HSX,ISE - CCM Homeland Security Index
DATE,CLOSING PRICE LEVEL,TOTAL RETURN LEVEL
10-13-2006,70.5644,71.2406
10-12-2006,70.3928,71.0675
10-11-2006,68.8960,69.5562
10-10-2006,68.9985,69.6598
10-09-2006,68.9580,69.6189
10-06-2006,68.8029,69.4623
10-05-2006,68.8712,69.5313
10-04-2006,68.3111,68.9658
10-03-2006,67.0882,67.7311
10-02-2006,67.0681,67.7109
09-29-2006,67.9645,68.6159
09-28-2006,68.3106,68.9652
09-27-2006,68.2087,68.8623
09-26-2006,68.2083,68.8620
09-25-2006,67.9790,68.6305
09-22-2006,66.9904,67.6324
09-21-2006,67.6507,68.2990
09-19-2006,66.9571,67.5988
09-18-2006,67.3246,67.9698
09-15-2006,67.8835,68.5340
09-14-2006,67.4178,68.0639
09-13-2006,67.6256,68.2737
09-12-2006,67.1973,67.8413
09-11-2006,66.1378,66.7716
09-08-2006,65.7954,66.4259
09-07-2006,65.3391,65.9653
09-06-2006,65.9875,66.6198
09-05-2006,66.7802,67.4202
09-01-2006,66.5965,67.2347
08-31-2006,66.6099,67.2324
08-30-2006,66.3274,66.9472
08-29-2006,66.1490,66.7672
08-28-2006,65.7549,66.3694
08-25-2006,65.0502,65.6582
08-24-2006,64.9253,65.5321
08-22-2006,65.1495,65.7583
08-21-2006,65.0182,65.6259
08-18-2006,65.6788,66.2926
08-17-2006,65.3996,66.0108
08-16-2006,64.5895,65.1931
08-15-2006,63.7760,64.3635
08-14-2006,62.1373,62.6859
08-11-2006,61.9473,62.4894
08-10-2006,62.3036,62.8489
08-09-2006,61.4969,62.0351
08-08-2006,62.3444,62.8901
08-07-2006,63.0399,63.5917
08-04-2006,63.6673,64.2245
08-03-2006,64.1964,64.7583
08-02-2006,63.8973,64.4565
08-01-2006,63.2710,63.8247
07-31-2006,64.3229,64.8858
07-28-2006,64.5329,65.0977
07-27-2006,63.9753,64.5352
07-26-2006,63.8263,64.3849
07-25-2006,64.2103,64.7696
07-24-2006,63.4327,63.9852
07-21-2006,62.0615,62.6020
07-20-2006,62.7468,63.2933
07-19-2006,64.0702,64.6282
07-18-2006,63.5038,64.0570
07-17-2006,63.0967,63.6462
07-14-2006,63.3555,63.9073
07-13-2006,63.7489,64.3042
07-12-2006,64.5428,65.1049
07-11-2006,65.1400,65.7073
07-10-2006,64.1345,64.6931
07-07-2006,64.4650,65.0265
07-06-2006,65.2464,65.8147
07-05-2006,65.1296,65.6968
07-03-2006,66.0393,66.6145
06-30-2006,65.3850,65.9545
06-29-2006,64.9428,65.5085
06-28-2006,62.6332,63.1787
06-27-2006,62.3636,62.9068
06-26-2006,63.1865,63.7368
06-23-2006,62.8660,63.4136
06-22-2006,62.8039,63.3509
06-21-2006,63.2798,63.8310
06-20-2006,62.6347,63.1802
06-19-2006,62.7606,63.3073
06-16-2006,63.5351,64.0884
06-15-2006,63.8777,64.4340
06-14-2006,62.3034,62.8461
06-13-2006,62.1407,62.6819
06-12-2006,62.9038,63.4517
06-09-2006,64.7002,65.2637
06-08-2006,64.9733,65.5392
06-07-2006,65.0999,65.6670
06-06-2006,64.7631,65.3272
06-05-2006,65.1323,65.6996
06-02-2006,66.2028,66.7794
06-01-2006,66.1976,66.7742
05-31-2006,65.0449,65.6114
05-30-2006,65.2006,65.7685
05-26-2006,66.4464,67.0252
05-25-2006,66.1571,66.7227
05-24-2006,65.5979,66.1586
05-23-2006,65.4016,65.9607
05-22-2006,65.6079,66.1687
05-19-2006,66.0966,66.6617
05-18-2006,66.2912,66.8579
05-17-2006,66.6718,67.2338
05-16-2006,67.8974,68.4697
05-15-2006,68.1744,68.7491
05-12-2006,68.1489,68.6962
05-11-2006,68.8305,69.3833
05-10-2006,69.9914,70.5535
05-09-2006,70.1847,70.7483
05-08-2006,70.4032,70.9685
05-05-2006,70.5324,71.0988
05-04-2006,69.9512,70.5129
05-03-2006,69.3519,69.9088
05-02-2006,69.3846,69.9418
05-01-2006,69.2676,69.8238
04-28-2006,69.3491,69.9060
04-27-2006,69.4602,70.0180
04-26-2006,69.3351,69.8919
04-25-2006,69.6623,70.2192
04-24-2006,69.8892,70.4480
04-21-2006,70.2240,70.7855
04-20-2006,70.2843,70.8462
04-19-2006,70.3245,70.8867
04-18-2006,70.4011,70.9640
04-17-2006,69.3473,69.9018
04-13-2006,69.2525,69.8062
04-12-2006,68.9122,69.4632
04-11-2006,68.9011,69.4519
04-10-2006,69.8159,70.3741
04-07-2006,70.1189,70.6795
04-06-2006,70.9179,71.4849
04-05-2006,71.1859,71.7551
04-04-2006,71.1410,71.7098
04-03-2006,71.3646,71.9352
03-31-2006,71.7276,72.3011
03-30-2006,71.7033,72.2766
03-29-2006,71.7642,72.3380
03-28-2006,70.9183,71.4853
03-27-2006,71.4611,72.0325
03-24-2006,71.5147,72.0865
03-23-2006,71.3375,71.9078
03-22-2006,71.4354,72.0065
03-21-2006,71.0853,71.6537
03-20-2006,71.8385,72.4128
03-17-2006,71.6936,72.2668
03-16-2006,71.3295,71.8998
03-15-2006,71.2658,71.8356
03-14-2006,70.9768,71.5443
03-13-2006,69.7408,70.2984
03-10-2006,69.7449,70.3025
03-09-2006,69.2186,69.7721
03-08-2006,69.1701,69.7232
03-07-2006,69.4177,69.9727
03-06-2006,69.7645,70.3223
03-03-2006,70.1863,70.7474
03-02-2006,70.1364,70.6864
03-01-2006,70.0021,70.5511
02-28-2006,69.3977,69.9420
02-27-2006,70.6137,71.1674
02-24-2006,69.9823,70.5311
02-23-2006,69.7027,70.2493
02-22-2006,69.8315,70.3791
02-21-2006,68.9197,69.4601
02-17-2006,69.4889,70.0338
02-16-2006,69.7405,70.2647
02-15-2006,69.2153,69.7355
02-14-2006,69.2865,69.8011
02-13-2006,68.9106,69.4223
02-10-2006,69.6320,70.1491
02-09-2006,68.8697,69.3812
02-08-2006,68.9769,69.4892
02-07-2006,68.4979,69.0066
02-06-2006,69.0241,69.5367
02-03-2006,68.6304,69.1356
02-02-2006,68.9826,69.4903
02-01-2006,69.3716,69.8822
01-31-2006,68.8546,69.3614
01-30-2006,68.0884,68.5895
01-27-2006,68.3716,68.8748
01-26-2006,67.7934,68.2924
01-25-2006,66.8580,67.3501
01-24-2006,67.2278,67.7202
01-23-2006,67.3416,67.8348
01-20-2006,66.9985,67.4892
01-19-2006,68.4594,68.9609
01-18-2006,67.8685,68.3656
01-17-2006,67.8607,68.3578
01-13-2006,68.3328,68.8333
01-12-2006,68.1113,68.6102
01-11-2006,68.2532,68.7532
01-10-2006,68.1815,68.6808
01-09-2006,67.7482,68.2444
01-06-2006,66.9907,67.4814
01-05-2006,66.0330,66.5166
01-04-2006,65.6954,66.1766
01-03-2006,64.7140,65.1880
12-30-2005,64.1284,64.5981
12-29-2005,64.7259,65.2000
12-28-2005,64.8459,65.3208
12-27-2005,64.8622,65.3373
12-23-2005,65.5960,66.0764
12-22-2005,65.3647,65.8434
12-21-2005,64.7683,65.2427
12-20-2005,64.0979,64.5674
12-19-2005,63.8449,64.3125
12-16-2005,64.7255,65.1996
12-15-2005,64.9941,65.4702
12-14-2005,65.4066,65.8856
12-13-2005,63.9686,64.4371
12-12-2005,64.0505,64.5196
12-09-2005,64.4492,64.9213
