1/5/04,1534.26,1555.42,1534.26,1555.02
1/6/04,1554.98,1563.94,1552.95,1559.59
1/7/04,1559.59,1566.38,1551.32,1566.38
1/8/04,1566.39,1577.07,1566.39,1576.97
1/9/04,1576.97,1582.73,1563.64,1568.79
1/12/04,1568.78,1581.33,1567.95,1581.09
1/13/04,1581.08,1582.82,1565.03,1575.19
1/14/04,1576.18,1588.26,1576.18,1588.26
1/15/04,1587.74,1594.2,1575.88,1590.24
1/16/04,1590.3,1604.55,1590.3,1602.39
1/21/04,1615.27,1621.71,1604.72,1619.31
1/21/04,1615.27,1621.71,1604.72,1617.9
1/22/04,1619.85,1625.13,1610.53,1610.89
1/23/04,1610.89,1619.66,1604.54,1613.1
1/26/04,1613.1,1625,1605.66,1625
1/27/04,1625,1625,1611.82,1612.17
1/28/04,1612.17,1618.87,1584.69,1586.21
1/29/04,1586.21,1593.36,1565.11,1580.14
2/2/04,1583.11,1594.17,1573.69,1583.65
2/3/04,1583.65,1586.17,1578.32,1581.83
2/5/04,1556.14,1569.95,1556.14,1566.19
2/6/04,1566.19,1593.83,1566.19,1593.36
2/9/04,1597.32,1606.01,1596.68,1599.68
2/10/04,1599.68,1613.85,1599.21,1613.85
2/11/04,1613.88,1630.29,1609.42,1630.29
2/12/04,1630.29,1630.64,1622.61,1623.83
2/13/04,1622.77,1628.65,1607.7,1608.84
2/17/04,1608.89,1631.27,1608.89,1630.39
2/19/04,1623.47,1633.67,1608.1,1608.23
2/20/04,1608.22,1610.51,1590.08,1599.74
2/23/04,1599.74,1604.08,1579.71,1581.48
2/24/04,1581.48,1590.4,1571.62,1582.06
2/25/04,1582.06,1594.69,1581.34,1594.47
2/26/04,1594.42,1604.93,1588.21,1603.86
2/27/04,1605.05,1615.92,1602.51,1613.68
3/1/04,1612.52,1635.06,1612.52,1635.06
3/2/04,1635.06,1638.39,1626.55,1626.91
3/3/04,1626.31,1628.88,1613.13,1626.63
3/4/04,1626.63,1638.76,1623.2,1638.76
3/4/04,1626.63,1638.76,1623.2,1638.76
3/5/04,1636.57,1650.47,1629.66,1643.04
3/9/04,1626.7,1626.71,1606.21,1610.4
3/10/04,1611.1,1613.87,1581.16,1582.15
3/11/04,1580.41,1590.61,1563.05,1563.26
3/12/04,1564.96,1592,1564.96,1592
3/15/04,1592,1592,1558.53,1558.81
3/16/04,1558.81,1574.08,1551.02,1560.15
3/17/04,1560.15,1588.75,1560.15,1587.35
3/18/04,1587.35,1587.35,1566.91,1579.29
3/19/04,1579.29,1583.12,1567.01,1567.9
3/22/04,1567.9,1567.9,1537.17,1540.79
3/23/04,1540.79,1554.76,1539.07,1543.97
3/24/04,1543.97,1546.84,1532.98,1536.54
3/25/04,1536.54,1567.83,1536.54,1567.55
3/26/04,1567.42,1577.35,1564.88,1570.39
3/29/04,1570.39,1595.48,1570.39,1595.48
3/30/04,1595.47,1607.94,1591.43,1607.93
3/31/04,1607.93,1705.83,1599.19,1611.47
4/1/04,1611.47,1626.25,1611.47,1623.86
4/2/04,1623.86,1644.3,1623.86,1643.42
4/5/04,1643.42,1655.2,1642.46,1655.19
4/6/04,1654.98,1654.98,1642.93,1646.22
4/7/04,1645.87,1650.02,1633.77,1644.55
