|
PureBytes Links
Trading Reference Links
|
There is an additional type of index that I use. When I trade, I buy
a portfolio of stocks, and invest a equal dollar amount in each stock.
To track this type of portfolio, it is useful to create an index in
which the daily PERCENT change for each stock is calculated, then
summed, then averaged to yield the % change for the portfolio.
I realize that if you already own the stocks, you can do the same with
your portfolio value. But I find this valuable when exploring
historical data, new groups of stocks or wanting to look at a subset
of the positions I currently have.
Reef-Break
--- In amibroker@xxxxxxxxxxxxxxx, "Dan Clark" <dan_public@xxxx> wrote:
> Tomasz,
>
>
>
> Thanks for the great feedback. Two questions, though.
>
>
>
> 1. I agree that the High and Low of the day can occur at any
time, but
> for EOD purposes, why would High-Low values be any different than
Open-Close
> values?
>
>
>
> 2. Regarding unweighted indexes vs. weighted indexes (including
> cap-weighted), do you have any links or references that I can use to
> research:
>
>
>
> * What are the benefits of weighted versus unweighted indexes?
> When/why would you use one versus the other?
> * How is the "weighting" of weighted indexes typically calculated?
> For example, is it done by simply multiplying the price time the
number of
> shares outstanding?
>
>
>
> Thanks and best regards,
>
>
>
> Dan.
>
>
>
>
>
> _____
>
> From: amibroker@xxxxxxxxxxxxxxx [mailto:amibroker@xxxxxxxxxxxxxxx]
On Behalf
> Of Tomasz Janeczko
> Sent: Tuesday, September 06, 2005 3:04 AM
> To: amibroker@xxxxxxxxxxxxxxx
> Subject: Re: [amibroker] Creating Indexes with AddToComposite
>
>
>
> Hello,
>
>
>
> Simply adding prices generates "unweighted" index. It is valid
technique.
> Dow Jones Industrials is most
>
> popular example of such index.
>
>
>
> Usual approach is to do capitalization-weighting. For this you need
to know
> the number of shares issued.
>
> Such information is available from Quotes Plus. SP 500 is example of
> capitalization-weighted index.
>
>
>
> As for composite high and low there is another issue to consider:
>
> It is not possible to re-create "real-time" High-Low values of composite
> index using EOD data for
>
> simple fact that Highs and Lows on index components occur at
DIFFERENT times
> during the day.
>
> Simple sum gives just the result that is equivalent to the situation
when
> High and Low is hit
>
> on ALL components at the same time. (very very rare).
>
> Unfortunatelly without intraday data you have simply no other option.
>
>
>
> Composite Open and Close are of course correct because open and
close prices
> occur
>
> at the same time on all components (market open/close times)
>
>
> Best regards,
> Tomasz Janeczko
> amibroker.com
>
> ----- Original Message -----
>
> From: Dan Clark <mailto:dan_public@x...>
>
> To: amibroker@xxxxxxxxxxxxxxx
>
> Sent: Tuesday, September 06, 2005 5:19 AM
>
> Subject: [amibroker] Creating Indexes with AddToComposite
>
>
>
> Hi,
>
>
>
> I'm creating custom indices using AddToComposite. IMO, this is
one of the
> best features of AB and, after a few some initial rough spots (all my
> fault), I have NO technical problems creating a composite index.
> However...
>
>
>
> When creating an index which is simple composite of the US Common
Stocks, I
> notice that the daily range is almost exactly the same and price
movements
> are relatively muted when compared to the standard S&P 500 index. For
> reference, below is the composite index data created from stocks
with Close
> > $ and volume > 100,000 shares. As you can see, the daily range
rarely
> goes below 130 points or over 165 points.
>
>
>
> What is the best algorithm for creating an index? Is a simple
summation
> the best way? Is it valid to simply add together the OHLCV of $3
stocks and
> $100 stocks? Would it better to somehow normalize the stock
prices? If
> so, how?
>
>
>
> I'd appreciate any ideas you might have.
>
>
>
> Thanks and regards,
>
>
>
> Dan.
>
>
>
>
>
> Ticker Date Close Open High Low Volume Open Int.
>
> ~Index_USMkt 12/6/1999 4629.24 4608.46 4730.47
4509.3
> 213794 183
>
> ~Index_USMkt 12/7/1999 4631.4 4645.23 4730.99 4507.49
> 244569 183
>
> ~Index_USMkt 12/8/1999 4640.57 4626.53 4755.45
> 4526.83 258199 183
>
> ~Index_USMkt 12/9/1999 4633.03 4674.82 4790.46
> 4498.69 284698 183
>
> ~Index_USMkt 12/10/1999 4666.05 4671.1 4773.96
4545.7 243032
> 183
>
> ~Index_USMkt 12/13/1999 4645.37 4667.71 4778.88
> 4544.07 211738 183
>
> ~Index_USMkt 12/14/1999 4571.11 4653.13 4726.94
> 4506.49 244048 183
>
> ~Index_USMkt 12/15/1999 4582.16 4552.29 4679.01
> 4441.81 258684 183
>
> ~Index_USMkt 12/16/1999 4668.82 4615.33 4760.87
> 4518.09 270158 183
>
> ~Index_USMkt 12/17/1999 4722.25 4726.53 4862.31
> 4604.08 335796 183
>
> ~Index_USMkt 12/20/1999 4752.02 4744.14 4882.87
> 4630.47 216494 183
>
> ~Index_USMkt 12/21/1999 4865.3 4773.8 4961.91 4700.89
228864
> 183
>
> ~Index_USMkt 12/22/1999 4862.99 4882.21 4985.68
> 4749.14 188930 183
>
> ~Index_USMkt 12/23/1999 4960.99 4891.59 5093.61
4806
> 162521 183
>
> ~Index_USMkt 12/27/1999 5032.49 5017.07 5139.87
4863.1
> 157294 183
>
> ~Index_USMkt 12/28/1999 5063.98 5074.65 5255.52
> 4951.15 150247 183
>
> ~Index_USMkt 12/29/1999 5153.47 5091.67 5299.88
> 4963.19 139770 183
>
> ~Index_USMkt 12/30/1999 5174.29 5189.04 5321.56
> 5047.66 134468 183
>
> ~Index_USMkt 12/31/1999 5223.53 5190.97 5321.89
> 5083.62 87752 183
>
> ~Index_USMkt 1/3/2000 5190.61 5322.94 5386.96
> 5002.74 238220 183
>
> ~Index_USMkt 1/4/2000 5003.35 5105.14 5218.8 4911.18
> 263882 183
>
> ~Index_USMkt 1/5/2000 4970.55 4957.07 5094.47
> 4764.72 327931 183
>
> ~Index_USMkt 1/6/2000 4855.4 4934.52 5082.26 4738.33
> 306540 183
>
> ~Index_USMkt 1/7/2000 5067.33 4879.63 5140.62
> 4820.09 289516 183
>
> ~Index_USMkt 1/10/2000 5272.57 5182.63 5377.2 5032.74
> 261870 183
>
> ~Index_USMkt 1/11/2000 5169.26 5245.57 5393.55
> 5066.58 276669 183
>
> ~Index_USMkt 1/12/2000 5077.33 5242.88 5342.21
4970.1
> 255786 183
>
> ~Index_USMkt 1/13/2000 5166.42 5143.77 5295.04
> 4977.89 271701 183
>
> ~Index_USMkt 1/14/2000 5237.53 5239.28 5380.19
> 5090.69 282506 183
>
> ~Index_USMkt 1/18/2000 5229.48 5229 5383.26 5093.64
> 232868 183
>
> ~Index_USMkt 1/19/2000 5292.79 5250.75 5396.47
> 5136.72 252671 183
>
> ~Index_USMkt 1/20/2000 5327.59 5337.32 5484.49
> 5167.34 353661 183
>
> ~Index_USMkt 1/21/2000 5409.46 5364.45 5541.76
> 5221.36 275701 183
>
> ~Index_USMkt 1/24/2000 5315.53 5478.45 5607.28
> 5231.85 287443 183
>
> ~Index_USMkt 1/25/2000 5303.41 5320.77 5433.42
> 5116.79 277896 183
>
> ~Index_USMkt 1/26/2000 5289.11 5294.88 5448.54
5164.8
> 282324 183
>
> ~Index_USMkt 1/27/2000 5277.88 5317.06 5445.36
> 5151.02 253301 183
>
> ~Index_USMkt 1/28/2000 5129.95 5219.88 5335.74
> 5008.99 243208 183
>
> ~Index_USMkt 1/31/2000 5068.87 5108.89 5212.67
> 4873.83 253281 183
>
> ~Index_USMkt 2/1/2000 5118.38 5093.22 5222.84
> 4952.13 211110 183
>
> ~Index_USMkt 2/2/2000 5182.33 5126.45 5309.51
> 5020.17 259974 183
>
> ~Index_USMkt 2/3/2000 5296.65 5234.03 5387.77
> 5117.01 330080 183
>
> ~Index_USMkt 2/4/2000 5407.51 5350.01 5569.04
> 5212.17 304024 184
>
> ~Index_USMkt 2/7/2000 5458.96 5418.86 5590.83
> 5274.17 277259 184
>
> ~Index_USMkt 2/8/2000 5461.35 5500.93 5619.71
> 5327.13 299468 184
>
> ~Index_USMkt 2/9/2000 5398.52 5489.11 5581.07
> 5299.79 263042 184
>
> ~Index_USMkt 2/10/2000 5435.54 5412.27 5550.09
> 5275.24 234492 184
>
> ~Index_USMkt 2/11/2000 5471.27 5466.37 5639.15
> 5311.09 250529 184
>
> ~Index_USMkt 2/14/2000 5519.73 5512.08 5642.58
> 5330.64 222691 184
>
> ~Index_USMkt 2/15/2000 5577.28 5524.53 5695.02
> 5365.04 247264 184
>
> ~Index_USMkt 2/16/2000 5633.37 5588.68 5795.93
5466.9
> 315847 184
>
> ~Index_USMkt 2/17/2000 5772.41 5699.62 5914.91
> 5526.48 294892 185
>
> ~Index_USMkt 2/18/2000 5656.2 5785.63 5894.49 5537.44
> 270521 185
>
> ~Index_USMkt 2/22/2000 5641.61 5672.31 5805.39
5436
> 256619 185
>
> ~Index_USMkt 2/23/2000 5728.09 5646.64 5853.94
> 5520.93 250364 185
>
> ~Index_USMkt 2/24/2000 5844.2 5791.09 6004.22 5622
288435
> 185
>
> ~Index_USMkt 2/25/2000 5878.62 5867.31 6083.95
> 5702.85 265354 185
>
> ~Index_USMkt 2/28/2000 5912.52 5907.04 6066.3 5649.84
> 268303 185
>
> ~Index_USMkt 2/29/2000 6101.8 6039.08 6256.27 5895.32
> 281388 186
>
> ~Index_USMkt 3/1/2000 6245.86 6155.42 6420.63
> 6010.12 299401 186
>
> ~Index_USMkt 3/2/2000 6220.43 6282.56 6463.91
> 6052.66 260961 186
>
> ~Index_USMkt 3/3/2000 6416.33 6369.13 6598.32
> 6204.79 280997 186
>
> ~Index_USMkt 3/6/2000 6402.02 6451.98 6649.39
> 6178.55 254804 186
>
> ~Index_USMkt 3/7/2000 6299.96 6430.14 6589.56
> 6137.76 300066 186
>
> ~Index_USMkt 3/8/2000 6354.95 6427.02 6627.44
> 6093.87 293943 186
>
> ~Index_USMkt 3/9/2000 6401.04 6351.8 6568.93 6167.39
> 267615 186
>
> ~Index_USMkt 3/10/2000 6318.72 6411.37 6596.21
6197.1
> 267691 186
>
> ~Index_USMkt 3/13/2000 6188.4 6129.03 6435.17 5979.82
> 226804 186
>
> ~Index_USMkt 3/14/2000 6001.21 6306.27 6424.25
> 5840.03 304801 186
>
> ~Index_USMkt 3/15/2000 5891.1 6041.31 6214.04 5658.73
> 365192 186
>
> ~Index_USMkt 3/16/2000 6107.38 5977.96 6273.81
> 5688.91 379533 186
>
> ~Index_USMkt 3/17/2000 6103.59 6061.76 6321.35
> 5906.16 314051 186
>
> ~Index_USMkt 3/20/2000 5868.8 6153.18 6278.83 5745.12
> 236151 186
>
> ~Index_USMkt 3/21/2000 5903.03 5832.34 6037.9 5517.24
> 275462 186
>
> ~Index_USMkt 3/22/2000 6095.16 5958.74 6247.27
5825.5
> 260335 186
>
> ~Index_USMkt 3/23/2000 6183.03 6172.17 6372.6 5984.94
> 265325 187
>
> ~Index_USMkt 3/24/2000 6159.95 6204.11 6374.18
6009.9
> 252831 187
>
> ~Index_USMkt 3/27/2000 6238.45 6332.85 6470.72
> 6104.87 196912 190
>
> ~Index_USMkt 3/28/2000 6167.94 6225.95 6395.15
> 6016.18 214964 190
>
> ~Index_USMkt 3/29/2000 5935.62 6201.75 6302.88
5790.9
> 231391 190
>
> ~Index_USMkt 3/30/2000 5765.93 5839.36 6106.71
> 5559.33 310481 190
>
> ~Index_USMkt 3/31/2000 5886.31 5817.58 6074.38
> 5507.26 312609 190
>
> ~Index_USMkt 4/3/2000 5566.82 5846.39 5970.92
> 5396.02 263767 190
>
> ~Index_USMkt 4/4/2000 5563.69 5674.37 5821.04
> 5005.45 402181 190
>
> ~Index_USMkt 4/5/2000 5694.36 5468.2 5927.93 5338.56
> 291586 190
>
> ~Index_USMkt 4/6/2000 5862.49 5822.76 6085.77
> 5629.75 237678 190
>
> ~Index_USMkt 4/7/2000 5925.39 5969.59 6121.44
> 5737.85 263818 191
>
> ~Index_USMkt 4/10/2000 5654.56 5957.49 6057.61
> 5560.03 226117 191
>
> ~Index_USMkt 4/11/2000 5526.33 5531.43 5762.91
> 5342.03 255127 191
>
> ~Index_USMkt 4/12/2000 5321.74 5549.68 5693.03
> 5202.57 317010 191
>
> ~Index_USMkt 4/13/2000 5266.89 5414.28 5578.32
> 5137.39 313630 191
>
> ~Index_USMkt 4/14/2000 4887.79 5167.42 5305.03
> 4742.45 375120 191
>
> ~Index_USMkt 4/17/2000 4921.75 4779.39 5125.68
> 4591.73 348877 191
>
> ~Index_USMkt 4/18/2000 5230.29 4964.78 5338.61
> 4838.59 279767 191
>
> ~Index_USMkt 4/19/2000 5242.08 5292.76 5470.27
> 5084.56 235455 191
>
> ~Index_USMkt 4/20/2000 5250.28 5295.6 5433.7 5073
226238 191
>
> ~Index_USMkt 4/24/2000 5159.7 5160.64 5333.35 4927.16
> 231128 191
>
> ~Index_USMkt 4/25/2000 5390.17 5279.85 5503.37
> 5141.91 275807 191
>
> ~Index_USMkt 4/26/2000 5328.93 5419.39 5568.6 5220.59
> 271603 191
>
> ~Index_USMkt 4/27/2000 5414.8 5205.65 5512.72 5090.41
> 278538 191
>
> ~Index_USMkt 4/28/2000 5526.5 5449.92 5660.65 5312
280571
> 191
>
> ~Index_USMkt 5/1/2000 5719.49 5597.74 5850.49
> 5483.08 245136 191
>
> ~Index_USMkt 5/2/2000 5518.76 5660.14 5798.7 5431.74
> 220326 191
>
> ~Index_USMkt 5/3/2000 5428.74 5483.2 5595.97 5230.77
> 236706 191
>
> ~Index_USMkt 5/4/2000 5478.75 5464.75 5631.43
5323
> 205918 191
>
> ~Index_USMkt 5/5/2000 5557.04 5454.53 5679.07
> 5372.38 189284 191
>
> ~Index_USMkt 5/8/2000 5432.01 5516.59 5627.61
> 5335.58 190667 191
>
> ~Index_USMkt 5/9/2000 5316.62 5466.13 5537.19
5196.9
> 221929 191
>
> ~Index_USMkt 5/10/2000 5156.47 5256.73 5375.31
> 5015.87 305275 191
>
> ~Index_USMkt 5/11/2000 5281 5221.11 5394.56 5078.58
> 284599 191
>
> ~Index_USMkt 5/12/2000 5322.61 5321.94 5492.43
> 5210.11 220651 191
>
> ~Index_USMkt 5/15/2000 5396.96 5337.81 5484.47
> 5168.73 214500 191
>
> ~Index_USMkt 5/16/2000 5514.92 5474.47 5631.25
> 5340.77 225723 191
>
> ~Index_USMkt 5/17/2000 5421.84 5443.28 5562.39
> 5300.03 220576 191
>
> ~Index_USMkt 5/18/2000 5336.12 5431.72 5525.14
> 5255.83 189255 191
>
> ~Index_USMkt 5/19/2000 5217.94 5287.06 5390.01
> 5124.71 222957 191
>
> ~Index_USMkt 5/22/2000 5177.14 5235.94 5317.57
> 4911.08 265991 191
>
> ~Index_USMkt 5/23/2000 5036.66 5171.05 5304.46
> 4946.36 245444 191
>
> ~Index_USMkt 5/24/2000 5048.47 5028.05 5164.07
> 4775.24 344658 191
>
> ~Index_USMkt 5/25/2000 4993.65 5107.41 5258.36
> 4899.97 255890 191
>
> ~Index_USMkt 5/26/2000 4979.52 5023.38 5114.62
> 4853.13 161497 191
>
> ~Index_USMkt 5/30/2000 5200.11 5049.68 5264.97
> 4974.33 220326 191
>
> ~Index_USMkt 5/31/2000 5141.42 5180.27 5352.54
> 5035.75 256668 191
>
> ~Index_USMkt 6/1/2000 5335.66 5213.33 5422.48
> 5121.61 251412 191
>
> ~Index_USMkt 6/2/2000 5608.37 5510.5 5737.49 5396.12
> 295702 191
>
> ~Index_USMkt 6/5/2000 5657.21 5585.37 5801.26
> 5447.75 215109 191
>
> ~Index_USMkt 6/6/2000 5601.61 5678.08 5828.09
> 5493.44 237537 191
>
> ~Index_USMkt 6/7/2000 5644.37 5620.25 5758.31
> 5471.56 210612 191
>
> ~Index_USMkt 6/8/2000 5662.96 5690.87 5800.39
> 5532.71 180954 191
>
> ~Index_USMkt 6/9/2000 5747.21 5724.17 5873.77
> 5601.49 168417 191
>
> ~Index_USMkt 6/12/2000 5597.79 5758.11 5836.91
> 5503.11 180154 191
>
> ~Index_USMkt 6/13/2000 5666.99 5557.98 5747.93
> 5412.03 201746 191
>
> ~Index_USMkt 6/14/2000 5612.48 5687.24 5804.69
> 5522.95 203868 191
>
> ~Index_USMkt 6/15/2000 5598.53 5613.28 5735.02
> 5437.12 219598 191
>
> ~Index_USMkt 6/16/2000 5590.81 5617.31 5733.15
> 5463.71 271452 191
>
> ~Index_USMkt 6/19/2000 5701.54 5573.08 5803.31
> 5459.46 216164 191
>
> ~Index_USMkt 6/20/2000 5778.48 5725.16 5907.53
5603.4
> 229196 191