12-08-2005,64.5014,64.9738
12-07-2005,64.5739,65.0468
12-06-2005,65.0155,65.4917
12-05-2005,64.9491,65.4248
12-02-2005,65.6126,66.0932
12-01-2005,65.6477,66.1286
11-30-2005,65.2988,65.7771
11-29-2005,65.1699,65.6472
11-28-2005,65.0907,65.5674
11-25-2005,66.1069,66.5911
11-23-2005,65.9778,66.4610
11-22-2005,65.7095,66.1908
11-21-2005,65.5125,65.9924
11-18-2005,65.4514,65.9308
11-17-2005,65.4223,65.9015
11-16-2005,64.6124,65.0856
11-15-2005,64.8034,65.2599
11-14-2005,65.3285,65.7713
11-11-2005,65.2817,65.7199
11-10-2005,65.2955,65.7338
11-09-2005,64.8682,65.3037
11-08-2005,64.4387,64.8713
11-07-2005,65.0299,65.4664
11-04-2005,64.5956,65.0292
11-03-2005,64.2440,64.6752
11-02-2005,64.1350,64.5656
11-01-2005,64.0742,64.5043
10-31-2005,64.1634,64.5941
10-28-2005,63.3116,63.7366
10-27-2005,62.5920,63.0122
10-26-2005,64.0694,64.4972
10-25-2005,64.7042,65.1363
10-24-2005,64.3839,64.8138
10-21-2005,63.5297,63.9539
10-20-2005,63.3469,63.7699
10-19-2005,63.7195,64.1450
10-18-2005,63.1780,63.5998
10-17-2005,63.7074,64.1328
10-14-2005,63.7947,64.2206
10-13-2005,63.1656,63.5874
10-12-2005,63.2464,63.6687
10-11-2005,63.9985,64.4259
10-10-2005,64.3793,64.8091
10-07-2005,65.3074,65.7434
10-06-2005,65.2878,65.7237
10-05-2005,66.1008,66.5422
10-04-2005,67.1915,67.6402
10-03-2005,67.5924,68.0437
09-30-2005,67.3840,67.8339
09-29-2005,66.7288,67.1743
09-28-2005,66.4595,66.9032
09-27-2005,66.5601,67.0045
09-26-2005,66.8866,67.3332
09-23-2005,66.6582,67.1033
09-22-2005,66.1772,66.6191
09-21-2005,65.9607,66.4011
09-20-2005,66.9494,67.3964
09-19-2005,67.2773,67.7265
09-15-2005,67.6494,68.1011
09-14-2005,68.1289,68.5838
09-13-2005,68.7679,69.2270
09-12-2005,68.8163,69.2758
09-09-2005,68.7120,69.1708
09-08-2005,68.2698,68.7257
09-07-2005,68.6741,69.1327
09-06-2005,67.5055,67.9562
09-02-2005,66.2612,66.7037
09-01-2005,66.7681,67.2014
08-31-2005,66.9859,67.4206
08-30-2005,65.8676,66.2950
08-29-2005,66.0267,66.4552
08-26-2005,65.7045,66.1309
08-25-2005,66.4044,66.8353
08-24-2005,66.3410,66.7715
08-23-2005,66.2718,66.7019
08-22-2005,66.1947,66.6242
08-19-2005,65.9481,66.3760
08-18-2005,66.0501,66.4787
08-17-2005,66.3884,66.8191
08-16-2005,66.1544,66.5780
08-15-2005,66.5827,67.0091
08-12-2005,65.9334,66.3384
08-11-2005,66.1142,66.5204
08-10-2005,65.6180,66.0211
08-09-2005,66.1097,66.5115
08-08-2005,65.7503,66.1499
08-05-2005,66.2555,66.6581
08-04-2005,66.8094,67.2154
08-03-2005,67.5723,67.9829
08-02-2005,68.4588,68.8748
08-01-2005,68.1420,68.5561
07-29-2005,68.3012,68.7162
07-28-2005,68.1900,68.6044
07-27-2005,67.3736,67.7830
07-26-2005,67.6295,68.0384
07-25-2005,67.2590,67.6656
07-22-2005,67.4675,67.8754
07-21-2005,66.6481,67.0510
07-20-2005,66.8595,67.2637
07-19-2005,66.2804,66.6811
07-18-2005,65.4912,65.8871
07-15-2005,65.8417,66.2397
07-14-2005,65.7695,66.1671
07-13-2005,65.8066,66.2044
07-12-2005,66.3603,66.7614
07-11-2005,66.4082,66.8097
07-08-2005,65.4816,65.8774
07-07-2005,64.6886,65.0797
07-06-2005,63.9768,64.3636
07-05-2005,64.1578,64.5457
07-01-2005,63.9190,64.3054
06-30-2005,63.6517,64.0365
06-29-2005,64.0164,64.4034
06-28-2005,63.9727,64.3594
06-27-2005,62.8093,63.1890
06-24-2005,62.9447,63.3253
06-23-2005,63.9098,64.2961
06-22-2005,64.7863,65.1779
06-21-2005,64.4874,64.8772
06-20-2005,64.5493,64.9395
06-17-2005,64.9585,65.3512
06-16-2005,64.8176,65.2094
06-15-2005,64.3294,64.7183
06-14-2005,63.9171,64.3035
06-13-2005,63.7149,64.1000
06-10-2005,63.1457,63.5274
06-09-2005,63.1182,63.4997
06-08-2005,62.7064,63.0854
06-07-2005,62.9798,63.3606
06-06-2005,63.2980,63.6806
06-03-2005,63.3140,63.6968
06-02-2005,63.5830,63.9673
06-01-2005,63.5345,63.9185
05-31-2005,63.1985,63.5805
05-27-2005,62.8614,63.2414
05-26-2005,62.7326,63.1119
05-25-2005,62.3296,62.6922
05-24-2005,63.0938,63.4609
05-23-2005,63.0339,63.4007
05-20-2005,62.5816,62.9457
05-19-2005,62.1947,62.5566
05-18-2005,61.9035,62.2637
05-17-2005,60.4995,60.8467
05-16-2005,60.5886,60.9363
05-13-2005,59.8400,60.1800
05-12-2005,60.0600,60.3900
05-11-2005,60.5300,60.8600
05-10-2005,60.3300,60.6600
05-09-2005,61.2000,61.5300
05-06-2005,60.9300,61.2600
05-05-2005,60.0000,60.3300
05-04-2005,59.9700,60.3000
05-03-2005,59.4500,59.7700
05-02-2005,58.9200,59.2400
04-29-2005,58.6700,58.9900
04-28-2005,57.8400,58.1500
04-27-2005,58.4500,58.7600
04-26-2005,58.7200,59.0400
04-25-2005,59.1700,59.4900
04-22-2005,58.7500,59.0700
04-21-2005,59.2400,59.5600
04-20-2005,57.5600,57.8700
04-19-2005,58.3400,58.6500
04-18-2005,57.8500,58.1600
04-15-2005,58.0400,58.3500
04-14-2005,59.1900,59.5100
04-13-2005,60.0600,60.3800
04-12-2005,60.6900,61.0100
04-11-2005,60.6300,60.9600
04-08-2005,61.0400,61.3600
04-07-2005,61.6100,61.9500
04-06-2005,60.9600,61.2900
04-05-2005,60.8500,61.1800
04-04-2005,61.3800,61.7100
04-01-2005,61.2900,61.6200
03-31-2005,61.4300,61.7600
03-30-2005,61.3900,61.7200
03-29-2005,60.4400,60.7600
03-28-2005,61.5400,61.8700
03-24-2005,61.7200,62.0500
03-23-2005,61.5700,61.9000
03-22-2005,61.6800,62.0200
03-21-2005,61.9700,62.3000
03-18-2005,62.7800,63.1200
03-17-2005,63.3400,63.6900
03-16-2005,63.2900,63.6300
03-15-2005,63.9500,64.2900
03-14-2005,64.7100,65.0600
03-11-2005,64.3600,64.7100
03-10-2005,64.6200,64.9700
03-09-2005,64.7500,65.0900
03-08-2005,65.2600,65.6100
03-07-2005,65.4000,65.7400
03-04-2005,64.6400,64.9800
03-03-2005,64.1400,64.4800
03-02-2005,64.1900,64.5300
03-01-2005,64.4200,64.7600
02-28-2005,63.8400,64.1700
02-25-2005,64.1000,64.4400
02-24-2005,63.8200,64.1500
02-23-2005,63.3700,63.7000
02-22-2005,63.2200,63.5500
02-18-2005,64.2000,64.5300
02-17-2005,64.5100,64.8400
02-16-2005,65.1100,65.4300
02-15-2005,64.9500,65.2700
02-14-2005,65.1700,65.4800
02-11-2005,65.1300,65.4500
02-10-2005,64.2800,64.6000
02-09-2005,64.6200,64.9300
02-08-2005,65.6600,65.9800
02-07-2005,66.1600,66.4900
02-04-2005,65.6900,66.0100
02-03-2005,64.6000,64.9100