4/8/04,1645.83,1654.58,1634.8,1637.35
4/8/04,1645.83,1654.58,1634.8,1635.43
4/12/04,1637.77,1649.47,1637.77,1644.8
4/13/04,1645.9,1648.26,1611.5,1614.57
4/14/04,1614.57,1618.06,1599.03,1606.09
4/15/04,1606.39,1615.89,1593.15,1602.84
4/16/04,1602.84,1614.33,1596.19,1610.83
4/19/04,1611.01,1616.88,1601.93,1616.31
4/20/04,1616.32,1626.19,1592.42,1592.6
4/21/04,1592.6,1606.26,1588.37,1606.21
4/22/04,1605.19,1634.36,1604.48,1631.93
4/23/04,1633.31,1634.48,1618.56,1628.88
4/26/04,1628.91,1638.13,1618.46,1620.24
4/27/04,1620.24,1634.09,1615.74,1620.59
4/28/04,1619.33,1619.33,1587.84,1589.96
4/29/04,1589.3,1595.34,1558.42,1565.93
4/30/04,1565.93,1573.32,1548.77,1551.1
5/3/04,1551.44,1568.68,1551.44,1562.38
5/4/04,1564.03,1584.23,1562.4,1572.51
5/5/04,1572.51,1581.08,1570.96,1576.01
5/6/04,1576.01,1576.01,1545.51,1557.84
5/10/04,1525.18,1525.18,1488.6,1499.19
5/11/04,1499.19,1521.82,1499.19,1521.32
5/12/04,1520.84,1520.84,1488.25,1518.97
5/14/04,1516.24,1520.67,1501.49,1509.15
5/17/04,1505.26,1505.26,1479.53,1487.94
5/18/04,1490.2,1504.34,1490.2,1504.34
5/19/04,1504.34,1530.33,1503.13,1504.27
5/20/04,1504.27,1510.53,1496.87,1502.87
5/21/04,1502.88,1519.03,1502.88,1514.35
5/24/04,1514.35,1531.07,1514.35,1528.04
5/25/04,1528.09,1560.35,1523.15,1559.95
5/26/04,1559.95,1566.37,1555.5,1566.28
5/27/04,1566.28,1579.11,1563.29,1573.32
5/28/04,1573.34,1577.01,1569.41,1575.7
6/1/04,1575.81,1580.88,1569.63,1580.21
6/2/04,1581.06,1585.53,1575.17,1582.59
6/3/04,1582.59,1582.59,1560.81,1560.81
6/4/04,1560.77,1580.57,1560.77,1576.26
6/7/04,1573.17,1601.95,1573.17,1601.93
6/8/04,1601.93,1602.4,1594.31,1602.18
6/9/04,1602.18,1602.18,1580.7,1580.85
6/10/04,1580.85,1589.53,1580.85,1584.89
6/14/04,1584.62,1584.62,1560.32,1560.93
6/15/04,1560.93,1586.49,1560.93,1581.51
6/16/04,1581.51,1586.11,1579.1,1585.42
6/17/04,1585.42,1587.95,1574.85,1585.02
6/18/04,1585.02,1594.29,1580.79,1589.09
6/21/04,1589.09,1592.74,1583.49,1584.4
6/22/04,1584.4,1594.53,1576.66,1594.52
6/23/04,1594.25,1614.59,1592.71,1613.82
6/24/04,1613.82,1618.93,1609.92,1610.28
6/25/04,1610.28,1620.21,1609.88,1619.03
6/28/04,1619.03,1624.7,1610.46,1611.89
6/29/04,1611.89,1621.47,1611.28,1620.34
6/30/04,1620.34,1632.13,1619.35,1631.15
7/1/04,1630.65,1630.65,1606.58,1608.67
7/2/04,1608.11,1608.55,1598.86,1604.59
7/6/04,1602.06,1602.06,1578.41,1580.53
7/7/04,1580.53,1588.68,1579.98,1581.86
7/8/04,1580.08,1580.08,1558.88,1559.42
7/9/04,1561.4,1569.58,1561.4,1567.32