>
> ~Index_USMkt 6/21/2000 5852.61 5741.9 5968.48 5639.51
> 214393 191
>
> ~Index_USMkt 6/22/2000 5702.07 5877.32 5947.85
> 5633.66 206490 191
>
> ~Index_USMkt 6/23/2000 5659.57 5715.02 5830.84
> 5519.77 213553 191
>
> ~Index_USMkt 6/26/2000 5777.84 5710.51 5901.01
> 5564.65 195723 191
>
> ~Index_USMkt 6/27/2000 5697.54 5747.26 5895.74
> 5583.43 217652 191
>
> ~Index_USMkt 6/28/2000 5842.99 5719.81 5936.61
> 5641.91 224854 191
>
> ~Index_USMkt 6/29/2000 5775.35 5795.9 5932.78 5640.72
> 209321 192
>
> ~Index_USMkt 6/30/2000 5800.2 5784.38 5971.04 5605.86
> 259490 192
>
> ~Index_USMkt 7/3/2000 5886.72 5801.44 5970.08
> 5723.74 80713 192
>
> ~Index_USMkt 7/5/2000 5827.44 5903.75 6035.12
> 5704.81 238129 193
>
> ~Index_USMkt 7/6/2000 5853.24 5837.91 5975.61
> 5648.96 248364 193
>
> ~Index_USMkt 7/7/2000 5927.43 5879.25 6051.81
> 5760.64 218721 193
>
> ~Index_USMkt 7/10/2000 5994.03 5929.3 6131.98 5826.66
> 210959 193
>
> ~Index_USMkt 7/11/2000 5995.5 5996.74 6181.02 5837.09
> 277447 194
>
> ~Index_USMkt 7/12/2000 6144.87 6086.77 6325.25
> 5959.78 246322 194
>
> ~Index_USMkt 7/13/2000 6264.64 6273.44 6453.52
> 6070.74 239538 194
>
> ~Index_USMkt 7/14/2000 6279.72 6309.44 6440.43
> 6106.38 240081 194
>
> ~Index_USMkt 7/17/2000 6285.02 6237.03 6427.7 6090.13
> 210249 194
>
> ~Index_USMkt 7/18/2000 6220.62 6264.9 6411.27 6083.47
> 235120 194
>
> ~Index_USMkt 7/19/2000 6128.78 6212.71 6342.55
> 6009.13 210827 194
>
> ~Index_USMkt 7/20/2000 6284.47 6197.78 6457.69
> 6072.39 279169 195
>
> ~Index_USMkt 7/21/2000 6116.62 6241.47 6358.58
> 6025.46 261370 195
>
> ~Index_USMkt 7/24/2000 6033.4 6156.59 6293.52 5918.44
> 227698 195
>
> ~Index_USMkt 7/25/2000 6043.78 6064.66 6209.6
5879.2 233209
> 195
>
> ~Index_USMkt 7/26/2000 5995.15 6020.2 6162.97 5791.45
> 275288 195
>
> ~Index_USMkt 7/27/2000 5896.48 5951.68 6121.06
> 5737.21 324888 195
>
> ~Index_USMkt 7/28/2000 5748.07 5910.14 6030.61
> 5622.09 296960 196
>
> ~Index_USMkt 7/31/2000 5854.91 5776.95 5974.6 5581.55
> 233000 196
>
> ~Index_USMkt 8/1/2000 5832.28 5833.72 5990.03
> 5696.61 196690 196
>
> ~Index_USMkt 8/2/2000 5847.32 5824.38 6023.02
> 5688.22 220623 196
>
> ~Index_USMkt 8/3/2000 5917.28 5705.81 6010.71
5574.4
> 332789 196
>
> ~Index_USMkt 8/4/2000 5969.52 5967.75 6122.61
> 5806.57 246080 196
>
> ~Index_USMkt 8/7/2000 6119.08 6007.27 6210.06
> 5889.89 212646 196
>
> ~Index_USMkt 8/8/2000 6213.68 6156.79 6359.8 6044.55
> 219753 197
>
> ~Index_USMkt 8/9/2000 6158.96 6269.96 6381.36
> 6061.53 249494 198
>
> ~Index_USMkt 8/10/2000 6137.06 6152.34 6294.06
> 5979.65 234544 198
>
> ~Index_USMkt 8/11/2000 6177.9 6108.41 6275.5 5979.74
203755
> 199
>
> ~Index_USMkt 8/14/2000 6257.86 6203.55 6349.9 6080.26
> 179249 199
>
> ~Index_USMkt 8/15/2000 6259.82 6267.23 6394.07
> 6149.71 209090 199
>
> ~Index_USMkt 8/16/2000 6245 6291.41 6419.83 6142.14
> 217291 199
>
> ~Index_USMkt 8/17/2000 6353.37 6231.86 6427.31
> 6146.39 202139 199
>
> ~Index_USMkt 8/18/2000 6321.79 6401.09 6498.5 6218.67
> 209708 200
>
> ~Index_USMkt 8/21/2000 6349.57 6368.48 6477.27
6225.8
> 177543 200
>
> ~Index_USMkt 8/22/2000 6357.09 6382 6500.23 6252
175490
> 200
>
> ~Index_USMkt 8/23/2000 6370.28 6324.17 6469.88
6199.7
> 192179 200
>
> ~Index_USMkt 8/24/2000 6461.58 6390.25 6561.85
> 6298.24 206879 200
>
> ~Index_USMkt 8/25/2000 6466.69 6463.68 6589.44
6338.4
> 158745 200
>
> ~Index_USMkt 8/28/2000 6467.58 6474.49 6614.69
> 6355.69 174562 200
>
> ~Index_USMkt 8/29/2000 6499.83 6473.42 6628.22
> 6343.29 172685 200
>
> ~Index_USMkt 8/30/2000 6600.58 6507.9 6694.09 6408.54
> 176230 200
>
> ~Index_USMkt 8/31/2000 6707.61 6606.55 6836.35
> 6479.06 231607 200
>
> ~Index_USMkt 9/1/2000 6771.74 6749.4 6918.7 6581.48
167630
> 200
>
> ~Index_USMkt 9/5/2000 6707.73 6755.01 6905.5 6592.77
> 180552 200
>
> ~Index_USMkt 9/6/2000 6590.27 6709.41 6819.78
6471.7
> 241721 200
>
> ~Index_USMkt 9/7/2000 6721.35 6599.93 6830.65
> 6495.03 203975 200
>
> ~Index_USMkt 9/8/2000 6599.07 6698.66 6827.35
> 6501.12 210076 200
>
> ~Index_USMkt 9/11/2000 6564.71 6574.95 6761.32
> 6416.53 200672 200
>
> ~Index_USMkt 9/12/2000 6551.17 6603.6 6770.26 6432.64
> 199869 200
>
> ~Index_USMkt 9/13/2000 6571.12 6498.03 6726.51
> 6396.64 210174 200
>
> ~Index_USMkt 9/14/2000 6688.23 6632.55 6868.37
> 6510.53 214247 200
>
> ~Index_USMkt 9/15/2000 6595.35 6672.21 6802 6478.09
> 260642 200
>
> ~Index_USMkt 9/18/2000 6401.12 6607.91 6708.24
6309.9
> 223739 200
>
> ~Index_USMkt 9/19/2000 6530.58 6448.86 6646.56
6310.9
> 223477 200
>
> ~Index_USMkt 9/20/2000 6506.84 6505.54 6672.85
> 6338.88 225023 200
>
> ~Index_USMkt 9/21/2000 6433.12 6487.57 6613.15
> 6315.44 221637 200
>
> ~Index_USMkt 9/22/2000 6568.22 6272.77 6662.99
> 6175.23 313256 200
>
> ~Index_USMkt 9/25/2000 6501.71 6605.64 6756.79
> 6402.33 230999 200
>
> ~Index_USMkt 9/26/2000 6379.08 6485.95 6612.31
> 6253.06 235707 200
>
> ~Index_USMkt 9/27/2000 6289.09 6415.35 6545.24
> 6140.74 242552 200
>
> ~Index_USMkt 9/28/2000 6439.17 6282.45 6551.71
> 6177.81 286561 200
>
> ~Index_USMkt 9/29/2000 6368.64 6409.38 6585.94
> 6194.48 490505 201
>
> ~Index_USMkt 10/2/2000 6220.6 6399.92 6529.26 6092.94
> 306884 202
>
> ~Index_USMkt 10/3/2000 6071.7 6260 6382.39 5982.53
325248
> 202
>
> ~Index_USMkt 10/4/2000 6195.73 6030.66 6322.64
> 5854.97 320583 202
>
> ~Index_USMkt 10/5/2000 6057.89 6169.59 6333.28
5952.4
> 274345 202
>
> ~Index_USMkt 10/6/2000 5922.75 6062.77 6178.59
> 5779.98 258095 202
>
> ~Index_USMkt 10/9/2000 5987.99 5926.11 6131.25
> 5723.03 205398 202
>
> ~Index_USMkt 10/10/2000 5830.32 5960.6 6100.01 5702.46
> 433390 202
>
> ~Index_USMkt 10/11/2000 5757.57 5745.01 5967.89
> 5584.47 355849 202
>
> ~Index_USMkt 10/12/2000 5619.72 5828.46 5931.46
> 5506.07 357992 202
>
> ~Index_USMkt 10/13/2000 5860.52 5584.4 5939.06
5485.4 317462
> 202
>
> ~Index_USMkt 10/16/2000 5944.68 5882.31 6160.38
> 5740.74 281590 202
>
> ~Index_USMkt 10/17/2000 5845.05 5977.78 6088.84
> 5709.73 347899 202
>
> ~Index_USMkt 10/18/2000 5730.84 5722.45 5962.18
> 5482.22 350146 202
>
> ~Index_USMkt 10/19/2000 5904.54 5797.33 6038.57
> 5586.75 337371 202
>
> ~Index_USMkt 10/20/2000 5962.45 5892.73 6143.17
> 5786.48 263599 202
>
> ~Index_USMkt 10/23/2000 6011.24 6010.85 6176.54
> 5866.25 229149 202
>
> ~Index_USMkt 10/24/2000 5983.79 6038.66 6202.93
> 5836.69 272789 202
>
> ~Index_USMkt 10/25/2000 5790.01 5936.91 6098 5644.35
> 297874 202
>
> ~Index_USMkt 10/26/2000 5933.3 5831.14 6074.82 5500.47
> 300902 202
>
> ~Index_USMkt 10/27/2000 5847.96 5916.93 6096.93
> 5658.34 321448 202
>
> ~Index_USMkt 10/30/2000 5834.63 5825.94 6027.63
> 5641.37 294341 202
>
> ~Index_USMkt 10/31/2000 6078.98 5865.14 6181.62
> 5764.67 321353 202
>
> ~Index_USMkt 11/1/2000 6048.47 6024.87 6208 5879.05
> 313205 202
>
> ~Index_USMkt 11/2/2000 6224.1 6129.8 6342.04 6013.85
308267
> 202
>
> ~Index_USMkt 11/3/2000 6230.12 6239.73 6402.4 6052.58
> 216480 202
>
> ~Index_USMkt 11/6/2000 6243.54 6236.38 6419.65
> 6082.52 215863 202
>
> ~Index_USMkt 11/7/2000 6206.65 6232.72 6355.3 6052
211804
> 202
>
> ~Index_USMkt 11/8/2000 6053.98 6215.98 6324.22
> 5957.52 217066 202
>
> ~Index_USMkt 11/9/2000 5922.71 5990.14 6121.57
> 5740.32 254846 202
>
> ~Index_USMkt 11/10/2000 5769.64 5853.46 5990.5 5688.19
> 195944 202
>
> ~Index_USMkt 11/13/2000 5593.44 5644.86 5820.85
> 5369.34 262433 202
>
> ~Index_USMkt 11/14/2000 5788.85 5708.34 5938.81
> 5616.29 244182 203
>
> ~Index_USMkt 11/15/2000 5832.96 5812.28 5981.08
> 5659.76 278568 203
>
> ~Index_USMkt 11/16/2000 5627.86 5786.6 5898.65 5560.25
> 240896 203
>
> ~Index_USMkt 11/17/2000 5610.45 5684.33 5798.36
> 5463.86 232310 203
>
> ~Index_USMkt 11/20/2000 5410.19 5536.65 5626.1 5287.42
> 229755 203
>
> ~Index_USMkt 11/21/2000 5400.77 5436.26 5565.47
> 5244.73 241883 203
>
> ~Index_USMkt 11/22/2000 5258.72 5336.68 5454.87
> 5137.67 221181 203
>
> ~Index_USMkt 11/24/2000 5461.46 5337.42 5527.44
> 5263.64 102056 203
>
> ~Index_USMkt 11/27/2000 5404.89 5559.46 5660.26
> 5304.28 227921 203
>
> ~Index_USMkt 11/28/2000 5230.71 5402.78 5502.86
> 5152.14 261946 203
>
> ~Index_USMkt 11/29/2000 5190.19 5256.19 5384.51
> 5038.87 254715 203
>
> ~Index_USMkt 11/30/2000 5131.95 5084.94 5285.46
> 4870.83 376872 203
>
> ~Index_USMkt 12/1/2000 5201.22 5176.77 5409.36
5053.5
> 267216 203
>
> ~Index_USMkt 12/4/2000 5155.12 5215.93 5327.33
> 5017.78 228893 203
>
> ~Index_USMkt 12/5/2000 5520.63 5232.18 5601.99
> 5133.16 318542 203
>
> ~Index_USMkt 12/6/2000 5397.73 5511.06 5666.95
> 5296.41 338505 203
>
> ~Index_USMkt 12/7/2000 5355.61 5381.4 5523.4 5227.58
230537
> 203
>
> ~Index_USMkt 12/8/2000 5599.37 5473.06 5710.43
> 5368.38 298561 203
>
> ~Index_USMkt 12/11/2000 5715.83 5612.85 5838.48
> 5487.98 288743 203
>
> ~Index_USMkt 12/12/2000 5537.34 5681.82 5776.07
> 5449.29 342015 203
>
> ~Index_USMkt 12/13/2000 5389.45 5590.24 5664.89
> 5307.35 264446 203
>
> ~Index_USMkt 12/14/2000 5255.2 5376.55 5478.51 5163.92
> 236518 203
>
> ~Index_USMkt 12/15/2000 5171.29 5188.65 5319.82
> 4986.03 375418 203
>
> ~Index_USMkt 12/18/2000 5185.45 5236.74 5406.19
5036.2
> 258906 203
>
> ~Index_USMkt 12/19/2000 5124.19 5177.88 5398.96
> 5034.68 293113 203
>
> ~Index_USMkt 12/20/2000 4889.64 5030.48 5126.39
> 4757.45 323180 203
>
> ~Index_USMkt 12/21/2000 4895.4 4898.51 5076.13 4728.56
> 302918 203
>
> ~Index_USMkt 12/22/2000 5098.68 4945.84 5193.74
> 4871.84 243337 203
>
> ~Index_USMkt 12/26/2000 5139.57 5110.22 5265.94
> 4971.42 169093 203
>
> ~Index_USMkt 12/27/2000 5280.86 5114.06 5368
5033.6 237030
> 203
>
> ~Index_USMkt 12/28/2000 5389.76 5259.24 5483.21
> 5182.89 223438 203
>
> ~Index_USMkt 12/29/2000 5303.1 5400.6 5542.38 5203.77
244982
> 203
>
> ~Index_USMkt 1/2/2001 5006.29 5313.09 5387.84
> 4906.02 261079 203
>
> ~Index_USMkt 1/3/2001 5242.94 4967.13 5386.02
> 4754.68 417774 203
>
> ~Index_USMkt 1/4/2001 5081.81 5217.47 5368.53
> 4931.57 450785 203
>
> ~Index_USMkt 1/5/2001 4870.44 5073.42 5144.58
> 4747.49 334467 203
>
> ~Index_USMkt 1/8/2001 4852.19 4869.25 4989.37
> 4677.77 280224 203
>
> ~Index_USMkt 1/9/2001 4856.58 4883.73 5016.82
> 4736.38 299956 203
>
> ~Index_USMkt 1/10/2001 4965.47 4827.5 5054.83 4730.72
> 318150 203
>
> ~Index_USMkt 1/11/2001 5090.15 4970.15 5224.64
> 4864.69 370424 203
>
> ~Index_USMkt 1/12/2001 5055.64 5070.46 5207.11
> 4900.13 314221 203
>
> ~Index_USMkt 1/16/2001 5125.12 5054.86 5227.58
4918.9
> 276651 203
>
> ~Index_USMkt 1/17/2001 5137.07 5201.91 5334.5 5021.45
> 369952 203
>
> ~Index_USMkt 1/18/2001 5191.4 5135.38 5300.27 4981.14
> 359726 203
>
> ~Index_USMkt 1/19/2001 5111.33 5193.49 5269.96
> 4999.97 348281 203
>
> ~Index_USMkt 1/22/2001 5128.86 5119.92 5256.93
> 4990.32 311272 203
>
> ~Index_USMkt 1/23/2001 5272.1 5135.77 5363.21
5039.4 333165
> 203
>
> ~Index_USMkt 1/24/2001 5299.9 5283.22 5439.59 5162.44
> 323301 203
>
> ~Index_USMkt 1/25/2001 5262 5298.2 5424.76 5139.69
279113
> 203
>
> ~Index_USMkt 1/26/2001 5295.38 5245.28 5402.56
> 5123.59 255274 204
>
> ~Index_USMkt 1/29/2001 5365.11 5279.65 5453.18
> 5194.68 276542 204
>
> ~Index_USMkt 1/30/2001 5361.68 5392.15 5488.04
5238.6
> 310809 204
>
> ~Index_USMkt 1/31/2001 5320.48 5372.4 5488.01
5214.1 400430
> 204
>
> ~Index_USMkt 2/1/2001 5297.71 5327.79 5420.48
> 5182.03 269855 204
>
> ~Index_USMkt 2/2/2001 5187.35 5304.65 5392.56
> 5114.34 272645 204
>
> ~Index_USMkt 2/5/2001 5170.6 5177.2 5278.97 5044.54
238214
> 204
>
> ~Index_USMkt 2/6/2001 5211.13 5180.33 5327.03
> 5096.76 254177 205
>
> ~Index_USMkt 2/7/2001 5180.29 5188.68 5307.01
> 5064.93 250423 205
>
> ~Index_USMkt 2/8/2001 5156.05 5201.34 5312.2 5077.43
> 272621 205
>
> ~Index_USMkt 2/9/2001 5077.3 5144.04 5215.3 4986.65
241686
> 205
>
> ~Index_USMkt 2/12/2001 5119.25 5077.01 5207.05
> 4982.69 207706 205
>
> ~Index_USMkt 2/13/2001 5067.19 5131.59 5250.54
> 5001.19 239169 205
>
> ~Index_USMkt 2/14/2001 5094.43 5073.01 5187.17
> 4956.13 312269 205
>
> ~Index_USMkt 2/15/2001 5161.32 5131.27 5261.3 5042.23
> 308853 205
>
> ~Index_USMkt 2/16/2001 5048.6 5072.65 5156.04 4950.76
> 255108 205
>
> ~Index_USMkt 2/20/2001 4915.41 5059.25 5126.83
> 4847.13 255023 205
>
> ~Index_USMkt 2/21/2001 4831.31 4881.17 5010.22
> 4752.21 294996 205
>
> ~Index_USMkt 2/22/2001 4781.73 4834.24 4926.71
> 4646.42 333779 205
>
> ~Index_USMkt 2/23/2001 4777.48 4761.77 4869.07
> 4598.63 271969 205
>
> ~Index_USMkt 2/26/2001 4901 4808.98 4967.33
4722.8 262967
> 205
>
> ~Index_USMkt 2/27/2001 4812.25 4876.35 4961.74
> 4730.02 252003 205
>
> ~Index_USMkt 2/28/2001 4731.63 4826.98 4895.39
> 4657.73 294364 205
>
> ~Index_USMkt 3/1/2001 4739.91 4704.07 4812.77
> 4569.83 313610 205
>
> ~Index_USMkt 3/2/2001 4763.58 4695.87 4881.65
> 4620.46 296336 205
>
> ~Index_USMkt 3/5/2001 4779.8 4789.87 4880.75 4687.94
> 244798 205
>
> ~Index_USMkt 3/6/2001 4820.68 4829.45 4927.89
> 4737.02 298699 205
>
> ~Index_USMkt 3/7/2001 4828.74 4849.1 4932.1 4732.38
272996
> 205
>
> ~Index_USMkt 3/8/2001 4793.93 4829.83 4904.92
> 4711.35 262832 205
>
> ~Index_USMkt 3/9/2001 4684.93 4762.99 4813.63
> 4614.14 254753 205
>
> ~Index_USMkt 3/12/2001 4495.89 4631.34 4693.28
> 4444.08 289357 205
>
> ~Index_USMkt 3/13/2001 4552.58 4513.67 4630.71
4392.4
> 297389 205
>
> ~Index_USMkt 3/14/2001 4456.6 4445.29 4583.24 4341.83
> 322283 205
>
> ~Index_USMkt 3/15/2001 4436.46 4511.89 4598.32
> 4371.53 283441 205
>
> ~Index_USMkt 3/16/2001 4321.45 4420.76 4487.25
> 4258.16 365082 205
>
> ~Index_USMkt 3/19/2001 4417.74 4344.27 4484.3 4243.58
> 273374 205
>
> ~Index_USMkt 3/20/2001 4342.6 4431.2 4533.57 4287.56
301140
> 205
>
> ~Index_USMkt 3/21/2001 4246.19 4333.59 4405.11
> 4186.05 322150 205
>
> ~Index_USMkt 3/22/2001 4196.95 4221.15 4313.21
> 3992.31 465053 205
>
> ~Index_USMkt 3/23/2001 4299.26 4241.01 4392.27
> 4154.97 376065 205
>
> ~Index_USMkt 3/26/2001 4370.21 4347.81 4469.44
> 4265.74 270089 205
>
> ~Index_USMkt 3/27/2001 4417.55 4375.55 4487.32
> 4282.98 322162 205
>
> ~Index_USMkt 3/28/2001 4307.7 4361.76 4430.58 4223.23
> 300088 205