02-02-2005,65.5700,65.8900
02-01-2005,65.6100,65.9300
01-31-2005,65.5300,65.8500
01-28-2005,64.4900,64.8000
01-27-2005,65.0800,65.3900
01-26-2005,63.8300,64.1400
01-25-2005,63.1200,63.4300
01-24-2005,63.6200,63.9300
01-21-2005,64.6500,64.9600
01-20-2005,65.0100,65.3300
01-19-2005,64.8100,65.1200
01-18-2005,65.6000,65.9200
01-14-2005,64.9200,65.2300
01-13-2005,64.2800,64.5900
01-12-2005,64.5700,64.8900
01-11-2005,64.3000,64.6100
01-10-2005,65.5200,65.8400
01-07-2005,65.5700,65.8900
01-06-2005,66.4300,66.7600
01-05-2005,66.7700,67.0900
01-04-2005,67.1600,67.4900
01-03-2005,69.5600,69.9000
12-31-2004,70.8800,71.2300
12-30-2004,71.0600,71.4100
12-29-2004,70.8100,71.1500
12-28-2004,71.0900,71.4400
12-27-2004,70.1300,70.4700
12-23-2004,70.7700,71.1100
12-22-2004,70.7500,71.0900
12-21-2004,70.3100,70.6500
12-20-2004,69.4500,69.7900
12-17-2004,70.3200,70.6600
12-16-2004,70.6300,70.9800
12-15-2004,71.5500,71.9000
12-14-2004,71.7800,72.1300
12-13-2004,70.7600,71.1000
12-10-2004,70.1700,70.5100
12-09-2004,70.0800,70.4200
12-08-2004,70.3400,70.6800
12-07-2004,70.5000,70.8500
12-06-2004,71.8900,72.2400
12-03-2004,71.3400,71.6900
12-02-2004,71.3200,71.6700
12-01-2004,71.4600,71.8100
11-30-2004,70.1300,70.4700
11-29-2004,70.3500,70.6900
11-26-2004,69.9200,70.2600
11-24-2004,70.0600,70.4000
11-23-2004,69.5500,69.8900
11-22-2004,69.3200,69.6500
11-19-2004,68.8500,69.1800
11-18-2004,70.3300,70.6700
11-17-2004,69.9000,70.2400
11-16-2004,69.1400,69.4600
11-15-2004,69.8400,70.1600
11-12-2004,69.4400,69.7500
11-11-2004,69.1800,69.4900
11-10-2004,68.0700,68.3800
11-09-2004,68.0000,68.3000
11-08-2004,67.8800,68.1800
11-05-2004,67.4300,67.7300
11-04-2004,66.9000,67.2000
11-03-2004,66.1100,66.4100
11-02-2004,65.1100,65.4000
11-01-2004,64.8500,65.1400
10-29-2004,64.6000,64.8900
10-28-2004,64.3700,64.6500
10-27-2004,64.5000,64.7900
10-26-2004,62.9100,63.1900
10-25-2004,62.5800,62.8500
10-22-2004,62.2700,62.5500
10-21-2004,63.3400,63.6200
10-20-2004,62.1300,62.4000
10-19-2004,62.3100,62.5900
10-18-2004,62.4800,62.7600
10-15-2004,61.2100,61.4800
10-14-2004,60.9100,61.1800
10-13-2004,61.3200,61.5900
10-12-2004,61.8300,62.1000
10-11-2004,61.7300,62.0100
10-08-2004,61.4300,61.7000
10-07-2004,62.7400,63.0200
10-06-2004,63.4300,63.7100
10-05-2004,62.9800,63.2600
10-04-2004,62.9700,63.2500
10-01-2004,62.5100,62.7800
09-30-2004,61.0200,61.2900
09-29-2004,60.5800,60.8500
09-28-2004,60.1700,60.4300
09-27-2004,60.0900,60.3600
09-24-2004,60.6600,60.9300
09-23-2004,60.6900,60.9600
09-22-2004,60.6700,60.9400
09-21-2004,61.8900,62.1600
09-20-2004,61.2300,61.5000
09-17-2004,61.2800,61.5500
09-16-2004,61.4500,61.7200
09-15-2004,60.9300,61.2000
09-14-2004,61.0900,61.3600
09-13-2004,61.2300,61.5000
09-10-2004,60.6200,60.8900
09-09-2004,59.9600,60.2200
09-08-2004,59.3300,59.6000
09-07-2004,59.4300,59.6900
09-03-2004,59.1400,59.4100
09-02-2004,59.3800,59.6300
09-01-2004,58.4900,58.7400
08-31-2004,57.8800,58.1300
08-30-2004,57.9500,58.1900
08-27-2004,58.7400,58.9900
08-26-2004,58.3100,58.5600
08-25-2004,58.6200,58.8700
08-24-2004,57.8100,58.0500
08-23-2004,57.7900,58.0300
08-20-2004,57.7200,57.9700
08-19-2004,56.9400,57.1800
08-18-2004,56.6200,56.8600
08-17-2004,55.3200,55.5500
08-16-2004,54.8600,55.0900
08-13-2004,53.8200,54.0400
08-12-2004,53.9500,54.1600
08-11-2004,54.9100,55.1300
08-10-2004,55.6000,55.8200
08-09-2004,54.4200,54.6300
08-06-2004,54.3500,54.5700
08-05-2004,55.5600,55.7800
08-04-2004,56.6200,56.8400
08-03-2004,56.6400,56.8600
08-02-2004,57.7200,57.9400
07-30-2004,57.5300,57.7600
07-29-2004,57.2200,57.4400
07-28-2004,56.0200,56.2400
07-27-2004,55.9600,56.1800
07-26-2004,54.9100,55.1200
07-23-2004,56.5300,56.7600
07-22-2004,57.1800,57.4100
07-21-2004,57.0100,57.2300
07-20-2004,58.3700,58.6000
07-19-2004,57.6400,57.8700
07-16-2004,58.2200,58.4500
07-15-2004,58.8100,59.0400
07-14-2004,59.0100,59.2400
07-13-2004,59.2000,59.4300
07-12-2004,59.2100,59.4400
07-09-2004,59.4900,59.7200
07-08-2004,60.2900,60.5200
07-07-2004,61.1000,61.3400
07-06-2004,61.6600,61.9000
07-02-2004,62.9800,63.2300
07-01-2004,63.5900,63.8400
06-30-2004,64.6600,64.9100
06-29-2004,63.8900,64.1400
06-28-2004,63.3300,63.5700
06-25-2004,63.5100,63.7600
06-24-2004,63.4200,63.6700
06-23-2004,63.5800,63.8200
06-22-2004,62.4600,62.7100
06-21-2004,61.8200,62.0600
06-18-2004,61.9400,62.1800
06-17-2004,61.7500,61.9900
06-16-2004,62.0100,62.2500
06-15-2004,61.8800,62.1200
06-14-2004,61.2100,61.4500
06-10-2004,62.3300,62.5700
06-09-2004,62.1400,62.3800
06-08-2004,63.0300,63.2700
06-07-2004,62.9000,63.1400
06-04-2004,61.5500,61.7900
06-03-2004,61.0100,61.2400
06-02-2004,61.6800,61.9200
06-01-2004,61.5400,61.7800
05-28-2004,61.4200,61.6600
05-27-2004,61.3500,61.5900
05-26-2004,61.5300,61.7600
05-25-2004,61.2000,61.4300
05-24-2004,60.0300,60.2500
05-21-2004,59.1200,59.3400
05-20-2004,58.8500,59.0700
05-19-2004,58.8000,59.0200
05-18-2004,58.1400,58.3500
05-17-2004,57.5100,57.7200
05-14-2004,58.4300,58.6400
05-13-2004,59.2500,59.4700
05-12-2004,58.7800,58.9800
05-11-2004,58.6600,58.8700
05-10-2004,57.5600,57.7600
05-07-2004,58.8100,59.0100
05-06-2004,59.5800,59.7900
05-05-2004,60.6200,60.8300
05-04-2004,59.8800,60.0800
05-03-2004,59.5600,59.7700
04-30-2004,59.5000,59.7100
04-29-2004,60.3400,60.5500
04-28-2004,60.6400,60.8500
04-27-2004,61.9000,62.1100
04-26-2004,62.2100,62.4200
04-23-2004,62.9100,63.1200
04-22-2004,63.3500,63.5700
04-21-2004,62.6700,62.8800
04-20-2004,61.9000,62.1100
04-19-2004,62.9700,63.1900
04-16-2004,62.4400,62.6600
04-15-2004,62.0800,62.2900
04-14-2004,62.9500,63.1700
04-13-2004,63.0100,63.2300
04-12-2004,63.9600,64.1800
04-08-2004,63.3800,63.6000
04-07-2004,63.3900,63.6100
04-06-2004,62.9200,63.1400
04-05-2004,63.1800,63.3900
04-02-2004,62.6400,62.8500
04-01-2004,61.6800,61.8900
03-31-2004,60.8600,61.0700
03-30-2004,61.0000,61.2100
