-
Prezentarea companiei 2006Ing.Hadrian Holeleu
-
CuprinsElemente cheiePieteProduseStrategie
-
Lider de piata in tehnologia instalatiilor sanitareLider de
piata european, cu acoperire mondialaSediul central al grupului in
Jona, Elvetia.Vanzari in 2005 2.1 miliarde CHF5,400 angajati* in 35
de tari24 firme si reprezentante in lume 19 fabrici specializate in
Europa, USA si China* incl.
Mapress02004006008001,0001,2001,4001,6001,800196019651970197519801985199019952000
CHF in millions2003incl. Mapress Sales 1960-2003Elemente cheie
-
Centre de productie GEBERITJona, CHPfullendorf, DEPottenbrunn,
AT
Lichtenstein, DESanbloc GmbH, Weilheim, DEDeriplast S.p.A.,
Villadose, IT
-
Centre de productie GEBERITAylesford, GBHuter, Matrei,
ATGivisiez, CHThe Chicago Faucet Company,Des Plaines, USAShanghai,
CN
-
De la o afacere de familie la companie publicaElemente cheie
1874Fondarea de catre Caspar Melchior Gebert in Rapperswil,
Elvetia1905Primul rezervor de spalare a vasului wc1953A treia
generatie, Heinrich si Klaus Gebert, preiau controlul asupra
managementului companiei. Geberit devine marca
inregistrata.1955Infiintarea primei subsidiare importante, in
Pfullendorf, Germania1991Gnter F. Kelm devine primul CEO din afara
familiei1997Familia vinde compania unei societati britanice de
investitii Doughty Hanson - managementul ramane
neschimbat1998Pentru prima data, vanzarile depasesc 1 miliard de
franci elvetieni1999Firma este cotata la Bursa din Zurich, a 125-a
aniversare2002Este achizitionata firma Chicago Faucet Company,
USA2004Este achizitionata firma Mapress Group, Germania
-
Know-How Installed se regaseste in tot ceea ce facemGeberit
Know-How creaza sisteme sanitare integrate de cel mai inalt
nivelGeberit ofera solutii de nesurclasat in privinta fiabilitatii,
flexibilitatii si eficienteiCunostintele extinse si experienta au
fost acumulate in decursul existentei Geberit Prin sistemul
Know-How Installed generam solutii inteligente si inovatoare
creeand valoareElemente cheie
-
Solutii integrate
Un sistem compatibil si complementar in cele doua zone sisteme
sanitare si sisteme de conducteIn permanenta imbunatatim
tehnologiile de executie, izolarea fonica, managementul apei,
protectia ignifuga si igienaElemente cheie
-
Geberit - factorii de succesCentrati catre tehnologia sistemelor
sanitarePutere inovatoare superioaraConcept de marketing
clarLoialitatea fata de marcaPolitica de achizitii de
succesManagement de calitateSpiritul motivant din interiorul
companiei Elemente cheie
Diagramm2
375.5375.5
371.524375
369.233370
365.987360
365.438362
368.217358
364.109354.5
372.684358
377.756365.5
381.583366
377.771361
376.252360
376.863363.5
376.356365
377.329365
372.295361
373.986356
374.949358
373.325360
374.431360
369.138360
370.043358
366.965355
360.455358.5
357.132356
361.219360
361.773375
356.362375
364.162375
365.559373
365.287379
364.534376
357.781370.5
356.081371
356.82378
351.939374
355.199379
360.829378.5
366.473375
369.018378
369.233379
369.114387
369.087394
371.684394
376.112395.5
374.205394.5
376.059393
376.302392
377.397392
377.333395
370.245392
374.847397
371.211397.5
376.509399.5
379.719409.5
379.197403.5
378.064401.5
379.534408
378.794405
374.164408
373.083410
373.901415
370.975413
373.012413
375.006411
373.443415
372.075418.5
374.297422.5
369.36419.5
373.761426
367.673422
366.59418.5
367.304420
365.991418
372.176435
371.932445.5
373.044447
375.289441
376.741437.5
377.429439.5
373.788463
370.331461
369.913465
362.092452
358.426438.5
365.679443.5
364.977439.5
361.301435
365.545440
362.792440
366.005441
365.153444
372.563448
378.123449
378.094448
379.511464
383.038465
384.757465
386.873467
387.021465
387.064460
387.814465.5
390.538475
390.538475
390.708480
390.86485
390.154495
390.631482
389.266490
386.779484