7/12/04,1567.32,1567.32,1553.55,1562.96
7/13/04,1562.89,1567.41,1562.57,1564.77
7/14/04,1564.48,1570.84,1553.52,1556.81
7/15/04,1556.81,1567.31,1556.81,1560.04
7/16/04,1560.04,1565.8,1545.64,1546.56
7/19/04,1546.56,1551.18,1537.26,1545.55
7/20/04,1545.55,1566.01,1544.56,1565.94
7/21/04,1565.94,1572.83,1533.14,1533.15
7/22/04,1532.84,1534.31,1511.53,1529.94
7/23/04,1529.95,1529.95,1510.1,1511.14
7/26/04,1511.14,1518.64,1492.76,1498.02
7/27/04,1498.03,1520.5,1498.03,1519.76
7/28/04,1519.75,1520.43,1497.48,1514.41
7/29/04,1516.33,1535.36,1516.33,1534.77
7/29/04,1516.33,1535.36,1516.33,1534.77
7/30/04,1534.77,1541.1,1530.27,1539.41
8/2/04,1539.41,1541.38,1523.36,1541.32
8/3/04,1541.32,1541.32,1521.84,1522.47
8/4/04,1522.48,1525.29,1505.31,1519.28
8/5/04,1518.52,1518.69,1490.89,1491.39
8/6/04,1491.39,1491.39,1459.6,1461.51
8/9/04,1461.51,1469.5,1459.37,1459.97
8/10/04,1461.4,1485.88,1461.4,1485.88
8/11/04,1485.88,1485.88,1457.1,1476.34
8/12/04,1476.34,1476.34,1452.51,1452.73
8/13/04,1452.73,1460.66,1448.33,1452.64
8/16/04,1453.52,1479.12,1453.52,1479.11
8/17/04,1479.11,1494.49,1479.11,1486.97
8/18/04,1486.97,1512.21,1480.29,1512.01
8/19/04,1512.01,1512.01,1499.45,1504.17
8/20/04,1504.18,1525.56,1503.29,1524.7
8/23/04,1526.1,1529.9,1517.21,1517.24
8/24/04,1517.24,1527.39,1512.17,1517.97
8/25/04,1517.97,1530.82,1511.03,1530.73
8/26/04,1530.7,1530.7,1523.9,1527.07
8/27/04,1527.65,1535.88,1526.93,1534.66
8/30/04,1533.59,1533.59,1517.46,1517.6
8/31/04,1517.99,1526.07,1511.83,1524.86
9/1/04,1524.43,1543.66,1523.99,1534.15
9/2/04,1534.05,1553.79,1533.35,1553.38
9/3/04,1551.86,1555.61,1539.53,1543.77
9/7/04,1545.36,1560.23,1545.36,1557.68
9/8/04,1557.23,1562.19,1545.59,1545.83
9/10/04,1561.07,1572.46,1553.42,1571.54
9/13/04,1572.94,1586.09,1572.94,1581.07
9/14/04,1580.87,1581.41,1571.37,1579.52
9/15/04,1578.3,1578.3,1565.28,1568.13
9/16/04,1568.69,1582.53,1568.69,1580.33
9/17/04,1582.47,1584.61,1575.35,1582.44
9/20/04,1581.61,1583.5,1573.79,1576.35
9/21/04,1577.79,1591.56,1577.79,1590.63
9/22/04,1588.64,1588.64,1565.34,1565.61
9/23/04,1565.81,1567.84,1561.02,1562.98
9/24/04,1563.16,1570.38,1562.43,1562.47
9/27/04,1562.12,1562.12,1545.51,1545.51
9/28/04,1545.51,1558.87,1543.56,1557.81
9/29/04,1557.9,1570.1,1556.55,1570.09
9/30/04,1569.56,1580.1,1567.3,1576.11
10/1/04,1576.11,1605.85,1576.11,1605.43
10/4/04,1605.52,1623.36,1605.52,1615.97
10/5/04,1615.97,1617.18,1609.1,1612.12