>
> ~Index_USMkt 3/29/2001 4295.14 4293.37 4410.77
> 4196.67 308908 205
>
> ~Index_USMkt 3/30/2001 4376.79 4318.66 4447.46
> 4237.13 313286 205
>
> ~Index_USMkt 4/2/2001 4253.93 4358 4435.13 4180.07
> 326579 205
>
> ~Index_USMkt 4/3/2001 4095.27 4223.29 4271.19
> 4023.24 356783 205
>
> ~Index_USMkt 4/4/2001 4091.53 4088.67 4210.8
3987.2 391019
> 205
>
> ~Index_USMkt 4/5/2001 4276.09 4166.02 4338.63
> 4101.61 334635 205
>
> ~Index_USMkt 4/6/2001 4181.56 4238.62 4306.8 4089.29
> 302510 205
>
> ~Index_USMkt 4/9/2001 4241.11 4206.04 4315.67
> 4143.55 265299 205
>
> ~Index_USMkt 4/10/2001 4376.09 4280.72 4452.57
> 4231.17 364397 205
>
> ~Index_USMkt 4/11/2001 4366.92 4426.46 4505.33
4291.4
> 349078 205
>
> ~Index_USMkt 4/12/2001 4449.72 4355.43 4506.63
> 4285.88 277536 205
>
> ~Index_USMkt 4/16/2001 4421.2 4433.27 4513.83 4338.45
> 243165 205
>
> ~Index_USMkt 4/17/2001 4464.52 4403.59 4524.8 4343.39
> 276201 205
>
> ~Index_USMkt 4/18/2001 4624.01 4516.6 4746.37 4448.21
> 472669 205
>
> ~Index_USMkt 4/19/2001 4683.42 4636.23 4757.09
> 4528.59 432743 205
>
> ~Index_USMkt 4/20/2001 4624.62 4654.34 4741.83
> 4518.34 339136 205
>
> ~Index_USMkt 4/23/2001 4562.31 4605.73 4665.34
4484.3
> 255899 205
>
> ~Index_USMkt 4/24/2001 4535.53 4565.85 4665 4461.43
> 271202 205
>
> ~Index_USMkt 4/25/2001 4599.11 4529.32 4651.98
> 4459.21 273354 205
>
> ~Index_USMkt 4/26/2001 4633.65 4608.17 4744.73
> 4519.35 318442 205
>
> ~Index_USMkt 4/27/2001 4718.59 4676.74 4781.81
4604.8
> 268023 205
>
> ~Index_USMkt 4/30/2001 4753.03 4747.42 4864.83
> 4666.22 293997 205
>
> ~Index_USMkt 5/1/2001 4796.05 4752.44 4850.32
> 4661.88 278145 205
>
> ~Index_USMkt 5/2/2001 4810.58 4813.2 4902.32 4705.97
> 289593 205
>
> ~Index_USMkt 5/3/2001 4744.29 4776.57 4829.55
> 4658.45 247233 205
>
> ~Index_USMkt 5/4/2001 4793.38 4702.09 4839.2 4635.47
> 258358 205
>
> ~Index_USMkt 5/7/2001 4776.25 4790.21 4870.77
> 4711.18 211108 205
>
> ~Index_USMkt 5/8/2001 4783.31 4798.06 4864.82
> 4690.07 231236 205
>
> ~Index_USMkt 5/9/2001 4779.37 4757.06 4858.2 4685.85
> 231821 205
>
> ~Index_USMkt 5/10/2001 4784.61 4830.81 4889.09
> 4728.67 252449 205
>
> ~Index_USMkt 5/11/2001 4759.08 4787.05 4845.97
> 4696.36 210327 205
>
> ~Index_USMkt 5/14/2001 4745.26 4754.17 4815.81
> 4656.84 199457 205
>
> ~Index_USMkt 5/15/2001 4782.51 4751.39 4853.56
> 4692.34 233508 205
>
> ~Index_USMkt 5/16/2001 4914.14 4769.69 4968.58
> 4715.07 325469 205
>
> ~Index_USMkt 5/17/2001 4996.43 4922.02 5074.08
> 4865.33 297871 205
>
> ~Index_USMkt 5/18/2001 5009.79 4985.61 5073.75
> 4899.88 234251 205
>
> ~Index_USMkt 5/21/2001 5129.29 5016.48 5180.39
4955.3
> 271568 205
>
> ~Index_USMkt 5/22/2001 5129.3 5139.85 5231.41 5038.97
> 268711 205
>
> ~Index_USMkt 5/23/2001 5029.27 5111.71 5152.18
> 4972.91 248968 205
>
> ~Index_USMkt 5/24/2001 5035.92 5033.46 5117.32
> 4928.66 242983 205
>
> ~Index_USMkt 5/25/2001 5005.93 5028.05 5093.94
> 4939.83 183619 205
>
> ~Index_USMkt 5/29/2001 4948.09 5008.2 5061.47 4886.74
> 217407 205
>
> ~Index_USMkt 5/30/2001 4854.78 4920.42 4982.35
> 4788.16 274149 205
>
> ~Index_USMkt 5/31/2001 4912.36 4868.3 4991.23 4820.45
> 245300 205
>
> ~Index_USMkt 6/1/2001 4952.13 4932.22 5014.57
> 4840.46 229337 205
>
> ~Index_USMkt 6/4/2001 4983.35 4963.38 5047.99
> 4900.87 184371 205
>
> ~Index_USMkt 6/5/2001 5071.95 4992.84 5127.99
> 4947.65 267251 205
>
> ~Index_USMkt 6/6/2001 5032.39 5060.92 5125.86
> 4955.07 253787 205
>
> ~Index_USMkt 6/7/2001 5066.47 5011.66 5133.4 4946.54
> 271884 205
>
> ~Index_USMkt 6/8/2001 5055.23 5077.5 5138.79 4972.23
> 192640 206
>
> ~Index_USMkt 6/11/2001 4988.08 5054.94 5098.6 4927.14
> 186144 206
>
> ~Index_USMkt 6/12/2001 4976.55 4937.82 5033.7 4839.76
> 251094 206
>
> ~Index_USMkt 6/13/2001 4952.52 4981.53 5065.76
> 4897.25 222029 206
>
> ~Index_USMkt 6/14/2001 4846.1 4930.18 4968.03 4792.75
> 234528 206
>
> ~Index_USMkt 6/15/2001 4847.1 4817.94 4918.93 4744.27
> 308934 206
>
> ~Index_USMkt 6/18/2001 4798.53 4849.6 4920.16 4745.06
> 220404 206
>
> ~Index_USMkt 6/19/2001 4784.5 4835.2 4899.97 4721.87
271985
> 206
>
> ~Index_USMkt 6/20/2001 4819.91 4771.17 4889.16
> 4697.01 310623 206
>
> ~Index_USMkt 6/21/2001 4841.51 4812.83 4923.68
4721.2
> 315340 206
>
> ~Index_USMkt 6/22/2001 4786.3 4835.6 4899.55 4708.55
259721
> 206
>
> ~Index_USMkt 6/25/2001 4765.32 4801.03 4863.15
> 4701.24 227838 206
>
> ~Index_USMkt 6/26/2001 4799.81 4740.08 4862.48
> 4676.68 256729 206
>
> ~Index_USMkt 6/27/2001 4814.62 4798.42 4892.47
> 4730.77 251580 206
>
> ~Index_USMkt 6/28/2001 4883.17 4834.57 4976.48
> 4790.93 284977 206
>
> ~Index_USMkt 6/29/2001 4928.91 4888.4 5052.97 4778.99
> 359455 206
>
> ~Index_USMkt 7/2/2001 4929.28 4929.95 5024.92
> 4838.35 230758 206
>
> ~Index_USMkt 7/3/2001 4907.92 4910.29 4971.07
> 4840.68 121470 206
>
> ~Index_USMkt 7/5/2001 4862.95 4889.52 4945.44
4809.1
> 183540 206
>
> ~Index_USMkt 7/6/2001 4755.12 4841.1 4870.32 4700.12
> 225790 206
>
> ~Index_USMkt 7/9/2001 4754.98 4751.56 4833.21
> 4673.58 226709 206
>
> ~Index_USMkt 7/10/2001 4689.36 4757.46 4818.64
> 4639.09 269214 206
>
> ~Index_USMkt 7/11/2001 4656.89 4682.18 4741.87
> 4570.59 282936 206
>
> ~Index_USMkt 7/12/2001 4768.43 4692.6 4831.36 4641.07
> 288209 206
>
> ~Index_USMkt 7/13/2001 4794.94 4759.95 4859.36
> 4693.82 251443 206
>
> ~Index_USMkt 7/16/2001 4718.14 4794.62 4854.33
> 4664.21 263239 206
>
> ~Index_USMkt 7/17/2001 4757.7 4707.67 4808.09 4628.55
> 317702 206
>
> ~Index_USMkt 7/18/2001 4723.39 4728.31 4818.5 4635.82
> 316601 206
>
> ~Index_USMkt 7/19/2001 4742.89 4758.67 4855.34
> 4664.43 336534 207
>
> ~Index_USMkt 7/20/2001 4736.18 4735.95 4816.78
> 4650.81 253069 208
>
> ~Index_USMkt 7/23/2001 4689.33 4750 4800.27 4636.96
> 217200 208
>
> ~Index_USMkt 7/24/2001 4609.36 4674 4725.07 4544.65
> 287885 208
>
> ~Index_USMkt 7/25/2001 4646.38 4603.4 4710.89 4518.35
> 278911 208
>
> ~Index_USMkt 7/26/2001 4725.63 4648.02 4783.1 4572.94
> 271620 208
>
> ~Index_USMkt 7/27/2001 4760.93 4732.22 4825.62
> 4662.43 243377 208
>
> ~Index_USMkt 7/30/2001 4756.53 4764.85 4827.75
4671.4
> 211344 208
>
> ~Index_USMkt 7/31/2001 4767.54 4761.02 4861.33
> 4688.63 233976 208
>
> ~Index_USMkt 8/1/2001 4801.26 4793.18 4881.71
> 4711.19 251736 208
>
> ~Index_USMkt 8/2/2001 4795 4817.4 4884.44 4723.37
227172
> 208
>
> ~Index_USMkt 8/3/2001 4773.62 4789.84 4842.65
> 4696.63 171339 208
>
> ~Index_USMkt 8/6/2001 4724.71 4761.18 4814.19
> 4669.31 162512 208
>
> ~Index_USMkt 8/7/2001 4726.17 4722.19 4789.53
> 4651.37 196145 208
>
> ~Index_USMkt 8/8/2001 4647.81 4712.64 4783.29
> 4597.37 215713 208
>
> ~Index_USMkt 8/9/2001 4644.12 4635.31 4705.33
4554
> 228868 208
>
> ~Index_USMkt 8/10/2001 4670.95 4650.31 4725.81
> 4573.75 206306 208
>
> ~Index_USMkt 8/13/2001 4692.88 4679.54 4754.91
> 4613.01 177304 208
>
> ~Index_USMkt 8/14/2001 4704.96 4702.12 4772.79
> 4640.97 208282 208
>
> ~Index_USMkt 8/15/2001 4689.4 4712.88 4777.18 4625.57
> 231358 208
>
> ~Index_USMkt 8/16/2001 4688.18 4671.2 4738.35 4581.91
> 225884 208
>
> ~Index_USMkt 8/17/2001 4634.97 4656.55 4713.82
> 4569.85 196689 208
>
> ~Index_USMkt 8/20/2001 4646.78 4631.94 4698.01
4566.7
> 180871 208
>
> ~Index_USMkt 8/21/2001 4603.1 4650.56 4727.24 4558.72
> 263717 208
>
> ~Index_USMkt 8/22/2001 4646.37 4628.27 4704.9 4543.97
> 241370 208
>
> ~Index_USMkt 8/23/2001 4645.23 4643.4 4720.66 4579.09
> 211435 208
>
> ~Index_USMkt 8/24/2001 4719.52 4655.82 4770.1 4599.63
> 225235 208
>
> ~Index_USMkt 8/27/2001 4723.7 4718.19 4793.38 4655.15
> 182107 208
>
> ~Index_USMkt 8/28/2001 4675.49 4718.57 4767.09
> 4625.21 209787 208
>
> ~Index_USMkt 8/29/2001 4656.17 4684 4738.6 4594.57
215162
> 208
>
> ~Index_USMkt 8/30/2001 4609.61 4644.83 4701.69
> 4541.08 248693 208
>
> ~Index_USMkt 8/31/2001 4613.71 4597.67 4678.81
> 4542.79 184258 208
>
> ~Index_USMkt 9/4/2001 4591.93 4612.95 4706.22
> 4530.29 234846 208
>
> ~Index_USMkt 9/5/2001 4555.39 4589.48 4645.85
> 4471.44 299118 208
>
> ~Index_USMkt 9/6/2001 4462.28 4527.22 4576.54
> 4403.58 308634 208
>
> ~Index_USMkt 9/7/2001 4377.85 4437.18 4492.27
> 4314.09 294669 208
>
> ~Index_USMkt 9/10/2001 4349.77 4351.9 4433.11 4263.42
> 273043 208
>
> ~Index_USMkt 9/17/2001 4106.67 4146.39 4294.93
> 3968.54 475035 208
>
> ~Index_USMkt 9/18/2001 4033.63 4112.44 4192.88
> 3962.42 367845 208
>
> ~Index_USMkt 9/19/2001 3947.39 4040.52 4100.88
> 3793.74 488745 208
>
> ~Index_USMkt 9/20/2001 3823.85 3898.68 3975.28
> 3744.57 393020 208
>
> ~Index_USMkt 9/21/2001 3744.68 3693.69 3853.06
> 3599.62 452687 208
>
> ~Index_USMkt 9/24/2001 3883.67 3814.88 3981.76
> 3744.13 344382 208
>
> ~Index_USMkt 9/25/2001 3913.02 3892.02 3997.66
> 3799.28 332715 208
>
> ~Index_USMkt 9/26/2001 3867.63 3925.29 3985.84
> 3793.87 343829 208
>
> ~Index_USMkt 9/27/2001 3918.97 3861.01 3976.55
> 3759.75 317759 208
>
> ~Index_USMkt 9/28/2001 4019.19 3939.83 4095.82
> 3879.67 359423 208
>
> ~Index_USMkt 10/1/2001 3979.64 4006.37 4066.76
> 3880.58 257974 208
>
> ~Index_USMkt 10/2/2001 4030.72 3982.92 4088.71
> 3918.88 283698 208
>
> ~Index_USMkt 10/3/2001 4146.27 4012.83 4214.76
> 3949.93 407896 208
>
> ~Index_USMkt 10/4/2001 4158.98 4166.16 4276.02
> 4063.47 341349 208
>
> ~Index_USMkt 10/5/2001 4142.77 4151.69 4219.71
> 4026.54 261584 208
>
> ~Index_USMkt 10/8/2001 4124.15 4118.93 4211.88
> 4029.12 206817 208
>
> ~Index_USMkt 10/9/2001 4114.69 4126.98 4203.11
> 4039.65 226095 208
>
> ~Index_USMkt 10/10/2001 4215.89 4118.77 4271.86
> 4067.98 262738 208
>
> ~Index_USMkt 10/11/2001 4297.17 4239.94 4392.7 4172.73
> 353225 208
>
> ~Index_USMkt 10/12/2001 4263.4 4271.91 4344.53 4144.12
> 279775 208
>
> ~Index_USMkt 10/15/2001 4264.82 4242.54 4326.48
> 4163.23 246442 208
>
> ~Index_USMkt 10/16/2001 4308.34 4278.05 4370.62
> 4210.68 244494 208
>
> ~Index_USMkt 10/17/2001 4219.54 4341.6 4387.91 4176.11
> 279944 208
>
> ~Index_USMkt 10/18/2001 4163.6 4215.9 4277.04 4098.37
247968
> 208
>
> ~Index_USMkt 10/19/2001 4196.11 4157.96 4253 4077.86
> 221571 208
>
> ~Index_USMkt 10/22/2001 4259.49 4188.92 4310.81
> 4123.83 235833 208
>
> ~Index_USMkt 10/23/2001 4227.92 4265.78 4341.46
4167.8
> 281065 208
>
> ~Index_USMkt 10/24/2001 4235.85 4226.4 4306.11 4148.82
> 261104 208
>
> ~Index_USMkt 10/25/2001 4296.2 4203.4 4333.61 4126.73
298354
> 208
>
> ~Index_USMkt 10/26/2001 4338.48 4290 4406.18
4230.2 280974
> 208
>
> ~Index_USMkt 10/29/2001 4248.35 4333.9 4379.9 4203.94
231569
> 208
>
> ~Index_USMkt 10/30/2001 4172.18 4222.12 4264.36
> 4102.22 285461 208
>
> ~Index_USMkt 10/31/2001 4194.24 4193.2 4287.8 4116.54
298145
> 208
>
> ~Index_USMkt 11/1/2001 4266.11 4204.37 4311.36
> 4126.84 277232 208
>
> ~Index_USMkt 11/2/2001 4279.14 4258.39 4344.98
> 4188.57 244019 208
>
> ~Index_USMkt 11/5/2001 4333.45 4295.61 4403.94
> 4244.08 262563 208
>
> ~Index_USMkt 11/6/2001 4399.61 4339.91 4440.68
> 4265.94 294745 209
>
> ~Index_USMkt 11/7/2001 4393.41 4374 4480.24 4304.43
> 330948 209
>
> ~Index_USMkt 11/8/2001 4363.84 4412.98 4499.28
> 4311.15 349334 209
>
> ~Index_USMkt 11/9/2001 4345.8 4361.64 4420 4273.91
233400
> 209
>
> ~Index_USMkt 11/12/2001 4356.24 4344.73 4410.77
> 4223.71 225164 209
>
> ~Index_USMkt 11/13/2001 4443.94 4397.07 4503.32
> 4335.29 266285 209
>
> ~Index_USMkt 11/14/2001 4466.35 4462.44 4546.72
> 4375.25 293600 209
>
> ~Index_USMkt 11/15/2001 4450.25 4452.56 4538.71
> 4379.85 327190 209
>
> ~Index_USMkt 11/16/2001 4461.84 4462.46 4528.85
> 4381.61 274185 209
>
> ~Index_USMkt 11/19/2001 4531.17 4482.58 4585.5 4422.75
> 263180 209
>
> ~Index_USMkt 11/20/2001 4502.55 4524.69 4596.54
> 4436.82 248583 209
>
> ~Index_USMkt 11/21/2001 4497.24 4499.65 4557.53
> 4419.32 212530 209
>
> ~Index_USMkt 11/23/2001 4558.23 4499.17 4583.34
> 4465.78 92152 209
>
> ~Index_USMkt 11/26/2001 4599.42 4565.17 4657.13
> 4498.59 292424 209
>
> ~Index_USMkt 11/27/2001 4590.8 4588.52 4666.73 4506.79
> 321718 209
>
> ~Index_USMkt 11/28/2001 4514.46 4575.77 4632.32
> 4475.85 296077 209
>
> ~Index_USMkt 11/29/2001 4576.35 4523.04 4622.92
> 4463.86 266411 209
>
> ~Index_USMkt 11/30/2001 4598.26 4599.68 4670.95
> 4522.34 259232 210
>
> ~Index_USMkt 12/3/2001 4565.36 4582.73 4641.9 4492.13
> 225338 210
>
> ~Index_USMkt 12/4/2001 4667.12 4592.7 4704.31 4540.23
> 270771 211
>
> ~Index_USMkt 12/5/2001 4803.46 4697.31 4865.61
> 4658.44 392909 211
>
> ~Index_USMkt 12/6/2001 4828.67 4800.81 4910.72
> 4724.44 303169 211
>
> ~Index_USMkt 12/7/2001 4812.35 4819.9 4897.57 4731.14
> 266633 211
>
> ~Index_USMkt 12/10/2001 4750.1 4797.14 4871.7 4690.99
229630
> 211
>
> ~Index_USMkt 12/11/2001 4743.27 4760.69 4837.05
> 4674.55 292097 211
>
> ~Index_USMkt 12/12/2001 4743.89 4748.59 4825.25
> 4649.58 290882 211
>
> ~Index_USMkt 12/13/2001 4673.94 4715.54 4790.82
4612.4
> 290207 211
>
> ~Index_USMkt 12/14/2001 4704.47 4687.05 4767.94
> 4606.39 337168 212
>
> ~Index_USMkt 12/17/2001 4740.9 4698.98 4811.52 4641.83
> 278632 212
>
> ~Index_USMkt 12/18/2001 4789.91 4748.88 4846.54
> 4690.95 269595 212
>
> ~Index_USMkt 12/19/2001 4766.09 4755.68 4851.63
> 4679.46 266126 212
>
> ~Index_USMkt 12/20/2001 4708.59 4757.8 4828.32 4647.29
> 269400 212
>
> ~Index_USMkt 12/21/2001 4760.88 4730.61 4829.52
> 4655.87 327719 212
>
> ~Index_USMkt 12/24/2001 4772.88 4763.36 4832.03
> 4716.58 85942 212
>
> ~Index_USMkt 12/26/2001 4809.11 4782.21 4877.22
4740.9
> 165835 212
>
> ~Index_USMkt 12/27/2001 4843.9 4811.18 4899.29 4761.64
> 175327 212
>
> ~Index_USMkt 12/28/2001 4885.59 4857.87 4946.88
> 4806.62 186483 212
>
> ~Index_USMkt 12/31/2001 4854.44 4888.92 4954.71
4797.3
> 186775 212
>
> ~Index_USMkt 1/2/2002 4834.86 4856 4909.5 4724.5
232071 212
>
> ~Index_USMkt 1/3/2002 4911.21 4855.37 4984.08
> 4785.83 327976 213
>
> ~Index_USMkt 1/4/2002 4963.29 4930.98 5038.14
> 4852.25 343590 213
>
> ~Index_USMkt 1/7/2002 4928.41 4981.04 5042.92
> 4869.69 278871 213
>
> ~Index_USMkt 1/8/2002 4925.02 4923.44 4993.39
> 4833.59 275823 213
>
> ~Index_USMkt 1/9/2002 4902.11 4937.12 5028.17
> 4849.87 338971 213
