Powszechne Towarzystwo Emerytalne DOM S.A. ul. Chmielna 85/87 00-805 Warszawa INFOLINIA: 0 801-366-366 e-mail: http://www.ptedom.pl Warto\266\346 jednostki uczestnictwa od pocz\261tku dzia\263alno\266ci funduszu data; wycena; 1999-05-20; 10.00; 1999-05-21; 10.06; 1999-05-24; 10.10; 1999-05-25; 10.10; 1999-05-26; 10.11; 1999-05-27; 10.10; 1999-05-28; 10.14; 1999-05-31; 10.14; 1999-06-01; 10.14; 1999-06-02; 10.15; 1999-06-04; 10.16; 1999-06-07; 10.18; 1999-06-08; 10.18; 1999-06-09; 10.17; 1999-06-10; 10.22; 1999-06-11; 10.24; 1999-06-14; 10.26; 1999-06-15; 10.27; 1999-06-16; 10.28; 1999-06-17; 10.30; 1999-06-18; 10.39; 1999-06-21; 10.41; 1999-06-22; 10.40; 1999-06-23; 10.36; 1999-06-24; 10.37; 1999-06-25; 10.36; 1999-06-28; 10.39; 1999-06-29; 10.37; 1999-06-30; 10.37; 1999-07-01; 10.38; 1999-07-02; 10.39; 1999-07-05; 10.41; 1999-07-06; 10.42; 1999-07-07; 10.42; 1999-07-08; 10.43; 1999-07-09; 10.45; 1999-07-12; 10.47; 1999-07-13; 10.47; 1999-07-14; 10.47; 1999-07-15; 10.50; 1999-07-16; 10.49; 1999-07-19; 10.51; 1999-07-20; 10.54; 1999-07-21; 10.52; 1999-07-22; 10.53; 1999-07-23; 10.55; 1999-07-26; 10.54; 1999-07-27; 10.53; 1999-07-28; 10.55; 1999-07-29; 10.56; 1999-07-30; 10.57; 1999-08-02; 10.59; 1999-08-03; 10.57; 1999-08-04; 10.55; 1999-08-05; 10.57; 1999-08-06; 10.60; 1999-08-09; 10.61; 1999-08-10; 10.65; 1999-08-11; 10.66; 1999-08-12; 10.71; 1999-08-13; 10.74; 1999-08-16; 10.77; 1999-08-17; 10.74; 1999-08-18; 10.74; 1999-08-19; 10.78; 1999-08-20; 10.78; 1999-08-23; 10.77; 1999-08-24; 10.76; 1999-08-25; 10.76; 1999-08-26; 10.80; 1999-08-27; 10.83; 1999-08-30; 10.84; 1999-08-31; 10.83; 1999-09-01; 10.84; 1999-09-02; 10.84; 1999-09-03; 10.85; 1999-09-06; 10.88; 1999-09-07; 10.88; 1999-09-08; 10.84; 1999-09-09; 10.82; 1999-09-10; 10.83; 1999-09-13; 10.84; 1999-09-14; 10.81; 1999-09-15; 10.75; 1999-09-16; 10.71; 1999-09-17; 10.75; 1999-09-20; 10.76; 1999-09-21; 10.74; 1999-09-22; 10.73; 1999-09-23; 10.72; 1999-09-24; 10.71; 1999-09-27; 10.71; 1999-09-28; 10.71; 1999-09-29; 10.70; 1999-09-30; 10.65; 1999-10-01; 10.66; 1999-10-04; 10.69; 1999-10-05; 10.71; 1999-10-06; 10.72; 1999-10-07; 10.72; 1999-10-08; 10.71; 1999-10-11; 10.72; 1999-10-12; 10.72; 1999-10-13; 10.73; 1999-10-14; 10.77; 1999-10-15; 10.77; 1999-10-18; 10.76; 1999-10-19; 10.76; 1999-10-20; 10.77; 1999-10-21; 10.80; 1999-10-22; 10.80; 1999-10-25; 10.82; 1999-10-26; 10.81; 1999-10-27; 10.80; 1999-10-28; 10.80; 1999-10-29; 10.80; 1999-11-02; 10.81; 1999-11-03; 10.79; 1999-11-04; 10.79; 1999-11-05; 10.76; 1999-11-08; 10.77; 1999-11-09; 10.79; 1999-11-10; 10.80; 1999-11-12; 10.81; 1999-11-15; 10.80; 1999-11-16; 10.81; 1999-11-17; 10.81; 1999-11-18; 10.80; 1999-11-19; 10.88; 1999-11-22; 10.96; 1999-11-23; 10.98; 1999-11-24; 10.97; 1999-11-25; 11.04; 1999-11-26; 11.16; 1999-11-29; 11.06; 1999-11-30; 11.07; 1999-12-01; 11.15; 1999-12-02; 11.15; 1999-12-03; 11.11; 1999-12-06; 11.28; 1999-12-07; 11.33; 1999-12-08; 11.38; 1999-12-09; 11.41; 1999-12-10; 11.43; 1999-12-13; 11.49; 1999-12-14; 11.49; 1999-12-15; 11.48; 1999-12-16; 11.51; 1999-12-17; 11.56; 1999-12-20; 11.66; 1999-12-21; 11.70; 1999-12-22; 11.81; 1999-12-23; 11.89; 1999-12-24; 11.89; 1999-12-27; 12.01; 1999-12-28; 11.96; 1999-12-29; 11.99; 1999-12-30; 11.99; 1999-12-31; 11.99; 2000-01-03; 12.24; 2000-01-04; 12.11; 2000-01-05; 12.00; 2000-01-06; 12.14; 2000-01-07; 12.33; 2000-01-10; 12.60; 2000-01-11; 12.66; 2000-01-12; 12.62; 2000-01-13; 12.75; 2000-01-14; 12.84; 2000-01-17; 12.77; 2000-01-18; 12.76; 2000-01-19; 12.59; 2000-01-20; 12.57; 2000-01-21; 12.54; 2000-01-24; 12.41; 2000-01-25; 12.15; 2000-01-26; 12.16; 2000-01-27; 12.20; 2000-01-28; 12.36; 2000-01-31; 12.32; 2000-02-01; 12.48; 2000-02-02; 12.57; 2000-02-03; 12.88; 2000-02-04; 13.09; 2000-02-07; 13.05; 2000-02-08; 13.13; 2000-02-09; 13.23; 2000-02-10; 13.03; 2000-02-11; 13.01; 2000-02-14; 12.91; 2000-02-15; 12.90; 2000-02-16; 12.93; 2000-02-17; 13.00; 2000-02-18; 13.04; 2000-02-21; 12.92; 2000-02-22; 13.01; 2000-02-23; 13.05; 2000-02-24; 13.02; 2000-02-25; 12.89; 2000-02-28; 12.66; 2000-02-29; 12.84; 2000-03-01; 13.04; 2000-03-02; 13.05; 2000-03-03; 13.14; 2000-03-06; 13.31; 2000-03-07; 13.22; 2000-03-08; 13.06; 2000-03-09; 13.22; 2000-03-10; 13.43; 2000-03-13; 13.32; 2000-03-14; 13.26; 2000-03-15; 13.18; 2000-03-16; 13.26; 2000-03-17; 13.21; 2000-03-20; 13.15; 2000-03-21; 13.15; 2000-03-22; 13.22; 2000-03-23; 13.25; 2000-03-24; 13.34; 2000-03-27; 13.41; 2000-03-28; 13.42; 2000-03-29; 13.34; 2000-03-30; 13.19; 2000-03-31; 13.15; 2000-04-03; 13.15; 2000-04-04; 13.05; 2000-04-05; 13.01; 2000-04-06; 13.06; 2000-04-07; 13.22; 2000-04-10; 13.21; 2000-04-11; 13.13; 2000-04-12; 13.21; 2000-04-13; 13.26; 2000-04-14; 13.24; 