2000 - 2004

All Ordinaries Index series - daily closing - 2000 - 2004

Year / Month / Day	AOI
2000/01/03	7340.68
2000/01/04	7247.81
2000/01/05	6709.50
2000/01/06	6403.63
2000/01/07	6530.05
2000/01/10	6736.15
2000/01/11	6761.25
2000/01/12	6697.46
2000/01/13	6687.92
2000/01/14	6655.70
2000/01/17	6665.45
2000/01/18	6737.85
2000/01/19	6561.12
2000/01/20	6527.09
2000/01/21	6519.54
2000/01/24	6552.94
2000/01/25	6509.78
2000/01/26	6662.54
2000/01/27	6844.90
2000/01/28	6957.20
2000/01/31	6721.81
2000/02/01	6791.10
2000/02/02	6867.35
2000/02/03	6982.52
2000/02/08	7117.60
2000/02/09	7342.79
2000/02/10	7372.53
2000/02/11	7648.02
2000/02/14	7505.20
2000/02/15	7382.51
2000/02/16	7506.64
2000/02/17	7501.14
2000/02/18	7393.00
2000/02/21	7242.97
2000/02/22	7129.90
2000/02/23	7175.11
2000/02/24	7414.84
2000/02/25	7419.78
2000/02/28	7226.29
2000/02/29	7363.68
2000/03/01	7252.73
2000/03/02	7324.22
2000/03/03	7492.34
2000/03/06	7736.20
2000/03/07	7793.58
2000/03/08	7825.57
2000/03/09	7696.55
2000/03/10	7735.87
2000/03/13	7420.54
2000/03/14	7333.61
2000/03/15	7274.04
2000/03/16	7067.49
2000/03/17	7355.56
2000/03/20	7397.96
2000/03/21	7351.13
2000/03/22	7468.26
2000/03/23	7551.40
2000/03/24	7625.94
2000/03/27	7823.53
2000/03/28	7793.31
2000/03/29	7692.36
2000/03/30	7458.09
2000/03/31	7407.51
2000/04/03	7144.49
2000/04/05	6829.44
2000/04/06	6930.12
2000/04/07	7150.70
2000/04/10	7098.16
2000/04/11	6972.01
2000/04/12	7009.03
2000/04/13	6916.34
2000/04/14	6831.06
2000/04/17	6189.72
2000/04/18	6410.47
2000/04/19	6437.50
2000/04/20	6422.08
2000/04/25	6393.69
2000/04/26	6340.24
2000/04/27	6337.97
2000/04/28	6492.52
2000/05/02	6648.01
2000/05/03	6555.59
2000/05/04	6446.60
2000/05/05	6443.49
2000/05/08	6270.09
2000/05/09	6221.72
2000/05/10	6097.27
2000/05/12	6319.86
2000/05/15	6266.03
2000/05/16	6391.81
2000/05/17	6282.88
2000/05/18	6120.22
2000/05/19	6180.41
2000/05/22	6032.36
2000/05/23	6046.21
2000/05/24	5894.63
2000/05/25	5840.87
2000/05/26	5753.58
2000/05/29	5865.87
2000/05/30	5866.88
2000/05/31	6135.94
2000/06/01	6231.51
2000/06/02	6371.38
2000/06/05	6594.77
2000/06/07	6619.39
2000/06/08	6593.47
2000/06/09	6693.61
2000/06/12	6695.51
2000/06/13	6553.10
2000/06/14	6614.96
2000/06/15	6685.19
2000/06/16	6816.62
2000/06/19	6774.43
2000/06/20	6697.65
2000/06/21	6752.12
2000/06/22	6644.67
2000/06/23	6553.59
2000/06/26	6623.81
2000/06/27	6675.77
2000/06/28	6780.60
2000/06/29	6720.32
2000/06/30	6678.54
2000/07/03	6669.63
2000/07/04	6725.65
2000/07/05	6801.91
2000/07/06	6779.18
2000/07/07	6897.73
2000/07/10	7058.93
2000/07/11	7110.05
2000/07/12	7214.41
2000/07/13	7187.89
2000/07/14	7249.02
2000/07/17	7330.97
2000/07/18	7172.44
2000/07/19	7257.14
2000/07/20	7296.38
2000/07/21	7372.27
2000/07/24	7302.01
2000/07/25	7188.45
2000/07/26	7274.89
2000/07/27	7215.56
2000/07/28	7086.33
2000/07/31	6971.42
2000/08/01	7042.10
2000/08/02	7166.67
2000/08/03	7180.44
2000/08/04	7238.27
2000/08/07	7343.67
2000/08/08	7140.00
2000/08/09	7116.44