>
> ~Index_USMkt 1/10/2002 4892.74 4898.3 4960.62 4807.08
> 252751 213
>
> ~Index_USMkt 1/11/2002 4849.93 4894.57 4952.95
> 4801.28 255126 213
>
> ~Index_USMkt 1/14/2002 4794.39 4840.58 4896.75
> 4728.69 266974 213
>
> ~Index_USMkt 1/15/2002 4821.44 4805.58 4886.94
> 4732.22 269050 213
>
> ~Index_USMkt 1/16/2002 4738.47 4794.73 4853.78
4695.5
> 351483 213
>
> ~Index_USMkt 1/17/2002 4767.23 4764.68 4826.48
4676.2
> 311143 213
>
> ~Index_USMkt 1/18/2002 4721.83 4738.8 4812.39 4663.74
> 246889 213
>
> ~Index_USMkt 1/22/2002 4684.03 4747.58 4807.24
> 4621.47 317680 213
>
> ~Index_USMkt 1/23/2002 4732.21 4686.07 4792.58
> 4614.53 301864 213
>
> ~Index_USMkt 1/24/2002 4749.38 4741.7 4839.11 4668.66
> 347829 213
>
> ~Index_USMkt 1/25/2002 4765.82 4740.25 4831.14
4676.5
> 257845 213
>
> ~Index_USMkt 1/28/2002 4758.63 4780 4845.04 4684.91
> 267708 213
>
> ~Index_USMkt 1/29/2002 4671.15 4759.77 4813.96
> 4610.29 351181 213
>
> ~Index_USMkt 1/30/2002 4708.24 4668.61 4757.06
> 4558.86 366707 213
>
> ~Index_USMkt 1/31/2002 4765.05 4720.89 4824.6 4646.21
> 309716 213
>
> ~Index_USMkt 2/1/2002 4750.73 4762.64 4834.52
> 4677.93 284781 213
>
> ~Index_USMkt 2/4/2002 4643.35 4746.39 4783.73
> 4595.31 295615 213
>
> ~Index_USMkt 2/5/2002 4623.02 4632.03 4715.76
> 4541.45 322262 213
>
> ~Index_USMkt 2/6/2002 4572.81 4629.14 4682.02
4501.8
> 298572 213
>
> ~Index_USMkt 2/7/2002 4543.6 4570.02 4647.42 4470.28
> 298898 213
>
> ~Index_USMkt 2/8/2002 4612.61 4556.99 4660.81
> 4492.21 279872 213
>
> ~Index_USMkt 2/11/2002 4667.51 4615.22 4719.12
> 4562.33 262619 213
>
> ~Index_USMkt 2/12/2002 4673.77 4656.61 4736.81
> 4586.86 267571 213
>
> ~Index_USMkt 2/13/2002 4719.68 4687.33 4777.96
> 4628.88 308129 213
>
> ~Index_USMkt 2/14/2002 4691.27 4726.05 4792.03
> 4637.04 274169 213
>
> ~Index_USMkt 2/15/2002 4662.73 4690.8 4747.06 4597.36
> 275498 213
>
> ~Index_USMkt 2/19/2002 4568.54 4644.05 4686.28
> 4525.44 265525 213
>
> ~Index_USMkt 2/20/2002 4632.32 4585.83 4680.79
> 4508.55 292942 213
>
> ~Index_USMkt 2/21/2002 4567.71 4624.77 4701.31
> 4521.37 322965 213
>
> ~Index_USMkt 2/22/2002 4595.21 4565.54 4651.63
> 4483.11 332117 213
>
> ~Index_USMkt 2/25/2002 4653.98 4600.86 4709.35
> 4541.74 283185 213
>
> ~Index_USMkt 2/26/2002 4685.45 4665.49 4742.87
> 4595.03 269251 213
>
> ~Index_USMkt 2/27/2002 4708.57 4708.44 4799.71
> 4637.95 352912 213
>
> ~Index_USMkt 2/28/2002 4685.93 4723.19 4787.65
> 4631.59 303304 213
>
> ~Index_USMkt 3/1/2002 4771.88 4697.56 4817.34
> 4636.39 328187 213
>
> ~Index_USMkt 3/4/2002 4892.6 4790.86 4945.36 4743.19
> 367097 213
>
> ~Index_USMkt 3/5/2002 4881.23 4875.43 4968.56
> 4799.28 327722 213
>
> ~Index_USMkt 3/6/2002 4960.25 4879.41 5001.94
> 4821.66 311003 213
>
> ~Index_USMkt 3/7/2002 4944.82 4978.25 5042.63
4875.2
> 317571 213
>
> ~Index_USMkt 3/8/2002 4987.39 4982.62 5076.43
> 4894.55 335114 213
>
> ~Index_USMkt 3/11/2002 4995.43 4977.03 5056.42
> 4895.84 270081 213
>
> ~Index_USMkt 3/12/2002 4990.6 4947.6 5044.21 4887.66
268346
> 213
>
> ~Index_USMkt 3/13/2002 4948.12 4977.29 5032.17
> 4888.08 249475 213
>
> ~Index_USMkt 3/14/2002 4954.2 4948.03 5019.2 4883.89
236180
> 213
>
> ~Index_USMkt 3/15/2002 4996.76 4945.99 5046.87
> 4903.12 282633 213
>
> ~Index_USMkt 3/18/2002 5029.47 5011.77 5097.86
> 4942.83 240715 213
>
> ~Index_USMkt 3/19/2002 5043.64 5042.06 5111.41
> 4968.57 244573 213
>
> ~Index_USMkt 3/20/2002 4980.17 5024.05 5069.9 4930.83
> 240918 213
>
> ~Index_USMkt 3/21/2002 5011.9 4979.32 5064.49 4897.06
> 252741 213
>
> ~Index_USMkt 3/22/2002 5027.06 5041.63 5109.75
> 4965.46 245156 214
>
> ~Index_USMkt 3/25/2002 4958.16 5028.42 5082.37
> 4914.62 228848 214
>
> ~Index_USMkt 3/26/2002 5001.18 4966.83 5069.09
> 4911.48 237399 215
>
> ~Index_USMkt 3/27/2002 5055.64 5002.56 5110.28
> 4956.94 229750 215
>
> ~Index_USMkt 3/28/2002 5084.22 5066.59 5158.48
> 5012.21 232612 215
>
> ~Index_USMkt 4/1/2002 5077.2 5068.83 5138.85 4970.53
> 220579 215
>
> ~Index_USMkt 4/2/2002 5035.12 5051.06 5121.07
4975.7
> 229410 215
>
> ~Index_USMkt 4/3/2002 4979.63 5034.64 5081.54
> 4929.47 260596 215
>
> ~Index_USMkt 4/4/2002 4997.57 4975.53 5065.97
> 4908.56 261664 215
>
> ~Index_USMkt 4/5/2002 4988.81 5010.22 5085.5 4929.53
> 228309 215
>
> ~Index_USMkt 4/8/2002 5034.29 4968.25 5078.54
> 4900.64 269284 215
>
> ~Index_USMkt 4/9/2002 5019.77 5046.78 5117.33
> 4958.91 252256 215
>
> ~Index_USMkt 4/10/2002 5100.04 5028.46 5151.15
> 4980.44 300859 215
>
> ~Index_USMkt 4/11/2002 5019.22 5098.62 5152.66
> 4980.71 279703 215
>
> ~Index_USMkt 4/12/2002 5073.01 5032.34 5123.22
> 4968.11 235703 215
>
> ~Index_USMkt 4/15/2002 5060.01 5085.15 5157.24
> 4985.09 236518 215
>
> ~Index_USMkt 4/16/2002 5148.62 5093.76 5205.59
> 5045.32 286364 215
>
> ~Index_USMkt 4/17/2002 5140.11 5162.38 5233.07
> 5070.79 271359 215
>
> ~Index_USMkt 4/18/2002 5127.57 5142.7 5218.25
5036.5 300126
> 215
>
> ~Index_USMkt 4/19/2002 5125.9 5141.82 5202.08 5055.11
> 244419 215
>
> ~Index_USMkt 4/22/2002 5059.34 5116.21 5155.5 4996.53
> 229855 215
>
> ~Index_USMkt 4/23/2002 5050.86 5054.5 5138.74
4977.8 268041
> 215
>
> ~Index_USMkt 4/24/2002 5031.16 5068.07 5148.55
4976.9
> 283455 215
>
> ~Index_USMkt 4/25/2002 5028.66 5028.88 5107.4 4929.92
> 309661 215
>
> ~Index_USMkt 4/26/2002 4971.4 5028.18 5094.59 4911.57
> 282860 215
>
> ~Index_USMkt 4/29/2002 4924.41 4974.4 5030.71 4860.06
> 261144 215
>
> ~Index_USMkt 4/30/2002 5017.78 4927.49 5071.7 4883.41
> 279895 215
>
> ~Index_USMkt 5/1/2002 5014.03 5007.65 5084.26
4887.5
> 296170 215
>
> ~Index_USMkt 5/2/2002 5000.64 5007.82 5091.01
4917.1
> 290731 215
>
> ~Index_USMkt 5/3/2002 4978.87 4997.63 5053.89
> 4893.84 283216 215
>
> ~Index_USMkt 5/6/2002 4899 4970.07 5031.1 4859.13
261258
> 215
>
> ~Index_USMkt 5/7/2002 4866.06 4912.5 4974.94 4796.09
> 282407 215
>
> ~Index_USMkt 5/8/2002 4999.58 4934.17 5061.47
> 4858.22 330355 215
>
> ~Index_USMkt 5/9/2002 4930.89 4979.67 5050.37
> 4883.93 259036 215
>
> ~Index_USMkt 5/10/2002 4850.33 4941.53 4985.03
> 4798.06 284622 215
>
> ~Index_USMkt 5/13/2002 4915.53 4856.53 4967.94
> 4789.93 242976 215
>
> ~Index_USMkt 5/14/2002 5028.41 4968.63 5083.84
> 4913.33 355135 215
>
> ~Index_USMkt 5/15/2002 5025.66 5003.19 5105.62
> 4929.56 342079 215
>
> ~Index_USMkt 5/16/2002 4988.21 5017.39 5074.06
> 4912.75 278966 215
>
> ~Index_USMkt 5/17/2002 5029.94 5018.51 5088.35
> 4938.99 312780 216
>
> ~Index_USMkt 5/20/2002 4981.13 5013.81 5069.62
> 4919.53 233279 216
>
> ~Index_USMkt 5/21/2002 4916.24 4991.49 5043.84
4869.5
> 259024 216
>
> ~Index_USMkt 5/22/2002 4910.75 4901.12 4974.57
> 4826.04 247943 215
>
> ~Index_USMkt 5/23/2002 4988.7 4928.89 5025.64 4855.57
> 256934 216
>
> ~Index_USMkt 5/24/2002 4935.18 4989.09 5039.73
> 4893.27 211878 217
>
> ~Index_USMkt 5/28/2002 4921.14 4949.72 4996.59
> 4847.82 192894 217
>
> ~Index_USMkt 5/29/2002 4888.24 4908.59 4962.31
4828
> 202376 217
>
> ~Index_USMkt 5/30/2002 4870.55 4866.97 4938.83
> 4781.66 260109 217
>
> ~Index_USMkt 5/31/2002 4870.48 4881.64 4963.68
> 4808.82 245371 217
>
> ~Index_USMkt 6/3/2002 4736.02 4869.21 4908.38
> 4701.05 241150 217
>
> ~Index_USMkt 6/4/2002 4716.08 4727.83 4792.89
> 4620.27 311465 217
>
> ~Index_USMkt 6/5/2002 4731.42 4712.85 4794.47
> 4643.55 274626 217
>
> ~Index_USMkt 6/6/2002 4644.72 4726.34 4772.73
> 4600.87 282254 217
>
> ~Index_USMkt 6/7/2002 4666.6 4595.51 4721.34 4520.97
> 333886 217
>
> ~Index_USMkt 6/10/2002 4670.84 4670.46 4755.86
4604.2
> 235017 217
>
> ~Index_USMkt 6/11/2002 4562.31 4666.9 4724.36 4525.49
> 307944 217
>
> ~Index_USMkt 6/12/2002 4545.21 4555.06 4625.14
> 4449.84 344431 217
>
> ~Index_USMkt 6/13/2002 4485.77 4539.66 4605.57
> 4444.57 268597 217
>
> ~Index_USMkt 6/14/2002 4492.55 4446.99 4546.42
> 4338.02 352935 217
>
> ~Index_USMkt 6/17/2002 4613.63 4513.9 4654.11
4477.5 293122
> 217
>
> ~Index_USMkt 6/18/2002 4614.83 4610.49 4699.6 4546.92
> 274566 217
>
> ~Index_USMkt 6/19/2002 4550.95 4590.42 4669.26
> 4499.47 348063 217
>
> ~Index_USMkt 6/20/2002 4509.67 4551.45 4624.98
> 4460.16 299621 217
>
> ~Index_USMkt 6/21/2002 4473.43 4498.73 4581.91
> 4401.98 358037 217
>
> ~Index_USMkt 6/24/2002 4469.77 4460.61 4556.18
> 4359.12 321383 217
>
> ~Index_USMkt 6/25/2002 4403.41 4493.44 4563.72
> 4357.86 313886 217
>
> ~Index_USMkt 6/26/2002 4393.29 4323.69 4450.86
> 4236.31 363014 217
>
> ~Index_USMkt 6/27/2002 4467.95 4425.26 4531.3 4337.62
> 305899 217
>
> ~Index_USMkt 6/28/2002 4500.2 4462.01 4603.18 4401.18
> 377896 217
>
> ~Index_USMkt 7/1/2002 4369.08 4487.57 4537.71
> 4321.34 310309 217
>
> ~Index_USMkt 7/2/2002 4228.02 4349.92 4387.62
> 4166.43 354345 217
>
> ~Index_USMkt 7/3/2002 4211.67 4204.8 4286.33 4085.11
> 297918 217
>
> ~Index_USMkt 7/5/2002 4351.61 4242.26 4386.83
> 4217.28 133367 217
>
> ~Index_USMkt 7/8/2002 4281.46 4339.4 4402.12 4233.59
> 229843 217
>
> ~Index_USMkt 7/9/2002 4188.86 4278.82 4342.05
> 4157.81 266969 217
>
> ~Index_USMkt 7/10/2002 4068.22 4205.94 4246.46
> 4023.11 337584 217
>
> ~Index_USMkt 7/11/2002 4052.46 4041.46 4134.92
> 3903.01 396383 217
>
> ~Index_USMkt 7/12/2002 4044.66 4068.5 4159.88 3967.49
> 309503 217
>
> ~Index_USMkt 7/15/2002 3998.31 4018.32 4072.67
> 3826.48 338425 217
>
> ~Index_USMkt 7/16/2002 3975.61 3979.57 4096.66
> 3885.92 356656 217
>
> ~Index_USMkt 7/17/2002 3977.69 4026.33 4113.31
> 3884.99 388891 217
>
> ~Index_USMkt 7/18/2002 3856.15 3961.2 4026.26 3819.15
> 358673 217
>
> ~Index_USMkt 7/19/2002 3743.3 3823.96 3887.69 3680.52
> 408457 217
>
> ~Index_USMkt 7/22/2002 3641.54 3728.48 3808.33
> 3549.88 369747 217
>
> ~Index_USMkt 7/23/2002 3521.28 3646.06 3721.7 3463.78
> 412599 217
>
> ~Index_USMkt 7/24/2002 3681.27 3467.45 3728.47
> 3368.38 486412 217
>
> ~Index_USMkt 7/25/2002 3677.19 3672.76 3806.35
> 3540.53 470117 217
>
> ~Index_USMkt 7/26/2002 3711.71 3686.04 3778.81
> 3596.17 309738 217
>
> ~Index_USMkt 7/29/2002 3923.07 3771.85 3966.79
> 3733.87 331832 217
>
> ~Index_USMkt 7/30/2002 3945.36 3906.08 4027.44
> 3803.15 325983 217
>
> ~Index_USMkt 7/31/2002 3930.34 3929.9 4016.55 3813.25
> 342888 217
>
> ~Index_USMkt 8/1/2002 3847 3915.28 3976.58 3789.79
> 333469 217
>
> ~Index_USMkt 8/2/2002 3740.37 3841.35 3886.26
> 3677.58 285374 217
>
> ~Index_USMkt 8/5/2002 3611.1 3735.39 3786.28 3577.97
> 263273 217
>
> ~Index_USMkt 8/6/2002 3743.24 3659.57 3813.93
> 3628.01 288529 217
>
> ~Index_USMkt 8/7/2002 3789.91 3780.26 3851.95
> 3671.51 297143 217
>
> ~Index_USMkt 8/8/2002 3878.87 3795.86 3929.9 3714.98
> 322549 217
>
> ~Index_USMkt 8/9/2002 3891.85 3858.12 3950.39
> 3785.97 236328 217
>
> ~Index_USMkt 8/12/2002 3885.54 3859.86 3930.87
> 3786.87 189269 217
>
> ~Index_USMkt 8/13/2002 3791.32 3873.23 3940.82
> 3763.85 285017 217
>
> ~Index_USMkt 8/14/2002 3892.84 3792.52 3922.01
> 3708.51 317268 217
>
> ~Index_USMkt 8/15/2002 3938.74 3909.04 4006.75
> 3837.94 294936 217
>
> ~Index_USMkt 8/16/2002 3955.17 3922.07 4015.98
> 3857.83 253012 217
>
> ~Index_USMkt 8/19/2002 4021.06 3957.09 4069.23
3909.3
> 244423 217
>
> ~Index_USMkt 8/20/2002 3985.35 4007 4053.79 3927.38
> 235869 217
>
> ~Index_USMkt 8/21/2002 4051.81 4008.26 4096.08
> 3942.02 237050 217
>
> ~Index_USMkt 8/22/2002 4109.91 4051.5 4159.25 4000.26
> 260560 217
>
> ~Index_USMkt 8/23/2002 4024.8 4096.66 4130.28 3992.07
> 204857 217
>
> ~Index_USMkt 8/26/2002 4054.44 4038.13 4096.52
> 3957.17 199411 217
>
> ~Index_USMkt 8/27/2002 3995.12 4070.74 4112.09
> 3958.53 241588 217
>
> ~Index_USMkt 8/28/2002 3923.97 3979.77 4015.99
> 3879.06 225317 217
>
> ~Index_USMkt 8/29/2002 3954.27 3901.17 4008.99
> 3843.76 235134 217
>
> ~Index_USMkt 8/30/2002 3943.19 3946.11 4029.34
> 3892.73 183729 217
>
> ~Index_USMkt 9/3/2002 3808.03 3916.68 3939 3772.57
> 265530 217
>
> ~Index_USMkt 9/4/2002 3870.54 3811.15 3907.7 3747.85
> 272611 217
>
> ~Index_USMkt 9/5/2002 3815.44 3830.62 3893.55
> 3747.73 255885 217
>
> ~Index_USMkt 9/6/2002 3895.19 3861.03 3944.92
> 3822.33 227719 217
>
> ~Index_USMkt 9/9/2002 3924.5 3883.37 3964.34 3819.86
> 220731 217
>
> ~Index_USMkt 9/10/2002 3931.66 3927.27 3986.08
3857.4
> 253704 217
>
> ~Index_USMkt 9/11/2002 3931.85 3957.62 4009.18
> 3897.68 180662 217
>
> ~Index_USMkt 9/12/2002 3856.88 3916.05 3947.58
> 3820.39 233591 217
>
> ~Index_USMkt 9/13/2002 3865.86 3840.34 3910.44
> 3776.97 271421 217
>
> ~Index_USMkt 9/16/2002 3855.02 3859.09 3908.26
> 3791.82 197096 217
>
> ~Index_USMkt 9/17/2002 3774.79 3875.98 3914.61
> 3745.72 285327 217
>
> ~Index_USMkt 9/18/2002 3761.28 3753.5 3823.94 3678.37
> 286057 217
>
> ~Index_USMkt 9/19/2002 3664.47 3718.56 3773.54
> 3629.15 287035 217
>
> ~Index_USMkt 9/20/2002 3658.72 3693.71 3742.83
> 3601.41 360993 217
>
> ~Index_USMkt 9/23/2002 3599.16 3641.58 3685.33
> 3540.79 274008 217
>
> ~Index_USMkt 9/24/2002 3564.46 3568.58 3654.78
> 3496.31 321881 217
>
> ~Index_USMkt 9/25/2002 3646.51 3599.89 3697.13
> 3536.35 324923 217
>
> ~Index_USMkt 9/26/2002 3715.83 3668.68 3762.48
> 3614.38 301844 217
>
> ~Index_USMkt 9/27/2002 3634.97 3703.98 3758.49
> 3599.25 303309 217
>
> ~Index_USMkt 9/30/2002 3611.23 3612.19 3681.39
> 3500.45 335480 217
>
> ~Index_USMkt 10/1/2002 3682.25 3614.48 3720.37
> 3529.46 366391 217
>
> ~Index_USMkt 10/2/2002 3586.52 3663.82 3734.9 3544.78
> 344632 217
>
> ~Index_USMkt 10/3/2002 3540.65 3586.87 3662.53
> 3486.75 372222 217
>
> ~Index_USMkt 10/4/2002 3445.9 3549.21 3586.26 3380.61
> 372117 217
>
> ~Index_USMkt 10/7/2002 3359.16 3434.37 3493.31
> 3318.04 307200 217
>
> ~Index_USMkt 10/8/2002 3398.01 3378.87 3474.75
> 3274.77 407464 217
>
> ~Index_USMkt 10/9/2002 3269.88 3362.11 3409.57
> 3231.47 400958 217
>
> ~Index_USMkt 10/10/2002 3390.01 3272.85 3440.56
> 3213.59 418625 217
>
> ~Index_USMkt 10/11/2002 3494.27 3439.13 3575.94
> 3391.23 363611 217
>
> ~Index_USMkt 10/14/2002 3512.24 3464.38 3563.93
> 3416.04 252787 217
>
> ~Index_USMkt 10/15/2002 3657.12 3604.97 3723.93
> 3549.11 395694 217
>
> ~Index_USMkt 10/16/2002 3577.56 3622.21 3678.99
> 3517.19 304741 217
>
