";"1146.21";"1149.79";"-0.89%";
"02/12/2003";"1149.56";"1150.54";"1134.20";"1135.51";"-1.24%";
"02/13/2003";"1135.80";"1152.49";"1132.67";"1147.13";"+1.02%";
"02/14/2003";"1147.21";"1152.23";"1140.14";"1147.12";"0.00%";
"02/17/2003";"1146.92";"1160.25";"1146.77";"1160.05";"+1.13%";
"02/18/2003";"1159.79";"1159.79";"1146.38";"1155.19";"-0.42%";
"02/19/2003";"1155.19";"1163.83";"1155.15";"1158.38";"+0.28%";
"02/20/2003";"1158.32";"1158.97";"1143.50";"1146.01";"-1.07%";
"02/21/2003";"1146.30";"1150.84";"1140.85";"1150.21";"+0.37%";
"02/24/2003";"1150.15";"1150.20";"1144.31";"1145.06";"-0.45%";
"02/25/2003";"1144.72";"1144.72";"1131.97";"1139.54";"-0.48%";
"02/26/2003";"1139.67";"1149.87";"1137.65";"1144.12";"+0.40%";
"02/27/2003";"1144.17";"1158.11";"1144.03";"1153.69";"+0.84%";
"02/28/2003";"1153.04";"1158.43";"1148.78";"1158.43";"+0.41%";
"03/03/2003";"1158.65";"1169.65";"1156.37";"1167.03";"+0.74%";
"03/04/2003";"1167.03";"1168.80";"1155.15";"1160.09";"-0.59%";
"03/05/2003";"1160.15";"1163.04";"1155.65";"1159.37";"-0.06%";
"03/06/2003";"1159.41";"1165.47";"1155.94";"1159.72";"+0.03%";
"03/07/2003";"1159.72";"1171.26";"1151.35";"1152.61";"-0.61%";
"03/10/2003";"1152.59";"1153.89";"1135.60";"1138.47";"-1.23%";
"03/11/2003";"1138.77";"1138.77";"1127.32";"1129.88";"-0.75%";
"03/12/2003";"1129.88";"1131.38";"1117.51";"1120.21";"-0.86%";
"03/13/2003";"1120.19";"1129.07";"1115.31";"1128.17";"+0.71%";
"03/14/2003";"1129.40";"1136.28";"1119.16";"1133.21";"+0.45%";
"03/17/2003";"1133.14";"1135.87";"1122.72";"1133.41";"+0.02%";
"03/18/2003";"1133.11";"1146.72";"1133.11";"1143.81";"+0.92%";
"03/19/2003";"1143.81";"1143.86";"1128.10";"1138.73";"-0.44%";
"03/20/2003";"1138.86";"1149.82";"1138.86";"1143.93";"+0.46%";
"03/21/2003";"1143.44";"1155.68";"1141.69";"1152.43";"+0.74%";
"03/24/2003";"1152.56";"1158.55";"1151.76";"1157.18";"+0.41%";
"03/25/2003";"1157.40";"1164.56";"1154.52";"1159.88";"+0.23%";
"03/26/2003";"1159.89";"1171.24";"1157.08";"1171.04";"+0.96%";
"03/27/2003";"1170.88";"1171.06";"1155.59";"1166.62";"-0.38%";
"03/28/2003";"1166.45";"1167.41";"1155.49";"1162.82";"-0.33%";
"03/31/2003";"1162.40";"1163.66";"1151.72";"1163.11";"+0.02%";
"04/01/2003";"1163.12";"1171.02";"1157.31";"1167.71";"+0.40%";
"04/02/2003";"1167.60";"1192.90";"1167.60";"1186.81";"+1.64%";
"04/03/2003";"1186.70";"1189.89";"1179.87";"1183.09";"-0.31%";
"04/04/2003";"1184.27";"1189.96";"1181.22";"1189.87";"+0.57%";