2000-04-17; 12.88; 2000-04-18; 13.00; 2000-04-19; 13.01; 2000-04-20; 12.95; 2000-04-21; 12.95; 2000-04-25; 12.95; 2000-04-26; 12.98; 2000-04-27; 12.98; 2000-04-28; 13.08; 2000-05-02; 13.08; 2000-05-04; 13.02; 2000-05-05; 13.00; 2000-05-08; 13.01; 2000-05-09; 12.98; 2000-05-10; 13.03; 2000-05-11; 13.03; 2000-05-12; 13.03; 2000-05-15; 13.03; 2000-05-16; 13.07; 2000-05-17; 13.03; 2000-05-18; 13.01; 2000-05-19; 12.88; 2000-05-22; 12.81; 2000-05-23; 12.74; 2000-05-24; 12.77; 2000-05-25; 12.67; 2000-05-26; 12.62; 2000-05-29; 12.59; 2000-05-30; 12.67; 2000-05-31; 12.75; 2000-06-01; 12.75; 2000-06-02; 12.81; 2000-06-05; 12.82; 2000-06-06; 12.75; 2000-06-07; 12.75; 2000-06-08; 12.83; 2000-06-09; 12.86; 2000-06-12; 12.86; 2000-06-13; 12.87; 2000-06-14; 12.95; 2000-06-15; 12.96; 2000-06-16; 12.96; 2000-06-19; 12.94; 2000-06-20; 13.00; 2000-06-21; 12.94; 2000-06-23; 12.96; 2000-06-26; 12.97; 2000-06-27; 13.03; 2000-06-28; 13.00; 2000-06-29; 13.04; 2000-06-30; 13.06; 2000-07-03; 13.08; 2000-07-04; 13.10; 2000-07-05; 13.11; 2000-07-06; 13.13; 2000-07-07; 13.14; 2000-07-10; 13.27; 2000-07-11; 13.24; 2000-07-12; 13.21; 2000-07-13; 13.22; 2000-07-14; 13.27; 2000-07-17; 13.30; 2000-07-18; 13.34; 2000-07-19; 13.29; 2000-07-20; 13.30; 2000-07-21; 13.33; 2000-07-24; 13.31; 2000-07-25; 13.32; 2000-07-26; 13.26; 2000-07-27; 13.20; 2000-07-28; 13.21; 2000-07-31; 13.20; 2000-08-01; 13.18; 2000-08-02; 13.21; 2000-08-03; 13.20; 2000-08-04; 13.26; 2000-08-07; 13.24; 2000-08-08; 13.27; 2000-08-09; 13.36; 2000-08-10; 13.34; 2000-08-11; 13.27; 2000-08-14; 13.24; 2000-08-16; 13.25; 2000-08-17; 13.15; 2000-08-18; 13.15; 2000-08-21; 13.09; 2000-08-22; 13.11; 2000-08-23; 13.15; 2000-08-24; 13.22; 2000-08-25; 13.26; 2000-08-28; 13.25; 2000-08-29; 13.26; 2000-08-30; 13.28; 2000-08-31; 13.37; 2000-09-01; 13.43; 2000-09-04; 13.46; 2000-09-05; 13.43; 2000-09-06; 13.42; 2000-09-07; 13.37; 2000-09-08; 13.34; 2000-09-11; 13.27; 2000-09-12; 13.30; 2000-09-13; 13.34; 2000-09-14; 13.40; 2000-09-15; 13.44; 2000-09-18; 13.42; 2000-09-19; 13.38; 2000-09-20; 13.40; 2000-09-21; 13.36; 2000-09-22; 13.19; 2000-09-25; 13.24; 2000-09-26; 13.08; 2000-09-27; 13.02; 2000-09-28; 12.99; 2000-09-29; 13.03; 2000-10-02; 13.02; 2000-10-03; 12.89; 2000-10-04; 12.83; 2000-10-05; 12.88; 2000-10-06; 12.88; 2000-10-09; 12.80; 2000-10-10; 12.78; 2000-10-11; 12.60; 2000-10-12; 12.52; 2000-10-13; 12.36; 2000-10-16; 12.54; 2000-10-17; 12.60; 2000-10-18; 12.50; 2000-10-19; 12.63; 2000-10-20; 12.76; 2000-10-23; 12.77; 2000-10-24; 12.79; 2000-10-25; 12.77; 2000-10-26; 12.72; 2000-10-27; 12.72; 2000-10-30; 12.71; 2000-10-31; 12.75; 2000-11-02; 12.88; 2000-11-03; 12.98; 2000-11-06; 13.09; 2000-11-07; 13.12; 2000-11-08; 13.12; 2000-11-09; 13.02; 2000-11-10; 12.95; 2000-11-13; 12.86; 2000-11-14; 12.94; 2000-11-15; 13.00; 2000-11-16; 13.02; 2000-11-17; 13.07; 2000-11-20; 13.15; 2000-11-21; 13.15; 2000-11-22; 13.09; 2000-11-23; 13.09; 2000-11-24; 13.25; 2000-11-27; 13.34; 2000-11-28; 13.27; 2000-11-29; 13.29; 2000-11-30; 13.23; 2000-12-01; 13.20; 2000-12-04; 13.14; 2000-12-05; 13.26; 2000-12-06; 13.40; 2000-12-07; 13.44; 2000-12-08; 13.52; 2000-12-11; 13.61; 2000-12-12; 13.73; 2000-12-13; 13.83; 2000-12-14; 13.91; 2000-12-15; 13.94; 2000-12-18; 13.98; 2000-12-19; 14.10; 2000-12-20; 13.94; 2000-12-21; 13.84; 2000-12-22; 14.02; 2000-12-27; 14.15; 2000-12-28; 14.17; 2000-12-29; 14.16; 2000-12-31; 14.17; 2001-01-02; 14.14; 2001-01-03; 14.12; 2001-01-04; 14.18; 2001-01-05; 14.12; 2001-01-08; 14.04; 2001-01-09; 14.03; 2001-01-10; 13.99; 2001-01-11; 13.99; 2001-01-12; 14.03; 2001-01-15; 13.98; 2001-01-16; 13.96; 2001-01-17; 14.03; 2001-01-18; 14.06; 2001-01-19; 14.09; 2001-01-22; 14.05; 2001-01-23; 13.98; 2001-01-24; 14.01; 2001-01-25; 13.99; 2001-01-26; 14.02; 2001-01-29; 14.03; 2001-01-30; 14.03; 2001-01-31; 14.10; 2001-02-01; 14.27; 2001-02-02; 14.28; 2001-02-05; 14.17; 2001-02-06; 14.20; 2001-02-07; 14.04; 2001-02-08; 14.12; 2001-02-09; 14.15; 2001-02-12; 14.11; 2001-02-13; 14.17; 2001-02-14; 14.11; 2001-02-15; 14.17; 2001-02-16; 14.04; 2001-02-19; 14.04; 2001-02-20; 13.99; 2001-02-21; 13.89; 2001-02-22; 13.76; 2001-02-23; 13.77; 2001-02-26; 13.84; 2001-02-27; 13.77; 2001-02-28; 13.69; 2001-03-01; 13.60; 2001-03-02; 13.56; 2001-03-05; 13.63; 2001-03-06; 13.67; 2001-03-07; 13.61; 2001-03-08; 13.56; 2001-03-09; 13.44; 2001-03-12; 13.24; 2001-03-13; 13.25; 2001-03-14; 13.20; 2001-03-15; 13.28; 2001-03-16; 13.27; 2001-03-19; 13.28; 2001-03-20; 13.31; 2001-03-21; 13.30; 2001-03-22; 13.28; 2001-03-23; 13.39; 2001-03-26; 13.44; 2001-03-27; 13.43; 2001-03-28; 13.48; 2001-03-29; 13.43; 2001-03-30; 13.50; 2001-04-02; 13.44; 2001-04-03; 13.40; 2001-04-04; 13.37; 2001-04-05; 13.41; 