> ~Index_USMkt 10/17/2002 3666.92 3660.22 3746.62
> 3578.01 344111 217
>
> ~Index_USMkt 10/18/2002 3681.06 3654.54 3737.65
> 3581.49 290200 217
>
> ~Index_USMkt 10/21/2002 3753.64 3665.75 3795.91
> 3605.76 298876 217
>
> ~Index_USMkt 10/22/2002 3692.3 3714.67 3782.91 3621.47
> 331835 217
>
> ~Index_USMkt 10/23/2002 3731.11 3681.57 3771.48
> 3608.54 316239 217
>
> ~Index_USMkt 10/24/2002 3686.2 3748.99 3823.17
3628.2 359046
> 217
>
> ~Index_USMkt 10/25/2002 3736.91 3679.21 3787.09
> 3611.41 295908 217
>
> ~Index_USMkt 10/28/2002 3702.79 3766.98 3818.91
3657.2
> 313915 217
>
> ~Index_USMkt 10/29/2002 3667.01 3694.01 3742.15
> 3577.43 299527 217
>
> ~Index_USMkt 10/30/2002 3714.41 3670.48 3763.5 3621
329509
> 217
>
> ~Index_USMkt 10/31/2002 3708.93 3723.68 3795.81
> 3648.54 365139 217
>
> ~Index_USMkt 11/1/2002 3781.47 3704.19 3815.53
> 3645.16 314297 217
>
> ~Index_USMkt 11/4/2002 3817.84 3820.69 3927.12
> 3745.76 394021 217
>
> ~Index_USMkt 11/5/2002 3812.09 3810.05 3872.97
> 3726.82 324541 217
>
> ~Index_USMkt 11/6/2002 3870 3826.03 3914.54
3754.9 351965
> 217
>
> ~Index_USMkt 11/7/2002 3791.82 3843.64 3886.33
> 3738.12 307653 217
>
> ~Index_USMkt 11/8/2002 3764.02 3788.65 3855.61
> 3704.05 283070 217
>
> ~Index_USMkt 11/11/2002 3680.91 3759.12 3790.25
> 3642.26 219610 217
>
> ~Index_USMkt 11/12/2002 3724.5 3695.64 3788.21 3654.02
> 268061 217
>
> ~Index_USMkt 11/13/2002 3728.24 3715.87 3799.28
> 3645.01 318035 217
>
> ~Index_USMkt 11/14/2002 3808.08 3758.39 3852.17
> 3708.23 300612 217
>
> ~Index_USMkt 11/15/2002 3840.6 3794.14 3882.32 3741.43
> 295522 217
>
> ~Index_USMkt 11/18/2002 3811.47 3858.95 3911.09
> 3758.97 282612 217
>
> ~Index_USMkt 11/19/2002 3796.3 3798.81 3870.07 3732.08
> 302963 217
>
> ~Index_USMkt 11/20/2002 3864.14 3795.08 3904.4 3752.43
> 338265 217
>
> ~Index_USMkt 11/21/2002 3947.16 3883.27 4003.82
3833.8
> 414873 217
>
> ~Index_USMkt 11/22/2002 3960.37 3934.34 4027.39
> 3873.95 351620 217
>
> ~Index_USMkt 11/25/2002 3979.21 3962.83 4045.42
> 3890.99 346897 217
>
> ~Index_USMkt 11/26/2002 3904.18 3966.06 4007.51
> 3860.05 296474 217
>
> ~Index_USMkt 11/27/2002 4010.86 3930.61 4050.32
> 3898.09 281165 217
>
> ~Index_USMkt 11/29/2002 3992.46 4019.25 4059.9 3958.52
> 129853 217
>
> ~Index_USMkt 12/2/2002 4005.02 4034.94 4100.27
> 3937.81 318387 217
>
> ~Index_USMkt 12/3/2002 3940.98 3989.99 4032.69
> 3895.87 252089 217
>
> ~Index_USMkt 12/4/2002 3923.49 3915.49 3986.65
> 3833.01 321239 217
>
> ~Index_USMkt 12/5/2002 3888.39 3936.22 3973.67
> 3843.97 271303 217
>
> ~Index_USMkt 12/6/2002 3909.99 3861.28 3952.1 3816.05
> 260535 217
>
> ~Index_USMkt 12/9/2002 3821.38 3893.57 3941.1 3791.13
> 274518 217
>
> ~Index_USMkt 12/10/2002 3869.05 3835.17 3914.67
> 3786.36 291747 217
>
> ~Index_USMkt 12/11/2002 3867.46 3852.59 3918.07
> 3797.08 294449 217
>
> ~Index_USMkt 12/12/2002 3860.4 3874.89 3924.44 3808.16
> 286819 217
>
> ~Index_USMkt 12/13/2002 3803.15 3844.84 3877.42
> 3759.99 286567 217
>
> ~Index_USMkt 12/16/2002 3866.39 3812.74 3898.24
3771.4
> 260812 217
>
> ~Index_USMkt 12/17/2002 3842.08 3860.43 3914.5 3796.25
> 246819 217
>
> ~Index_USMkt 12/18/2002 3783.04 3826.75 3860.48
> 3739.18 363049 217
>
> ~Index_USMkt 12/19/2002 3761.3 3776.53 3846.15 3711.05
> 306996 217
>
> ~Index_USMkt 12/20/2002 3790.06 3773.92 3846.54
> 3712.12 368130 217
>
> ~Index_USMkt 12/23/2002 3804.62 3782.44 3849.87
> 3732.41 221512 217
>
> ~Index_USMkt 12/24/2002 3796.87 3797.67 3839.5 3758.31
> 99843 217
>
> ~Index_USMkt 12/26/2002 3806.9 3801.69 3876.84 3765.45
> 160400 217
>
> ~Index_USMkt 12/27/2002 3756.51 3797.07 3830.8 3729.95
> 161103 217
>
> ~Index_USMkt 12/30/2002 3763.7 3759.31 3811.92 3699.57
> 196656 217
>
> ~Index_USMkt 12/31/2002 3778.87 3761.4 3835.44 3711.52
> 223358 217
>
> ~Index_USMkt 1/2/2003 3887.11 3799.21 3912.39
> 3758.62 264511 217
>
> ~Index_USMkt 1/3/2003 3887.74 3886.44 3937.4 3832.84
> 235325 217
>
> ~Index_USMkt 1/6/2003 3956.48 3896.04 4001.4
3864.6 293068
> 217
>
> ~Index_USMkt 1/7/2003 3918.98 3954.12 3998.92
> 3871.58 304363 217
>
> ~Index_USMkt 1/8/2003 3869.28 3905.91 3947.43
3828.7
> 280858 217
>
> ~Index_USMkt 1/9/2003 3937.43 3895.68 3982.43
> 3860.59 301944 217
>
> ~Index_USMkt 1/10/2003 3943.42 3918.8 3994.39
3871.3 297221
> 217
>
> ~Index_USMkt 1/13/2003 3941.45 3961.67 4010.37
> 3890.93 264643 217
>
> ~Index_USMkt 1/14/2003 3944.18 3936.38 3991.94
> 3880.05 294469 217
>
> ~Index_USMkt 1/15/2003 3908.63 3942.43 3978.79
> 3850.47 348641 217
>
> ~Index_USMkt 1/16/2003 3897.21 3913.78 3971.14
> 3850.21 350130 217
>
> ~Index_USMkt 1/17/2003 3837.22 3877.28 3911.06
> 3796.17 328675 217
>
> ~Index_USMkt 1/21/2003 3778.39 3842.73 3878.66
> 3746.66 290891 217
>
> ~Index_USMkt 1/22/2003 3747.33 3770.03 3822.2 3702.29
> 312931 217
>
> ~Index_USMkt 1/23/2003 3789.91 3776.86 3838.65
> 3718.61 334804 217
>
> ~Index_USMkt 1/24/2003 3699.1 3777.74 3803.35 3659.33
> 358519 217
>
> ~Index_USMkt 1/27/2003 3632.45 3671.43 3722.44
3585.5
> 304900 217
>
> ~Index_USMkt 1/28/2003 3681.19 3650.22 3719 3600.35
> 267678 217
>
> ~Index_USMkt 1/29/2003 3704.16 3670.07 3745.27
> 3606.58 284975 217
>
> ~Index_USMkt 1/30/2003 3647.71 3719.07 3763.01
> 3617.59 284378 217
>
> ~Index_USMkt 1/31/2003 3692.96 3637.52 3733.32
> 3596.59 346226 217
>
> ~Index_USMkt 2/3/2003 3664.41 3685.56 3737.47
> 3620.14 269908 217
>
> ~Index_USMkt 2/4/2003 3628.91 3645.82 3682.98
> 3566.63 301922 217
>
> ~Index_USMkt 2/5/2003 3618.3 3648.79 3699.77 3583.29
> 279765 218
>
> ~Index_USMkt 2/6/2003 3583.82 3612.42 3653.21
> 3540.46 282704 218
>
> ~Index_USMkt 2/7/2003 3541.77 3599.65 3635.05
> 3514.02 247092 218
>
> ~Index_USMkt 2/10/2003 3565.33 3545.74 3598.6 3491.14
> 252397 218
>
> ~Index_USMkt 2/11/2003 3556.11 3573.77 3627.02
> 3517.16 270970 218
>
> ~Index_USMkt 2/12/2003 3511.1 3552.02 3590.84 3481.97
> 261649 218
>
> ~Index_USMkt 2/13/2003 3494.39 3508.35 3549.33
> 3431.15 293528 218
>
> ~Index_USMkt 2/14/2003 3538.43 3499.19 3574.2 3455.47
> 274979 218
>
> ~Index_USMkt 2/18/2003 3607.18 3558.43 3644.04
3530.4
> 252397 218
>
> ~Index_USMkt 2/19/2003 3573.05 3605.49 3635.1 3531.36
> 225724 218
>
> ~Index_USMkt 2/20/2003 3566.2 3580.51 3619.57 3522.85
> 241635 218
>
> ~Index_USMkt 2/21/2003 3617.15 3573.59 3649.21
> 3530.94 299781 218
>
> ~Index_USMkt 2/24/2003 3550.89 3608.66 3633.98
> 3522.44 241788 218
>
> ~Index_USMkt 2/25/2003 3567.28 3536.97 3599.19
> 3472.48 280406 218
>
> ~Index_USMkt 2/26/2003 3528.6 3560.42 3601.14 3494.21
> 282846 218
>
> ~Index_USMkt 2/27/2003 3566.67 3538.52 3605.91
> 3498.73 260284 218
>
> ~Index_USMkt 2/28/2003 3576.38 3569.89 3625.96
> 3528.22 263928 218
>
> ~Index_USMkt 3/3/2003 3551.88 3593.57 3635.23
> 3523.09 235827 218
>
> ~Index_USMkt 3/4/2003 3509.25 3546.92 3580.04
> 3476.92 233535 218
>
> ~Index_USMkt 3/5/2003 3517.59 3500.4 3554.36 3455.97
> 268845 218
>
> ~Index_USMkt 3/6/2003 3491.97 3503.7 3540.86 3448.09
> 241712 218
>
> ~Index_USMkt 3/7/2003 3505.89 3467.4 3544.97 3429.16
> 268795 218
>
> ~Index_USMkt 3/10/2003 3434.59 3487.8 3513.84 3411.19
> 218017 218
>
> ~Index_USMkt 3/11/2003 3416.12 3440.18 3489.47
> 3385.79 256388 218
>
> ~Index_USMkt 3/12/2003 3391.91 3401.15 3437.79
> 3327.03 339796 218
>
> ~Index_USMkt 3/13/2003 3497.76 3424.48 3527.55
> 3380.53 446877 218
>
> ~Index_USMkt 3/14/2003 3494.16 3508.96 3561.85
3446.4
> 359905 218
>
> ~Index_USMkt 3/17/2003 3608.48 3479.63 3636.2 3444.88
> 368321 218
>
> ~Index_USMkt 3/18/2003 3642.64 3619.82 3678.97
> 3566.98 326115 218
>
> ~Index_USMkt 3/19/2003 3647.37 3641.43 3689.64
3583.7
> 297459 218
>
> ~Index_USMkt 3/20/2003 3664.96 3631.43 3701.54
> 3572.11 303092 218
>
> ~Index_USMkt 3/21/2003 3728.61 3697.87 3765.98
> 3633.98 374616 218
>
> ~Index_USMkt 3/24/2003 3617.54 3682.88 3709.03
> 3576.94 267050 218
>
> ~Index_USMkt 3/25/2003 3666.18 3618.93 3707.57
> 3581.65 276033 218
>
> ~Index_USMkt 3/26/2003 3655.4 3664.49 3712.93 3608.08
> 259819 218
>
> ~Index_USMkt 3/27/2003 3656.55 3635.59 3695.83
> 3587.93 258409 218
>
> ~Index_USMkt 3/28/2003 3650.04 3644.27 3694.91
> 3601.39 227076 218
>
> ~Index_USMkt 3/31/2003 3607.92 3615.23 3672.35
> 3546.43 303294 218
>
> ~Index_USMkt 4/1/2003 3640.41 3613.35 3679.64
> 3567.95 306242 218
>
> ~Index_USMkt 4/2/2003 3734.48 3688.66 3775.4 3655.46
> 336807 218
>
> ~Index_USMkt 4/3/2003 3721.57 3750.49 3790.54
3678.8
> 314773 218
>
> ~Index_USMkt 4/4/2003 3714.91 3725.57 3770.22
> 3668.67 277044 218
>
> ~Index_USMkt 4/7/2003 3729.27 3779.81 3839.63
> 3702.73 318172 218
>
> ~Index_USMkt 4/8/2003 3693.28 3710.87 3746.98
> 3648.48 285291 218
>
> ~Index_USMkt 4/9/2003 3660.64 3696.85 3752.44
> 3630.59 278738 218
>
> ~Index_USMkt 4/10/2003 3672.29 3663.21 3708.73
> 3610.81 249067 218
>
> ~Index_USMkt 4/11/2003 3663.89 3690.84 3732.77
> 3626.46 281302 218
>
> ~Index_USMkt 4/14/2003 3727.99 3669.17 3748.55
> 3638.49 254617 218
>
> ~Index_USMkt 4/15/2003 3757.1 3724.27 3789.68 3677.33
> 321694 218
>
> ~Index_USMkt 4/16/2003 3730.7 3778.48 3815.27 3695.79
> 351966 218
>
> ~Index_USMkt 4/17/2003 3785.61 3742.78 3819.22
> 3700.53 326973 218
>
> ~Index_USMkt 4/21/2003 3786.02 3784.24 3831.85
> 3736.52 245582 218
>
> ~Index_USMkt 4/22/2003 3867.73 3782.62 3897.09
> 3743.48 354663 218
>
> ~Index_USMkt 4/23/2003 3902.05 3873.48 3943.92
> 3821.73 355808 218
>
> ~Index_USMkt 4/24/2003 3870.75 3883.06 3938.21
> 3810.92 369670 218
>
> ~Index_USMkt 4/25/2003 3831.29 3871.12 3906.43
> 3793.52 369042 218
>
> ~Index_USMkt 4/28/2003 3885.93 3831.92 3926.48
3800.7
> 295201 218
>
> ~Index_USMkt 4/29/2003 3895.99 3892.31 3956.31
> 3834.34 340566 218
>
> ~Index_USMkt 4/30/2003 3911.21 3894.17 3958.3 3848.35
> 324007 218
>
> ~Index_USMkt 5/1/2003 3913 3910.64 3959.24 3838.03
> 292814 218
>
> ~Index_USMkt 5/2/2003 3987.8 3914.69 4018.92
3888.2 333595
> 218
>
> ~Index_USMkt 5/5/2003 4014.04 4001.16 4066.41
> 3954.71 370194 218
>
> ~Index_USMkt 5/6/2003 4040.69 4018.72 4089.47
> 3973.56 403398 218
>
> ~Index_USMkt 5/7/2003 4019.64 4026.54 4075.45
> 3967.26 357493 218
>
> ~Index_USMkt 5/8/2003 3986.47 3997.09 4046.48
> 3939.37 300079 218
>
> ~Index_USMkt 5/9/2003 4046.28 4004.95 4073.86
> 3968.96 289605 218
>
> ~Index_USMkt 5/12/2003 4093.41 4043.04 4127.11
> 4002.62 303872 218
>
> ~Index_USMkt 5/13/2003 4088.58 4080.93 4136.39
> 4032.63 279069 218
>
> ~Index_USMkt 5/14/2003 4089 4095.69 4141.76 4035.99
> 303698 218
>
> ~Index_USMkt 5/15/2003 4123.08 4103.48 4164.07
4054.7
> 325221 218
>
> ~Index_USMkt 5/16/2003 4096.94 4109.57 4165.62
4044
> 312504 218
>
> ~Index_USMkt 5/19/2003 4012.59 4083.12 4119.38
> 3973.26 307262 218
>
> ~Index_USMkt 5/20/2003 4010.94 4024.71 4071.08
> 3959.17 288856 218
>
> ~Index_USMkt 5/21/2003 4035.27 4002.34 4067.19
> 3958.19 259343 218
>
> ~Index_USMkt 5/22/2003 4072.2 4038.69 4116.45 3999.56
> 271689 218
>
> ~Index_USMkt 5/23/2003 4093.47 4073.84 4133.14
> 4028.75 232582 218
>
> ~Index_USMkt 5/27/2003 4180.89 4088.06 4211.9 4050.89
> 324767 218
>
> ~Index_USMkt 5/28/2003 4180.69 4187.87 4252.68
> 4122.63 334673 218
>
> ~Index_USMkt 5/29/2003 4169.99 4187.39 4253.98
> 4114.62 345469 218
>
> ~Index_USMkt 5/30/2003 4249.43 4185.05 4286.01
> 4150.57 375611 218
>
> ~Index_USMkt 6/2/2003 4277.64 4279.6 4370.57 4215.41
> 389264 218
>
> ~Index_USMkt 6/3/2003 4269.31 4268.71 4320.38
> 4199.02 308889 218
>
> ~Index_USMkt 6/4/2003 4345.9 4275.47 4380.8 4238.85
357604
> 218
>
> ~Index_USMkt 6/5/2003 4396.48 4332.08 4436.75
> 4275.25 382611 218
>
> ~Index_USMkt 6/6/2003 4385.35 4435.32 4530.66
> 4339.33 437947 218
>
> ~Index_USMkt 6/9/2003 4292.73 4372.46 4402.68
> 4256.95 290656 218
>
> ~Index_USMkt 6/10/2003 4334.51 4306.55 4375.63
> 4251.84 275226 218
>
> ~Index_USMkt 6/11/2003 4392.82 4334.83 4423.5 4281.28
> 313984 218
>
> ~Index_USMkt 6/12/2003 4408.98 4413.54 4470.09
4334.8
> 300558 218
>
> ~Index_USMkt 6/13/2003 4347.5 4410.72 4439.7 4302.97
306997
> 218
>
> ~Index_USMkt 6/16/2003 4424.68 4360.21 4458.46
> 4315.63 295223 218
>
> ~Index_USMkt 6/17/2003 4434.68 4440.77 4492.86
4363
> 300045 218
>
> ~Index_USMkt 6/18/2003 4420.59 4424.25 4486.14
> 4345.95 329524 218
>
> ~Index_USMkt 6/19/2003 4355.05 4417.36 4467.11
> 4314.45 317047 218
>
> ~Index_USMkt 6/20/2003 4353.35 4369.95 4423.58
> 4296.28 338921 218
>
> ~Index_USMkt 6/23/2003 4271.78 4343.95 4374.67
> 4222.25 290565 218
>
> ~Index_USMkt 6/24/2003 4278.9 4262.62 4337.94 4211.21
> 324287 218
>
> ~Index_USMkt 6/25/2003 4289.5 4286.02 4372.06 4239.94
> 306236 218
>
> ~Index_USMkt 6/26/2003 4364.88 4313.5 4401.48 4265.53
> 294573 219
>
> ~Index_USMkt 6/27/2003 4347.32 4362.62 4429.52
> 4301.93 284948 219
>
> ~Index_USMkt 6/30/2003 4340.74 4361.77 4424.22
> 4280.96 386716 219
>
> ~Index_USMkt 7/1/2003 4366.23 4335.36 4398.33
> 4251.21 311633 219
>
> ~Index_USMkt 7/2/2003 4460.39 4395.92 4493.9 4361.44
> 337036 220
>
> ~Index_USMkt 7/3/2003 4443.24 4437.97 4494.44
> 4395.92 164326 220
>
> ~Index_USMkt 7/7/2003 4531.47 4476.23 4571.1 4440.58
> 325789 220
>
> ~Index_USMkt 7/8/2003 4591.89 4532.09 4628.05
> 4488.88 323697 220
>
> ~Index_USMkt 7/9/2003 4599.75 4587.04 4654.66
> 4523.57 303416 220
>
> ~Index_USMkt 7/10/2003 4524.37 4572.67 4603.31
> 4467.32 283693 220
>
> ~Index_USMkt 7/11/2003 4571.14 4528.2 4609.32 4496.96
> 240065 220
>
> ~Index_USMkt 7/14/2003 4623.4 4612.28 4688.86 4561.65
> 315564 220
>
> ~Index_USMkt 7/15/2003 4604.34 4642.7 4686.67 4555.08
> 351282 220
>
> ~Index_USMkt 7/16/2003 4570.94 4614.58 4649.18
> 4510.01 314862 220
>
> ~Index_USMkt 7/17/2003 4475.13 4541.66 4583.75
> 4427.06 352961 220
>
> ~Index_USMkt 7/18/2003 4525.12 4493.9 4570.82 4433.51
> 279362 220
>
> ~Index_USMkt 7/21/2003 4471.13 4518.47 4557.88
> 4420.64 253218 220
>
> ~Index_USMkt 7/22/2003 4519.83 4488.5 4565.03 4428.16
> 314593 220
>
> ~Index_USMkt 7/23/2003 4552.45 4536.57 4598.63
> 4462.68 320443 220
>
> ~Index_USMkt 7/24/2003 4554.17 4573.16 4655.67
> 4504.69 332840 220
>
> ~Index_USMkt 7/25/2003 4601.86 4555.74 4643.89
> 4495.68 272320 220
>