2000/08/10	7169.32
2000/08/11	7135.60
2000/08/14	7079.45
2000/08/15	7248.66
2000/08/16	7347.61
2000/08/17	7329.04
2000/08/18	7264.07
2000/08/21	7285.33
2000/08/22	7337.37
2000/08/23	7224.26
2000/08/24	7224.01
2000/08/25	7147.60
2000/08/28	7076.85
2000/08/29	7147.11
2000/08/30	7099.42
2000/08/31	7097.76
2000/09/01	7190.34
2000/09/04	7342.77
2000/09/05	7300.50
2000/09/06	7295.58
2000/09/07	7222.58
2000/09/08	7161.65
2000/09/11	7047.53
2000/09/12	6890.57
2000/09/14	6791.12
2000/09/15	6741.23
2000/09/18	6446.92
2000/09/19	6478.85
2000/09/20	6485.82
2000/09/21	6273.60
2000/09/22	6043.47
2000/09/25	6359.13
2000/09/26	6319.00
2000/09/27	6381.43
2000/09/28	6381.15
2000/09/29	6481.09
2000/10/03	6502.64
2000/10/04	6550.50
2000/10/05	6664.82
2000/10/09	6473.31
2000/10/10	6421.42
2000/10/11	6252.72
2000/10/12	6226.50
2000/10/13	6055.69
2000/10/16	6159.48
2000/10/17	6110.65
2000/10/18	5930.28
2000/10/19	5908.78
2000/10/20	6155.05
2000/10/23	6170.97
2000/10/24	6094.16
2000/10/25	6143.77
2000/10/26	6124.57
2000/10/27	6099.72
2000/10/30	6070.96
2000/10/31	6117.87
2000/11/01	6305.84
2000/11/02	6280.03
2000/11/03	6413.65
2000/11/06	6453.40
2000/11/07	6509.20
2000/11/08	6442.69
2000/11/09	6392.23
2000/11/10	6346.45
2000/11/13	6109.50
2000/11/14	6250.24
2000/11/15	6230.58
2000/11/16	6294.40
2000/11/17	6249.77
2000/11/20	6302.84
2000/11/21	6249.22
2000/11/22	6083.13
2000/11/23	5996.82
2000/11/24	5893.23
2000/11/27	5966.32
2000/11/28	5926.99
2000/11/29	5765.34
2000/11/30	5709.82
2000/12/01	5904.24
2000/12/04	5947.55
2000/12/05	5954.86
2000/12/06	6160.62
2000/12/07	6121.38
2000/12/08	6180.14
2000/12/11	6252.50
2000/12/12	6226.65
2000/12/13	6340.22
2000/12/14	6294.63
2000/12/15	6089.04
2000/12/18	6095.18
2000/12/19	6128.96
2000/12/20	6045.85
2000/12/21	5945.71
2000/12/22	5976.86
2000/12/27	5973.61
2000/12/28	5991.48
2000/12/29	6107.89
2001/01/02	6028.53
2001/01/03	5922.51
2001/01/04	6172.64
2001/01/05	6242.97
2001/01/08	6250.64
2001/01/09	6271.68
2001/01/10	6252.23
2001/01/11	6103.83
2001/01/12	6182.84
2001/01/15	6174.05
2001/01/16	6190.22
2001/01/17	6142.17
2001/01/18	6264.41
2001/01/19	6417.26
2001/01/22	6486.85
2001/01/23	6470.98
2001/01/29	6492.45
2001/01/30	6410.29
2001/01/31	6480.01
2001/02/01	6503.33
2001/02/02	6474.03
2001/02/05	6380.60
2001/02/06	6410.16
2001/02/07	6452.67
2001/02/08	6395.39
2001/02/09	6402.35
2001/02/12	6354.24
2001/02/13	6406.35
2001/02/14	6410.11
2001/02/15	6373.39
2001/02/16	6333.67
2001/02/19	6298.89
2001/02/20	6321.33
2001/02/21	6249.83
2001/02/22	6156.62
2001/02/23	6236.65
2001/02/26	6226.06
2001/02/27	6098.47
2001/02/28	6067.66
2001/03/01	5885.98
2001/03/02	5731.23
2001/03/05	5793.70
2001/03/06	5875.64
2001/03/07	5826.75
2001/03/08	5835.89
2001/03/09	5817.46
2001/03/12	5646.34
2001/03/13	5535.56
2001/03/14	5472.34
2001/03/15	5530.14
2001/03/16	5543.50
2001/03/19	5522.44
2001/03/20	5429.82
2001/03/21	5410.02
2001/03/22	5199.10
2001/03/23	5195.69
2001/03/26	5331.27
2001/03/27	5231.20