03-29-2004,60.4900,60.6900
03-26-2004,59.2100,59.4100
03-25-2004,58.8600,59.0700
03-24-2004,57.4800,57.6800
03-23-2004,57.3200,57.5100
03-22-2004,56.9900,57.1800
03-19-2004,57.7600,57.9600
03-18-2004,57.8600,58.0600
03-17-2004,57.9900,58.1900
03-16-2004,57.0500,57.2500
03-15-2004,57.1600,57.3600
03-12-2004,58.1500,58.3500
03-11-2004,57.0800,57.2800
03-10-2004,57.5700,57.7700
03-09-2004,58.7100,58.9100
03-08-2004,59.4800,59.6800
03-05-2004,60.2800,60.4800
03-04-2004,60.0000,60.2100
03-03-2004,60.0500,60.2500
03-02-2004,60.0100,60.2000
03-01-2004,60.3300,60.5300
02-27-2004,59.5500,59.7400
02-26-2004,59.4300,59.6200
02-25-2004,58.7300,58.9300
02-24-2004,57.9300,58.1200
02-23-2004,58.4000,58.5900
02-20-2004,59.6300,59.8200
02-19-2004,60.2900,60.4800
02-18-2004,60.6500,60.8500
02-17-2004,61.1500,61.3500
02-13-2004,60.5400,60.7400
02-12-2004,61.2400,61.4300
02-11-2004,61.2600,61.4400
02-10-2004,60.3700,60.5500
02-09-2004,59.7800,59.9600
02-06-2004,59.2500,59.4300
02-05-2004,57.9100,58.0800
02-04-2004,57.8900,58.0600
02-03-2004,58.5500,58.7300
02-02-2004,58.2000,58.3800
01-30-2004,58.3200,58.5000
01-29-2004,57.9400,58.1200
01-28-2004,58.8200,59.0000
01-27-2004,59.1700,59.3500
01-26-2004,59.9200,60.1000
01-23-2004,59.3800,59.5600
01-22-2004,59.2800,59.4600
01-21-2004,59.2300,59.4000
01-20-2004,59.3800,59.5600
01-16-2004,58.4500,58.6200
01-15-2004,57.3900,57.5700
01-14-2004,57.5800,57.7500
01-13-2004,56.8200,56.9900
01-12-2004,57.3000,57.4800
01-09-2004,56.6000,56.7700
01-08-2004,56.9300,57.1100
01-07-2004,56.4600,56.6300
01-06-2004,56.3100,56.4800
01-05-2004,56.2900,56.4600
01-02-2004,55.1300,55.2900
12-31-2003,55.1100,55.2700
12-30-2003,55.4000,55.5700
12-29-2003,55.3700,55.5400
12-26-2003,54.5700,54.7400
12-24-2003,54.3300,54.5000
12-23-2003,54.3800,54.5400
12-22-2003,53.8200,53.9900
12-19-2003,53.7800,53.9500
12-18-2003,53.8600,54.0200
12-17-2003,53.1000,53.2600
12-16-2003,53.5000,53.6600
12-15-2003,53.3600,53.5200
12-12-2003,54.0400,54.2000
12-11-2003,53.4800,53.6500
12-10-2003,53.1300,53.2900
12-09-2003,53.6300,53.7900
12-08-2003,54.5000,54.6700
12-05-2003,54.1600,54.3200
12-04-2003,54.7700,54.9400
12-03-2003,54.8000,54.9700
12-02-2003,55.2100,55.3800
12-01-2003,55.3300,55.5000
11-28-2003,54.6000,54.7700
11-26-2003,54.4200,54.5900
11-25-2003,54.0900,54.2500
11-24-2003,53.8600,54.0200
11-21-2003,52.6500,52.8100
11-20-2003,52.3000,52.4600
11-19-2003,52.5900,52.7500
11-18-2003,51.8800,52.0300
11-17-2003,52.1400,52.2800
11-14-2003,52.5400,52.6900
11-13-2003,53.6100,53.7600
11-12-2003,53.6300,53.7800
11-11-2003,52.1200,52.2700
11-10-2003,52.2900,52.4400
11-07-2003,53.1200,53.2700
11-06-2003,53.0900,53.2400
11-05-2003,52.7100,52.8500
11-04-2003,52.4000,52.5500
11-03-2003,52.6400,52.7900
10-31-2003,51.0900,51.2400
10-30-2003,51.2700,51.4200
10-29-2003,51.4700,51.6100
10-28-2003,51.1500,51.2900
10-27-2003,50.0600,50.2000
10-24-2003,49.8000,49.9400
10-23-2003,49.9500,50.0900
10-22-2003,50.5400,50.6800
10-21-2003,51.2500,51.3900
10-20-2003,50.7500,50.8900
10-17-2003,50.6700,50.8100
10-16-2003,51.8500,51.9900
10-15-2003,51.3700,51.5100
10-14-2003,51.4300,51.5700
10-13-2003,51.1700,51.3200
10-10-2003,50.7300,50.8700
10-09-2003,50.7900,50.9300
10-08-2003,50.2100,50.3500
10-07-2003,50.4800,50.6200
10-06-2003,50.2900,50.4300
10-03-2003,50.0500,50.1900
10-02-2003,48.9500,49.0900
10-01-2003,48.9200,49.0600
09-30-2003,48.2400,48.3800
09-29-2003,48.4300,48.5700
09-26-2003,47.8600,47.9900
09-25-2003,48.6900,48.8300
09-24-2003,49.8400,49.9800
09-23-2003,50.9300,51.0700
09-22-2003,50.8900,51.0300
09-19-2003,51.4400,51.5900
09-18-2003,51.4500,51.6000
09-17-2003,50.8600,51.0100
09-16-2003,50.7500,50.8900
09-15-2003,49.1200,49.2600
09-12-2003,49.0500,49.1900
09-11-2003,49.2300,49.3700
09-10-2003,48.7500,48.8900
09-09-2003,50.0000,50.1400
09-08-2003,50.6000,50.7400
09-05-2003,49.9700,50.1100
09-04-2003,50.6500,50.7900
09-03-2003,49.8700,50.0100
09-02-2003,49.2800,49.4100
08-29-2003,48.5700,48.7000
08-28-2003,48.0600,48.1800
08-27-2003,47.5600,47.6800
08-26-2003,47.0700,47.1900
08-25-2003,47.0900,47.2200
08-22-2003,46.9900,47.1100
08-21-2003,47.5300,47.6500
08-20-2003,46.7100,46.8400
08-19-2003,46.7400,46.8600
08-18-2003,46.1500,46.2700
08-15-2003,45.5000,45.6200
08-14-2003,45.4100,45.5300
08-13-2003,45.0100,45.1200
08-12-2003,45.0000,45.1100
08-11-2003,44.4100,44.5300
08-08-2003,44.0000,44.1100
08-07-2003,44.3300,44.4400
08-06-2003,44.4300,44.5400
08-05-2003,44.9800,45.1000
08-04-2003,45.8200,45.9400
08-01-2003,45.9000,46.0200
07-31-2003,46.2900,46.4100
07-30-2003,45.9700,46.0900
07-29-2003,46.2200,46.3400
07-28-2003,46.3400,46.4600
07-25-2003,45.8000,45.9200
07-24-2003,45.1300,45.2500
07-23-2003,45.0400,45.1600
07-22-2003,44.9300,45.0500
07-21-2003,44.3100,44.4200
07-18-2003,45.4800,45.6000
07-17-2003,44.9200,45.0400
07-16-2003,46.3000,46.4200
07-15-2003,47.3200,47.4500
07-14-2003,47.6200,47.7400
07-11-2003,47.0400,47.1600
07-10-2003,46.9300,47.0500
07-09-2003,47.5900,47.7100
07-08-2003,47.2500,47.3700
07-07-2003,46.3200,46.4400
07-03-2003,45.5500,45.6700
07-02-2003,45.9000,46.0200
07-01-2003,45.1600,45.2700
06-30-2003,44.8200,44.9400
06-27-2003,44.8300,44.9400
06-26-2003,44.6300,44.7500
06-25-2003,44.0400,44.1600
06-24-2003,44.2300,44.3500
06-23-2003,44.2600,44.3700
06-20-2003,45.3300,45.4500
06-19-2003,45.6300,45.7500
06-18-2003,46.5200,46.6400
06-17-2003,46.2600,46.3800
06-16-2003,45.8200,45.9400
06-13-2003,44.8300,44.9400
06-12-2003,45.2500,45.3600
06-11-2003,44.8600,44.9800
06-10-2003,44.6300,44.7500
06-09-2003,44.0900,44.2000
06-06-2003,44.8700,44.9800
06-05-2003,44.9200,45.0400
06-04-2003,44.3900,44.5000
06-03-2003,43.7600,43.8700
06-02-2003,43.3900,43.5000
05-30-2003,43.3400,43.4500
05-29-2003,42.7100,42.8200
05-28-2003,42.3500,42.4600
05-27-2003,41.9700,42.0600