"04/07/2003";"1189.97";"1211.54";"1189.83";"1211.31";"+1.80%";
"04/08/2003";"1211.31";"1212.49";"1201.39";"1205.21";"-0.50%";
"04/09/2003";"1205.19";"1205.35";"1191.94";"1197.45";"-0.64%";
"04/10/2003";"1198.13";"1204.49";"1193.17";"1197.59";"+0.01%";
"04/11/2003";"1197.59";"1200.53";"1191.44";"1200.02";"+0.20%";
"04/14/2003";"1200.34";"1202.71";"1190.31";"1196.04";"-0.33%";
"04/15/2003";"1196.55";"1198.44";"1188.82";"1190.99";"-0.42%";
"04/16/2003";"1191.26";"1192.87";"1173.64";"1173.64";"-1.46%";
"04/17/2003";"1173.80";"1177.57";"1170.26";"1177.54";"+0.33%";
"04/22/2003";"1177.82";"1182.44";"1171.57";"1172.01";"-0.47%";
"04/23/2003";"1172.15";"1203.39";"1172.15";"1196.49";"+2.09%";
"04/24/2003";"1196.57";"1210.08";"1196.27";"1204.11";"+0.64%";
"04/25/2003";"1204.11";"1206.57";"1199.37";"1200.62";"-0.29%";
"04/28/2003";"1200.63";"1218.13";"1197.00";"1216.56";"+1.33%";
"04/29/2003";"1217.09";"1225.56";"1210.17";"1221.33";"+0.39%";
"04/30/2003";"1220.99";"1229.16";"1216.12";"1229.16";"+0.64%";
"05/02/2003";"1229.51";"1266.11";"1220.70";"1262.58";"+2.72%";
"05/05/2003";"1262.79";"1287.84";"1260.50";"1274.85";"+0.97%";
"05/06/2003";"1274.60";"1291.41";"1271.34";"1285.93";"+0.87%";
"05/07/2003";"1286.01";"1298.68";"1285.56";"1298.68";"+0.99%";
"05/08/2003";"1298.68";"1303.40";"1288.51";"1288.61";"-0.78%";
"05/09/2003";"1288.60";"1289.44";"1275.48";"1286.68";"-0.15%";
"05/12/2003";"1286.77";"1310.10";"1286.77";"1308.97";"+1.73%";
"05/13/2003";"1308.78";"1312.86";"1303.86";"1307.36";"-0.12%";
"05/14/2003";"1306.68";"1325.03";"1301.26";"1320.69";"+1.02%";
"05/15/2003";"1320.78";"1328.44";"1320.39";"1324.90";"+0.32%";
"05/16/2003";"1326.15";"1328.65";"1318.73";"1325.74";"+0.06%";
"05/19/2003";"1325.37";"1325.37";"1308.88";"1311.41";"-1.08%";
"05/20/2003";"1311.02";"1315.86";"1299.20";"1313.58";"+0.17%";
"05/21/2003";"1313.33";"1316.36";"1305.51";"1310.41";"-0.24%";
"05/22/2003";"1310.41";"1311.52";"1304.17";"1310.61";"+0.02%";
"05/23/2003";"1310.61";"1310.99";"1303.83";"1307.24";"-0.26%";
"05/26/2003";"1308.09";"1308.09";"1295.55";"1298.95";"-0.63%";
"05/27/2003";"1299.04";"1299.04";"1283.15";"1288.85";"-0.78%";
"05/28/2003";"1289.60";"1298.12";"1283.98";"1284.97";"-0.30%";
"05/30/2003";"1285.78";"1289.80";"1250.19";"1250.19";"-2.71%";
"06/02/2003";"1250.40";"1285.48";"1248.83";"1285.48";"+2.82%";
"06/03/2003";"1285.30";"1293.45";"1277.80";"1291.63";"+0.48%";