2001/03/28	5277.99
2001/03/29	5214.67
2001/03/30	5260.07
2001/04/02	5264.17
2001/04/03	5199.66
2001/04/04	4993.40
2001/04/06	5123.10
2001/04/09	5063.54
2001/04/10	5079.63
2001/04/11	5256.00
2001/04/12	5371.03
2001/04/17	5243.80
2001/04/18	5412.29
2001/04/19	5619.81
2001/04/20	5571.83
2001/04/23	5537.29
2001/04/24	5531.11
2001/04/25	5514.09
2001/04/26	5534.32
2001/04/27	5585.71
2001/05/02	5762.93
2001/05/03	5715.65
2001/05/04	5597.97
2001/05/07	5695.55
2001/05/08	5674.69
2001/05/09	5703.07
2001/05/10	5701.51
2001/05/11	5707.38
2001/05/14	5573.65
2001/05/15	5586.65
2001/05/16	5634.55
2001/05/17	5737.39
2001/05/18	5678.09
2001/05/21	5772.35
2001/05/22	5843.36
2001/05/23	5836.12
2001/05/24	5836.47
2001/05/25	5850.96
2001/05/28	5870.64
2001/05/29	5820.06
2001/05/30	5728.17
2001/05/31	5638.21
2001/06/01	5631.86
2001/06/04	5687.79
2001/06/05	5774.79
2001/06/06	5804.49
2001/06/07	5852.96
2001/06/08	5896.16
2001/06/11	5855.99
2001/06/12	5798.24
2001/06/13	5778.96
2001/06/14	5643.58
2001/06/15	5591.71
2001/06/18	5528.33
2001/06/19	5595.55
2001/06/20	5530.59
2001/06/21	5645.07
2001/06/22	5636.83
2001/06/26	5563.14
2001/06/27	5574.39
2001/06/28	5497.19
2001/06/29	5571.90
2001/07/03	5616.49
2001/07/04	5627.76
2001/07/05	5540.41
2001/07/09	5411.78
2001/07/10	5429.20
2001/07/11	5353.50
2001/07/12	5410.14
2001/07/13	5385.31
2001/07/16	5378.83
2001/07/17	5306.29
2001/07/18	5280.49
2001/07/19	5213.94
2001/07/20	5237.82
2001/07/23	5211.57
2001/07/24	5215.40
2001/07/26	5158.22
2001/07/27	5208.69
2001/07/30	5171.07
2001/07/31	5250.09
2001/08/01	5316.45
2001/08/02	5304.28
2001/08/03	5219.88
2001/08/06	5158.05
2001/08/07	5107.65
2001/08/08	5087.59
2001/08/09	4996.50
2001/08/10	5019.23
2001/08/13	4988.47
2001/08/14	5107.93
2001/08/15	5167.77
2001/08/16	5052.01
2001/08/17	5027.23
2001/08/20	4915.29
2001/08/21	4915.32
2001/08/22	4815.92
2001/08/23	4869.85
2001/08/24	4778.54
2001/08/27	4823.35
2001/08/28	4838.83
2001/08/29	4811.48
2001/08/30	4833.63
2001/08/31	4754.41
2001/09/03	4676.30
2001/09/04	4759.88
2001/09/05	4694.36
2001/09/06	4594.96
2001/09/07	4480.69
2001/09/10	4468.98
2001/09/11	4486.27
2001/09/12	4092.87
2001/09/13	4131.42
2001/09/14	4156.92
2001/09/17	4002.45
2001/09/18	3994.98
2001/09/19	4101.60
2001/09/20	4011.10
2001/09/21	3865.98
2001/09/24	4009.64
2001/09/25	3985.22
2001/09/26	4038.48
2001/09/27	4124.50
2001/09/28	4258.09
2001/10/03	4248.74
2001/10/04	4402.25
2001/10/05	4402.38
2001/10/08	4285.83
2001/10/09	4443.41
2001/10/10	4424.49
2001/10/11	4512.45
2001/10/12	4404.97
2001/10/15	4349.81
2001/10/16	4358.56
2001/10/17	4407.25
2001/10/18	4263.91
2001/10/19	4246.32
2001/10/22	4238.54
2001/10/23	4409.82
2001/10/24	4419.04
2001/10/26	4479.28
2001/10/29	4401.31
2001/10/30	4376.70
2001/10/31	4379.03
2001/11/01	4415.82
2001/11/02	4418.07
2001/11/05	4515.19
2001/11/06	4483.60
2001/11/07	4439.95
2001/11/08	4540.87
2001/11/09	4571.91
2001/11/12	4564.96
2001/11/13	4589.20
2001/11/14	4702.79
2001/11/15	4807.63