385.198495
384.052508
386.554522
389.819512
391.788510
391.966510
395.481501
396.516510
399.71510
395.264513
393.13515
389.89508
390.487512
388.655494
389.134505
389.82515
386.879493
390.452500
392.298490
394.56495
390.607490.5
391.354499
396.216510
396.216510
396.789504
398.104514
399.977523
403.648545
403.648545
403.648545
390.002533
385.964505
390.669513
399.544525
400.387540
399.278562
400.023583
400.623586
405.206590
405.604583
400.314575
397.674555
394.011541
393.969537
389.042524
382.125540
383.442564
390.014560
386.128560
379.086548
385.084545
387.953549
392.741542
391.328532
390.512539
391.186539
386.316540
384.258540
384.022540
382.111536
376.578521
381.527522
385.685515
387.719515
383.551515
386.667510
389.598510
388.379506
386.04510
382.438508
381.793510
385.62495
390.627510
389.805510
394.149514
392.419520
386.149524
384.729538
385.192542
377.196504
380.783515
379.777517
391.481534
391.064519
395.595527
398.558536
404.502545
404.444530
408.52535
405.627548
406.172542
407.717538
405.751533
407.9538
411.16547
413.143549
406.415540
407.076551
406.978562
405.807555
407.8564
411.107563
411.245560
406.686562
399.403535
400.906536
402.064550
402.918554
402.918554
402.918554
405.997543
408.134554
406.161558
406.856562
406.856562
413.718574
413.03578
412.544559
412.205569
413.519569
416.432569
414.475560
421.24567
423.184568
422.481560
424.891567
423.015548
425.981542
422.187546
420.891543
425.711546
425.687539
429.743533
424.437530
425.72535
422.004542
423.48542
423.48542
429.618553
427.611561
425.551550
428.344546
429.223567
428.823562
428.823562
428.719558
431.624559
428.624563
429.606564
427.067563
427.598560
425.595560
420.719555
420.966550
421.207541
421.272537
423.069543
422.221546
425.384545
427.44546
430.057550
432.555546
435.018545
435.804549
436.789545
437.653540
436.474535
439.705535
439.171532
437.98533
436.666537
438.322540
439.088540
437.829535
442.426531
442.414535
441.664515
441.247521
441.159505
442.324498
442.324498
448.85482.5
448.081477
448.435485
454.491505
454.317510
454.759529
453.233515
454.505520
457.261517
457.031523
460.554524
457.213529
457.012524
459.158526
461.269527
463.693520
462.791511
460.98522
462.353530
458.413525
456.163530
456.603523
457.313523
455.938519
455.078520
453.358516
453.6511
452.063505
452.064506
448.953503
448.4500
447.24497
447.928496
443.969493
440.688500
438.745495.5
439.27485
442.913485
446.034490
443.48484
443.146488
443.601494
435.852502
444.109494
447.855499.5
447.352492
448.296490
445.996502
437.291497
440.291519
431.98521
433.457522
430.259524
427.251445
429.108436
428.739432
435.8440
434.328465
436.653450
442.245445
440.375430
441.366430
442.737440
446.373422
447.85430
448.079453
453.631466
452.591468
456.201480
455.917470
454.744465.5
450.378466
450.822458
447.237455
453.441465
453.165462
454.553460
454.661475
454.688476
454.525470
448.545467.5
449.719463
451.207458
454.592470
451.138468
449.803474
444.66467.5
448.28467
446.081470
453.548475
450.362477
446.055475
445.08472
447.252470
445.948467
447.123470
441.64480
437.911482.5
442.885487.5
447.085488
442.7466
439.479476
442.094462
442.094462
442.094462
447.916460
452.275465
451.726456
451.726456
451.726456
450.17447
450.323449
443.757435.5
443.248421
441.872426
437.315440
437.949440
437.26438.5
437.902432
438.101432
443.452435.5
441.819444
438.34453
438.823452
438.703454.5
441.511459
443.717445.5
446.523449
446.205446.5
446.457443
447.142448
443.133447
444.623452
446.889460
447.891457
446.044475
442.04473
440.737455
439.531461
440.224463
435.458460
438.084450.5
432.261442
432.565443
429.783444
426.208444
426.451442
423.493437
426.508442
427.243464
427.592472
419.453470
417.932474
420.096464
422.248469
422.25463
420.339471
418.333460
411.154451
409.989457
401.657470
403.806458.5