"06/04/2003";"1291.63";"1293.81";"1285.92";"1290.55";"-0.08%";
"06/05/2003";"1290.55";"1299.50";"1290.55";"1294.57";"+0.31%";
"06/06/2003";"1294.56";"1302.10";"1294.20";"1302.10";"+0.58%";
"06/10/2003";"1302.08";"1310.59";"1300.05";"1301.54";"-0.04%";
"06/11/2003";"1301.57";"1307.66";"1299.89";"1307.66";"+0.47%";
"06/12/2003";"1306.23";"1306.23";"1288.39";"1288.81";"-1.44%";
"06/13/2003";"1288.76";"1297.22";"1282.24";"1297.22";"+0.65%";
"06/16/2003";"1297.37";"1303.47";"1290.26";"1297.16";"0.00%";
"06/17/2003";"1296.87";"1305.62";"1296.77";"1298.78";"+0.12%";
"06/18/2003";"1298.82";"1306.46";"1292.53";"1306.46";"+0.59%";
"06/20/2003";"1306.46";"1311.96";"1300.34";"1311.96";"+0.42%";
"06/23/2003";"1309.25";"1321.28";"1309.17";"1313.05";"+0.08%";
"06/24/2003";"1312.95";"1316.08";"1304.74";"1306.09";"-0.53%";
"06/25/2003";"1306.26";"1307.30";"1300.08";"1300.12";"-0.46%";
"06/26/2003";"1300.98";"1311.82";"1299.51";"1306.36";"+0.48%";
"06/27/2003";"1306.40";"1315.25";"1306.34";"1313.11";"+0.52%";
"06/30/2003";"1313.26";"1314.28";"1305.60";"1305.71";"-0.56%";
"07/01/2003";"1308.75";"1317.10";"1304.96";"1311.53";"+0.45%";
"07/02/2003";"1312.84";"1333.82";"1312.84";"1331.86";"+1.55%";
"07/03/2003";"1332.24";"1332.24";"1320.24";"1324.19";"-0.58%";
"07/04/2003";"1324.03";"1330.23";"1324.03";"1329.15";"+0.37%";
"07/07/2003";"1329.31";"1342.97";"1326.51";"1342.97";"+1.04%";
"07/08/2003";"1342.91";"1343.07";"1325.81";"1328.16";"-1.10%";
"07/09/2003";"1328.18";"1334.53";"1328.18";"1330.87";"+0.20%";
"07/10/2003";"1330.82";"1336.31";"1308.77";"1321.30";"-0.72%";
"07/11/2003";"1321.13";"1326.75";"1313.33";"1326.47";"+0.39%";
"07/14/2003";"1326.81";"1347.74";"1320.06";"1346.70";"+1.53%";
"07/15/2003";"1346.75";"1348.17";"1337.75";"1345.28";"-0.11%";
"07/16/2003";"1345.30";"1350.46";"1341.91";"1350.29";"+0.37%";
"07/17/2003";"1350.20";"1350.20";"1337.18";"1342.39";"-0.59%";
"07/18/2003";"1342.39";"1346.74";"1333.50";"1345.89";"+0.26%";
"07/21/2003";"1346.01";"1347.20";"1334.55";"1335.32";"-0.79%";
"07/22/2003";"1334.15";"1335.30";"1320.98";"1320.98";"-1.07%";
"07/23/2003";"1321.04";"1341.85";"1321.04";"1338.85";"+1.35%";
"07/24/2003";"1338.89";"1340.73";"1323.12";"1332.05";"-0.51%";
"07/25/2003";"1332.05";"1334.77";"1329.49";"1334.76";"+0.20%";
"07/28/2003";"1334.35";"1336.60";"1330.77";"1333.69";"-0.08%";
"07/29/2003";"1333.72";"1335.67";"1328.76";"1332.35";"-0.10%";
"07/30/2003";"1332.35";"1338.17";"1329.38";"1329.64";"-0.20%";