2001/11/16	4822.19
2001/11/19	4852.39
2001/11/20	4802.73
2001/11/21	4786.63
2001/11/22	4820.38
2001/11/23	4857.13
2001/11/26	4885.22
2001/11/27	4837.42
2001/11/28	4757.85
2001/11/29	4767.64
2001/11/30	4840.32
2001/12/03	4800.91
2001/12/04	4903.52
2001/12/05	5000.31
2001/12/06	5028.40
2001/12/07	5062.94
2001/12/10	5050.14
2001/12/11	5017.56
2001/12/12	5065.04
2001/12/13	4928.45
2001/12/14	4910.35
2001/12/17	4906.41
2001/12/18	4908.07
2001/12/19	4937.76
2001/12/20	4957.39
2001/12/21	4791.72
2001/12/24	4813.33
2001/12/27	4867.38
2001/12/28	4892.09
2001/12/31	4885.63
2002/01/02	4877.77
2002/01/03	4912.18
2002/01/04	5014.31
2002/01/07	5097.20
2002/01/08	5032.01
2002/01/09	4926.44
2002/01/10	4866.87
2002/01/11	4835.52
2002/01/14	4842.95
2002/01/15	4764.76
2002/01/16	4747.84
2002/01/17	4765.74
2002/01/18	4755.78
2002/01/21	4764.75
2002/01/22	4685.81
2002/01/23	4672.46
2002/01/24	4665.50
2002/01/25	4686.58
2002/01/28	4691.28
2002/01/29	4779.59
2002/01/30	4684.51
2002/01/31	4670.91
2002/02/01	4655.83
2002/02/04	4665.16
2002/02/05	4623.36
2002/02/06	4622.50
2002/02/07	4552.32
2002/02/08	4595.95
2002/02/11	4721.87
2002/02/15	4771.77
2002/02/18	4802.09
2002/02/19	4743.26
2002/02/20	4714.89
2002/02/21	4729.17
2002/02/22	4683.67
2002/02/25	4611.97
2002/02/26	4629.84
2002/02/27	4669.72
2002/02/28	4607.21
2002/03/01	4582.64
2002/03/04	4690.54
2002/03/05	4797.28
2002/03/06	4802.82
2002/03/07	4878.75
2002/03/08	4895.17
2002/03/11	4933.83
2002/03/12	4925.14
2002/03/13	4898.61
2002/03/14	4929.25
2002/03/15	4888.62
2002/03/18	4896.61
2002/03/19	4892.25
2002/03/20	4825.54
2002/03/21	4746.34
2002/03/22	4764.08
2002/03/25	4755.39
2002/03/26	4730.63
2002/03/27	4814.42
2002/03/28	4831.65
2002/04/02	4775.18
2002/04/03	4759.96
2002/04/04	4763.79
2002/04/08	4729.27
2002/04/09	4732.71
2002/04/10	4696.47
2002/04/11	4733.97
2002/04/12	4727.36
2002/04/15	4741.68
2002/04/16	4763.72
2002/04/17	4878.36
2002/04/18	4925.55
2002/04/19	4939.07
2002/04/22	4900.76
2002/04/23	4977.41
2002/04/24	4996.20
2002/04/25	4995.72
2002/04/26	4989.78
2002/04/29	4984.32
2002/04/30	5038.44
2002/05/02	5159.78
2002/05/03	5170.72
2002/05/06	5155.40
2002/05/07	5180.91
2002/05/08	5167.31
2002/05/09	5144.77
2002/05/10	5122.69
2002/05/13	5156.41
2002/05/14	5143.83
2002/05/15	5202.54
2002/05/16	5205.32
2002/05/17	5263.12
2002/05/21	5187.43
2002/05/22	5202.43
2002/05/23	5135.19
2002/05/24	5139.84
2002/05/27	5120.86
2002/05/28	5124.66
2002/05/29	5064.30
2002/05/30	5038.82
2002/05/31	5010.43
2002/06/03	5028.67
2002/06/04	5006.25
2002/06/05	5044.90
2002/06/06	5040.52
2002/06/07	5004.29
2002/06/10	5008.34
2002/06/11	4981.36
2002/06/12	4955.01
2002/06/13	4950.74
2002/06/14	4880.02
2002/06/17	4810.54
2002/06/18	4810.59
2002/06/19	4723.54
2002/06/20	4756.86
2002/06/21	4698.11
2002/06/24	4738.94
2002/06/25	4715.95
2002/06/26	4607.77
2002/06/27	4677.92
2002/06/28	4716.35
2002/07/02	4676.42
2002/07/03	4720.23
2002/07/04	4794.42
2002/07/05	4807.48
2002/07/08	4802.42