2001-04-06; 13.48; 2001-04-09; 13.53; 2001-04-10; 13.62; 2001-04-11; 13.70; 2001-04-12; 13.73; 2001-04-13; 13.73; 2001-04-17; 13.65; 2001-04-18; 13.79; 2001-04-19; 13.84; 2001-04-20; 13.86; 2001-04-23; 13.80; 2001-04-24; 13.69; 2001-04-25; 13.68; 2001-04-26; 13.69; 2001-04-27; 13.66; 2001-04-30; 13.62; 2001-05-02; 13.58; 2001-05-04; 13.52; 2001-05-07; 13.51; 2001-05-08; 13.41; 2001-05-09; 13.35; 2001-05-10; 13.45; 2001-05-11; 13.51; 2001-05-14; 13.57; 2001-05-15; 13.47; 2001-05-16; 13.38; 2001-05-17; 13.41; 2001-05-18; 13.42; 2001-05-21; 13.51; 2001-05-22; 13.59; 2001-05-23; 13.63; 2001-05-24; 13.62; 2001-05-25; 13.64; 2001-05-28; 13.63; 2001-05-29; 13.62; 2001-05-30; 13.61; 2001-05-31; 13.66; 2001-06-01; 13.64; 2001-06-04; 13.58; 2001-06-05; 13.62; 2001-06-06; 13.56; 2001-06-07; 13.52; 2001-06-08; 13.43; 2001-06-11; 13.36; 2001-06-12; 13.33; 2001-06-13; 13.33; 2001-06-15; 13.26; 2001-06-18; 13.24; 2001-06-19; 13.24; 2001-06-20; 13.20; 2001-06-21; 13.28; 2001-06-22; 13.31; 2001-06-25; 13.39; 2001-06-26; 13.33; 2001-06-27; 13.35; 2001-06-28; 13.34; 2001-06-29; 13.35; 2001-07-02; 13.29; 2001-07-03; 13.20; 2001-07-04; 13.08; 2001-07-05; 13.05; 2001-07-06; 13.11; 2001-07-09; 13.03; 2001-07-10; 12.93; 2001-07-11; 12.87; 2001-07-12; 12.93; 2001-07-13; 12.94; 2001-07-16; 13.02; 2001-07-17; 12.99; 2001-07-18; 13.00; 2001-07-19; 13.03; 2001-07-20; 12.96; 2001-07-23; 12.96; 2001-07-24; 12.86; 2001-07-25; 12.82; 2001-07-26; 12.85; 2001-07-27; 12.93; 2001-07-30; 12.91; 2001-07-31; 12.88; 2001-08-01; 12.91; 2001-08-02; 12.92; 2001-08-03; 12.85; 2001-08-06; 12.90; 2001-08-07; 12.89; 2001-08-08; 12.83; 2001-08-09; 12.73; 2001-08-10; 12.69; 2001-08-13; 12.65; 2001-08-14; 12.69; 2001-08-16; 12.61; 2001-08-17; 12.53; 2001-08-20; 12.56; 2001-08-21; 12.62; 2001-08-22; 12.68; 2001-08-23; 12.70; 2001-08-24; 12.82; 2001-08-27; 12.81; 2001-08-28; 12.83; 2001-08-29; 12.85; 2001-08-30; 12.88; 2001-08-31; 12.91; 2001-09-03; 12.91; 2001-09-04; 12.89; 2001-09-05; 12.95; 2001-09-06; 13.03; 2001-09-07; 13.00; 2001-09-10; 12.96; 2001-09-11; 12.89; 2001-09-12; 12.84; 2001-09-13; 12.84; 2001-09-14; 12.77; 2001-09-17; 12.72; 2001-09-18; 12.77; 2001-09-19; 12.85; 2001-09-20; 12.83; 2001-09-21; 12.78; 2001-09-24; 12.76; 2001-09-25; 12.82; 2001-09-26; 12.81; 2001-09-27; 12.78; 2001-09-28; 12.75; 2001-10-01; 12.83; 2001-10-02; 12.84; 2001-10-03; 12.80; 2001-10-04; 12.89; 2001-10-05; 12.91; 2001-10-08; 12.93; 2001-10-09; 13.05; 2001-10-10; 13.20; 2001-10-11; 13.31; 2001-10-12; 13.35; 2001-10-15; 13.32; 2001-10-16; 13.58; 2001-10-17; 13.56; 2001-10-18; 13.52; 2001-10-19; 13.50; 2001-10-22; 13.61; 2001-10-23; 13.62; 2001-10-24; 13.67; 2001-10-25; 13.71; 2001-10-26; 13.86; 2001-10-29; 13.85; 2001-10-30; 13.76; 2001-10-31; 13.83; 2001-11-02; 13.81; 2001-11-05; 13.80; 2001-11-06; 13.83; 2001-11-07; 13.79; 2001-11-08; 13.89; 2001-11-09; 13.91; 2001-11-12; 13.88; 2001-11-13; 14.07; 2001-11-14; 14.21; 2001-11-15; 14.14; 2001-11-16; 14.11; 2001-11-19; 14.14; 2001-11-20; 14.10; 2001-11-21; 14.02; 2001-11-22; 14.04; 2001-11-23; 14.06; 2001-11-26; 14.07; 2001-11-27; 14.11; 2001-11-28; 14.12; 2001-11-29; 14.14; 2001-11-30; 14.08; 2001-12-03; 14.08; 2001-12-04; 14.19; 2001-12-05; 14.20; 2001-12-06; 14.18; 2001-12-07; 14.18; 2001-12-10; 14.12; 2001-12-11; 14.10; 2001-12-12; 14.08; 2001-12-13; 14.01; 2001-12-14; 14.05; 2001-12-17; 14.11; 2001-12-18; 14.23; 2001-12-19; 14.24; 2001-12-20; 14.28; 2001-12-21; 14.29; 2001-12-24; 14.29; 2001-12-27; 14.33; 2001-12-28; 14.34; 2001-12-31; 14.36; 2002-01-02; 14.35; 2002-01-03; 14.54; 2002-01-04; 14.68; 2002-01-07; 14.74; 2002-01-08; 14.72; 2002-01-09; 14.85; 2002-01-10; 14.92; 2002-01-11; 14.92; 2002-01-14; 14.80; 2002-01-15; 14.83; 2002-01-16; 14.90; 2002-01-17; 14.99; 2002-01-18; 14.96; 2002-01-21; 14.93; 2002-01-22; 15.10; 2002-01-23; 15.09; 2002-01-24; 15.14; 2002-01-25; 15.16; 2002-01-28; 15.07; 2002-01-29; 15.05; 2002-01-30; 14.98; 2002-01-31; 15.05; 2002-02-01; 15.03; 2002-02-04; 14.95; 2002-02-05; 14.86; 2002-02-06; 14.89; 2002-02-07; 14.80; 2002-02-08; 14.85; 2002-02-11; 14.87; 2002-02-12; 14.84; 2002-02-13; 14.90; 2002-02-14; 14.87; 2002-02-15; 14.86; 2002-02-18; 14.81; 2002-02-19; 14.79; 2002-02-20; 14.81; 2002-02-21; 14.77; 2002-02-22; 14.74; 2002-02-25; 14.81; 2002-02-26; 14.81; 2002-02-27; 14.83; 2002-02-28; 14.88; 2002-03-01; 14.93; 2002-03-04; 14.96; 2002-03-05; 14.95; 2002-03-06; 14.95; 2002-03-07; 15.02; 2002-03-08; 15.04; 2002-03-11; 14.98; 2002-03-12; 14.87; 2002-03-13; 14.90; 2002-03-14; 14.95; 2002-03-15; 14.94; 2002-03-18; 14.86; 2002-03-19; 14.79; 2002-03-20; 14.79; 2002-03-21; 14.79; 2002-03-22; 14.84; 2002-03-25; 14.79; 2002-03-26; 14.82; 2002-03-27; 14.86; 2002-03-28; 14.85; 