"07/31/2003";"1329.99";"1333.19";"1321.26";"1321.26";"-0.63%";
"08/01/2003";"1322.13";"1324.76";"1318.46";"1320.28";"-0.07%";
"08/04/2003";"1319.26";"1323.13";"1316.76";"1317.99";"-0.17%";
"08/05/2003";"1317.92";"1323.35";"1315.87";"1323.35";"+0.41%";
"08/06/2003";"1323.49";"1323.58";"1312.43";"1314.75";"-0.65%";
"08/07/2003";"1314.75";"1320.75";"1310.09";"1320.33";"+0.42%";
"08/08/2003";"1320.33";"1321.24";"1315.95";"1320.06";"-0.02%";
"08/11/2003";"1319.93";"1323.08";"1315.94";"1317.34";"-0.21%";
"08/12/2003";"1317.54";"1323.64";"1314.35";"1323.64";"+0.48%";
"08/13/2003";"1324.04";"1327.10";"1320.27";"1324.99";"+0.10%";
"08/14/2003";"1325.07";"1330.07";"1322.96";"1328.57";"+0.27%";
"08/18/2003";"1328.55";"1334.39";"1328.55";"1331.31";"+0.21%";
"08/19/2003";"1331.38";"1347.51";"1329.96";"1347.23";"+1.20%";
"08/20/2003";"1346.54";"1350.81";"1342.78";"1349.93";"+0.20%";
"08/21/2003";"1349.24";"1352.65";"1342.83";"1351.59";"+0.12%";
"08/22/2003";"1351.17";"1353.28";"1347.07";"1349.97";"-0.12%";
"08/25/2003";"1350.42";"1353.36";"1345.23";"1352.93";"+0.22%";
"08/26/2003";"1352.93";"1358.49";"1350.96";"1358.49";"+0.41%";
"08/27/2003";"1358.56";"1361.59";"1349.96";"1358.76";"+0.02%";
"08/28/2003";"1359.17";"1360.02";"1355.48";"1358.66";"-0.01%";
"08/29/2003";"1358.46";"1359.42";"1346.07";"1350.86";"-0.57%";
"09/01/2003";"1350.85";"1357.06";"1348.08";"1355.36";"+0.33%";
"09/02/2003";"1355.39";"1372.20";"1355.19";"1368.99";"+1.01%";
"09/03/2003";"1368.77";"1377.68";"1365.15";"1377.68";"+0.63%";
"09/04/2003";"1377.67";"1377.88";"1365.69";"1370.08";"-0.55%";
"09/05/2003";"1370.71";"1373.62";"1367.45";"1369.00";"-0.08%";
"09/08/2003";"1369.00";"1388.28";"1367.97";"1381.72";"+0.93%";
"09/09/2003";"1381.72";"1383.51";"1370.96";"1373.64";"-0.58%";
"09/10/2003";"1373.54";"1378.06";"1368.21";"1371.45";"-0.16%";
"09/11/2003";"1371.59";"1382.63";"1368.66";"1382.38";"+0.80%";
"09/12/2003";"1382.37";"1384.39";"1378.20";"1380.03";"-0.17%";
"09/15/2003";"1379.74";"1379.74";"1363.79";"1365.74";"-1.04%";
"09/16/2003";"1365.68";"1369.19";"1358.20";"1365.70";"0.00%";
"09/17/2003";"1365.26";"1369.73";"1358.63";"1361.34";"-0.32%";
"09/18/2003";"1361.03";"1363.79";"1356.22";"1360.01";"-0.10%";
"09/19/2003";"1359.97";"1365.78";"1357.22";"1365.78";"+0.42%";
"09/22/2003";"1365.77";"1365.83";"1353.83";"1354.93";"-0.79%";
"09/23/2003";"1354.93";"1359.62";"1353.01";"1353.01";"-0.14%";