2002/07/09	4816.75
2002/07/10	4794.86
2002/07/11	4701.09
2002/07/12	4738.30
2002/07/15	4709.00
2002/07/16	4636.61
2002/07/17	4588.32
2002/07/18	4625.89
2002/07/19	4568.59
2002/07/22	4460.16
2002/07/23	4544.42
2002/07/24	4405.49
2002/07/25	4369.80
2002/07/26	4297.61
2002/07/29	4381.50
2002/07/30	4462.64
2002/07/31	4507.23
2002/08/01	4466.18
2002/08/02	4385.08
2002/08/05	4318.59
2002/08/06	4245.12
2002/08/07	4359.78
2002/08/08	4353.61
2002/08/09	4374.32
2002/08/12	4339.52
2002/08/13	4391.70
2002/08/14	4335.87
2002/08/15	4434.39
2002/08/16	4457.70
2002/08/19	4461.25
2002/08/20	4521.70
2002/08/21	4526.52
2002/08/22	4542.90
2002/08/23	4479.65
2002/08/26	4468.72
2002/08/27	4444.81
2002/08/28	4419.12
2002/08/29	4392.55
2002/08/30	4389.11
2002/09/02	4336.00
2002/09/03	4291.87
2002/09/04	4301.33
2002/09/05	4267.06
2002/09/06	4259.43
2002/09/09	4261.55
2002/09/10	4324.47
2002/09/11	4323.02
2002/09/12	4333.35
2002/09/13	4236.03
2002/09/16	4170.58
2002/09/17	4248.19
2002/09/18	4155.82
2002/09/19	4141.26
2002/09/20	4100.56
2002/09/23	4090.79
2002/09/24	4042.65
2002/09/25	4011.36
2002/09/26	4068.33
2002/09/27	4081.00
2002/09/30	3996.14
2002/10/02	4006.00
2002/10/03	3949.34
2002/10/04	3973.09
2002/10/07	3920.71
2002/10/08	3934.21
2002/10/09	3935.63
2002/10/10	3884.13
2002/10/11	3925.17
2002/10/15	4068.36
2002/10/16	4118.51
2002/10/17	4171.23
2002/10/18	4192.94
2002/10/21	4167.09
2002/10/22	4159.80
2002/10/23	4262.00
2002/10/24	4259.76
2002/10/25	4236.00
2002/10/28	4284.72
2002/10/29	4190.17
2002/10/30	4164.08
2002/10/31	4117.70
2002/11/01	4110.22
2002/11/04	4227.59
2002/11/05	4206.22
2002/11/06	4249.00
2002/11/07	4275.76
2002/11/08	4254.19
2002/11/11	4183.07
2002/11/12	4191.60
2002/11/13	4192.40
2002/11/14	4236.69
2002/11/15	4290.73
2002/11/18	4302.00
2002/11/19	4320.47
2002/11/20	4317.19
2002/11/21	4330.64
2002/11/22	4359.03
2002/11/25	4374.41
2002/11/26	4333.28
2002/11/27	4312.71
2002/11/28	4389.95
2002/11/29	4370.09
2002/12/02	4427.06
2002/12/03	4440.59
2002/12/04	4352.53
2002/12/05	4356.96
2002/12/06	4344.73
2002/12/09	4303.56
2002/12/10	4299.63
2002/12/11	4270.99
2002/12/12	4290.50
2002/12/13	4257.95
2002/12/16	4230.53
2002/12/17	4260.79
2002/12/18	4197.35
2002/12/19	4199.93
2002/12/20	4226.44
2002/12/23	4209.35
2002/12/24	4207.53
2002/12/27	4163.47
2002/12/30	4088.08
2002/12/31	4113.06
2003/01/02	4130.17
2003/01/03	4217.74
2003/01/06	4245.53
2003/01/07	4245.00
2003/01/08	4263.21
2003/01/09	4266.56
2003/01/10	4291.72
2003/01/13	4344.02
2003/01/14	4328.63
2003/01/15	4353.38
2003/01/16	4298.37
2003/01/17	4252.03
2003/01/20	4226.71
2003/01/21	4243.22
2003/01/22	4239.66
2003/01/23	4244.79
2003/01/24	4192.37
2003/01/27	4124.56
2003/01/28	4140.40
2003/01/29	4110.78
2003/01/30	4121.07
2003/02/04	4126.19
2003/02/05	4106.56
2003/02/06	4089.12
2003/02/07	4095.79
2003/02/10	4122.38
2003/02/11	4107.72
2003/02/12	4161.33
2003/02/13	4103.67
2003/02/14	4109.69
2003/02/17	4179.44
2003/02/18	4184.25
2003/02/19	4196.74