> ~Index_USMkt 7/28/2003 4629.33 4607.62 4683.59
4553.2
> 265524 220
>
> ~Index_USMkt 7/29/2003 4617.79 4636.99 4690.46
> 4548.63 307768 220
>
> ~Index_USMkt 7/30/2003 4608.42 4623.29 4671.26
4548.2
> 289596 220
>
> ~Index_USMkt 7/31/2003 4627.98 4630.94 4712.62
> 4560.27 323905 220
>
> ~Index_USMkt 8/1/2003 4573.55 4620.47 4657.41
4522
> 266388 220
>
> ~Index_USMkt 8/4/2003 4553.79 4570.46 4617.94
4474.3
> 285854 220
>
> ~Index_USMkt 8/5/2003 4477.5 4539.33 4586.14 4451.32
> 303654 220
>
> ~Index_USMkt 8/6/2003 4451.61 4469.95 4531.68
> 4394.26 311276 220
>
> ~Index_USMkt 8/7/2003 4463.71 4454.46 4518.63
> 4384.58 324281 220
>
> ~Index_USMkt 8/8/2003 4479.49 4473.43 4533.31
> 4423.15 238729 220
>
> ~Index_USMkt 8/11/2003 4511.02 4485.12 4556.81
> 4441.98 226426 220
>
> ~Index_USMkt 8/12/2003 4566.12 4517.92 4589.28
> 4479.56 235202 220
>
> ~Index_USMkt 8/13/2003 4563.63 4573.68 4627.86
> 4511.21 279383 220
>
> ~Index_USMkt 8/14/2003 4599.93 4567.69 4634.94
> 4523.02 255819 220
>
> ~Index_USMkt 8/15/2003 4602.62 4599.5 4647.03 4546.08
> 139729 220
>
> ~Index_USMkt 8/18/2003 4668.94 4615.06 4702.83
> 4579.45 265149 220
>
> ~Index_USMkt 8/19/2003 4706.5 4679.04 4744.16 4630.03
> 293256 220
>
> ~Index_USMkt 8/20/2003 4712.99 4692.45 4755.94
> 4642.87 258778 220
>
> ~Index_USMkt 8/21/2003 4752.52 4727.95 4798.54
4681.4
> 283387 220
>
> ~Index_USMkt 8/22/2003 4698.47 4784.23 4817.47
> 4669.84 330332 220
>
> ~Index_USMkt 8/25/2003 4681.5 4693.51 4731.62 4623.69
> 209333 220
>
> ~Index_USMkt 8/26/2003 4685.2 4670.25 4721.15 4594.32
> 252161 220
>
> ~Index_USMkt 8/27/2003 4704.93 4682.73 4742.73
> 4637.66 211644 220
>
> ~Index_USMkt 8/28/2003 4752.18 4710.55 4782.56
> 4656.32 256884 220
>
> ~Index_USMkt 8/29/2003 4784.07 4750.12 4819.31
> 4709.68 204988 220
>
> ~Index_USMkt 9/2/2003 4843.07 4795.88 4879.52
> 4743.19 306732 220
>
> ~Index_USMkt 9/3/2003 4863.6 4855.09 4928.71 4797.46
> 374933 220
>
> ~Index_USMkt 9/4/2003 4880.26 4861.25 4933.03
> 4807.52 330277 220
>
> ~Index_USMkt 9/5/2003 4858.13 4866.95 4932.3 4799.13
> 332028 220
>
> ~Index_USMkt 9/8/2003 4924.95 4866.31 4964.33
> 4837.01 288396 220
>
> ~Index_USMkt 9/9/2003 4888.34 4910.87 4964.41
> 4836.58 297884 220
>
> ~Index_USMkt 9/10/2003 4811.13 4871.63 4916.82
> 4768.42 317060 220
>
> ~Index_USMkt 9/11/2003 4838.21 4818.06 4890.95
> 4763.36 324912 220
>
> ~Index_USMkt 9/12/2003 4864.66 4834.42 4897.28
4768.2
> 278948 220
>
> ~Index_USMkt 9/15/2003 4849.53 4873 4922.86 4807.38
> 242697 220
>
> ~Index_USMkt 9/16/2003 4903.14 4853.88 4934.99
> 4813.76 279403 220
>
> ~Index_USMkt 9/17/2003 4903.86 4902.43 4959.25
> 4850.88 282228 220
>
> ~Index_USMkt 9/18/2003 4948.2 4901.55 4989.03 4856.48
> 315751 220
>
> ~Index_USMkt 9/19/2003 4947.67 4945.06 5005.29
> 4882.16 327949 220
>
> ~Index_USMkt 9/22/2003 4894.76 4913.13 4955.02
> 4832.07 266486 220
>
> ~Index_USMkt 9/23/2003 4945.04 4899.85 4985.31
> 4854.72 292470 220
>
> ~Index_USMkt 9/24/2003 4852 4955.03 4994.57 4821.97
> 357096 220
>
> ~Index_USMkt 9/25/2003 4788.55 4855.89 4907.49
> 4754.15 339368 220
>
> ~Index_USMkt 9/26/2003 4715.52 4782.38 4822.64
> 4674.01 323567 220
>
> ~Index_USMkt 9/29/2003 4765.33 4729.09 4808.68
> 4668.98 296420 220
>
> ~Index_USMkt 9/30/2003 4730.12 4751.08 4809.78
> 4660.66 321451 220
>
> ~Index_USMkt 10/1/2003 4820.86 4744.56 4857.45
> 4695.43 346993 220
>
> ~Index_USMkt 10/2/2003 4856.14 4821.83 4901.63
> 4776.22 292838 220
>
> ~Index_USMkt 10/3/2003 4929.86 4902.78 5004.48
> 4852.82 385408 220
>
> ~Index_USMkt 10/6/2003 4954.46 4928.17 4997.43
> 4877.22 231994 220
>
> ~Index_USMkt 10/7/2003 4984.56 4932.71 5012.96
> 4883.25 311673 220
>
> ~Index_USMkt 10/8/2003 4960.71 4990.58 5030.98
> 4913.66 294618 220
>
> ~Index_USMkt 10/9/2003 5005.88 4998.32 5083.43
> 4939.07 363431 220
>
> ~Index_USMkt 10/10/2003 4994.46 5010.17 5056.23
> 4944.57 231643 220
>
> ~Index_USMkt 10/13/2003 5052.29 5011.22 5099.9 4981.27
> 222583 220
>
> ~Index_USMkt 10/14/2003 5086.77 5050.58 5121.82
> 5004.01 257001 220
>
> ~Index_USMkt 10/15/2003 5056.12 5108.56 5146.57
> 5013.71 325287 220
>
> ~Index_USMkt 10/16/2003 5075.85 5049.51 5123.53
> 5000.07 300575 220
>
> ~Index_USMkt 10/17/2003 5007.73 5079.34 5112.44
> 4972.86 288743 220
>
> ~Index_USMkt 10/20/2003 5020.04 5013.19 5072.19
4952.3
> 250610 220
>
> ~Index_USMkt 10/21/2003 5049.04 5021.82 5101.68
> 4971.59 310426 220
>
> ~Index_USMkt 10/22/2003 4962.04 5027 5059.89 4917.41
> 345673 220
>
> ~Index_USMkt 10/23/2003 4939.32 4929.73 5007.38
> 4854.53 321555 220
>
> ~Index_USMkt 10/24/2003 4913.02 4924.68 4974.12
4836.3
> 263847 220
>
> ~Index_USMkt 10/27/2003 4951.01 4921.14 5007.78
> 4878.34 322887 220
>
> ~Index_USMkt 10/28/2003 5035.23 4969.75 5063.15
> 4918.98 398116 220
>
> ~Index_USMkt 10/29/2003 5075.82 5024.77 5114.16
> 4983.16 360421 220
>
> ~Index_USMkt 10/30/2003 5077.38 5106.7 5165.91 5019.92
> 410084 220
>
> ~Index_USMkt 10/31/2003 5065.03 5084.84 5142.12
> 5010.56 319599 220
>
> ~Index_USMkt 11/3/2003 5130.19 5076.08 5183.82
> 5032.09 345772 220
>
> ~Index_USMkt 11/4/2003 5120.14 5120.87 5187.58
> 5046.66 343094 220
>
> ~Index_USMkt 11/5/2003 5102.54 5111.6 5161.2 5021.89
325899
> 220
>
> ~Index_USMkt 11/6/2003 5131.22 5101.68 5172.46
> 5040.64 332880 220
>
> ~Index_USMkt 11/7/2003 5136.68 5146.83 5213.86
> 5081.81 332659 220
>
> ~Index_USMkt 11/10/2003 5068.9 5136.57 5173.19 5033.54
> 300704 220
>
> ~Index_USMkt 11/11/2003 5052.38 5065.47 5111.64
> 4991.11 280272 220
>
> ~Index_USMkt 11/12/2003 5145.86 5061.09 5172.61
> 5031.55 324930 220
>
> ~Index_USMkt 11/13/2003 5162.05 5133.65 5212.74
> 5080.28 342825 220
>
> ~Index_USMkt 11/14/2003 5100.88 5168.25 5224.88
> 5064.94 352832 220
>
> ~Index_USMkt 11/17/2003 5057.43 5084.09 5126.42
> 4978.92 322951 220
>
> ~Index_USMkt 11/18/2003 5020.55 5074.06 5129.05
> 4989.23 320051 220
>
> ~Index_USMkt 11/19/2003 5039.08 5024.95 5090.93
> 4970.15 299311 220
>
> ~Index_USMkt 11/20/2003 5004.62 5017.68 5090.76
> 4954.63 315612 220
>
> ~Index_USMkt 11/21/2003 5022.9 5026.76 5078.81 4958.49
> 302339 220
>
> ~Index_USMkt 11/24/2003 5129.65 5051.15 5160.67
> 5019.44 310518 220
>
> ~Index_USMkt 11/25/2003 5160.21 5139.26 5214.39
> 5089.64 314016 220
>
> ~Index_USMkt 11/26/2003 5192.64 5179.53 5237.03
> 5117.04 244070 220
>
> ~Index_USMkt 11/28/2003 5209.24 5192.94 5247.84
> 5163.85 98982 220
>
> ~Index_USMkt 12/1/2003 5294.61 5234.12 5331.28
> 5192.22 319426 220
>
> ~Index_USMkt 12/2/2003 5282.23 5294.29 5354.91
> 5230.32 313067 220
>
> ~Index_USMkt 12/3/2003 5234.4 5294.97 5353.14 5198.79
> 337438 220
>
> ~Index_USMkt 12/4/2003 5244.79 5260.63 5321.15
> 5155.54 358660 221
>
> ~Index_USMkt 12/5/2003 5195.27 5223.07 5276.28
> 5137.86 304556 221
>
> ~Index_USMkt 12/8/2003 5225.83 5197.9 5277.99 5138.73
> 294009 222
>
> ~Index_USMkt 12/9/2003 5152.31 5236.56 5274.54
5122.1
> 323855 222
>
> ~Index_USMkt 12/10/2003 5097.03 5148.3 5194.26 5039.68
> 340970 222
>
> ~Index_USMkt 12/11/2003 5197.25 5094.4 5231.06 5066.41
> 321173 222
>
> ~Index_USMkt 12/12/2003 5222.56 5205.91 5265.53
> 5143.35 277506 222
>
> ~Index_USMkt 12/15/2003 5155.59 5281.18 5317.18
> 5132.71 324186 222
>
> ~Index_USMkt 12/16/2003 5165.8 5152.07 5212.76 5074.49
> 332576 222
>
> ~Index_USMkt 12/17/2003 5187.3 5162.53 5227.87 5098.14
> 310930 222
>
> ~Index_USMkt 12/18/2003 5271.12 5194.57 5308.52
> 5156.21 354596 222
>
> ~Index_USMkt 12/19/2003 5270.52 5287.35 5335 5203.19
> 375576 222
>
> ~Index_USMkt 12/22/2003 5295.41 5265.12 5334.37
> 5218.28 256707 222
>
> ~Index_USMkt 12/23/2003 5327.93 5289.9 5361.43 5246.79
> 247874 222
>
> ~Index_USMkt 12/24/2003 5318.64 5317.9 5358.84 5279.22
> 100415 222
>
> ~Index_USMkt 12/26/2003 5329.51 5320.37 5367.84
> 5294.63 77971 222
>
> ~Index_USMkt 12/29/2003 5405.32 5340.07 5432.01
> 5310.56 230503 222
>
> ~Index_USMkt 12/30/2003 5409.76 5403.72 5453.66
> 5357.44 208185 222
>
> ~Index_USMkt 12/31/2003 5380.42 5418.41 5462.1 5336.85
> 223944 222
>
> ~Index_USMkt 1/2/2004 5384.85 5392.52 5462.56
> 5333.05 242291 222
>
> ~Index_USMkt 1/5/2004 5451.24 5419.65 5502.15
> 5363.18 346177 222
>
> ~Index_USMkt 1/6/2004 5476.01 5454.59 5531.1 5398.15
> 360990 222
>
> ~Index_USMkt 1/7/2004 5503.98 5477.69 5551.36
> 5412.83 350606 222
>
> ~Index_USMkt 1/8/2004 5535.93 5527.22 5599.83
> 5448.25 406364 222
>
> ~Index_USMkt 1/9/2004 5518.77 5508.7 5610.27
5448.8 378174
> 222
>
> ~Index_USMkt 1/12/2004 5556.66 5527.62 5601.59
> 5466.39 303462 222
>
> ~Index_USMkt 1/13/2004 5536.33 5555.46 5608 5464.96
> 366915 222
>
> ~Index_USMkt 1/14/2004 5566 5540.1 5614.1 5483.8 354226 222
>
> ~Index_USMkt 1/15/2004 5580.1 5567.06 5644.29 5488.98
> 392425 222
>
> ~Index_USMkt 1/16/2004 5623.89 5601.3 5680.98 5546.12
> 352926 222
>
> ~Index_USMkt 1/20/2004 5659.93 5643.09 5722.23
> 5562.18 359135 222
>
> ~Index_USMkt 1/21/2004 5675.45 5653.63 5731.88
> 5575.21 355983 222
>
> ~Index_USMkt 1/22/2004 5648.29 5684.64 5758.72
> 5591.36 359629 222
>
> ~Index_USMkt 1/23/2004 5644.04 5660.1 5723.38 5567.28
> 323312 222
>
> ~Index_USMkt 1/26/2004 5697.65 5640.57 5735.55
> 5579.06 299197 222
>
> ~Index_USMkt 1/27/2004 5654.82 5699.73 5763.21
> 5605.93 370785 222
>
> ~Index_USMkt 1/28/2004 5558.95 5665.79 5728.96
> 5516.92 399920 222
>
> ~Index_USMkt 1/29/2004 5539.09 5576.89 5643.36
> 5429.77 435460 222
>
> ~Index_USMkt 1/30/2004 5565.6 5541.1 5630.68 5466.27
321989
> 222
>
> ~Index_USMkt 2/2/2004 5572.47 5572.57 5662.9 5486.59
> 354099 222
>
> ~Index_USMkt 2/3/2004 5569.84 5568.48 5646.44
> 5491.39 340663 222
>
> ~Index_USMkt 2/4/2004 5479.11 5543.56 5594.43
> 5429.31 370420 222
>
> ~Index_USMkt 2/5/2004 5528.5 5515.9 5602.46 5450.41
369956
> 223
>
> ~Index_USMkt 2/6/2004 5656.21 5558.42 5693.59
> 5521.36 331583 224
>
> ~Index_USMkt 2/9/2004 5667.07 5664.27 5738.18
> 5606.67 261000 224
>
> ~Index_USMkt 2/10/2004 5705.94 5671.23 5752.17
> 5614.34 307386 224
>
> ~Index_USMkt 2/11/2004 5770.29 5710.8 5812.15 5655.15
> 327865 224
>
> ~Index_USMkt 2/12/2004 5760.54 5778.17 5840.87
> 5702.01 300740 225
>
> ~Index_USMkt 2/13/2004 5728.14 5769.03 5826.22
> 5671.87 283896 225
>
> ~Index_USMkt 2/17/2004 5789.5 5756.95 5842.5 5711.51
249797
> 225
>
> ~Index_USMkt 2/18/2004 5765.54 5799.31 5847.66
> 5722.25 279100 225
>
> ~Index_USMkt 2/19/2004 5711.34 5789.3 5843.11
5683.6 371691
> 225
>
> ~Index_USMkt 2/20/2004 5682.42 5722.57 5760.66
> 5615.38 327050 225
>
> ~Index_USMkt 2/23/2004 5608.71 5693.05 5725.45
> 5566.99 301814 225
>
> ~Index_USMkt 2/24/2004 5600.68 5599.49 5677.63
> 5521.95 335204 225
>
> ~Index_USMkt 2/25/2004 5649.47 5601.33 5689.38
> 5554.52 282085 225
>
> ~Index_USMkt 2/26/2004 5689.96 5642.61 5729.85
> 5588.02 295132 225
>
> ~Index_USMkt 2/27/2004 5705.08 5684.27 5772.73
> 5626.67 351470 225
>
> ~Index_USMkt 3/1/2004 5788.8 5720.91 5828.18
5680.3 287913
> 225
>
> ~Index_USMkt 3/2/2004 5765.33 5787.18 5856.77
> 5719.02 313960 225
>
> ~Index_USMkt 3/3/2004 5762.17 5749.03 5819.55
> 5680.15 290945 225
>
> ~Index_USMkt 3/4/2004 5797.83 5763.78 5834.81
> 5710.35 275481 225
>
> ~Index_USMkt 3/5/2004 5815.52 5772.56 5877.92
> 5729.06 338596 225
>
> ~Index_USMkt 3/8/2004 5758.97 5821.88 5878.63
> 5728.01 288530 225
>
> ~Index_USMkt 3/9/2004 5703.24 5766.58 5808.62
> 5653.69 327439 225
>
> ~Index_USMkt 3/10/2004 5614.5 5709.74 5766.83 5583.39
> 365295 225
>
> ~Index_USMkt 3/11/2004 5540.08 5588.81 5675.4 5498.12
> 381136 225
>
> ~Index_USMkt 3/12/2004 5636.07 5565.36 5668.47
> 5524.68 279400 225
>
> ~Index_USMkt 3/15/2004 5534.74 5627.53 5666.92
> 5492.31 301037 225
>
> ~Index_USMkt 3/16/2004 5550.74 5575.44 5638.55
> 5484.57 333366 226
>
> ~Index_USMkt 3/17/2004 5648.45 5582.39 5688.94
5548.2
> 286218 226
>
> ~Index_USMkt 3/18/2004 5627.67 5635.17 5691.81
5556.4
> 289013 226
>
> ~Index_USMkt 3/19/2004 5598.55 5641.24 5696.7 5559.24
> 333601 226
>
> ~Index_USMkt 3/22/2004 5501.21 5572.79 5605.71
> 5445.23 333319 226
>
> ~Index_USMkt 3/23/2004 5495.75 5534.46 5596.13
> 5445.51 337054 226
>
> ~Index_USMkt 3/24/2004 5471.61 5496.95 5559.72
5418.9
> 335297 226
>
> ~Index_USMkt 3/25/2004 5590.29 5498.53 5626.67
> 5462.15 372729 226
>
> ~Index_USMkt 3/26/2004 5595.35 5588.53 5667.16
> 5537.27 290582 226
>
> ~Index_USMkt 3/29/2004 5672.84 5620.12 5723.87
> 5585.96 277844 226
>
> ~Index_USMkt 3/30/2004 5718.89 5667.45 5753.29
> 5623.08 287810 226
>
> ~Index_USMkt 3/31/2004 5730.78 5724.31 5793.36
> 5656.24 321214 226
>
> ~Index_USMkt 4/1/2004 5778.83 5735.55 5837.94
> 5690.04 334575 226
>
> ~Index_USMkt 4/2/2004 5848.99 5837.19 5915.22
> 5759.84 377696 226
>
> ~Index_USMkt 4/5/2004 5882.43 5849.35 5933.85
5775.3
> 304934 225
>
> ~Index_USMkt 4/6/2004 5846.06 5861.75 5917.79
> 5785.92 305749 226
>
> ~Index_USMkt 4/7/2004 5856.56 5856.25 5921.06
5777.3
> 297829 227
>
> ~Index_USMkt 4/8/2004 5837.7 5890.51 5935.41 5791.12
> 275001 227
>
> ~Index_USMkt 4/12/2004 5862.83 5845.69 5932.57
> 5782.98 242512 227
>
> ~Index_USMkt 4/13/2004 5751.89 5873.44 5911.84
> 5703.54 320277 227
>
> ~Index_USMkt 4/14/2004 5719.23 5719.51 5812.22
> 5646.88 329961 227
>
> ~Index_USMkt 4/15/2004 5716.42 5732.32 5805.29
> 5628.07 401513 227
>
> ~Index_USMkt 4/16/2004 5739.94 5729.35 5809.85
5651.1
> 333616 227
>
> ~Index_USMkt 4/19/2004 5762.97 5738.62 5809.4 5666.76
> 273257 227
>
> ~Index_USMkt 4/20/2004 5665.52 5780.43 5842.8 5644.48
> 327299 227
>
> ~Index_USMkt 4/21/2004 5710.91 5668.28 5770.62
> 5585.26 380883 227
>
> ~Index_USMkt 4/22/2004 5813.77 5711.86 5865.1 5663.87
> 405386 227
>
> ~Index_USMkt 4/23/2004 5784.18 5812.81 5858.39
> 5712.89 301361 227
>
> ~Index_USMkt 4/26/2004 5777.76 5809.94 5883.4 5726.19
> 280079 228
>
> ~Index_USMkt 4/27/2004 5773.88 5789.62 5871.53
> 5701.28 335608 228
>
> ~Index_USMkt 4/28/2004 5677.7 5760.08 5808.84 5624.61
> 361821 228
>
> ~Index_USMkt 4/29/2004 5598.01 5674.75 5743.48
> 5536.44 419587 228
>
> ~Index_USMkt 4/30/2004 5547.55 5619.8 5683.12 5485.56
> 380923 229
>
> ~Index_USMkt 5/3/2004 5599.33 5555.79 5667.74