"09/24/2003";"1352.77";"1357.30";"1346.92";"1348.11";"-0.36%";
"09/25/2003";"1347.81";"1347.85";"1338.60";"1340.09";"-0.59%";
"09/26/2003";"1340.07";"1343.81";"1336.59";"1342.58";"+0.19%";
"09/29/2003";"1342.58";"1348.98";"1338.89";"1348.98";"+0.48%";
"09/30/2003";"1349.11";"1354.16";"1345.35";"1351.89";"+0.22%";
"10/01/2003";"1352.15";"1355.25";"1345.34";"1346.61";"-0.39%";
"10/02/2003";"1347.08";"1356.48";"1347.01";"1353.23";"+0.49%";
"10/03/2003";"1353.17";"1359.39";"1352.90";"1358.16";"+0.36%";
"10/06/2003";"1358.23";"1367.76";"1358.23";"1363.07";"+0.36%";
"10/07/2003";"1363.25";"1364.71";"1356.00";"1364.71";"+0.12%";
"10/08/2003";"1364.89";"1377.14";"1362.78";"1373.91";"+0.67%";
"10/09/2003";"1373.91";"1377.58";"1367.50";"1376.41";"+0.18%";
"10/10/2003";"1376.41";"1381.69";"1373.07";"1379.22";"+0.20%";
"10/13/2003";"1378.85";"1391.13";"1375.57";"1391.11";"+0.86%";
"10/14/2003";"1391.11";"1397.40";"1389.33";"1397.40";"+0.45%";
"10/15/2003";"1397.40";"1408.48";"1393.94";"1401.78";"+0.31%";
"10/16/2003";"1401.63";"1410.23";"1399.86";"1410.23";"+0.60%";
"10/17/2003";"1410.23";"1413.18";"1403.51";"1406.11";"-0.29%";
"10/20/2003";"1405.66";"1408.19";"1400.80";"1406.76";"+0.05%";
"10/21/2003";"1405.75";"1411.00";"1400.14";"1400.17";"-0.47%";
"10/22/2003";"1400.11";"1400.73";"1393.07";"1394.23";"-0.42%";
"10/23/2003";"1394.18";"1394.18";"1384.17";"1386.31";"-0.57%";
"10/24/2003";"1386.21";"1393.23";"1386.21";"1387.32";"+0.07%";
"10/27/2003";"1387.42";"1394.20";"1386.93";"1386.98";"-0.02%";
"10/28/2003";"1386.87";"1393.78";"1386.87";"1392.19";"+0.38%";
"10/29/2003";"1392.24";"1408.02";"1392.19";"1407.37";"+1.09%";
"10/30/2003";"1407.37";"1419.06";"1405.37";"1418.92";"+0.82%";
"10/31/2003";"1418.94";"1426.21";"1412.82";"1421.14";"+0.16%";
"11/03/2003";"1422.36";"1442.42";"1422.36";"1438.24";"+1.20%";
"11/04/2003";"1438.50";"1451.83";"1436.06";"1448.03";"+0.68%";
"11/05/2003";"1447.33";"1447.47";"1433.80";"1434.81";"-0.91%";
"11/06/2003";"1434.65";"1435.39";"1428.23";"1431.94";"-0.20%";
"11/07/2003";"1431.94";"1442.63";"1431.94";"1437.94";"+0.42%";
"11/10/2003";"1438.02";"1439.65";"1432.28";"1436.70";"-0.09%";
"11/11/2003";"1436.70";"1436.92";"1426.36";"1428.69";"-0.56%";
"11/12/2003";"1428.70";"1433.49";"1427.09";"1433.39";"+0.33%";
"11/13/2003";"1433.64";"1445.99";"1433.62";"1445.86";"+0.87%";
"11/14/2003";"1445.95";"1453.58";"1443.20";"1452.28";"+0.44%";
"11/17/2003";"1452.11";"1453.11";"1439.34";"1442.79";"-0.65%";