2002-03-29; 14.85; 2002-04-02; 14.79; 2002-04-03; 14.78; 2002-04-04; 14.77; 2002-04-05; 14.82; 2002-04-08; 14.82; 2002-04-09; 14.89; 2002-04-10; 14.92; 2002-04-11; 14.91; 2002-04-12; 14.90; 2002-04-15; 14.92; 2002-04-16; 14.95; 2002-04-17; 14.97; 2002-04-18; 14.96; 2002-04-19; 14.91; 2002-04-22; 14.90; 2002-04-23; 14.92; 2002-04-24; 14.91; 2002-04-25; 14.92; 2002-04-26; 15.01; 2002-04-29; 15.04; 2002-04-30; 15.05; 2002-05-02; 15.01; 2002-05-06; 14.98; 2002-05-07; 14.97; 2002-05-08; 14.99; 2002-05-09; 15.02; 2002-05-10; 15.03; 2002-05-13; 15.07; 2002-05-14; 15.14; 2002-05-15; 15.14; 2002-05-16; 15.30; 2002-05-17; 15.32; 2002-05-20; 15.30; 2002-05-21; 15.37; 2002-05-22; 15.32; 2002-05-23; 15.34; 2002-05-24; 15.34; 2002-05-27; 15.38; 2002-05-28; 15.33; 2002-05-29; 15.36; 2002-05-31; 15.38; 2002-06-03; 15.47; 2002-06-04; 15.41; 2002-06-05; 15.39; 2002-06-06; 15.43; 2002-06-07; 15.45; 2002-06-10; 15.44; 2002-06-11; 15.46; 2002-06-12; 15.45; 2002-06-13; 15.43; 2002-06-14; 15.31; 2002-06-17; 15.33; 2002-06-18; 15.32; 2002-06-19; 15.27; 2002-06-20; 15.28; 2002-06-21; 15.33; 2002-06-24; 15.28; 2002-06-25; 15.25; 2002-06-26; 15.17; 2002-06-27; 15.23; 2002-06-28; 15.14; 2002-07-01; 15.15; 2002-07-02; 15.09; 2002-07-03; 15.04; 2002-07-04; 15.03; 2002-07-05; 15.08; 2002-07-08; 15.08; 2002-07-09; 15.09; 2002-07-10; 15.05; 2002-07-11; 14.98; 2002-07-12; 14.99; 2002-07-15; 14.96; 2002-07-16; 14.94; 2002-07-17; 15.08; 2002-07-18; 14.99; 2002-07-19; 14.89; 2002-07-22; 14.79; 2002-07-23; 14.86; 2002-07-24; 14.74; 2002-07-25; 14.67; 2002-07-26; 14.81; 2002-07-29; 14.80; 2002-07-30; 14.84; 2002-07-31; 14.84; 2002-08-01; 14.90; 2002-08-02; 14.88; 2002-08-05; 14.86; 2002-08-06; 14.87; 2002-08-07; 14.82; 2002-08-08; 14.84; 2002-08-09; 14.84; 2002-08-12; 14.83; 2002-08-13; 14.95; 2002-08-14; 14.93; 2002-08-16; 14.92; 2002-08-19; 14.93; 2002-08-20; 14.90; 2002-08-21; 15.04; 2002-08-22; 15.04; 2002-08-23; 15.05; 2002-08-26; 15.04; 2002-08-27; 15.16; 2002-08-28; 15.08; 2002-08-29; 15.01; 2002-08-30; 15.07; 2002-09-02; 15.07; 2002-09-03; 14.92; 2002-09-04; 14.88; 2002-09-05; 14.90; 2002-09-06; 15.02; 2002-09-09; 15.04; 2002-09-10; 15.12; 2002-09-11; 15.19; 2002-09-12; 15.13; 2002-09-13; 15.06; 2002-09-16; 15.12; 2002-09-17; 15.13; 2002-09-18; 15.05; 2002-09-19; 15.04; 2002-09-20; 15.11; 2002-09-23; 15.08; 2002-09-24; 14.97; 2002-09-25; 15.05; 2002-09-26; 15.04; 2002-09-27; 15.02; 2002-09-30; 14.95; 2002-10-01; 14.95; 2002-10-02; 14.94; 2002-10-03; 14.93; 2002-10-04; 14.92; 2002-10-07; 14.86; 2002-10-08; 14.85; 2002-10-09; 14.89; 2002-10-10; 14.96; 2002-10-11; 15.05; 2002-10-14; 15.07; 2002-10-15; 15.15; 2002-10-16; 15.13; 2002-10-17; 15.12; 2002-10-18; 15.21; 2002-10-21; 15.20; 2002-10-22; 15.24; 2002-10-23; 15.25; 2002-10-24; 15.27; 2002-10-25; 15.26; 2002-10-28; 15.37; 2002-10-29; 15.38; 2002-10-30; 15.38; 2002-10-31; 15.42; 2002-11-04; 15.46; 2002-11-05; 15.43; 2002-11-06; 15.40; 2002-11-07; 15.40; 2002-11-08; 15.41; 2002-11-12; 15.44; 2002-11-13; 15.44; 2002-11-14; 15.51; 2002-11-15; 15.47; 2002-11-18; 15.49; 2002-11-19; 15.54; 2002-11-20; 15.55; 2002-11-21; 15.67; 2002-11-22; 15.71; 2002-11-25; 15.79; 2002-11-26; 15.75; 2002-11-27; 15.77; 2002-11-28; 15.75; 2002-11-29; 15.73; 2002-12-02; 15.81; 2002-12-03; 15.82; 2002-12-04; 15.79; 2002-12-05; 15.81; 2002-12-06; 15.79; 2002-12-09; 15.79; 2002-12-10; 15.71; 2002-12-11; 15.73; 2002-12-12; 15.77; 2002-12-13; 15.80; 2002-12-16; 15.79; 2002-12-17; 15.74; 2002-12-18; 15.63; 2002-12-19; 15.65; 2002-12-20; 15.64; 2002-12-23; 15.68; 2002-12-24; 15.68; 2002-12-27; 15.78; 2002-12-30; 15.80; 2002-12-31; 15.82; 2003-01-02; 15.81; 2003-01-03; 15.93; 2003-01-06; 15.93; 2003-01-07; 15.96; 2003-01-08; 15.92; 2003-01-09; 15.91; 2003-01-10; 15.94; 2003-01-13; 16.04; 2003-01-14; 16.01; 2003-01-15; 16.00; 2003-01-16; 15.94; 2003-01-17; 15.88; 2003-01-20; 15.85; 2003-01-21; 15.82; 2003-01-22; 15.76; 2003-01-23; 15.80; 2003-01-24; 15.73; 2003-01-27; 15.62; 2003-01-28; 15.65; 2003-01-29; 15.66; 2003-01-30; 15.60; 2003-01-31; 15.61; 2003-02-03; 15.70; 2003-02-04; 15.64; 2003-02-05; 15.67; 2003-02-06; 15.63; 2003-02-07; 15.69; 2003-02-10; 15.69; 2003-02-11; 15.71; 2003-02-12; 15.67; 2003-02-13; 15.70; 2003-02-14; 15.69; 2003-02-17; 15.75; 2003-02-18; 15.75; 2003-02-19; 15.73; 2003-02-20; 15.78; 2003-02-21; 15.77; 2003-02-24; 15.70; 2003-02-25; 15.65; 2003-02-26; 15.67; 2003-02-27; 15.67; 2003-02-28; 15.72; 2003-03-03; 15.68; 2003-03-04; 15.64; 2003-03-05; 15.64; 2003-03-06; 15.64; 2003-03-07; 15.68; 2003-03-10; 15.79; 2003-03-11; 15.74; 2003-03-12; 15.73; 2003-03-13; 15.75; 2003-03-14; 15.72; 2003-03-17; 15.65; 2003-03-18; 15.69; 2003-03-19; 15.67; 2003-03-20; 15.69; 2003-03-21; 15.79; 