> 5489.82 352166 229
>
> ~Index_USMkt 5/4/2004 5614.91 5607.68 5698.36
> 5535.32 363695 228
>
> ~Index_USMkt 5/5/2004 5636.89 5621.35 5702.34
> 5563.13 286452 229
>
> ~Index_USMkt 5/6/2004 5579.76 5619.5 5659.25 5503.02
> 305460 229
>
> ~Index_USMkt 5/7/2004 5463.06 5553.65 5635.39
> 5435.92 339559 229
>
> ~Index_USMkt 5/10/2004 5364.19 5423.02 5475.63
> 5272.34 399034 229
>
> ~Index_USMkt 5/11/2004 5444.68 5395.95 5501.62
> 5350.67 323305 229
>
> ~Index_USMkt 5/12/2004 5439.03 5435.97 5492.09
> 5297.16 360927 229
>
> ~Index_USMkt 5/13/2004 5442.6 5429.78 5514.99 5369.21
> 299379 229
>
> ~Index_USMkt 5/14/2004 5423.98 5439.74 5510.51
> 5362.26 289703 229
>
> ~Index_USMkt 5/17/2004 5355.84 5386.58 5435.61
> 5290.93 287053 229
>
> ~Index_USMkt 5/18/2004 5415.68 5385.32 5465.58
> 5333.88 295008 229
>
> ~Index_USMkt 5/19/2004 5409.52 5454.7 5544.27
5370.5 377696
> 229
>
> ~Index_USMkt 5/20/2004 5396.42 5406.7 5468.15 5337.01
> 274821 229
>
> ~Index_USMkt 5/21/2004 5428.61 5419.41 5486.88
> 5362.76 249629 229
>
> ~Index_USMkt 5/24/2004 5474.12 5457.85 5533.02
> 5403.23 254201 229
>
> ~Index_USMkt 5/25/2004 5583.31 5472.16 5613.63
> 5423.25 333473 229
>
> ~Index_USMkt 5/26/2004 5617.32 5582.72 5673.8 5524.66
> 303852 229
>
> ~Index_USMkt 5/27/2004 5649.13 5644.74 5717.83
> 5574.75 312430 230
>
> ~Index_USMkt 5/28/2004 5658.81 5649.37 5706.03
> 5585.45 246477 230
>
> ~Index_USMkt 6/1/2004 5682.73 5648.23 5725.94
> 5589.17 262836 230
>
> ~Index_USMkt 6/2/2004 5701.11 5701.69 5760.83
> 5629.74 288171 230
>
> ~Index_USMkt 6/3/2004 5632.87 5690.19 5735.85
> 5602.32 258201 230
>
> ~Index_USMkt 6/4/2004 5671 5674.81 5737.89 5617.22
> 246806 230
>
> ~Index_USMkt 6/7/2004 5761.36 5702.45 5795.34
> 5658.41 271181 230
>
> ~Index_USMkt 6/8/2004 5766.72 5742.82 5811.17
5688.9
> 280721 230
>
> ~Index_USMkt 6/9/2004 5692.51 5757.25 5801.64
> 5658.76 282585 230
>
> ~Index_USMkt 6/10/2004 5690.02 5707.14 5756.94
5634.9
> 252233 230
>
> ~Index_USMkt 6/14/2004 5619.38 5673.93 5710.36
> 5577.81 244785 230
>
> ~Index_USMkt 6/15/2004 5684.58 5650.07 5737.79
> 5612.29 271498 230
>
> ~Index_USMkt 6/16/2004 5703.26 5691.18 5748.31
> 5631.83 239085 230
>
> ~Index_USMkt 6/17/2004 5694.29 5701.55 5753.04
> 5621.18 267234 230
>
> ~Index_USMkt 6/18/2004 5735.68 5693 5794.89 5655.36
> 307507 231
>
> ~Index_USMkt 6/21/2004 5716.93 5744.83 5798.35
> 5673.55 246452 231
>
> ~Index_USMkt 6/22/2004 5754.34 5713.66 5793.23
> 5657.14 288726 231
>
> ~Index_USMkt 6/23/2004 5820.97 5752.54 5852.54
> 5700.95 317738 231
>
> ~Index_USMkt 6/24/2004 5796.51 5816.29 5887.62
> 5748.84 320685 231
>
> ~Index_USMkt 6/25/2004 5836.37 5801.11 5897.39
> 5749.94 450299 231
>
> ~Index_USMkt 6/28/2004 5812.37 5852.38 5913.48
> 5765.03 305145 231
>
> ~Index_USMkt 6/29/2004 5831.84 5809.62 5889.3 5756.83
> 307621 231
>
> ~Index_USMkt 6/30/2004 5870.18 5834.38 5917 5778.21
> 308848 231
>
> ~Index_USMkt 7/1/2004 5795.57 5858.39 5901.16
> 5743.41 312394 231
>
> ~Index_USMkt 7/2/2004 5792.09 5807.72 5856.55
> 5729.98 232238 232
>
> ~Index_USMkt 7/6/2004 5713.33 5779.56 5821.42
> 5664.69 282532 232
>
> ~Index_USMkt 7/7/2004 5724.11 5714.99 5794.9 5661.56
> 281919 232
>
> ~Index_USMkt 7/8/2004 5655.07 5707.82 5764.72
> 5608.85 301886 232
>
> ~Index_USMkt 7/9/2004 5669.2 5672.94 5735.31 5608
245887
> 232
>
> ~Index_USMkt 7/12/2004 5639.75 5661.76 5709.72
5572.9
> 275000 232
>
> ~Index_USMkt 7/13/2004 5636.22 5639.53 5700.75
> 5579.91 269836 232
>
> ~Index_USMkt 7/14/2004 5625.03 5617.09 5705.79
> 5551.14 393296 232
>
> ~Index_USMkt 7/15/2004 5631.54 5632.8 5704.65 5571.34
> 357218 232
>
> ~Index_USMkt 7/16/2004 5582.32 5657.84 5694.22
> 5542.03 299867 232
>
> ~Index_USMkt 7/19/2004 5564.21 5589.56 5641.67
> 5497.52 286415 232
>
> ~Index_USMkt 7/20/2004 5625.22 5572.43 5662.13
> 5504.07 304176 232
>
> ~Index_USMkt 7/21/2004 5511.9 5643.66 5697.97
5487.9 334213
> 232
>
> ~Index_USMkt 7/22/2004 5495.03 5499.33 5581.72
> 5383.65 368088 232
>
> ~Index_USMkt 7/23/2004 5433.13 5480.33 5529.34
> 5383.17 303243 232
>
> ~Index_USMkt 7/26/2004 5379.42 5437.87 5488.11
> 5327.66 317379 232
>
> ~Index_USMkt 7/27/2004 5448.56 5387.59 5503.89
> 5333.54 331806 232
>
> ~Index_USMkt 7/28/2004 5435.2 5437.32 5511.23 5325.59
> 367746 232
>
> ~Index_USMkt 7/29/2004 5495.19 5458.5 5560.18 5387.38
> 328574 232
>
> ~Index_USMkt 7/30/2004 5513.17 5486.59 5563.49
> 5433.68 285922 232
>
> ~Index_USMkt 8/2/2004 5510.91 5479.05 5563.06
> 5401.68 286706 232
>
> ~Index_USMkt 8/3/2004 5455.98 5513.4 5559.73
5414.3 276194
> 232
>
> ~Index_USMkt 8/4/2004 5432.16 5437.24 5504.04
> 5341.71 300194 232
>
> ~Index_USMkt 8/5/2004 5327.37 5435.35 5477.19
> 5294.84 300562 232
>
> ~Index_USMkt 8/6/2004 5225.48 5294.18 5344.15
5174.7
> 314377 232
>
> ~Index_USMkt 8/9/2004 5213.09 5231.57 5296.47
> 5163.55 235775 232
>
> ~Index_USMkt 8/10/2004 5324.83 5249 5356.38
5209.9 279933
> 233
>
> ~Index_USMkt 8/11/2004 5298.7 5285.27 5350.76 5193.12
> 340709 233
>
> ~Index_USMkt 8/12/2004 5227.11 5276.5 5322.28 5188.42
> 289734 233
>
> ~Index_USMkt 8/13/2004 5219.18 5229.69 5290.58
> 5164.07 251505 233
>
> ~Index_USMkt 8/16/2004 5326.49 5227.48 5363.01
> 5202.75 256501 233
>
> ~Index_USMkt 8/17/2004 5343.8 5347.37 5417.56 5289.14
> 297399 233
>
> ~Index_USMkt 8/18/2004 5430.83 5335.79 5453.39
> 5299.42 303175 233
>
> ~Index_USMkt 8/19/2004 5402.39 5418.54 5470.16
> 5345.46 272121 233
>
> ~Index_USMkt 8/20/2004 5474.88 5409.15 5505.89
> 5374.22 267078 233
>
> ~Index_USMkt 8/23/2004 5446.74 5481.92 5527.08
> 5406.74 226995 233
>
> ~Index_USMkt 8/24/2004 5458.26 5467.61 5516.84
> 5402.65 253428 233
>
> ~Index_USMkt 8/25/2004 5506.19 5457.02 5541.04
> 5405.25 267958 233
>
> ~Index_USMkt 8/26/2004 5500.7 5502.34 5559.07 5442.83
> 264510 233
>
> ~Index_USMkt 8/27/2004 5525.11 5498.43 5560.82
> 5462.63 196983 233
>
> ~Index_USMkt 8/30/2004 5475.64 5510.44 5553.13
5440
> 200268 233
>
> ~Index_USMkt 8/31/2004 5498.87 5477.69 5542.57
> 5422.03 247288 233
>
> ~Index_USMkt 9/1/2004 5533.66 5499.36 5612.06
> 5453.24 269190 233
>
> ~Index_USMkt 9/2/2004 5596.03 5536.07 5624.98
> 5493.66 240840 233
>
> ~Index_USMkt 9/3/2004 5568.71 5583.07 5641.17
> 5521.33 230804 233
>
> ~Index_USMkt 9/7/2004 5621.3 5591.11 5672.17 5544.17
> 262060 233
>
> ~Index_USMkt 9/8/2004 5583.01 5611.65 5668.89
> 5547.48 271564 233
>
> ~Index_USMkt 9/9/2004 5613.92 5591.79 5667.78
> 5531.15 304695 233
>
> ~Index_USMkt 9/10/2004 5654.85 5612.52 5696.57
> 5556.88 293385 233
>
> ~Index_USMkt 9/13/2004 5677.55 5661.86 5740.69
> 5609.31 312511 233
>
> ~Index_USMkt 9/14/2004 5683.33 5679.12 5734.58
> 5611.74 286869 234
>
> ~Index_USMkt 9/15/2004 5652.78 5672.08 5717.38
5596.6
> 258740 234
>
> ~Index_USMkt 9/16/2004 5705.66 5662.19 5749.56
> 5632.57 238119 234
>
> ~Index_USMkt 9/17/2004 5716.74 5726.99 5783.2 5654.73
> 294297 234
>
> ~Index_USMkt 9/20/2004 5705.81 5700.44 5766.24
> 5646.91 270666 234
>
> ~Index_USMkt 9/21/2004 5764.3 5720.55 5805.66 5675.58
> 288096 234
>
> ~Index_USMkt 9/22/2004 5685.38 5743.52 5776.48
> 5641.52 290867 234
>
> ~Index_USMkt 9/23/2004 5669.51 5682.18 5736.24
> 5615.05 273648 234
>
> ~Index_USMkt 9/24/2004 5676.43 5672.28 5745.89
> 5619.66 277149 234
>
> ~Index_USMkt 9/27/2004 5623.88 5658.79 5698.29
> 5577.27 264220 234
>
> ~Index_USMkt 9/28/2004 5685.8 5653.83 5733.72 5593.67
> 326621 234
>
> ~Index_USMkt 9/29/2004 5727.52 5680.65 5770.68
> 5631.76 300092 234
>
> ~Index_USMkt 9/30/2004 5748.98 5721.38 5803.89
> 5666.58 337769 234
>
> ~Index_USMkt 10/1/2004 5827.07 5763.05 5877.22
> 5713.59 341235 234
>
> ~Index_USMkt 10/4/2004 5864.89 5849.25 5938.48
> 5794.68 350757 234
>
> ~Index_USMkt 10/5/2004 5843.2 5863.57 5918.43 5788.99
> 316628 234
>
> ~Index_USMkt 10/6/2004 5874.92 5834.31 5911.04
> 5778.55 319634 234
>
> ~Index_USMkt 10/7/2004 5810.09 5870.84 5913.72
> 5774.34 326149 234
>
> ~Index_USMkt 10/8/2004 5750.68 5802.89 5853.41
> 5704.39 330217 234
>
> ~Index_USMkt 10/11/2004 5758.9 5756.26 5816.95 5698.67
> 231239 234
>
> ~Index_USMkt 10/12/2004 5747.99 5730.87 5796.71
> 5663.06 293769 234
>
> ~Index_USMkt 10/13/2004 5711.94 5773.42 5818.18
> 5660.13 416764 234
>
> ~Index_USMkt 10/14/2004 5650.96 5702.18 5759.49
> 5597.29 497180 234
>
> ~Index_USMkt 10/15/2004 5682.11 5664.05 5752.36
> 5593.98 414173 235
>
> ~Index_USMkt 10/18/2004 5705.66 5674.55 5759.3 5605.88
> 338766 235
>
> ~Index_USMkt 10/19/2004 5651.31 5717.24 5784.07
> 5599.58 428778 235
>
> ~Index_USMkt 10/20/2004 5675.59 5639.42 5739.46
> 5563.57 379548 235
>
> ~Index_USMkt 10/21/2004 5723.21 5676.54 5783.73
> 5597.86 421948 235
>
> ~Index_USMkt 10/22/2004 5659.44 5718.45 5784.66
> 5618.18 404722 235
>
> ~Index_USMkt 10/25/2004 5673.81 5649.25 5733.16
> 5584.81 321094 235
>
> ~Index_USMkt 10/26/2004 5743.84 5684.37 5785.34
> 5621.74 362669 235
>
> ~Index_USMkt 10/27/2004 5829.78 5740.78 5879.68
> 5684.89 448172 235
>
> ~Index_USMkt 10/28/2004 5825.06 5810.65 5901.05
> 5733.51 384532 235
>
> ~Index_USMkt 10/29/2004 5832.42 5820.71 5895.96
5743.6
> 402791 235
>
> ~Index_USMkt 11/1/2004 5837.62 5831.41 5899.87
5754
> 319214 235
>
> ~Index_USMkt 11/2/2004 5834.25 5835.94 5931.74
> 5765.15 385984 235
>
> ~Index_USMkt 11/3/2004 5925.12 5930.51 6017.07
> 5842.28 441583 236
>
> ~Index_USMkt 11/4/2004 6006.11 5920.28 6040 5863.36
> 407578 236
>
> ~Index_USMkt 11/5/2004 6038.41 6027.12 6115.25
> 5949.28 387698 236
>
> ~Index_USMkt 11/8/2004 6029.33 6034.08 6102.94
> 5962.31 308002 236
>
> ~Index_USMkt 11/9/2004 6050.01 6023.93 6104.98
> 5971.87 298527 236
>
> ~Index_USMkt 11/10/2004 6077.73 6057.55 6144.94
> 5999.38 329673 236
>
> ~Index_USMkt 11/11/2004 6140.28 6088.06 6178.45
> 6040.87 314784 236
>
> ~Index_USMkt 11/12/2004 6194.03 6141.82 6230.94
> 6075.34 368950 236
>
> ~Index_USMkt 11/15/2004 6219.48 6187.4 6275.14
6123.2 338759
> 236
>
> ~Index_USMkt 11/16/2004 6173.39 6210.21 6261.91
6121.4
> 303049 236
>
> ~Index_USMkt 11/17/2004 6207.65 6199.56 6300.5 6129.95
> 379401 236
>
> ~Index_USMkt 11/18/2004 6208.03 6204.12 6267.39
> 6133.81 379325 236
>
> ~Index_USMkt 11/19/2004 6128.1 6202.4 6243.6 6084.27
362153 236
>
> ~Index_USMkt 11/22/2004 6184.86 6120.46 6227.93
> 6066.82 398793 236
>
> ~Index_USMkt 11/23/2004 6207.93 6185.85 6266.94
6117.9
> 316931 236
>
> ~Index_USMkt 11/24/2004 6252.99 6215.45 6299.46
6168.9
> 274686 236
>
> ~Index_USMkt 11/26/2004 6267.78 6259.49 6315.39
> 6223.09 107869 236
>
> ~Index_USMkt 11/29/2004 6266.88 6289.97 6343.59
> 6189.93 329916 236
>
> ~Index_USMkt 11/30/2004 6221.91 6230.92 6294.17
> 6158.48 327706 235
>
> ~Index_USMkt 12/1/2004 6346.15 6263.54 6398.17
> 6219.49 378272 236
>
> ~Index_USMkt 12/2/2004 6328.29 6329.54 6409.14
> 6242.23 397539 236
>
> ~Index_USMkt 12/3/2004 6342.86 6325.88 6411.99
> 6257.35 393282 236
>
> ~Index_USMkt 12/6/2004 6325.35 6332.26 6390.12
> 6252.32 334896 236
>
> ~Index_USMkt 12/7/2004 6228.44 6328.24 6372.54
> 6200.28 365770 236
>
> ~Index_USMkt 12/8/2004 6251.8 6228.44 6312.47 6154.98
> 339382 236
>
> ~Index_USMkt 12/9/2004 6264.17 6223.69 6313.56
> 6142.73 380569 236
>
> ~Index_USMkt 12/10/2004 6276.83 6265.07 6349.4 6190.36
> 303439 236
>
> ~Index_USMkt 12/13/2004 6355.07 6326.24 6401.96
> 6265.35 282971 237
>
> ~Index_USMkt 12/14/2004 6395.33 6344.95 6438.76
> 6296.13 315328 237
>
> ~Index_USMkt 12/15/2004 6431.61 6398.23 6481.89
> 6335.88 323806 237
>
> ~Index_USMkt 12/16/2004 6397.62 6424.15 6489.03
> 6339.15 372900 237
>
> ~Index_USMkt 12/17/2004 6398.18 6384.39 6469.01
> 6319.35 423567 237
>
> ~Index_USMkt 12/20/2004 6379.18 6408.55 6472.5 6326.95
> 312886 237
>
> ~Index_USMkt 12/21/2004 6436.69 6392.46 6482.82
> 6336.98 335122 237
>
> ~Index_USMkt 12/22/2004 6457.63 6435.98 6521.81
> 6375.88 282455 237
>
> ~Index_USMkt 12/23/2004 6455.08 6456.4 6517.57 6401.58
> 195581 237
>
> ~Index_USMkt 12/27/2004 6420.72 6469.48 6513.31
> 6372.27 216898 237
>
> ~Index_USMkt 12/28/2004 6489.14 6428.65 6521.58
6395.7
> 236760 237
>
> ~Index_USMkt 12/29/2004 6489.79 6478.21 6534.46
> 6427.35 200867 237
>
> ~Index_USMkt 12/30/2004 6492.85 6489.13 6541.32
> 6439.98 178039 237
>
> ~Index_USMkt 12/31/2004 6489.51 6494.08 6551.28
> 6448.08 155875 237
>
> ~Index_USMkt 1/3/2005 6389.28 6493.83 6540.51
> 6339.28 336817 237
>
> ~Index_USMkt 1/4/2005 6277.25 6395.76 6442.84
> 6230.07 424217 237
>
> ~Index_USMkt 1/5/2005 6217.25 6269.77 6338.52
> 6166.17 397851 237
>
> ~Index_USMkt 1/6/2005 6241.42 6228.59 6325.62
> 6158.48 364667 237
>
> ~Index_USMkt 1/7/2005 6230.65 6261.8 6325.37 6163.55
> 407175 237
>
> ~Index_USMkt 1/10/2005 6264.65 6247.38 6348.39
> 6192.42 374187 237
>
> ~Index_USMkt 1/11/2005 6206 6244.24 6297.44 6146.28
> 502365 237
>
> ~Index_USMkt 1/12/2005 6227.71 6213.67 6276.22
> 6119.52 445887 237
>
> ~Index_USMkt 1/13/2005 6204.95 6233.68 6313.65
6152.7
> 450438 237
>
> ~Index_USMkt 1/14/2005 6261.08 6220.48 6302.95
> 6171.55 375730 237
>
> ~Index_USMkt 1/18/2005 6334.3 6254.89 6378.46 6202.87
> 360830 237
>
> ~Index_USMkt 1/19/2005 6272.2 6333.06 6382.38 6235
314927
> 237
>
> ~Index_USMkt 1/20/2005 6231.68 6251.74 6317.92
> 6168.03 369651 237
>
> ~Index_USMkt 1/21/2005 6198.07 6241.42 6304.97
> 6157.09 386565 237
>
> ~Index_USMkt 1/24/2005 6146.09 6212.13 6264.2
6107.2 355009
> 237
>
> ~Index_USMkt 1/25/2005 6173.03 6177.17 6263.35
> 6108.44 358393 237
>
> ~Index_USMkt 1/26/2005 6229.67 6198.21 6276.78
> 6135.93 338244 237
>
> ~Index_USMkt 1/27/2005 6248.63 6226.82 6312.1 6162.02
> 333648 237
>
> ~Index_USMkt 1/28/2005 6225.18 6253.55 6297.58
> 6157.67 312485 237
>
> ~Index_USMkt 1/31/2005 6310.59 6258.88 6356.02
> 6207.29 358230 237
>
> ~Index_USMkt 2/1/2005 6360.28 6315.06 6412.67
> 6263.62 404578 237
>
> ~Index_USMkt 2/2/2005 6380.44 6360.86 6437.01
> 6293.99 368686 237
>
> ~Index_USMkt 2/3/2005 6369.32 6362.46 6426.42
> 6280.11 384007 237
>
> ~Index_USMkt 2/4/2005 6443.95 6359.48 6485.82
> 6315.68 373706 237
>
> ~Index_USMkt 2/7/2005 6431.75 6437.47 6505.94
> 6372.12 285527 237
>