05-23-2003,40.8400,40.9300
05-22-2003,40.5400,40.6300
05-21-2003,40.1300,40.2200
05-20-2003,39.7800,39.8700
05-19-2003,40.0700,40.1700
05-16-2003,41.2700,41.3700
05-15-2003,41.2800,41.3800
05-14-2003,41.1100,41.2100
05-13-2003,41.3100,41.4100
05-12-2003,41.6200,41.7100
05-09-2003,41.5700,41.6700
05-08-2003,40.9000,40.9900
05-07-2003,41.2600,41.3500
05-06-2003,41.3600,41.4600
05-05-2003,41.1700,41.2700
05-02-2003,40.7000,40.7900
05-01-2003,39.6300,39.7200
04-30-2003,39.8000,39.8900
04-29-2003,39.4600,39.5600
04-28-2003,39.3800,39.4700
04-25-2003,38.6000,38.6800
04-24-2003,39.4600,39.5500
04-23-2003,40.3400,40.4400
04-22-2003,39.5200,39.6100
04-21-2003,39.1700,39.2600
04-17-2003,38.9000,38.9900
04-16-2003,38.1400,38.2300
04-15-2003,38.4600,38.5500
04-14-2003,37.9100,38.0000
04-11-2003,37.2000,37.2800
04-10-2003,37.1200,37.2000
04-09-2003,37.7200,37.8000
04-08-2003,38.0600,38.1500
04-07-2003,38.4100,38.5000
04-04-2003,38.2300,38.3200
04-03-2003,38.8800,38.9700
04-02-2003,39.0600,39.1500
04-01-2003,38.5400,38.6300
03-31-2003,38.1800,38.2700
03-28-2003,38.7500,38.8400
03-27-2003,38.8500,38.9400
03-26-2003,38.6200,38.7100
03-25-2003,38.9500,39.0400
03-24-2003,38.7400,38.8300
03-21-2003,40.0400,40.1300
03-20-2003,39.7300,39.8300
03-19-2003,39.6800,39.7700
03-18-2003,39.9100,40.0100
03-17-2003,39.7200,39.8100
03-14-2003,38.2500,38.3400
03-13-2003,37.9800,38.0700
03-12-2003,36.5900,36.6700
03-11-2003,36.5700,36.6500
03-10-2003,36.8400,36.9300
03-07-2003,37.8000,37.8900
03-06-2003,37.6500,37.7300
03-05-2003,37.7600,37.8400
03-04-2003,37.7800,37.8600
03-03-2003,37.7300,37.8100
02-28-2003,38.0300,38.1100
02-27-2003,38.1100,38.1900
02-26-2003,37.8600,37.9300
02-25-2003,38.1600,38.2400
02-24-2003,37.8700,37.9500
02-21-2003,38.5100,38.5900
02-20-2003,38.1100,38.1900
02-19-2003,38.5800,38.6600
02-18-2003,38.7500,38.8300
02-14-2003,37.9300,38.0100
02-13-2003,37.3500,37.4300
02-12-2003,37.9100,37.9900
02-11-2003,38.6300,38.7100
02-10-2003,38.4600,38.5400
02-07-2003,38.3600,38.4400
02-06-2003,38.8400,38.9200
02-05-2003,39.0800,39.1600
02-04-2003,39.2200,39.3000
02-03-2003,39.6800,39.7600
01-31-2003,39.6200,39.7100
01-30-2003,39.2700,39.3500
01-29-2003,39.7600,39.8500
01-28-2003,39.7800,39.8600
01-27-2003,39.2100,39.2900
01-24-2003,39.7300,39.8100
01-23-2003,40.8500,40.9400
01-22-2003,40.9800,41.0600
01-21-2003,41.2200,41.3100
01-17-2003,41.9000,41.9900
01-16-2003,42.8800,42.9700
01-15-2003,43.1300,43.2200
01-14-2003,43.3800,43.4700
01-13-2003,43.4800,43.5700
01-10-2003,43.5900,43.6800
01-09-2003,43.2500,43.3400
01-08-2003,42.2900,42.3800
01-07-2003,43.0000,43.0900
01-06-2003,43.0900,43.1800
01-03-2003,42.1000,42.1900
01-02-2003,41.6000,41.6800
12-31-2002,40.1100,40.1900
12-30-2002,39.9300,40.0200
12-27-2002,40.2700,40.3600
12-26-2002,40.7200,40.8100
12-24-2002,40.4600,40.5500
12-23-2002,40.4900,40.5700
12-20-2002,40.3000,40.3800
12-19-2002,39.5500,39.6300
12-18-2002,39.6900,39.7700
12-17-2002,40.2800,40.3700
12-16-2002,40.7400,40.8200
12-13-2002,40.1100,40.1900
12-12-2002,41.1000,41.1800
12-11-2002,41.0000,41.0900
12-10-2002,40.7200,40.8000
12-09-2002,39.5000,39.5800
12-06-2002,41.2300,41.3100
12-05-2002,41.1400,41.2200
12-04-2002,41.5600,41.6500
12-03-2002,42.4300,42.5100
12-02-2002,43.3000,43.3800
11-29-2002,43.2200,43.3000
11-27-2002,43.5000,43.5900
11-26-2002,42.0900,42.1800
11-25-2002,43.1200,43.2100
11-22-2002,42.5100,42.5900
11-21-2002,43.0400,43.1300
11-20-2002,41.6200,41.7000
11-19-2002,40.7900,40.8700
11-18-2002,41.5100,41.5900
11-15-2002,41.6900,41.7600
11-14-2002,41.4600,41.5400
11-13-2002,40.9600,41.0400
11-12-2002,40.3400,40.4200
11-11-2002,39.3800,39.4500
11-08-2002,40.6200,40.6900
11-07-2002,41.0900,41.1600
11-06-2002,42.2000,42.2800
11-05-2002,41.3300,41.4000
11-04-2002,41.2000,41.2800
11-01-2002,40.5600,40.6300
10-31-2002,39.8500,39.9300
10-30-2002,39.8800,39.9600
10-29-2002,38.8500,38.9200
10-28-2002,39.5700,39.6400
10-25-2002,39.5700,39.6500
10-24-2002,38.7700,38.8400
10-23-2002,39.0500,39.1200
10-22-2002,37.9900,38.0600
10-21-2002,38.4800,38.5500
10-18-2002,37.7500,37.8200
10-17-2002,38.4200,38.4900
10-16-2002,37.6900,37.7600
10-15-2002,38.9200,38.9900
10-14-2002,37.1100,37.1800
10-11-2002,36.3500,36.4200
10-10-2002,34.8900,34.9600
10-09-2002,33.4300,33.4900
10-08-2002,33.9400,34.0000
10-07-2002,34.2400,34.3100
10-04-2002,35.0300,35.1000
10-03-2002,35.7100,35.7700
10-02-2002,35.9800,36.0400
10-01-2002,36.6700,36.7400
09-30-2002,36.2800,36.3500
09-27-2002,36.9000,36.9600
09-26-2002,37.4700,37.5400
09-25-2002,37.5300,37.6000
09-24-2002,36.7700,36.8400
09-23-2002,37.0200,37.0900
09-20-2002,37.6200,37.6900
09-19-2002,37.2900,37.3600
09-18-2002,39.2500,39.3200
09-17-2002,39.4400,39.5100
09-16-2002,39.9500,40.0200
09-13-2002,40.2000,40.2700
09-12-2002,39.6300,39.7000
09-11-2002,40.6300,40.7100
09-10-2002,40.6100,40.6800
09-09-2002,40.0600,40.1400
09-06-2002,39.1200,39.1900
09-05-2002,37.6700,37.7400
09-04-2002,38.4800,38.5500
09-03-2002,37.8100,37.8700
08-30-2002,39.0400,39.1100
08-29-2002,39.7200,39.7900
08-28-2002,38.6600,38.7300
08-27-2002,39.7200,39.7900
08-26-2002,40.5900,40.6500
08-23-2002,40.2400,40.3000
08-22-2002,40.9500,41.0100
08-21-2002,40.2800,40.3500
08-20-2002,39.3400,39.4000
08-19-2002,39.9600,40.0300
08-16-2002,39.3000,39.3700
08-15-2002,38.4800,38.5400
08-14-2002,37.2800,37.3400
08-13-2002,36.2300,36.2900
08-12-2002,37.2300,37.2900
08-09-2002,36.9900,37.0500
08-08-2002,37.3200,37.3800
08-07-2002,36.1000,36.1600
08-06-2002,35.5100,35.5700
08-05-2002,33.1900,33.2400
08-02-2002,34.6300,34.6900
08-01-2002,35.5100,35.5700
07-31-2002,36.0200,36.0800
07-30-2002,36.5200,36.5800
07-29-2002,35.6600,35.7200
07-26-2002,34.1700,34.2200
07-25-2002,33.8600,33.9100
07-24-2002,34.3000,34.3600
07-23-2002,32.6300,32.6900
07-22-2002,33.7000,33.7600
07-19-2002,34.1900,34.2500