2003-03-24; 15.79; 2003-03-25; 15.79; 2003-03-26; 15.80; 2003-03-27; 15.79; 2003-03-28; 15.79; 2003-03-31; 15.73; 2003-04-01; 15.75; 2003-04-02; 15.81; 2003-04-03; 15.86; 2003-04-04; 15.86; 2003-04-07; 15.94; 2003-04-08; 15.93; 2003-04-09; 15.95; 2003-04-10; 15.95; 2003-04-11; 15.96; 2003-04-14; 15.92; 2003-04-15; 15.91; 2003-04-16; 15.92; 2003-04-17; 15.96; 2003-04-18; 15.97; 2003-04-22; 16.01; 2003-04-23; 16.04; 2003-04-24; 16.04; 2003-04-25; 16.06; 2003-04-28; 16.10; 2003-04-29; 16.12; 2003-04-30; 16.11; 2003-05-02; 16.14; 2003-05-05; 16.19; 2003-05-06; 16.19; 2003-05-07; 16.24; 2003-05-08; 16.26; 2003-05-09; 16.28; 2003-05-12; 16.26; 2003-05-13; 16.24; 2003-05-14; 16.32; 2003-05-15; 16.32; 2003-05-16; 16.32; 2003-05-19; 16.29; 2003-05-20; 16.31; 2003-05-21; 16.36; 2003-05-22; 16.39; 2003-05-23; 16.41; 2003-05-26; 16.45; 2003-05-27; 16.41; 2003-05-28; 16.43; 2003-05-29; 16.44; 2003-05-30; 16.48; 2003-06-02; 16.46; 2003-06-03; 16.49; 2003-06-04; 16.53; 2003-06-05; 16.52; 2003-06-06; 16.55; 2003-06-09; 16.51; 2003-06-10; 16.46; 2003-06-11; 16.48; 2003-06-12; 16.51; 2003-06-13; 16.50; 2003-06-16; 16.50; 2003-06-17; 16.57; 2003-06-18; 16.63; 2003-06-20; 16.64; 2003-06-23; 16.62; 2003-06-24; 16.59; 2003-06-25; 16.63; 2003-06-26; 16.65; 2003-06-27; 16.64; 2003-06-30; 16.66; 2003-07-01; 16.60; 2003-07-02; 16.64; 2003-07-03; 16.67; 2003-07-04; 16.74; 2003-07-07; 16.87; 2003-07-08; 16.83; 2003-07-09; 16.87; 2003-07-10; 16.94; 2003-07-11; 16.98; 2003-07-14; 17.11; 2003-07-15; 17.06; 2003-07-16; 17.01; 2003-07-17; 17.00; 2003-07-18; 17.04; 2003-07-21; 17.08; 2003-07-22; 17.05; 2003-07-23; 17.00; 2003-07-24; 16.99; 2003-07-25; 17.01; 2003-07-28; 17.12; 2003-07-29; 17.12; 2003-07-30; 17.05; 2003-07-31; 17.06; 2003-08-01; 17.03; 2003-08-04; 16.99; 2003-08-05; 17.00; 2003-08-06; 17.05; 2003-08-07; 17.22; 2003-08-08; 17.25; 2003-08-11; 17.32; 2003-08-12; 17.44; 2003-08-13; 17.42; 2003-08-14; 17.52; 2003-08-18; 17.55; 2003-08-19; 17.55; 2003-08-20; 17.56; 2003-08-21; 17.68; 2003-08-22; 17.80; 2003-08-25; 17.84; 2003-08-26; 17.93; 2003-08-27; 17.89; 2003-08-28; 17.84; 2003-08-29; 17.94; 2003-09-01; 18.09; 2003-09-02; 18.06; 2003-09-03; 17.93; 2003-09-04; 17.82; 2003-09-05; 17.74; 2003-09-08; 17.76; 2003-09-09; 17.73; 2003-09-10; 17.63; 2003-09-11; 17.63; 2003-09-12; 17.59; 2003-09-15; 17.58; 2003-09-16; 17.66; 2003-09-17; 17.63; 2003-09-18; 17.61; 2003-09-19; 17.62; 2003-09-22; 17.53; 2003-09-23; 17.54; 2003-09-24; 17.54; 2003-09-25; 17.51; 2003-09-26; 17.51; 2003-09-29; 17.45; 2003-09-30; 17.34; 2003-10-01; 17.31; 2003-10-02; 17.32; 2003-10-03; 17.37; 2003-10-06; 17.53; 2003-10-07; 17.51; 2003-10-08; 17.57; 2003-10-09; 17.63; 2003-10-10; 17.63; 2003-10-13; 17.61; 2003-10-14; 17.68; 2003-10-15; 17.69; 2003-10-16; 17.58; 2003-10-17; 17.53; 2003-10-20; 17.50; 2003-10-21; 17.42; 2003-10-22; 17.36; 2003-10-23; 17.31; 2003-10-24; 17.21; 2003-10-27; 17.19; 2003-10-28; 17.35; 2003-10-29; 17.35; 2003-10-30; 17.35; 2003-10-31; 17.28; 2003-11-03; 17.35; 2003-11-04; 17.30; 2003-11-05; 17.35; 2003-11-06; 17.45; 2003-11-07; 17.48; 2003-11-10; 17.48; 2003-11-12; 17.41; 2003-11-13; 17.41; 2003-11-14; 17.43; 2003-11-17; 17.30; 2003-11-18; 17.24; 2003-11-19; 17.15; 2003-11-20; 16.98; 2003-11-21; 17.06; 2003-11-24; 17.08; 2003-11-25; 16.94; 2003-11-26; 16.98; 2003-11-27; 17.03; 2003-11-28; 17.02; 2003-12-01; 17.21; 2003-12-02; 17.20; 2003-12-03; 17.25; 2003-12-04; 17.21; 2003-12-05; 17.20; 2003-12-08; 17.31; 2003-12-09; 17.37; 2003-12-10; 17.39; 2003-12-11; 17.45; 2003-12-12; 17.57; 2003-12-15; 17.59; 2003-12-16; 17.59; 2003-12-17; 17.57; 2003-12-18; 17.60; 2003-12-19; 17.63; 2003-12-22; 17.65; 2003-12-23; 17.72; 2003-12-24; 17.72; 2003-12-29; 17.72; 2003-12-30; 17.74; 2003-12-31; 17.74; 2004-01-02; 17.86; 2004-01-05; 18.00; 2004-01-06; 17.98; 2004-01-07; 18.00; 2004-01-08; 18.06; 2004-01-09; 18.05; 2004-01-12; 18.08; 2004-01-13; 18.14; 2004-01-14; 18.10; 2004-01-15; 18.11; 2004-01-16; 18.10; 2004-01-19; 18.13; 2004-01-20; 18.16; 2004-01-21; 18.13; 2004-01-22; 18.21; 2004-01-23; 18.22; 2004-01-26; 18.27; 2004-01-27; 18.30; 2004-01-28; 18.14; 2004-01-29; 18.09; 2004-01-30; 18.14; 2004-02-02; 18.20; 2004-02-03; 18.18; 2004-02-04; 18.27; 2004-02-05; 18.29; 2004-02-06; 18.41; 2004-02-09; 18.57; 2004-02-10; 18.64; 2004-02-11; 18.59; 2004-02-12; 18.62; 2004-02-13; 18.64; 2004-02-16; 18.68; 2004-02-17; 18.70; 2004-02-18; 18.69; 2004-02-19; 18.62; 2004-02-20; 18.68; 2004-02-23; 18.68; 2004-02-24; 18.58; 2004-02-25; 18.55; 2004-02-26; 18.58; 2004-02-27; 18.71; 2004-03-01; 18.81; 2004-03-02; 18.80; 2004-03-03; 18.80; 2004-03-04; 18.76; 2004-03-05; 18.81; 2004-03-08; 18.95; 2004-03-09; 18.87; 2004-03-10; 18.86; 2004-03-11; 18.75; 