2003/02/20	4193.10
2003/02/21	4138.46
2003/02/24	4137.61
2003/02/25	4102.98
2003/02/26	4088.39
2003/02/27	4093.32
2003/02/28	4088.57
2003/03/03	4144.39
2003/03/04	4110.22
2003/03/05	4079.89
2003/03/06	4009.82
2003/03/07	3983.39
2003/03/10	3957.55
2003/03/11	3958.06
2003/03/12	3975.38
2003/03/13	3943.71
2003/03/14	4010.85
2003/03/17	3954.19
2003/03/18	4049.73
2003/03/19	4094.68
2003/03/20	4108.62
2003/03/21	4106.68
2003/03/24	4081.44
2003/03/25	4062.02
2003/03/26	4060.88
2003/03/27	3996.14
2003/03/28	3999.68
2003/03/31	3895.62
2003/04/01	3877.53
2003/04/02	3920.49
2003/04/03	3903.50
2003/04/04	3967.54
2003/04/07	4019.28
2003/04/08	3961.98
2003/04/09	3890.96
2003/04/10	3884.17
2003/04/11	3894.01
2003/04/14	3846.36
2003/04/15	3881.78
2003/04/16	3900.31
2003/04/17	3863.75
2003/04/22	3854.11
2003/04/23	3822.20
2003/04/24	3780.32
2003/04/25	3763.60
2003/04/28	3781.99
2003/04/29	3911.26
2003/04/30	3907.23
2003/05/02	3944.04
2003/05/05	3997.77
2003/05/06	3987.34
2003/05/07	3990.30
2003/05/09	4051.14
2003/05/12	4086.84
2003/05/13	4082.61
2003/05/14	4076.16
2003/05/15	4084.24
2003/05/16	4076.26
2003/05/19	4083.56
2003/05/20	4073.05
2003/05/21	4087.00
2003/05/22	4124.72
2003/05/23	4188.43
2003/05/26	4274.83
2003/05/27	4240.53
2003/05/28	4277.45
2003/05/29	4269.29
2003/05/30	4272.24
2003/06/02	4335.37
2003/06/03	4347.73
2003/06/05	4339.64
2003/06/06	4363.44
2003/06/09	4386.07
2003/06/10	4378.19
2003/06/11	4368.57
2003/06/12	4405.99
2003/06/13	4462.52
2003/06/16	4465.31
2003/06/17	4529.66
2003/06/18	4501.44
2003/06/19	4511.16
2003/06/20	4491.31
2003/06/23	4409.83
2003/06/24	4365.34
2003/06/25	4372.89
2003/06/26	4366.04
2003/06/27	4390.20
2003/06/30	4357.39
2003/07/02	4366.71
2003/07/03	4389.25
2003/07/04	4387.68
2003/07/07	4497.97
2003/07/08	4536.64
2003/07/09	4564.75
2003/07/10	4548.26
2003/07/11	4522.97
2003/07/14	4622.44
2003/07/15	4624.17
2003/07/16	4661.74
2003/07/17	4599.39
2003/07/18	4620.35
2003/07/21	4609.46
2003/07/22	4568.69
2003/07/23	4515.01
2003/07/24	4528.71
2003/07/25	4537.64
2003/07/28	4628.80
2003/07/29	4656.82
2003/07/30	4626.51
2003/07/31	4644.50
2003/08/01	4699.04
2003/08/04	4686.37
2003/08/05	4675.57
2003/08/06	4591.26
2003/08/07	4579.07
2003/08/08	4581.30
2003/08/11	4655.45
2003/08/12	4702.27
2003/08/13	4753.76
2003/08/14	4787.34
2003/08/15	4808.89
2003/08/18	4863.86
2003/08/19	4850.23
2003/08/20	4841.56
2003/08/21	4916.92
2003/08/22	4974.87
2003/08/25	4955.75
2003/08/26	4944.63
2003/08/27	4923.74
2003/08/28	4963.83
2003/08/29	5039.33
2003/09/01	5054.32
2003/09/02	5067.53
2003/09/03	5160.07
2003/09/04	5168.86
2003/09/05	5176.81
2003/09/08	5176.85
2003/09/09	5105.42
2003/09/10	4992.95
2003/09/11	5047.86
2003/09/15	5101.09
2003/09/16	5129.63
2003/09/17	5149.14
2003/09/18	5107.21
2003/09/19	5064.91
2003/09/22	5022.79
2003/09/23	5059.84
2003/09/24	5214.71
2003/09/25	5213.63
2003/09/26	5214.34
2003/09/29	5156.99
2003/09/30	5199.87
2003/10/02	5324.01
2003/10/03	5360.81
2003/10/06	5413.24