> ~Index_USMkt 2/8/2005 6439.95 6428.17 6500.42
> 6370.18 336069 237
>
> ~Index_USMkt 2/9/2005 6348.18 6438.58 6486.78
> 6306.67 349870 237
>
> ~Index_USMkt 2/10/2005 6374.38 6371.47 6445.51
> 6291.53 371114 237
>
> ~Index_USMkt 2/11/2005 6430.59 6371.76 6486.62
> 6312.52 360819 237
>
> ~Index_USMkt 2/14/2005 6431.34 6433.85 6491.91
> 6366.32 320495 237
>
> ~Index_USMkt 2/15/2005 6447.06 6431 6509.66 6371.72
> 406064 237
>
> ~Index_USMkt 2/16/2005 6477.13 6449.64 6533.27
> 6380.98 404070 238
>
> ~Index_USMkt 2/17/2005 6443.27 6491.97 6549.28
> 6395.06 373063 238
>
> ~Index_USMkt 2/18/2005 6433.02 6452.01 6507.85
> 6374.08 325481 238
>
> ~Index_USMkt 2/22/2005 6334.79 6411.67 6481.57
> 6295.74 369248 238
>
> ~Index_USMkt 2/23/2005 6364.1 6359.61 6439.62 6290.97
> 360873 238
>
> ~Index_USMkt 2/24/2005 6430.87 6359.79 6466.95
> 6293.38 387489 238
>
> ~Index_USMkt 2/25/2005 6514.35 6430.45 6550.2 6386.06
> 323435 238
>
> ~Index_USMkt 2/28/2005 6481.37 6505.25 6565.7 6403.15
> 338420 238
>
> ~Index_USMkt 3/1/2005 6526.65 6487.94 6589.55
> 6431.64 325080 238
>
> ~Index_USMkt 3/2/2005 6531.98 6503.64 6597.53
> 6442.35 331930 238
>
> ~Index_USMkt 3/3/2005 6534.55 6557.14 6616.87
> 6461.31 375260 238
>
> ~Index_USMkt 3/4/2005 6605.39 6570.77 6665.93
> 6506.81 358359 238
>
> ~Index_USMkt 3/7/2005 6601.98 6591.38 6676.35
> 6528.76 309878 237
>
> ~Index_USMkt 3/8/2005 6589.09 6617.45 6679.17
> 6538.37 348037 238
>
> ~Index_USMkt 3/9/2005 6508.89 6578.35 6633.19
> 6467.18 352944 238
>
> ~Index_USMkt 3/10/2005 6491.27 6512.55 6574.98
> 6410.83 320306 238
>
> ~Index_USMkt 3/11/2005 6471.94 6490.68 6563.19
> 6411.03 301084 238
>
> ~Index_USMkt 3/14/2005 6493.54 6470.79 6556.41
> 6397.24 315160 238
>
> ~Index_USMkt 3/15/2005 6467.03 6514.32 6580.8 6418.74
> 331012 238
>
> ~Index_USMkt 3/16/2005 6417.52 6453.97 6520.73
> 6353.07 349162 238
>
> ~Index_USMkt 3/17/2005 6435.76 6426.24 6506.6 6352.54
> 316700 238
>
> ~Index_USMkt 3/18/2005 6405.83 6442.26 6492.12
> 6334.42 437378 238
>
> ~Index_USMkt 3/21/2005 6367.19 6394.39 6446.69
> 6295.39 304936 238
>
> ~Index_USMkt 3/22/2005 6317.15 6363.52 6449.11
6282.6
> 338751 237
>
> ~Index_USMkt 3/23/2005 6285 6308.45 6371.19 6218.47
> 370582 238
>
> ~Index_USMkt 3/24/2005 6301.3 6303.23 6384.95 6245.03
> 308446 238
>
> ~Index_USMkt 3/28/2005 6299.54 6308.43 6378.92
> 6243.45 296654 238
>
> ~Index_USMkt 3/29/2005 6219.76 6287.09 6357.7 6177.11
> 365633 238
>
> ~Index_USMkt 3/30/2005 6303.96 6228.24 6337.4 6183.44
> 356287 238
>
> ~Index_USMkt 3/31/2005 6318.99 6315.93 6384.17
> 6246.39 329584 238
>
> ~Index_USMkt 4/1/2005 6286.87 6346.26 6412.57
> 6221.52 391308 238
>
> ~Index_USMkt 4/4/2005 6306.32 6290.49 6364.79
> 6202.68 361479 238
>
> ~Index_USMkt 4/5/2005 6327.53 6310.44 6394.76
> 6256.22 309959 238
>
> ~Index_USMkt 4/6/2005 6352.36 6343.06 6424.97
> 6291.67 292356 238
>
> ~Index_USMkt 4/7/2005 6373.16 6344.13 6420.84
> 6282.54 301024 237
>
> ~Index_USMkt 4/8/2005 6326.45 6387.48 6427.78
6292.8
> 301264 238
>
> ~Index_USMkt 4/11/2005 6303.03 6333.02 6382.6 6249.92
> 256455 238
>
> ~Index_USMkt 4/12/2005 6328.22 6290.35 6373.8 6195.76
> 363168 238
>
> ~Index_USMkt 4/13/2005 6221.4 6303.27 6346.09 6179.69
> 368245 237
>
> ~Index_USMkt 4/14/2005 6153.41 6240.46 6290.79
> 6113.19 445483 238
>
> ~Index_USMkt 4/15/2005 6041.66 6130.54 6194.49
> 5993.48 493254 238
>
> ~Index_USMkt 4/18/2005 6071.23 6042.68 6141.34
> 5964.94 413606 238
>
> ~Index_USMkt 4/19/2005 6158.03 6105.22 6212.19
> 6055.96 382379 238
>
> ~Index_USMkt 4/20/2005 6066.44 6163.64 6217.79
> 6025.58 448628 238
>
> ~Index_USMkt 4/21/2005 6181.63 6113.33 6230.3
6048.3 365960
> 238
>
> ~Index_USMkt 4/22/2005 6141.19 6180.06 6246.71
> 6066.55 358651 238
>
> ~Index_USMkt 4/25/2005 6209.76 6168.01 6264.76
> 6116.36 300570 238
>
> ~Index_USMkt 4/26/2005 6132.5 6199.06 6260.35 6089.98
> 346154 238
>
> ~Index_USMkt 4/27/2005 6130.78 6114.68 6206.58
> 6023.36 381142 238
>
> ~Index_USMkt 4/28/2005 6057.23 6123.55 6172.71
6010.9
> 338127 238
>
> ~Index_USMkt 4/29/2005 6105.54 6084.75 6166.37
> 5980.39 406510 238
>
> ~Index_USMkt 5/2/2005 6149.27 6118.34 6208.19
> 6052.35 326456 238
>
> ~Index_USMkt 5/3/2005 6151.44 6148.47 6231.91
> 6082.26 318972 238
>
> ~Index_USMkt 5/4/2005 6236.97 6163.42 6281.22
> 6108.93 375023 238
>
> ~Index_USMkt 5/5/2005 6227.78 6237.18 6309.63
> 6145.86 327414 238
>
> ~Index_USMkt 5/6/2005 6245.59 6253.36 6316.23
> 6185.67 289595 238
>
> ~Index_USMkt 5/9/2005 6306.08 6257.72 6339.65
6203.1
> 303855 239
>
> ~Index_USMkt 5/10/2005 6224.69 6252.16 6307.8 6171.47
> 306274 237
>
> ~Index_USMkt 5/11/2005 6262.74 6261.68 6316.85
> 6172.81 363023 239
>
> ~Index_USMkt 5/12/2005 6171.63 6264.99 6317.99
> 6126.19 385713 239
>
> ~Index_USMkt 5/13/2005 6123.35 6181.4 6235.71 6055.39
> 370758 239
>
> ~Index_USMkt 5/16/2005 6194.52 6125.39 6234.53
> 6074.96 279129 239
>
> ~Index_USMkt 5/17/2005 6230.5 6175.67 6268.24 6124.21
> 317035 239
>
> ~Index_USMkt 5/18/2005 6312.51 6254.81 6371.84
> 6200.51 416529 240
>
> ~Index_USMkt 5/19/2005 6347.5 6323.27 6399.26 6264.62
> 307121 240
>
> ~Index_USMkt 5/20/2005 6346.22 6349.06 6399.55
> 6264.73 282307 240
>
> ~Index_USMkt 5/23/2005 6378.25 6350.27 6429.59
> 6300.56 303340 240
>
> ~Index_USMkt 5/24/2005 6380.9 6366.85 6429.38
6297.1 286129
> 240
>
> ~Index_USMkt 5/25/2005 6340.14 6366.74 6411.51
> 6280.04 263417 240
>
> ~Index_USMkt 5/26/2005 6405.69 6361.02 6446.35
> 6315.17 291523 240
>
> ~Index_USMkt 5/27/2005 6435.3 6410.98 6481.52 6357.21
> 219001 240
>
> ~Index_USMkt 5/31/2005 6442.18 6430.51 6505.38
> 6366.87 329548 240
>
> ~Index_USMkt 6/1/2005 6507.58 6461.01 6567.36
> 6411.27 297366 241
>
> ~Index_USMkt 6/2/2005 6533.52 6502.04 6585.21
> 6445.51 304670 241
>
> ~Index_USMkt 6/3/2005 6501.79 6529.41 6591.37
> 6449.08 297305 241
>
> ~Index_USMkt 6/6/2005 6522.77 6499.46 6571.73
> 6439.71 310589 241
>
> ~Index_USMkt 6/7/2005 6543.94 6538.56 6641.09
> 6484.14 359073 241
>
> ~Index_USMkt 6/8/2005 6501.9 6532.52 6598.69 6451.43
> 280983 240
>
> ~Index_USMkt 6/9/2005 6566.25 6519.22 6606.85
> 6457.36 297649 240
>
> ~Index_USMkt 6/10/2005 6567.98 6580.38 6633.27
> 6501.94 282093 241
>
> ~Index_USMkt 6/13/2005 6601.9 6563.62 6656.01 6517.73
> 270899 241
>
> ~Index_USMkt 6/14/2005 6635.58 6600.39 6682.65
> 6551.65 265839 241
>
> ~Index_USMkt 6/15/2005 6654.01 6654.45 6703.92
> 6568.26 296210 241
>
> ~Index_USMkt 6/16/2005 6708.31 6662.02 6751.45
> 6616.93 294506 241
>
> ~Index_USMkt 6/17/2005 6718.77 6739 6789.52 6650.37
> 383550 241
>
> ~Index_USMkt 6/20/2005 6704.79 6698.27 6763.74
> 6633.23 257198 241
>
> ~Index_USMkt 6/21/2005 6690.96 6702.28 6762.33
> 6627.61 273460 241
>
> ~Index_USMkt 6/22/2005 6699.9 6708.58 6768.41
6634.8 355438
> 241
>
> ~Index_USMkt 6/23/2005 6631.72 6696.07 6758.98
> 6592.83 404185 241
>
> ~Index_USMkt 6/24/2005 6584.03 6625.23 6683.76
> 6516.73 427281 241
>
> ~Index_USMkt 6/27/2005 6591.05 6577.53 6650.2 6509.29
> 293778 241
>
> ~Index_USMkt 6/28/2005 6671.67 6602.85 6715.68
> 6555.54 294076 241
>
> ~Index_USMkt 6/29/2005 6685.72 6678.46 6751.06
> 6614.21 292935 241
>
> ~Index_USMkt 6/30/2005 6673.73 6701.39 6770.07
> 6622.88 354593 241
>
> ~Index_USMkt 7/1/2005 6693.03 6675.69 6741.83
> 6610.82 232375 241
>
> ~Index_USMkt 7/5/2005 6766.61 6689.53 6804.83
6643.4
> 313036 241
>
> ~Index_USMkt 7/6/2005 6723.62 6764.3 6824.74 6674.97
> 348147 241
>
> ~Index_USMkt 7/7/2005 6754.66 6671.7 6793.65 6609.72
> 369092 241
>
> ~Index_USMkt 7/8/2005 6828.47 6764.6 6874.22 6710.15
> 341036 241
>
> ~Index_USMkt 7/11/2005 6883.71 6839.62 6938.18
> 6783.36 342428 241
>
> ~Index_USMkt 7/12/2005 6901.49 6879.82 6960.28
> 6815.01 332633 241
>
> ~Index_USMkt 7/13/2005 6876.5 6901.96 6950.3 6820.03
314248
> 241
>
> ~Index_USMkt 7/14/2005 6842.15 6886.68 6948.97
> 6786.99 398133 240
>
> ~Index_USMkt 7/15/2005 6865.35 6844.55 6918.53
> 6786.17 281360 241
>
> ~Index_USMkt 7/18/2005 6840.18 6852.32 6909.31
> 6784.38 246674 241
>
> ~Index_USMkt 7/19/2005 6901.6 6851.48 6955.89 6792.98
> 354355 240
>
> ~Index_USMkt 7/20/2005 6969 6891.18 7015.64 6831.44
> 441696 241
>
> ~Index_USMkt 7/21/2005 6918.01 6964.25 7033.91
> 6843.86 350134 241
>
> ~Index_USMkt 7/22/2005 6953.68 6912.79 7010.48
6834.9
> 303004 241
>
> ~Index_USMkt 7/25/2005 6905.43 6952.06 7017.48
> 6858.58 283049 241
>
> ~Index_USMkt 7/26/2005 6929.22 6916.93 6996.62
> 6846.36 336713 241
>
> ~Index_USMkt 7/27/2005 6965.28 6951.79 7023.11
> 6861.98 369788 241
>
> ~Index_USMkt 7/28/2005 7039.34 6979.22 7096.41
> 6917.81 337519 241
>
> ~Index_USMkt 7/29/2005 7006.98 7037.34 7111.04
> 6947.04 310159 241
>
> ~Index_USMkt 8/1/2005 7035.65 7015.05 7113.35
6958.6
> 289708 241
>
> ~Index_USMkt 8/2/2005 7083.32 7055.73 7144.82
> 6990.16 318479 241
>
> ~Index_USMkt 8/3/2005 7075.91 7074.2 7143.86 6995.68
> 311036 241
>
> ~Index_USMkt 8/4/2005 6989.16 7044.87 7098.59
> 6935.52 298471 241
>
> ~Index_USMkt 8/5/2005 6925.75 6986.2 7038.26 6856.91
> 276958 241
>
> ~Index_USMkt 8/8/2005 6900.48 6939.88 7011.34
> 6846.68 261943 241
>
> ~Index_USMkt 8/9/2005 6924.85 6915.46 6997.71
> 6848.24 292200 241
>
> ~Index_USMkt 8/10/2005 6927.71 6953.14 7043.7 6862.61
> 351601 241
>
> ~Index_USMkt 8/11/2005 6988.95 6929.39 7033.5 6883.07
> 285286 241
>
> ~Index_USMkt 8/12/2005 6961.33 6975.9 7030.08 6876.19
> 279525 241
>
> ~Index_USMkt 8/15/2005 6994.88 6960.33 7054.66
> 6898.81 281705 241
>
> ~Index_USMkt 8/16/2005 6912.83 6985.74 7030.59
> 6875.45 279377 241
>
> ~Index_USMkt 8/17/2005 6900.04 6901.57 6985.33
> 6824.65 327685 241
>
> ~Index_USMkt 8/18/2005 6876.58 6880.61 6939.81
> 6804.75 277292 241
>
> ~Index_USMkt 8/19/2005 6847.8 6844.9 6908.53 6790.86
241209
> 240
>
> ~Index_USMkt 8/22/2005 6876.35 6868.16 6939.41
> 6801.49 245838 240
>
> ~Index_USMkt 8/23/2005 6871.1 6892.96 6949.36
6813.8 284229
> 240
>
> ~Index_USMkt 8/24/2005 6856.5 6863.08 6961.77 6801.78
> 301355 240
>
> ~Index_USMkt 8/25/2005 6887.21 6866.31 6940.77
> 6818.47 235156 240
>
> ~Index_USMkt 8/26/2005 6828.69 6884.57 6916.89
> 6785.57 230577 240
>
> ~Index_USMkt 8/29/2005 6874.48 6814.56 6915.77
6748.9
> 237669 240
>
> ~Index_USMkt 8/30/2005 6860.55 6860.95 6929.18
> 6777.41 308693 240
>
> ~Index_USMkt 8/31/2005 6941.08 6863.16 6975.68
> 6799.26 322861 240
>
> ~Index_USMkt 9/1/2005 6968.77 6950.32 7060.44
> 6867.97 341571 240
>
> ~Index_USMkt 9/2/2005 6927.06 6972.58 7021.41
> 6866.82 294825 240
>
>
>
> Please note that this group is for discussion between users only.
>
> To get support from AmiBroker please send an e-mail directly to
> SUPPORT {at} amibroker.com
>
> For other support material please check also:
> http://www.amibroker.com/support.html
>
>
>
>
>
>
> SPONSORED LINKS
>
>
> Investment
>
<http://groups.yahoo.com/gads?t=ms&k=Investment+management+software&w1=Inves
>
tment+management+software&w2=Real+estate+investment+software&w3=Investment+p
>
roperty+software&w4=Software+support&w5=Real+estate+investment+analysis+soft
> ware&w6=Investment+software&c=6&s=200&.sig=_XXUzbE9l5lGlZNcMu4KNQ>
> management software
>
> Real
>
<http://groups.yahoo.com/gads?t=ms&k=Real+estate+investment+software&w1=Inve
>
stment+management+software&w2=Real+estate+investment+software&w3=Investment+
>
property+software&w4=Software+support&w5=Real+estate+investment+analysis+sof
> tware&w6=Investment+software&c=6&s=200&.sig=5_sgDczz3ArKGMtJ9tFSJA>
estate
> investment software
>
> Investment
>
<http://groups.yahoo.com/gads?t=ms&k=Investment+property+software&w1=Investm
>
ent+management+software&w2=Real+estate+investment+software&w3=Investment+pro
>
perty+software&w4=Software+support&w5=Real+estate+investment+analysis+softwa
> re&w6=Investment+software&c=6&s=200&.sig=_N6zcwefgp4eg5n6oX5WZw>
property
> software
>
>
> Software
>
<http://groups.yahoo.com/gads?t=ms&k=Software+support&w1=Investment+manageme
>
nt+software&w2=Real+estate+investment+software&w3=Investment+property+softwa
>
re&w4=Software+support&w5=Real+estate+investment+analysis+software&w6=Invest
> ment+software&c=6&s=200&.sig=MJ2jP31F3n64RDZkDadU8w> support
>
> Real
>
<http://groups.yahoo.com/gads?t=ms&k=Real+estate+investment+analysis+softwar
>
e&w1=Investment+management+software&w2=Real+estate+investment+software&w3=In
>
vestment+property+software&w4=Software+support&w5=Real+estate+investment+ana
>
lysis+software&w6=Investment+software&c=6&s=200&.sig=GmF8PlAJASx0wrSaX5-Zlw>
> estate investment analysis software
>
> Investment
>
<http://groups.yahoo.com/gads?t=ms&k=Investment+software&w1=Investment+manag
>
ement+software&w2=Real+estate+investment+software&w3=Investment+property+sof
>
tware&w4=Software+support&w5=Real+estate+investment+analysis+software&w6=Inv
> estment+software&c=6&s=200&.sig=aMgGsKT4w29dMAYUzQUKzg> software
>
>
>
>
> _____
>
>
> YAHOO! GROUPS LINKS
>
>
>
> * Visit your group "amibroker
> <http://groups.yahoo.com/group/amibroker> " on the web.
>
> * To unsubscribe from this group, send an email to:
> amibroker-unsubscribe@xxxxxxxxxxxxxxx
> <mailto:amibroker-unsubscribe@xxxxxxxxxxxxxxx?subject=Unsubscribe>
>
> * Your use of Yahoo! Groups is subject to the Yahoo!
> <http://docs.yahoo.com/info/terms/> Terms of Service.
>
>
>
>
> _____
------------------------ Yahoo! Groups Sponsor --------------------~-->
Make a difference. Find and fund world-changing projects at GlobalGiving.
http://us.click.yahoo.com/PcNrnD/PbOLAA/cosFAA/GHeqlB/TM
--------------------------------------------------------------------~->
Please note that this group is for discussion between users only.
To get support from AmiBroker please send an e-mail directly to
SUPPORT {at} amibroker.com
For other support material please check also:
http://www.amibroker.com/support.html
Yahoo! Groups Links
<*> To visit your group on the web, go to:
http://groups.yahoo.com/group/amibroker/
<*> To unsubscribe from this group, send an email to:
amibroker-unsubscribe@xxxxxxxxxxxxxxx
<*> Your use of Yahoo! Groups is subject to:
http://docs.yahoo.com/info/terms/
|