07-18-2002,35.0300,35.0800
07-17-2002,36.1000,36.1500
07-16-2002,35.7700,35.8300
07-15-2002,35.6700,35.7300
07-12-2002,36.0400,36.0900
07-11-2002,35.7200,35.7800
07-10-2002,36.3400,36.4000
07-09-2002,37.4800,37.5400
07-08-2002,38.4200,38.4800
07-05-2002,39.4900,39.5500
07-03-2002,38.1800,38.2400
07-02-2002,37.5700,37.6300
07-01-2002,38.6600,38.7200
06-28-2002,40.7200,40.7800
06-27-2002,40.2600,40.3300
06-26-2002,39.2400,39.3100
06-25-2002,39.9600,40.0200
06-24-2002,40.8300,40.9000
06-21-2002,41.3000,41.3700
06-20-2002,41.9800,42.0500
06-19-2002,42.6600,42.7300
06-18-2002,43.4900,43.5600
06-17-2002,43.1500,43.2200
06-14-2002,41.7100,41.7800
06-13-2002,41.6600,41.7200
06-12-2002,42.1500,42.2200
06-11-2002,42.6700,42.7400
06-10-2002,43.6600,43.7300
06-07-2002,43.8800,43.9500
06-06-2002,43.6600,43.7300
06-05-2002,44.0600,44.1300
06-04-2002,44.0500,44.1200
06-03-2002,44.0100,44.0800
05-31-2002,45.5200,45.6000
05-30-2002,45.7500,45.8200
05-29-2002,45.2200,45.3000
05-28-2002,46.0500,46.1200
05-24-2002,46.7200,46.7900
05-23-2002,46.9700,47.0400
05-22-2002,46.5400,46.6100
05-21-2002,47.2300,47.3000
05-20-2002,48.0200,48.0900
05-17-2002,48.8900,48.9600
05-16-2002,48.4000,48.4700
05-15-2002,48.3900,48.4600
05-14-2002,48.7500,48.8200
05-13-2002,46.7000,46.7700
05-10-2002,45.5200,45.5900
05-09-2002,46.6800,46.7500
05-08-2002,47.2800,47.3500
05-07-2002,44.6100,44.6800
05-06-2002,44.4900,44.5600
05-03-2002,45.3900,45.4600
05-02-2002,45.6700,45.7400
05-01-2002,46.0000,46.0700
04-30-2002,46.2400,46.3100
04-29-2002,45.0500,45.1100
04-26-2002,45.1100,45.1800
04-25-2002,46.2000,46.2700
04-24-2002,47.1000,47.1700
04-23-2002,47.7400,47.8100
04-22-2002,49.0700,49.1400
04-19-2002,49.9700,50.0400
04-18-2002,49.8300,49.9000
04-17-2002,49.7400,49.8100
04-16-2002,50.0200,50.0900
04-15-2002,48.5100,48.5800
04-12-2002,48.3800,48.4600
04-11-2002,47.6300,47.7000
04-10-2002,48.2400,48.3100
04-09-2002,47.8300,47.9000
04-08-2002,48.6600,48.7300
04-05-2002,48.0500,48.1200
04-04-2002,48.1600,48.2300
04-03-2002,49.8100,49.8800
04-02-2002,50.4500,50.5200
04-01-2002,51.2300,51.3100
03-28-2002,51.5400,51.6200
03-27-2002,51.2800,51.3600
03-26-2002,50.9300,51.0000
03-25-2002,51.2400,51.3100
03-22-2002,52.2200,52.2900
03-21-2002,53.1200,53.2000
03-20-2002,51.7400,51.8200
03-19-2002,53.2800,53.3600
03-18-2002,53.4700,53.5500
03-15-2002,52.9800,53.0600
03-14-2002,54.0400,54.1200
03-13-2002,54.3700,54.4500
03-12-2002,55.1200,55.2000
03-11-2002,56.0200,56.1000
03-08-2002,54.6200,54.7000
03-07-2002,53.2300,53.3100
03-06-2002,53.9600,54.0400
03-05-2002,53.6300,53.7100
03-04-2002,54.0200,54.1000
03-01-2002,51.1300,51.2000
02-28-2002,49.8900,49.9600
02-27-2002,50.9500,51.0200
02-26-2002,51.3800,51.4500
02-25-2002,50.5700,50.6400
02-22-2002,49.5900,49.6600
02-21-2002,49.0700,49.1400
02-20-2002,50.3400,50.4100
02-19-2002,49.9500,50.0200
02-15-2002,51.8100,51.8800
02-14-2002,52.6700,52.7400
02-13-2002,53.7000,53.7800
02-12-2002,53.4700,53.5500
02-11-2002,53.8100,53.8800
02-08-2002,52.7200,52.7900
02-07-2002,51.5400,51.6100
02-06-2002,52.4700,52.5400
02-05-2002,53.3700,53.4500
02-04-2002,54.3500,54.4200
02-01-2002,56.2900,56.3700
01-31-2002,56.4900,56.5700
01-30-2002,54.5600,54.6300
01-29-2002,54.4900,54.5600
01-28-2002,55.8800,55.9500
01-25-2002,54.8300,54.9000
01-24-2002,56.2400,56.3200
01-23-2002,55.0700,55.1400
01-22-2002,54.3500,54.4200
01-18-2002,55.5800,55.6500
01-17-2002,55.2800,55.3600
01-16-2002,54.3700,54.4500
01-15-2002,56.5900,56.6600
01-14-2002,58.4400,58.5200
01-11-2002,60.4700,60.5500
01-10-2002,60.7300,60.8100
01-09-2002,60.9900,61.0700
01-08-2002,61.4200,61.5000
01-07-2002,61.7800,61.8700
01-04-2002,61.6000,61.6800
01-03-2002,60.1100,60.1900
01-02-2002,57.9900,58.0700
12-31-2001,58.0000,58.0800
12-28-2001,58.8700,58.9500
12-27-2001,58.0500,58.1300
12-26-2001,57.6100,57.6900
12-24-2001,57.3500,57.4300
12-21-2001,57.5200,57.5900
12-20-2001,56.8900,56.9700
12-19-2001,58.7800,58.8600
12-18-2001,59.2800,59.3600
12-17-2001,58.3200,58.4000
12-14-2001,56.8400,56.9100
12-13-2001,57.1100,57.1800
12-12-2001,58.0800,58.1600
12-11-2001,57.4600,57.5400
12-10-2001,57.9700,58.0500
12-07-2001,57.8000,57.8800
12-06-2001,57.8800,57.9600
12-05-2001,58.6500,58.7300
12-04-2001,56.4700,56.5500
12-03-2001,54.5600,54.6300
11-30-2001,55.0800,55.1600
11-29-2001,55.1500,55.2200
11-28-2001,53.9200,53.9900
11-27-2001,55.3200,55.3900
11-26-2001,55.3000,55.3700
11-23-2001,54.2700,54.3400
11-21-2001,53.4900,53.5600
11-20-2001,53.5400,53.6100
11-19-2001,54.8200,54.8900
11-16-2001,52.7800,52.8500
11-15-2001,53.4900,53.5600
11-14-2001,54.3300,54.4000
11-13-2001,54.6300,54.7000
11-12-2001,53.0000,53.0600
11-09-2001,52.2900,52.3600
11-08-2001,52.7300,52.8000
11-07-2001,53.6500,53.7100
11-06-2001,53.6700,53.7300
11-05-2001,52.7400,52.8100
11-02-2001,51.7600,51.8200
11-01-2001,51.6600,51.7300
10-31-2001,50.3800,50.4400
10-30-2001,49.2700,49.3300
10-29-2001,50.2300,50.2900
10-26-2001,52.1500,52.2200
10-25-2001,51.2900,51.3500
10-24-2001,49.3700,49.4300
10-23-2001,48.5900,48.6500
10-22-2001,48.4300,48.4900
10-19-2001,47.4800,47.5400
10-18-2001,47.4800,47.5400
10-17-2001,47.4600,47.5200
10-16-2001,49.1300,49.1900
10-15-2001,48.4400,48.5000
10-12-2001,48.4700,48.5300
10-11-2001,47.9000,47.9600
10-10-2001,46.2400,46.2900
10-09-2001,45.7700,45.8200
10-08-2001,45.9400,46.0000
10-05-2001,45.1300,45.1900
10-04-2001,45.1500,45.2100
10-03-2001,43.8900,43.9400
10-02-2001,42.1400,42.1900
10-01-2001,41.2100,41.2600
09-28-2001,42.3500,42.4000
09-27-2001,41.1800,41.2300
09-26-2001,41.6700,41.7200
09-25-2001,43.1900,43.2400
09-24-2001,42.9700,43.0300
09-21-2001,40.3600,40.4100
09-20-2001,41.1200,41.1700
09-19-2001,42.3900,42.4400
09-18-2001,43.5800,43.6300
09-17-2001,44.2200,44.2800
09-14-2001,42.3500,42.4000
09-13-2001,42.3500,42.4000
09-12-2001,42.3500,42.4000