2003/10/07	5409.82
2003/10/08	5409.28
2003/10/09	5457.26
2003/10/10	5517.98
2003/10/13	5544.45
2003/10/14	5495.25
2003/10/15	5579.57
2003/10/16	5586.42
2003/10/17	5594.70
2003/10/20	5640.62
2003/10/21	5684.94
2003/10/22	5680.31
2003/10/23	5442.38
2003/10/24	5449.69
2003/10/27	5469.20
2003/10/28	5620.80
2003/10/29	5636.74
2003/10/30	5636.20
2003/10/31	5661.40
2003/11/03	5738.53
2003/11/04	5761.73
2003/11/05	5756.43
2003/11/06	5638.64
2003/11/07	5669.76
2003/11/10	5639.92
2003/11/11	5577.75
2003/11/12	5566.02
2003/11/13	5670.63
2003/11/14	5662.90
2003/11/17	5579.94
2003/11/18	5589.11
2003/11/19	5518.80
2003/11/20	5491.23
2003/11/21	5478.60
2003/11/24	5485.20
2003/11/25	5557.04
2003/11/26	5595.04
2003/11/27	5598.04
2003/11/28	5702.67
2003/12/01	5783.39
2003/12/02	5771.52
2003/12/03	5758.78
2003/12/04	5751.22
2003/12/05	5739.67
2003/12/08	5694.39
2003/12/09	5794.66
2003/12/10	5806.39
2003/12/11	5866.94
2003/12/12	5896.07
2003/12/15	5841.63
2003/12/16	5739.93
2003/12/17	5703.75
2003/12/18	5733.38
2003/12/19	5800.74
2003/12/22	5853.89
2003/12/23	5830.64
2003/12/24	5856.40
2003/12/29	5871.90
2003/12/30	5905.74
2003/12/31	5943.02
2004/01/02	6067.52
2004/01/05	6175.90
2004/01/06	6178.60
2004/01/07	6217.61
2004/01/08	6225.49
2004/01/09	6307.21
2004/01/12	6277.01
2004/01/13	6275.86
2004/01/14	6251.47
2004/01/15	6227.44
2004/01/16	6185.70
2004/01/19	6238.70
2004/01/20	6394.02
2004/01/21	6483.71
2004/01/26	6476.85
2004/01/27	6479.99
2004/01/28	6319.53
2004/01/29	6277.59
2004/01/30	6264.56
2004/02/02	6131.66
2004/02/03	6191.89
2004/02/04	6185.31
2004/02/05	6156.50
2004/02/06	6290.26
2004/02/09	6430.55
2004/02/10	6394.90
2004/02/11	6399.54
2004/02/12	6441.33
2004/02/13	6494.29
2004/02/16	6549.01
2004/02/17	6547.87
2004/02/18	6597.50
2004/02/19	6556.70
2004/02/20	6561.14
2004/02/23	6525.26
2004/02/24	6522.61
2004/02/25	6442.86
2004/02/26	6488.42
2004/02/27	6585.01
2004/03/01	6583.32
2004/03/02	6524.39
2004/03/03	6414.80
2004/03/04	6414.14
2004/03/05	6416.07
2004/03/08	6467.50
2004/03/09	6399.74
2004/03/10	6314.61
2004/03/11	6202.13
2004/03/12	6173.61
2004/03/15	6185.08
2004/03/16	6181.27
2004/03/17	6221.93
2004/03/18	6148.90
2004/03/19	6134.40
2004/03/22	6018.46
2004/03/23	6045.23
2004/03/24	6100.25
2004/03/25	6007.58
2004/03/26	5989.78
2004/03/29	5945.31
2004/03/30	6046.99
2004/03/31	6070.00
2004/04/01	6058.73
2004/04/02	6109.02
2004/04/06	6193.61
2004/04/07	6207.37
2004/04/08	6213.26
2004/04/13	6242.60
2004/04/14	6061.70
2004/04/15	5969.41
2004/04/16	5971.36
2004/04/19	5956.11
2004/04/20	5893.78
2004/04/21	5789.18
2004/04/22	5777.13
2004/04/23	5895.59
2004/04/26	5760.29
2004/04/27	5766.89
2004/04/28	5771.40
2004/04/29	5656.70
2004/04/30	5623.48
2004/05/03	5623.79
2004/05/04	5707.40
2004/05/05	5648.36
2004/05/06	5679.22
2004/05/07	5626.60
2004/05/10	5348.05
2004/05/11	5368.24
2004/05/12	5395.02
2004/05/13	5324.02
2004/05/14	5222.12
2004/05/17	5039.30
2004/05/18	5105.14
2004/05/19	5310.24
2004/05/20	5264.01