2004-03-12; 18.77; 2004-03-15; 18.67; 2004-03-16; 18.73; 2004-03-17; 18.78; 2004-03-18; 18.70; 2004-03-19; 18.66; 2004-03-22; 18.62; 2004-03-23; 18.69; 2004-03-24; 18.67; 2004-03-25; 18.75; 2004-03-26; 18.75; 2004-03-29; 18.79; 2004-03-30; 18.82; 2004-03-31; 18.78; 2004-04-01; 18.77; 2004-04-02; 18.86; 2004-04-05; 18.87; 2004-04-06; 18.89; 2004-04-07; 18.85; 2004-04-08; 18.89; 2004-04-09; 18.89; 2004-04-13; 19.01; 2004-04-14; 18.94; 2004-04-15; 18.95; 2004-04-16; 18.95; 2004-04-19; 18.96; 2004-04-20; 19.00; 2004-04-21; 19.02; 2004-04-22; 18.90; 2004-04-23; 18.91; 2004-04-26; 18.91; 2004-04-27; 18.91; 2004-04-28; 18.95; 2004-04-29; 18.85; 2004-04-30; 18.89; 2004-05-04; 18.96; 2004-05-05; 18.93; 2004-05-06; 18.81; 2004-05-07; 18.74; 2004-05-10; 18.50; 2004-05-11; 18.40; 2004-05-12; 18.43; 2004-05-13; 18.36; 2004-05-14; 18.43; 2004-05-17; 18.45; 2004-05-18; 18.55; 2004-05-19; 18.61; 2004-05-20; 18.61; 2004-05-21; 18.63; 2004-05-24; 18.63; 2004-05-25; 18.50; 2004-05-26; 18.62; 2004-05-27; 18.74; 2004-05-28; 18.80; 2004-05-31; 18.83; 2004-06-01; 18.79; 2004-06-02; 18.86; 2004-06-03; 18.83; 2004-06-04; 18.85; 2004-06-07; 18.87; 2004-06-08; 18.91; 2004-06-09; 18.86; 2004-06-11; 18.86; 2004-06-14; 18.80; 2004-06-15; 18.78; 2004-06-16; 18.82; 2004-06-17; 18.76; 2004-06-18; 18.74; 2004-06-21; 18.79; 2004-06-22; 18.85; 2004-06-23; 18.89; 2004-06-24; 18.92; 2004-06-25; 18.93; 2004-06-28; 18.99; 2004-06-29; 19.00; 2004-06-30; 19.03; 2004-07-01; 19.02; 2004-07-02; 18.96; 2004-07-05; 18.99; 2004-07-06; 18.97; 2004-07-07; 18.98; 2004-07-08; 18.99; 2004-07-09; 19.00; 2004-07-12; 19.01; 2004-07-13; 18.96; 2004-07-14; 18.92; 2004-07-15; 18.87; 2004-07-16; 18.90; 2004-07-19; 18.99; 2004-07-20; 19.01; 2004-07-21; 19.07; 2004-07-22; 19.05; 2004-07-23; 19.03; 2004-07-26; 19.05; 2004-07-27; 19.02; 2004-07-28; 18.99; 2004-07-29; 19.01; 2004-07-30; 19.01; 2004-08-02; 19.00; 2004-08-03; 19.04; 2004-08-04; 19.07; 2004-08-05; 19.10; 2004-08-06; 19.07; 2004-08-09; 18.99; 2004-08-10; 19.03; 2004-08-11; 18.95; 2004-08-12; 18.95; 2004-08-13; 18.98; 2004-08-16; 19.01; 2004-08-17; 19.08; 2004-08-18; 19.14; 2004-08-19; 19.15; 2004-08-20; 19.17; 2004-08-23; 19.21; 2004-08-24; 19.23; 2004-08-25; 19.23; 2004-08-26; 19.17; 2004-08-27; 19.23; 2004-08-30; 19.22; 2004-08-31; 19.23; 2004-09-01; 19.22; 2004-09-02; 19.27; 2004-09-03; 19.26; 2004-09-06; 19.28; 2004-09-07; 19.40; 2004-09-08; 19.45; 2004-09-09; 19.43; 2004-09-10; 19.45; 2004-09-13; 19.50; 2004-09-14; 19.50; 2004-09-15; 19.54; 2004-09-16; 19.58; 2004-09-17; 19.65; 2004-09-20; 19.62; 2004-09-21; 19.64; 2004-09-22; 19.60; 2004-09-23; 19.59; 2004-09-24; 19.55; 2004-09-27; 19.59; 2004-09-28; 19.63; 2004-09-29; 19.67; 2004-09-30; 19.69; 2004-10-01; 19.66; 2004-10-04; 19.75; 2004-10-05; 19.81; 2004-10-06; 19.74; 2004-10-07; 19.74; 2004-10-08; 19.74; 2004-10-11; 19.72; 2004-10-12; 19.70; 2004-10-13; 19.63; 2004-10-14; 19.61; 2004-10-15; 19.65; 2004-10-18; 19.62; 2004-10-19; 19.66; 2004-10-20; 19.66; 2004-10-21; 19.66; 2004-10-22; 19.68; 2004-10-25; 19.60; 2004-10-26; 19.58; 2004-10-27; 19.65; 2004-10-28; 19.68; 2004-10-29; 19.74; 2004-11-02; 19.81; 2004-11-03; 19.76; 2004-11-04; 19.75; 2004-11-05; 19.74; 2004-11-08; 19.74; 2004-11-09; 19.77; 2004-11-10; 19.96; 2004-11-12; 20.11; 2004-11-15; 20.07; 2004-11-16; 19.96; 2004-11-17; 20.01; 2004-11-18; 20.02; 2004-11-19; 20.03; 2004-11-22; 19.96; 2004-11-23; 19.93; 2004-11-24; 19.87; 2004-11-25; 19.94; 2004-11-26; 19.96; 2004-11-29; 19.97; 2004-11-30; 19.96; 2004-12-01; 20.02; 2004-12-02; 20.17; 2004-12-03; 20.22; 2004-12-06; 20.20; 2004-12-07; 20.25; 2004-12-08; 20.25; 2004-12-09; 20.21; 2004-12-10; 20.17; 2004-12-13; 20.19; 2004-12-14; 20.18; 2004-12-15; 20.21; 2004-12-16; 20.27; 2004-12-17; 20.32; 2004-12-20; 20.40; 2004-12-21; 20.40; 2004-12-22; 20.40; 2004-12-23; 20.36; 2004-12-24; 20.35; 2004-12-27; 20.40; 2004-12-28; 20.38; 2004-12-29; 20.46; 2004-12-30; 20.53; 2004-12-31; 20.58; 2005-01-03; 20.61; 2005-01-04; 20.53; 2005-01-05; 20.42; 2005-01-06; 20.34; 2005-01-07; 20.36; 2005-01-10; 20.36; 2005-01-11; 20.35; 2005-01-12; 20.35; 2005-01-13; 20.39; 2005-01-14; 20.37; 2005-01-17; 20.40; 2005-01-18; 20.30; 2005-01-19; 20.27; 2005-01-20; 20.28; 2005-01-21; 20.26; 2005-01-24; 20.23; 2005-01-25; 20.34; 2005-01-26; 20.37; 2005-01-27; 20.41; 2005-01-28; 20.47; 2005-01-31; 20.53; 2005-02-01; 20.61; 2005-02-02; 20.64; 2005-02-03; 20.66; 2005-02-04; 20.75; 2005-02-07; 20.86; 2005-02-08; 20.86; 2005-02-09; 20.85; 2005-02-10; 20.93; 2005-02-11; 20.92; 2005-02-14; 20.93; 2005-02-15; 20.89; 2005-02-16; 21.07; 2005-02-17; 21.16; 2005-02-18; 21.19; 2005-02-21; 21.20; 2005-02-22; 21.36; 2005-02-23; 21.29; 2005-02-24; 21.36; 2005-02-25; 21.52; 