395.148465
391.186443
392.946440.5
386.945435
366.889435
374.98442
388.137443.5
389.784467
388.072466
391.335460
397.975469
391.165474
382.669478
379.941450
388.12448
387.179439
392.647443
397.856422
402.031430.5
402.382430.5
402.382430.5
402.382430.5
402.421431
407.576435
405.575442.5
402.712440
399.152429.5
403.625426
400.491434
400.342434
402.59443
406.963454
406.963454
409.698468
406.323462
409.335460
414.668460
413.69465
410.698460
416.416466.5
418.038455
415.541465.5
419.108460
419.86460
423.699460
424.594460
425.477460
427.191463.5
427.301455
427.301455
425.656445
425.042437
422.555433.5
419.709450
416.553437.5
418.428436.5
418.428436.5
421.583443
421.583437
422.012433
420.096430
417.584429
412.565427
416.249428
411421.5
408.626420
407.563419
404.991408.5
401.49398
401.609400
398.367415
398.716409
393.688392
389.996393
397.811404
402.336405
405.72405
402.118400
398.954416
395.751410
388.741400
388.904405
384.417410
379.87400
385.71394
386.129390
385.805391
383.733389
381.74388
388.458372
385.186370
385.005360.5
377.03360
371.952364
372.504380
376.192378.5
378.792382
380.33381
383.738391
385.164388
382.14382
382.974383
382.625398
381.646395
374.036394
369.253393
373.34400
378.691400
376.645408
373.277405
370.508398
368.478403
373.202398
369.619405
367.594410
372.343410
374.747403
369.625410
365.279408
362.538408
364.901407
358.27400
363.192392
360.26390
354.465387
347.409389
340.579380
317.859372
324.893370
327.883366
313.665357
321.81360
317.99340
314.111340
300.164320
285.012320
301.708333
310.1335
315.041339
318.947310
328.32320
324.022317
323.205316.5
320.29300
328.411310
325.401300
325.286301
324.462300
326.659300
333.601307
330.343307
328.116320
328.09319
330.003320
333.086320
331.824318
337.317323
342.641323.5
342.955329
338.585329
341.848326.5
335.623326
328.613320
332.538325
333.488326.5
334.604322.5
339.677323.5
340.281334
341.086318
348.77326
346.132332
340.469331
348.528338
350.636343
357.41350
358.752359
361.332363
355.032359
355.576357.5
357.756355
353.513354
354.127361
350.99365
344.745367
345.281373
342.364379
342.288378
349.319366
354.373366.5
354.161368.5
353.488365.5
348.829370
347.49365.5
346.841369
343.403358
339.789341
345.796330
344.186340
340.053350
345.303365
348.835365
348.835365
348.835365
348.835365
351.576375
352.222371.5
352.222371.5
352.222371.5
349.692330
350.308355
351.365363
351.026348
347.313359
349.935374
350.012378
352.733377
346.49370.5
346.017377
343.076365.5
347.13360
345.844355
342.649360
344.308351
346.644350
350.775350
349.732350
351.833351
347.098350.5
341.235350
342.756353
342.498360
340.522360
337.05359
335.59365
341.643356
342.567355
344.452366
343.148370
347.351366.5
351.807365
351.582374
349.642365.5
342.044364
340.117357.5
341.815361
339.491355
341.955361
340.739354
346.434360
348.198363
348.183360
353.074370
351.682369
352.024372
353.569394
358.482398.5
356.697396.5
354.414382
356.642394
359.125397
360.446390
363.141400
363.569402
362.726397
362.172403.5
363.212415
362.914425
364.679425.5
365.296434.5
366.581434.5
366.581434.5
366.581434.5
367.505440
368.984436.5
367.72432.5
367.42434
363.346431.5
366.205431
368.12436.5
363.847433
363.445428
364.547420.5
367.9419
369.817430
369.606434.5
369.433435.5
369.675438.5
369.262433
369.517438
364.925437
361.907435
363.66430
363.169429.5
363.169429.5
362.887437.5
365.216435
363.909428
358.951431
364.873430
365.057431
362.333438
364.002450
367.001447.5
369.59440
370.882442.5
368.613447
366.812455
367.668455
365.917452
364.537450
365.112450
366.907450
365.648445
366.389447
363.546444.5
365.33445
364.015444
356.993430
356.521441
354.553439.5
348.427433
349.371420.5
352.773445
342.741430
337.973419
333.778415
343.105412
338.62420
333.38417.5
323.349407.5
323.923407
313.601415
323.355410
314.954400
319.784411.5