2004/05/21	5383.89
2004/05/24	5435.54
2004/05/25	5446.53
2004/05/27	5590.54
2004/05/28	5647.76
2004/05/31	5675.85
2004/06/01	5631.05
2004/06/02	5673.88
2004/06/03	5541.05
2004/06/04	5577.26
2004/06/07	5718.63
2004/06/08	5724.62
2004/06/09	5718.81
2004/06/10	5742.23
2004/06/11	5740.51
2004/06/14	5595.65
2004/06/15	5576.03
2004/06/16	5606.42
2004/06/17	5548.81
2004/06/18	5445.42
2004/06/21	5443.69
2004/06/23	5456.83
2004/06/24	5598.28
2004/06/25	5609.47
2004/06/28	5628.29
2004/06/29	5599.12
2004/06/30	5673.29
2004/07/02	5656.58
2004/07/05	5676.82
2004/07/06	5707.95
2004/07/07	5725.52
2004/07/08	5638.85
2004/07/09	5667.35
2004/07/12	5653.17
2004/07/13	5599.31
2004/07/14	5538.32
2004/07/15	5539.67
2004/07/16	5595.01
2004/07/19	5649.28
2004/07/20	5632.77
2004/07/21	5737.58
2004/07/22	5698.92
2004/07/23	5708.27
2004/07/26	5689.56
2004/07/27	5684.27
2004/07/28	5701.03
2004/07/29	5649.88
2004/07/30	5674.82
2004/08/02	5654.53
2004/08/03	5698.46
2004/08/04	5670.27
2004/08/05	5764.25
2004/08/06	5751.18
2004/08/09	5735.30
2004/08/10	5703.58
2004/08/11	5661.75
2004/08/12	5681.74
2004/08/13	5653.76
2004/08/16	5596.73
2004/08/17	5613.57
2004/08/18	5617.13
2004/08/19	5698.38
2004/08/20	5687.92
2004/08/23	5702.87
2004/08/24	5787.60
2004/08/25	5858.48
2004/08/26	5866.91
2004/08/27	5868.23
2004/08/30	5895.39
2004/08/31	5890.63
2004/09/01	5969.84
2004/09/02	5964.09
2004/09/03	5937.40
2004/09/06	6005.17
2004/09/07	6031.77
2004/09/08	5999.53
2004/09/09	5948.13
2004/09/10	5966.95
2004/09/13	6024.13
2004/09/14	6034.92
2004/09/15	6018.06
2004/09/16	6081.99
2004/09/17	6095.00
2004/09/20	6106.59
2004/09/21	6141.15
2004/09/22	6113.67
2004/09/23	6115.82
2004/09/24	6025.32
2004/09/27	6010.06
2004/09/28	5984.63
2004/09/30	6063.87
2004/10/04	6176.35
2004/10/05	6175.19
2004/10/06	6151.78
2004/10/07	6189.55
2004/10/08	6148.30
2004/10/11	6173.83
2004/10/12	6150.59
2004/10/13	6108.92
2004/10/14	6044.11
2004/10/15	6060.09
2004/10/18	6050.59
2004/10/19	6108.88
2004/10/20	6035.60
2004/10/21	6031.51
2004/10/25	5951.99
2004/10/26	5972.89
2004/10/27	5978.65
2004/10/28	6095.14
2004/10/29	6056.94
2004/11/01	6072.19
2004/11/02	6167.78
2004/11/03	6222.64
2004/11/04	6218.82
2004/11/05	6278.79
2004/11/08	6306.01
2004/11/09	6306.69
2004/11/10	6366.98
2004/11/11	6354.26
2004/11/12	6423.37
2004/11/15	6488.33
2004/11/16	6408.57
2004/11/17	6448.53
2004/11/18	6454.11
2004/11/19	6448.93
2004/11/22	6456.45
2004/11/23	6554.60
2004/11/24	6557.41
2004/11/25	6519.34
2004/11/26	6508.89
2004/11/29	6576.90
2004/11/30	6575.56
2004/12/01	6593.97
2004/12/02	6641.88
2004/12/03	6606.98
2004/12/06	6626.98
2004/12/07	6615.21
2004/12/08	6514.77
2004/12/09	6509.77
2004/12/10	6456.47
2004/12/13	6444.80
2004/12/14	6508.85
2004/12/15	6533.14
2004/12/16	6520.71
2004/12/17	6518.13
2004/12/20	6607.17
2004/12/21	6593.24
2004/12/22	6574.74
2004/12/23	6611.62
2004/12/24	6604.16
2004/12/28	6615.90
2004/12/29	6644.57
2004/12/30	6612.97
2004/12/31	6652.88

Updated 31 Dec 2004