"11/18/2003";"1443.34";"1453.48";"1443.34";"1453.09";"+0.71%";
"11/19/2003";"1453.33";"1459.76";"1448.13";"1459.76";"+0.46%";
"11/20/2003";"1459.93";"1460.88";"1444.69";"1446.03";"-0.94%";
"11/21/2003";"1446.16";"1456.18";"1442.95";"1450.69";"+0.32%";
"11/24/2003";"1451.26";"1476.41";"1446.94";"1475.07";"+1.68%";
"11/25/2003";"1473.88";"1477.27";"1469.84";"1474.77";"-0.02%";
"11/26/2003";"1473.97";"1475.94";"1463.22";"1466.41";"-0.57%";
"11/27/2003";"1465.89";"1479.72";"1464.28";"1479.72";"+0.91%";
"11/28/2003";"1479.53";"1492.77";"1478.52";"1490.67";"+0.74%";
"12/01/2003";"1490.35";"1513.33";"1490.35";"1507.65";"+1.14%";
"12/02/2003";"1507.53";"1509.90";"1502.01";"1509.38";"+0.11%";
"12/03/2003";"1508.73";"1518.06";"1508.73";"1510.55";"+0.08%";
"12/04/2003";"1510.66";"1511.31";"1502.38";"1507.42";"-0.21%";
"12/05/2003";"1507.20";"1511.78";"1499.17";"1511.04";"+0.24%";
"12/09/2003";"1511.04";"1523.92";"1510.74";"1523.92";"+0.85%";
"12/10/2003";"1521.53";"1521.53";"1501.32";"1503.70";"-1.33%";
"12/11/2003";"1503.59";"1504.45";"1495.78";"1501.05";"-0.18%";
"12/12/2003";"1501.05";"1511.53";"1498.47";"1509.58";"+0.57%";
"12/15/2003";"1509.32";"1523.84";"1508.99";"1515.40";"+0.39%";
"12/16/2003";"1514.75";"1515.34";"1494.79";"1498.95";"-1.09%";
"12/17/2003";"1498.73";"1499.46";"1490.68";"1494.78";"-0.28%";
"12/18/2003";"1494.95";"1509.27";"1494.95";"1509.25";"+0.97%";
"12/19/2003";"1508.41";"1528.64";"1504.14";"1525.76";"+1.09%";
"12/22/2003";"1525.37";"1541.47";"1524.08";"1531.80";"+0.40%";
"12/23/2003";"1531.48";"1546.79";"1531.45";"1546.16";"+0.94%";
"12/29/2003";"1546.34";"1551.54";"1545.39";"1548.69";"+0.16%";
"12/30/2003";"1548.32";"1554.36";"1543.54";"1545.15";"-0.23%";
"01/02/2004";"1546.57";"1569.44";"1545.40";"1568.87";"+1.54%";
"01/05/2004";"1569.42";"1599.15";"1566.97";"1598.85";"+1.91%";
"01/07/2004";"1598.98";"1615.75";"1598.98";"1611.38";"+0.78%";
"01/08/2004";"1611.38";"1633.48";"1607.90";"1631.79";"+1.27%";
"01/09/2004";"1631.79";"1633.80";"1620.03";"1627.46";"-0.27%";
"01/12/2004";"1627.49";"1637.98";"1622.84";"1627.05";"-0.03%";
"01/13/2004";"1627.01";"1652.84";"1627.01";"1646.32";"+1.18%";
"01/14/2004";"1646.47";"1674.09";"1646.00";"1672.67";"+1.60%";
"01/15/2004";"1675.10";"1697.93";"1663.69";"1690.70";"+1.08%";
"01/16/2004";"1690.17";"1707.59";"1688.49";"1705.99";"+0.90%";
"01/19/2004";"1704.71";"1715.01";"1700.72";"1709.77";"+0.22%";