09-11-2001,42.3500,42.4000
09-10-2001,42.3500,42.4000
09-07-2001,42.0100,42.0600
09-06-2001,42.4400,42.4900
09-05-2001,43.3700,43.4200
09-04-2001,43.6100,43.6600
08-31-2001,44.5400,44.5900
08-30-2001,43.8600,43.9100
08-29-2001,44.6900,44.7400
08-28-2001,45.2200,45.2700
08-27-2001,45.7400,45.8000
08-24-2001,45.1500,45.2000
08-23-2001,43.6900,43.7400
08-22-2001,44.3300,44.3800
08-21-2001,44.1800,44.2200
08-20-2001,44.9200,44.9700
08-17-2001,44.8100,44.8600
08-16-2001,46.0100,46.0600
08-15-2001,45.4600,45.5100
08-14-2001,46.5000,46.5500
08-13-2001,46.5900,46.6400
08-10-2001,46.1100,46.1600
08-09-2001,46.3400,46.3900
08-08-2001,45.9900,46.0400
08-07-2001,47.6400,47.7000
08-06-2001,48.0100,48.0600
08-03-2001,48.7600,48.8100
08-02-2001,49.1600,49.2200
08-01-2001,49.2800,49.3300
07-31-2001,48.5500,48.6000
07-30-2001,48.1300,48.1800
07-27-2001,48.0700,48.1200
07-26-2001,46.9100,46.9600
07-25-2001,45.9000,45.9500
07-24-2001,45.1700,45.2200
07-23-2001,45.5400,45.5900
07-20-2001,45.6400,45.6800
07-19-2001,46.7700,46.8200
07-18-2001,46.5300,46.5800
07-17-2001,47.6900,47.7400
07-16-2001,46.8000,46.8500
07-13-2001,48.2700,48.3200
07-12-2001,49.3300,49.3800
07-11-2001,46.4500,46.5000
07-10-2001,47.1000,47.1500
07-09-2001,48.8300,48.8800
07-06-2001,48.5200,48.5800
07-05-2001,49.6200,49.6700
07-03-2001,49.4800,49.5300
07-02-2001,52.8400,52.9000
06-29-2001,53.5000,53.5600
06-28-2001,51.3700,51.4200
06-27-2001,51.5400,51.6000
06-26-2001,50.5500,50.6100
06-25-2001,49.6300,49.6800
06-22-2001,49.9400,49.9900
06-21-2001,50.9400,51.0000
06-20-2001,50.5000,50.5600
06-19-2001,48.9200,48.9700
06-18-2001,48.1700,48.2200
06-15-2001,49.1700,49.2200
06-14-2001,50.4300,50.4800
06-13-2001,51.3500,51.4000
06-12-2001,52.1000,52.1600
06-11-2001,51.8400,51.9000
06-08-2001,53.0500,53.1100
06-07-2001,53.7900,53.8500
06-06-2001,53.4300,53.4900
06-05-2001,53.5600,53.6100
06-04-2001,52.9000,52.9500
06-01-2001,53.3500,53.4000
05-31-2001,52.6000,52.6600
05-30-2001,51.8500,51.9000
05-29-2001,54.1300,54.1900
05-25-2001,55.1500,55.2100
05-24-2001,55.4800,55.5400
05-23-2001,54.8400,54.9000
05-22-2001,56.2600,56.3200
05-21-2001,55.9900,56.0400
05-18-2001,53.1400,53.1900
05-17-2001,53.2600,53.3200
05-16-2001,52.0700,52.1200
05-15-2001,50.9400,50.9900
05-14-2001,50.5600,50.6100
05-11-2001,51.0500,51.1000
05-10-2001,51.7500,51.8000
05-09-2001,51.6300,51.6800
05-08-2001,51.7900,51.8400
05-07-2001,50.6400,50.6900
05-04-2001,51.3700,51.4200
05-03-2001,50.7800,50.8300
05-02-2001,52.0700,52.1200
05-01-2001,50.4200,50.4600
04-30-2001,49.7500,49.7900
04-27-2001,48.9800,49.0200
04-26-2001,48.0800,48.1200
04-25-2001,47.4700,47.5100
04-24-2001,46.0500,46.0900
04-23-2001,47.6700,47.7100
04-20-2001,48.6300,48.6700
04-19-2001,49.5700,49.6200
04-18-2001,47.3000,47.3400
04-17-2001,44.7700,44.8100
04-16-2001,45.0200,45.0600
04-12-2001,45.6800,45.7100
04-11-2001,44.7800,44.8200
04-10-2001,44.3600,44.4000
04-09-2001,42.8500,42.8800
04-06-2001,41.6500,41.6900
04-05-2001,42.3800,42.4200
04-04-2001,39.3700,39.4000
04-03-2001,39.2600,39.2900
04-02-2001,41.9400,41.9700
03-30-2001,42.9800,43.0200
03-29-2001,41.7600,41.8000
03-28-2001,42.7300,42.7700
03-27-2001,44.6700,44.7100
03-26-2001,43.5600,43.6000
03-23-2001,44.0800,44.1200
03-22-2001,43.2600,43.2900
03-21-2001,42.9400,42.9800
03-20-2001,43.2900,43.3300
03-19-2001,44.2600,44.2900
03-16-2001,43.6900,43.7300
03-15-2001,46.5200,46.5600
03-14-2001,48.0900,48.1300
03-13-2001,49.2700,49.3100
03-12-2001,47.9400,47.9800
03-09-2001,49.9100,49.9500
03-08-2001,51.0700,51.1200
03-07-2001,52.0500,52.1000
03-06-2001,51.0800,51.1200
03-05-2001,49.1900,49.2300
03-02-2001,49.9300,49.9700
03-01-2001,51.2000,51.2400
02-28-2001,50.5200,50.5600
02-27-2001,52.3700,52.4100
02-26-2001,53.9000,53.9400
02-23-2001,52.5200,52.5600
02-22-2001,52.1200,52.1600
02-21-2001,53.7300,53.7800
02-20-2001,55.6900,55.7300
02-16-2001,56.4800,56.5200
02-15-2001,57.7700,57.8100
02-14-2001,55.5000,55.5400
02-13-2001,54.2900,54.3300
02-12-2001,54.5200,54.5600
02-09-2001,54.4300,54.4700
02-08-2001,56.6200,56.6600
02-07-2001,57.6400,57.6800
02-06-2001,57.9400,57.9800
02-05-2001,57.6700,57.7100
02-02-2001,57.4900,57.5300
02-01-2001,58.9300,58.9700
01-31-2001,58.8800,58.9300
01-30-2001,60.3100,60.3500
01-29-2001,59.9500,60.0000
01-26-2001,57.7500,57.7900
01-25-2001,55.8800,55.9200
01-24-2001,56.7900,56.8300
01-23-2001,56.9000,56.9400
01-22-2001,55.9500,55.9900
01-19-2001,56.0600,56.0900
01-18-2001,55.3800,55.4100
01-17-2001,54.6200,54.6500
01-16-2001,54.0700,54.1000
01-12-2001,53.8200,53.8500
01-11-2001,53.7400,53.7700
01-10-2001,51.7800,51.8200
01-09-2001,49.8000,49.8300
01-08-2001,48.9900,49.0200
01-05-2001,50.9900,51.0200
01-04-2001,54.5700,54.6100
01-03-2001,55.2100,55.2400
01-02-2001,50.2700,50.3100
12-29-2000,53.6200,53.6500
12-28-2000,54.6500,54.6900
12-27-2000,53.2400,53.2800
12-26-2000,53.8000,53.8400
12-22-2000,53.6400,53.6700
12-21-2000,50.3000,50.3400
12-20-2000,50.6100,50.6400
12-19-2000,53.5300,53.5600
12-18-2000,54.9900,55.0300
12-15-2000,54.4400,54.4800
12-14-2000,54.7300,54.7600
12-13-2000,56.8200,56.8600
12-12-2000,57.5400,57.5800
12-11-2000,58.6800,58.7200
12-08-2000,57.9900,58.0300
12-07-2000,54.1800,54.2100
12-06-2000,54.8600,54.8900
12-05-2000,54.7900,54.8300
12-04-2000,51.1000,51.1300
12-01-2000,51.6800,51.7100
11-30-2000,50.2300,50.2600
11-29-2000,50.4200,50.4500
11-28-2000,51.2300,51.2600
11-27-2000,54.0000,54.0400
11-24-2000,53.3200,53.3500
11-22-2000,51.3700,51.4100
11-21-2000,53.8000,53.8300
11-20-2000,53.2100,53.2400
11-17-2000,56.2500,56.2800
11-16-2000,55.3300,55.3700
11-15-2000,57.7300,57.7600
11-14-2000,56.9000,56.9300
11-13-2000,55.8500,55.8800
11-10-2000,57.1300,57.1500
11-09-2000,59.6800,59.7100
11-08-2000,60.5300,60.5600
11-07-2000,62.0000,62.0300
11-06-2000,61.2700,61.3000
11-03-2000,59.9300,59.9600