2005-02-28; 21.50; 2005-03-01; 21.40; 2005-03-02; 21.27; 2005-03-03; 21.23; 2005-03-04; 21.28; 2005-03-07; 21.35; 2005-03-08; 21.33; 2005-03-09; 21.40; 2005-03-10; 21.33; 2005-03-11; 21.25; 2005-03-14; 21.18; 2005-03-15; 21.17; 2005-03-16; 20.97; 2005-03-17; 20.90; 2005-03-18; 20.95; 2005-03-21; 20.86; 2005-03-22; 20.92; 2005-03-23; 20.91; 2005-03-24; 21.00; 2005-03-25; 21.00; 2005-03-29; 20.96; 2005-03-30; 21.06; 2005-03-31; 21.15; 2005-04-01; 21.18; 2005-04-04; 21.13; 2005-04-05; 21.16; 2005-04-06; 21.20; 2005-04-07; 21.18; 2005-04-11; 21.18; 2005-04-12; 21.21; 2005-04-13; 21.22; 2005-04-14; 21.15; 2005-04-15; 21.10; 2005-04-18; 20.99; 2005-04-19; 21.04; 2005-04-20; 21.05; 2005-04-21; 21.03; 2005-04-22; 21.10; 2005-04-25; 21.10; 2005-04-26; 21.08; 2005-04-27; 20.96; 2005-04-28; 20.90; 2005-04-29; 20.91; 2005-05-02; 20.94; 2005-05-04; 20.99; 2005-05-05; 20.99; 2005-05-06; 20.96; 2005-05-09; 20.96; 2005-05-10; 20.90; 2005-05-11; 20.87; 2005-05-12; 20.93; 2005-05-13; 20.91; 2005-05-16; 20.91; 2005-05-17; 20.90; 2005-05-18; 21.00; 2005-05-19; 21.07; 2005-05-20; 21.14; 2005-05-23; 21.12; 2005-05-24; 21.08; 2005-05-25; 21.08; 2005-05-27; 21.15; 2005-05-30; 21.19; 2005-05-31; 21.21; 2005-06-01; 21.20; 2005-06-02; 21.26; 2005-06-03; 21.31; 2005-06-06; 21.36; 2005-06-07; 21.40; 2005-06-08; 21.43; 2005-06-09; 21.42; 2005-06-10; 21.46; 2005-06-13; 21.47; 2005-06-14; 21.46; 2005-06-15; 21.46; 2005-06-16; 21.49; 2005-06-17; 21.55; 2005-06-20; 21.58; 2005-06-21; 21.56; 2005-06-22; 21.64; 2005-06-23; 21.67; 2005-06-24; 21.61; 2005-06-27; 21.58; 2005-06-28; 21.63; 2005-06-29; 21.72; 2005-06-30; 21.77; 2005-07-01; 21.84; 2005-07-04; 21.94; 2005-07-05; 21.98; 2005-07-06; 21.97; 2005-07-07; 21.85; 2005-07-08; 21.94; 2005-07-11; 21.96; 2005-07-12; 22.01; 2005-07-13; 22.08; 2005-07-14; 22.12; 2005-07-15; 22.16; 2005-07-18; 22.10; 2005-07-19; 22.10; 2005-07-20; 22.13; 2005-07-21; 22.13; 2005-07-22; 22.05; 2005-07-25; 22.08; 2005-07-26; 22.11; 2005-07-27; 22.18; 2005-07-28; 22.25; 2005-07-29; 22.33; 2005-08-01; 22.33; 2005-08-02; 22.46; 2005-08-03; 22.44; 2005-08-04; 22.40; 2005-08-05; 22.46; 2005-08-08; 22.51; 2005-08-09; 22.54; 2005-08-10; 22.55; 2005-08-11; 22.51; 2005-08-12; 22.47; 2005-08-16; 22.54; 2005-08-17; 22.46; 2005-08-18; 22.38; 2005-08-19; 22.36; 2005-08-22; 22.40; 2005-08-23; 22.41; 2005-08-24; 22.46; 2005-08-25; 22.42; 2005-08-26; 22.46; 2005-08-29; 22.50; 2005-08-30; 22.59; 2005-08-31; 22.60; 2005-09-01; 22.68; 2005-09-02; 22.71; 2005-09-05; 22.69; 2005-09-06; 22.68; 2005-09-07; 22.71; 2005-09-08; 22.69; 2005-09-09; 22.75; 2005-09-12; 22.78; 2005-09-13; 22.84; 2005-09-14; 22.79; 2005-09-15; 22.87; 2005-09-16; 22.99; 2005-09-19; 23.11; 2005-09-20; 23.18; 2005-09-21; 23.15; 2005-09-22; 23.15; 2005-09-23; 23.13; 2005-09-26; 23.16; 2005-09-27; 23.27; 2005-09-28; 23.25; 2005-09-29; 23.17; 2005-09-30; 23.25; 2005-10-03; 23.32; 2005-10-04; 23.32; 2005-10-05; 23.25; 2005-10-06; 23.05; 2005-10-07; 22.99; 2005-10-10; 23.05; 2005-10-11; 23.09; 2005-10-12; 23.07; 2005-10-13; 22.87; 2005-10-14; 22.75; 2005-10-17; 22.83; 2005-10-18; 22.83; 2005-10-19; 22.67; 2005-10-20; 22.75; 2005-10-21; 22.76; 2005-10-24; 22.77; 2005-10-25; 22.80; 2005-10-26; 22.77; 2005-10-27; 22.60; 2005-10-28; 22.56; 2005-10-31; 22.73; 2005-11-02; 22.81; 2005-11-03; 22.90; 2005-11-04; 22.87; 2005-11-07; 22.76; 2005-11-08; 22.76; 2005-11-09; 22.78; 2005-11-10; 22.78; 2005-11-14; 22.85; 2005-11-15; 22.87; 2005-11-16; 22.86; 2005-11-17; 22.96; 2005-11-18; 22.97; 2005-11-21; 22.94; 2005-11-22; 22.92; 2005-11-23; 22.93; 2005-11-24; 22.96; 2005-11-25; 22.95; 2005-11-28; 23.00; 2005-11-29; 22.93; 2005-11-30; 22.96; 2005-12-01; 23.03; 2005-12-02; 23.09; 2005-12-05; 23.11; 2005-12-06; 23.07; 2005-12-07; 23.13; 2005-12-08; 23.18; 2005-12-09; 23.15; 2005-12-12; 23.21; 2005-12-13; 23.22; 2005-12-14; 23.26; 2005-12-15; 23.33; 2005-12-16; 23.30; 2005-12-19; 23.33; 2005-12-20; 23.40; 2005-12-21; 23.45; 2005-12-22; 23.47; 2005-12-23; 23.52; 2005-12-27; 23.59; 2005-12-28; 23.58; 2005-12-29; 23.60; 2005-12-30; 23.54; 2006-01-02; 23.55; 2006-01-03; 23.76; 2006-01-04; 23.91; 2006-01-05; 23.99; 2006-01-06; 24.05; 2006-01-09; 24.18; 2006-01-10; 24.05; 2006-01-11; 24.17; 2006-01-12; 24.16; 2006-01-13; 24.13; 2006-01-16; 24.24; 2006-01-17; 24.33; 2006-01-18; 24.23; 2006-01-19; 24.47; 2006-01-20; 24.61; 2006-01-23; 24.55; 2006-01-24; 24.64; 2006-01-25; 24.70; 2006-01-26; 24.65; 2006-01-27; 24.59; 2006-01-30; 24.60; 2006-01-31; 24.47; 2006-02-01; 24.39; 2006-02-02; 24.44; 2006-02-03; 24.29; 2006-02-06; 24.37; 2006-02-07; 24.45; 2006-02-08; 24.46; 2006-02-09; 24.54; 2006-02-10; 24.50; 2006-02-13; 24.44; 2006-02-14; 24.48; 2006-02-15; 24.54; 2006-02-16; 24.53; 