10/6/04,1611.67,1624.32,1609.65,1624.32
10/7/04,1624.32,1624.32,1603.47,1603.71
10/8/04,1603.7,1605.47,1587.12,1588.11
10/11/04,1588.11,1592.93,1585.68,1590.18
10/12/04,1590.28,1590.28,1572.55,1585.21
10/13/04,1585.21,1594.89,1568.12,1571.63
10/14/04,1571.31,1572.33,1558.59,1558.8
10/15/04,1559.19,1575.4,1556.62,1567.07
10/19/04,1572.63,1583.96,1559.84,1560.09
10/20/04,1560.02,1567.8,1551.3,1565.87
10/21/04,1566.97,1584.02,1564.28,1582.6
10/22/04,1582.6,1585.25,1564.99,1565.2
10/25/04,1565.2,1574.86,1559.42,1570.32
10/26/04,1570.94,1586.56,1564.84,1585.46
10/27/04,1585.13,1608.81,1584.84,1608.69
10/28/04,1608.67,1611.57,1598.16,1607.84
10/29/04,1607.07,1613.05,1601.24,1609.1
11/1/04,1609.09,1614.32,1604.65,1613.82
11/2/04,1613.77,1626.99,1609.61,1613.31
11/3/04,1613.26,1638.47,1613.26,1634.1
11/4/04,1634.11,1656.55,1629.49,1656.54
11/5/04,1656.54,1673.26,1656.54,1667.29
11/8/04,1667.5,1669.8,1660.73,1662.76
11/9/04,1662.76,1671.5,1661.21,1669.13
11/10/04,1669.13,1679.28,1667.95,1673.35
11/11/04,1673.95,1690.78,1673.95,1690.69
11/12/04,1690.69,1707.61,1686.42,1707.61
11/15/04,1707.61,1711.67,1702.87,1711.67
11/16/04,1710.28,1710.28,1699.97,1700.24
11/17/04,1700.24,1724.88,1700.24,1715.1
11/18/04,1715.19,1716,1707.02,1715.34
11/19/04,1715.34,1715.34,1693.86,1694.06
11/22/04,1694.06,1709.04,1690.6,1708.91
11/23/04,1708.91,1714.02,1698.85,1712.93
11/24/04,1713.93,1728.15,1713.93,1726.83
11/26/04,1726.97,1735.64,1726.97,1730.91
11/29/04,1733.58,1739.4,1718.09,1732.16
11/30/04,1732.17,1732.17,1725.18,1726.36
12/1/04,1726.36,1752.27,1726.36,1752.12
12/2/04,1751.02,1754.49,1742.62,1748.78
12/3/04,1748.78,1757.08,1746.62,1750.22
12/6/04,1750.22,1750.22,1737.03,1745.54
12/7/04,1745.53,1747.04,1718.79,1718.79
12/8/04,1718.79,1728.15,1716.02,1725.74
12/9/04,1725.75,1729.52,1707.77,1728.63
12/10/04,1728.46,1735.56,1721.34,1732.01
12/13/04,1732.02,1745.45,1732.02,1745.44
12/14/04,1745.44,1760.34,1744.87,1759.5
12/15/04,1759.5,1767.25,1758.15,1763.72
12/16/04,1770.12,1770.12,1755.99,1756.73
12/16/04,1770.12,1770.12,1755.69,1760.81
12/17/04,1760.81,1760.81,1751.08,1756.23
12/20/04,1757.03,1765.98,1747.68,1750.38
12/21/04,1750.38,1768.45,1750.38,1768.3
12/22/04,1768.3,1778.47,1767.57,1776.22
12/23/04,1776.22,1782.54,1775.99,1779.58
12/27/04,1779.75,1784.7,1767.41,1770.12
12/28/04,1770.12,1791.38,1770.12,1791.37
12/29/04,1791.37,1792.75,1787.45,1790.8
12/30/04,1792.77,1798.17,1792.3,1795.89
12/31/04,1795.89,1803.83,1793.39,1794.19