11-02-2000,59.3600,59.3900
11-01-2000,58.2600,58.2900
10-31-2000,58.9800,59.0100
10-30-2000,54.9200,54.9500
10-27-2000,56.6900,56.7200
10-26-2000,55.3200,55.3500
10-25-2000,56.1000,56.1200
10-24-2000,57.5400,57.5700
10-23-2000,57.8500,57.8700
10-20-2000,57.9500,57.9700
10-19-2000,56.9700,56.9900
10-18-2000,54.9500,54.9800
10-17-2000,53.5600,53.5800
10-16-2000,53.8200,53.8500
10-13-2000,52.9500,52.9800
10-12-2000,50.4300,50.4600
10-11-2000,52.5100,52.5300
10-10-2000,53.7100,53.7400
10-09-2000,54.5000,54.5200
10-06-2000,53.8800,53.9100
10-05-2000,55.0100,55.0400
10-04-2000,54.3500,54.3800
10-03-2000,54.7400,54.7700
10-02-2000,56.5300,56.5500
09-29-2000,55.2300,55.2500
09-28-2000,55.2300,55.2500
09-27-2000,52.6300,52.6600
09-26-2000,53.7900,53.8100
09-25-2000,54.6200,54.6500
09-22-2000,54.5300,54.5500
09-21-2000,54.5700,54.5900
09-20-2000,56.2300,56.2600
09-19-2000,56.6000,56.6200
09-18-2000,55.2000,55.2300
09-15-2000,56.4500,56.4800
09-14-2000,57.2600,57.2900
09-13-2000,56.4000,56.4200
09-12-2000,55.4900,55.5100
09-11-2000,55.1000,55.1300
09-08-2000,56.3400,56.3700
09-07-2000,58.3800,58.4100
09-06-2000,57.0200,57.0400
09-05-2000,57.9700,57.9900
09-01-2000,57.6000,57.6300
08-31-2000,56.4600,56.4800
08-30-2000,55.6000,55.6200
08-29-2000,55.0600,55.0800
08-28-2000,53.1800,53.2000
08-25-2000,52.4500,52.4700
08-24-2000,51.9800,52.0000
08-23-2000,51.4400,51.4600
08-22-2000,51.5300,51.5400
08-21-2000,51.2000,51.2200
08-18-2000,50.9400,50.9500
08-17-2000,50.8000,50.8200
08-16-2000,50.1600,50.1800
08-15-2000,50.3600,50.3800
08-14-2000,51.0600,51.0700
08-11-2000,50.3400,50.3600
08-10-2000,50.8400,50.8600
08-09-2000,51.3700,51.3900
08-08-2000,51.8700,51.8900
08-07-2000,52.0100,52.0300
08-04-2000,51.2200,51.2400
08-03-2000,50.3200,50.3300
08-02-2000,50.4100,50.4300
08-01-2000,49.4600,49.4800
07-31-2000,50.5400,50.5600
07-28-2000,48.6800,48.6900
07-27-2000,50.7000,50.7200
07-26-2000,51.5700,51.5900
07-25-2000,51.5700,51.5900
07-24-2000,51.7700,51.7800
07-21-2000,53.6600,53.6700
07-20-2000,54.3100,54.3300
07-19-2000,52.7200,52.7400
07-18-2000,54.5800,54.6000
07-17-2000,57.0600,57.0800
07-14-2000,55.4500,55.4700
07-13-2000,55.9100,55.9200
07-12-2000,55.6800,55.6900
07-11-2000,53.6100,53.6200
07-10-2000,55.1000,55.1200
07-07-2000,54.7000,54.7100
07-06-2000,53.4900,53.5000
07-05-2000,52.6000,52.6100
07-03-2000,54.3900,54.4100
06-30-2000,53.0200,53.0300
06-29-2000,52.7300,52.7400
06-28-2000,56.2900,56.3100
06-27-2000,55.8300,55.8400
06-26-2000,55.1600,55.1800
06-23-2000,54.6400,54.6600
06-22-2000,56.0500,56.0700
06-21-2000,56.8700,56.8900
06-20-2000,55.6500,55.6600
06-19-2000,56.0900,56.1100
06-16-2000,54.4000,54.4100
06-15-2000,54.1200,54.1400
06-14-2000,54.3000,54.3100
06-13-2000,55.0300,55.0400
06-12-2000,54.3000,54.3100
06-09-2000,56.6800,56.6900
06-08-2000,56.3200,56.3300
06-07-2000,56.8200,56.8400
06-06-2000,55.3400,55.3500
06-05-2000,56.7400,56.7600
06-02-2000,57.3700,57.3900
06-01-2000,54.2100,54.2200
05-31-2000,52.7600,52.7700
05-30-2000,52.5000,52.5200
05-26-2000,48.8300,48.8400
05-25-2000,48.8200,48.8300
05-24-2000,49.2700,49.2800
05-23-2000,48.5100,48.5200
05-22-2000,49.9400,49.9500
05-19-2000,49.6600,49.6700
05-18-2000,51.3700,51.3800
05-17-2000,52.6500,52.6600
05-16-2000,53.2000,53.2100
05-15-2000,51.9000,51.9100
05-12-2000,51.2600,51.2700
05-11-2000,51.1900,51.2000
05-10-2000,49.1100,49.1200
05-09-2000,51.0000,51.0100
05-08-2000,52.7800,52.7900
05-05-2000,54.9600,54.9700
05-04-2000,53.3500,53.3600
05-03-2000,52.1200,52.1200
05-02-2000,53.8800,53.8900
05-01-2000,55.9400,55.9500
04-28-2000,54.1700,54.1800
04-27-2000,53.3500,53.3600
04-26-2000,52.4300,52.4400
04-25-2000,52.8300,52.8400
04-24-2000,49.4300,49.4300
04-20-2000,52.2200,52.2200
04-19-2000,51.6900,51.6900
04-18-2000,53.2800,53.2900
04-17-2000,49.4300,49.4400
04-14-2000,47.3300,47.3400
04-13-2000,52.5100,52.5100
04-12-2000,54.2400,54.2400
04-11-2000,56.4400,56.4400
04-10-2000,57.9600,57.9700
04-07-2000,61.0300,61.0400
04-06-2000,58.9600,58.9700
04-05-2000,55.8300,55.8400
04-04-2000,55.1400,55.1500
04-03-2000,56.2600,56.2700
03-31-2000,60.0200,60.0300
03-30-2000,58.5000,58.5000
03-29-2000,59.6600,59.6700
03-28-2000,64.1200,64.1300
03-27-2000,65.8700,65.8800
03-24-2000,66.1200,66.1300
03-23-2000,65.9500,65.9600
03-22-2000,65.3700,65.3800
03-21-2000,63.7500,63.7600
03-20-2000,61.6500,61.6600
03-17-2000,64.6900,64.7000
03-16-2000,63.4600,63.4600
03-15-2000,62.2000,62.2100
03-14-2000,64.8600,64.8700
03-13-2000,67.6600,67.6700
03-10-2000,69.1700,69.1800
03-09-2000,68.4500,68.4600
03-08-2000,66.7300,66.7400
03-07-2000,65.4200,65.4300
03-06-2000,63.6000,63.6100
03-03-2000,63.9400,63.9500
03-02-2000,63.6200,63.6200
03-01-2000,62.6700,62.6800
02-29-2000,61.4500,61.4500
02-28-2000,60.5300,60.5300
02-25-2000,60.9400,60.9400
02-24-2000,59.3400,59.3500
02-23-2000,59.1900,59.1900
02-22-2000,58.3000,58.3000
02-18-2000,58.8700,58.8700
02-17-2000,59.7900,59.8000
02-16-2000,59.0900,59.1000
02-15-2000,57.3300,57.3400
02-14-2000,57.2000,57.2100
02-11-2000,57.3800,57.3800
02-10-2000,57.0000,57.0000
02-09-2000,54.2800,54.2800
02-08-2000,54.2800,54.2800
02-07-2000,53.8600,53.8600
02-04-2000,53.7300,53.7300
02-03-2000,54.2600,54.2600
02-02-2000,52.8500,52.8600
02-01-2000,52.1100,52.1100
01-31-2000,50.0000,50.0000
01-28-2000,50.5700,50.5700
01-27-2000,52.3200,52.3300
01-26-2000,52.5400,52.5400
01-25-2000,52.8900,52.8900
01-24-2000,52.6100,52.6100
01-21-2000,51.6800,51.6800
01-20-2000,51.0900,51.0900
01-19-2000,49.6000,49.6000
01-18-2000,49.3700,49.3700
01-14-2000,49.8900,49.8900
01-13-2000,47.2800,47.2800
01-12-2000,46.3400,46.3400
01-11-2000,46.2800,46.2800
01-10-2000,47.4300,47.4300
01-07-2000,45.5300,45.5300
01-06-2000,45.2600,45.2600
01-05-2000,46.4800,46.4800
01-04-2000,46.6500,46.6500
01-03-2000,49.5500,49.5500
12-31-1999,50.0000,50.0000