2006-02-17; 24.65; 2006-02-20; 24.83; 2006-02-21; 24.89; 2006-02-22; 24.86; 2006-02-23; 24.84; 2006-02-24; 24.93; 2006-02-27; 25.10; 2006-02-28; 24.98; 2006-03-01; 24.95; 2006-03-02; 24.97; 2006-03-03; 24.90; 2006-03-06; 24.92; 2006-03-07; 24.72; 2006-03-08; 24.53; 2006-03-09; 24.54; 2006-03-10; 24.53; 2006-03-13; 24.55; 2006-03-14; 24.53; 2006-03-15; 24.67; 2006-03-16; 24.87; 2006-03-17; 25.02; 2006-03-20; 24.98; 2006-03-21; 24.91; 2006-03-22; 24.84; 2006-03-23; 24.97; 2006-03-24; 25.08; 2006-03-27; 25.12; 2006-03-28; 25.08; 2006-03-29; 24.92; 2006-03-30; 25.06; 2006-03-31; 25.07; 2006-04-03; 25.16; 2006-04-04; 25.17; 2006-04-05; 25.23; 2006-04-06; 25.25; 2006-04-07; 25.38; 2006-04-10; 25.39; 2006-04-11; 25.35; 2006-04-12; 25.36; 2006-04-13; 25.47; 2006-04-14; 25.47; 2006-04-18; 25.61; 2006-04-19; 25.67; 2006-04-20; 25.67; 2006-04-21; 25.75; 2006-04-24; 25.82; 2006-04-25; 25.76; 2006-04-26; 25.77; 2006-04-27; 25.68; 2006-04-28; 25.65; 2006-05-02; 25.71; 2006-05-04; 25.80; 2006-05-05; 25.85; 2006-05-08; 25.91; 2006-05-09; 25.85; 2006-05-10; 25.86; 2006-05-11; 25.96; 2006-05-12; 25.92; 2006-05-15; 25.70; 2006-05-16; 25.61; 2006-05-17; 25.66; 2006-05-18; 25.51; 2006-05-19; 25.53; 2006-05-22; 25.29; 2006-05-23; 25.00; 2006-05-24; 25.02; 2006-05-25; 24.91; 2006-05-26; 25.17; 2006-05-29; 25.22; 2006-05-30; 25.05; 2006-05-31; 25.01; 2006-06-01; 25.07; 2006-06-02; 25.25; 2006-06-05; 25.31; 2006-06-06; 25.17; 2006-06-07; 25.10; 2006-06-08; 24.89; 2006-06-09; 24.85; 2006-06-12; 24.60; 2006-06-13; 24.15; 2006-06-14; 24.16; 2006-06-16; 24.40; 2006-06-19; 24.35; 2006-06-20; 24.42; 2006-06-21; 24.39; 2006-06-22; 24.48; 2006-06-23; 24.30; 2006-06-26; 24.41; 2006-06-27; 24.65; 2006-06-28; 24.79; 2006-06-29; 24.88; 2006-06-30; 25.00; 2006-07-03; 25.02; 2006-07-04; 25.10; 2006-07-05; 25.08; 2006-07-06; 25.18; 2006-07-07; 25.40; 2006-07-10; 25.47; 2006-07-11; 25.51; 2006-07-12; 25.59; 2006-07-13; 25.41; 2006-07-14; 25.28; 2006-07-17; 25.28; 2006-07-18; 25.37; 2006-07-19; 25.40; 2006-07-20; 25.65; 2006-07-21; 25.63; 2006-07-24; 25.69; 2006-07-25; 25.77; 2006-07-26; 25.74; 2006-07-27; 25.96; 2006-07-28; 26.07; 2006-07-31; 26.15; 2006-08-01; 26.11; 2006-08-02; 25.89; 2006-08-03; 25.71; 2006-08-04; 25.72; 2006-08-07; 25.69; 2006-08-08; 25.76; 2006-08-09; 25.87; 2006-08-10; 25.83; 2006-08-11; 25.69; 2006-08-14; 25.60; 2006-08-16; 25.66; 2006-08-17; 25.64; 2006-08-18; 25.59; 2006-08-21; 25.63; 2006-08-22; 25.65; 2006-08-23; 25.63; 2006-08-24; 25.53; 2006-08-25; 25.47; 2006-08-28; 25.41; 2006-08-29; 25.56; 2006-08-30; 25.67; 2006-08-31; 25.68; 2006-09-01; 25.61; 2006-09-04; 25.79; 2006-09-05; 25.89; 2006-09-06; 25.86; 2006-09-07; 25.74; 2006-09-08; 25.74; 2006-09-11; 25.64; 2006-09-12; 25.72; 2006-09-13; 25.90; 2006-09-14; 25.93; 2006-09-15; 25.85; 2006-09-18; 26.05; 2006-09-19; 25.99; 2006-09-20; 25.90; 2006-09-21; 25.90; 2006-09-22; 25.83; 2006-09-25; 25.91; 2006-09-26; 25.92; 2006-09-27; 25.89; 2006-09-28; 25.89; 2006-09-29; 25.89; 2006-10-02; 25.91; 2006-10-03; 25.92; 2006-10-04; 26.01; 2006-10-05; 26.16; 2006-10-06; 26.19; 2006-10-09; 26.24; 2006-10-10; 26.44; 2006-10-11; 26.48; 2006-10-12; 26.53; 2006-10-13; 26.64; 2006-10-16; 26.64; 2006-10-17; 26.57; 2006-10-18; 26.64; 2006-10-19; 26.77; 2006-10-20; 26.82; 2006-10-23; 26.75; 2006-10-24; 26.83; 2006-10-25; 26.86; 2006-10-26; 26.98; 2006-10-27; 26.92; 2006-10-30; 26.77; 2006-10-31; 26.81; 2006-11-02; 26.81; 2006-11-03; 26.90; 2006-11-06; 27.04; 2006-11-07; 27.21; 2006-11-08; 27.22; 2006-11-09; 27.38; 2006-11-10; 27.29; 2006-11-13; 27.20; 2006-11-14; 27.21; 2006-11-15; 27.08; 2006-11-16; 27.11; 2006-11-17; 27.11; 2006-11-20; 27.14; 2006-11-21; 27.25; 2006-11-22; 27.38; 2006-11-23; 27.38; 2006-11-24; 27.34; 2006-11-27; 27.38; 2006-11-28; 27.34; 2006-11-29; 27.53; 2006-11-30; 27.61; 2006-12-01; 27.70; 2006-12-04; 27.83; 2006-12-05; 27.97; 2006-12-06; 28.00; 2006-12-07; 28.06; 2006-12-08; 28.02; 2006-12-11; 28.02; 2006-12-12; 27.97; 2006-12-13; 28.03; 2006-12-14; 28.03; 2006-12-15; 27.93; 2006-12-18; 28.04; 2006-12-19; 27.90; 2006-12-20; 27.76; 2006-12-21; 27.63; 2006-12-22; 27.60; 2006-12-27; 27.68; 2006-12-28; 27.67; 2006-12-29; 27.63; 2007-01-02; 27.80; 2007-01-03; 27.85; 2007-01-04; 27.69; 2007-01-05; 27.56; 2007-01-08; 27.49; 2007-01-09; 27.58; 2007-01-10; 27.48; 2007-01-11; 27.61; 2007-01-12; 27.77; 2007-01-15; 28.00; 2007-01-16; 28.11; 2007-01-17; 28.14; 2007-01-18; 28.44; 2007-01-19; 28.46; 2007-01-22; 28.54; 2007-01-23; 28.37; 2007-01-24; 28.53; 2007-01-25; 28.61; 2007-01-26; 28.50; 2007-01-29; 28.66; 2007-01-30; 28.60; 2007-01-31; 28.74; 2007-02-01; 28.89; 2007-02-02; 28.88; 2007-02-05; 28.84; 2007-02-06; 28.86; 2007-02-07; 28.77; 2007-02-08; 28.52;