333.256420
333.239422
326.526411
318.544405
325.757394
335.104396
335.116406
333.273413
323.322422.5
310.804424
314.297443
301.043425.5
293.981419
297.823435
296.511414
281.114420
266.37404
262.162392
259.958384
275.444382
281.524383
294.452393.5
291.922390.5
291.19417.5
286.067420
283.055427
272.849415
286.836415
283.155415
293.038409
296.471409
292.272395
296.325405
294.326392
302.709405
301.717415
308.759419
300.753420
306.298415
308.062420
307.321420
303.936425
307.273423.5
295.622423
288.235410
293.514420
286.321424.5
276.954423.5
278.935420
278.53415.5
286.01415.5
282.212418
286.984407
293.545406
284.65400
278.083393
278.078405
275.589409.5
270.275400.5
265.602400
265.924409
256.612402.5
256.363409
260.642407.5
273.786406
274.469406
268.105402
264.555390
271.036388
267.778391.5
261.857393
255.859390
252.18369
248.795372
253.416367
266.005370
263.671367
278.197373
274.561370
278.415370
277.488382
274.854384
272.889380
266.97378
273.823366
275.961357.5
274.126374
266.165398
273.333414
276.649408.5
273.767399.5
280.825400
281.451412
280.182410
274.474405
271.634410
268.717408
272.041408.5
270.718407.5
276.763409.5
281.15400.5
281.355403.5
279.576399
281.127407.5
286.492406
288.019400
287.626394.5
284.463401.5
289.223407.5
287.704413
286.225424.5
288.141427
280.511424
280.556416
277.401403
276.348400
272.636410
275.014402
275.158409
273.84406
272.095408
276.645403
274.746394
269.742400
268.497400
268.231402
265.941395
265.941395
265.941395
265.941395
257.889405
260.815398
260.815398
260.815398
260.815398
274.632388
275.665395
274.188409.5
273.669409
272.399409.5
272.371402
274.071402
278.03408
272.509401
270.884415
266.908411
262.987410
261.592420
254.749410
254.765403
252.078400.5
243.259395.5
242.336392.5
243.489390
247.643392
248.293400
251.028392
245.006395
246.401396
239.83386.5
237.931392
234.533390
239.713390
234.307385.5
234.498385.5
240.287382
245.662377.5
243.108370
237.217373.5
237.458380.5
238.176370
235.596367.5
230.913362
228.662361
229.936358
233.622363
235.717368
228.216371
223.873372
223.523374
220.345369
212.412360
211.586361
209.212358.5
215.362366
227.084375
233.11376.5
235.192381
240.525389
241.897404
250.817414
239.073400.5
240.77409.5
240.088420
237.211420
238.066422
231.638423.5
234.224420
241.554425
244.506423
248.12432
253.933439.5
252.51442
254.303440
249.063423
253.093427
255.415424
261.339424
258.94425
258.316430
258.316430
258.316430
258.782435
262.095436
258.382441
256.116440
260.559442
258.191445
259.996427
259.996427
258.768434
262.414435.5
265.584437
264.971437
259.073432
258.622437.5
257.009437
260.15440
260.737440
261.714446.5
263.274444
257.888442.5
259.382443.5
255.941442
262.277444
262.713448
260.783445
262.233445
267.575447.5
267.575447.5
266.04455
272.693452.5
270.493440
272.419444
270.282445
274.785439.5
274.785439.5
274.932442.5
277.929445.5
280.022440
275.404439.5
280.918444
283.599439
285.797427
281.801426
282.655425
276.766424
276.738422.5
276.911421
277.768416.5
278.005418.5
276.263417
270.165419.5
274.986427.5
276.815428
276.933430
282.67438
281.717434
279.113440
278.599440
281.561442
285.364449
284.155442.5
283.313437.5
281.419440
281.636437
279.986436.5
279.637435.5
281.226436
284.912446
283.673441
286.897442
286.271443
289.032446
290.941443.5
289.28444
286.384447
289.459462
286.762460.5
286.124467
287.307473
287.157468
289.685468.5
289.011474
291.328471.5
294.821474.5
296.448477
297.65475.5
295.99480
299.033489
301.505490
297.33484.5
296.428480.5
297.844482.5
299.199478
295.307480
300.488487
298.875486
304.811491
305.2484.5
305.783490.5
307.187484.5
305.263479
305.513469
305.806473
305.509478
306.823482
309.098485.5
310.755490
312.154486.5
309.827486
303.226490.5
300.634490
301.735495
297.696486
296.075492.5
294.722495
291.427490
292.234490
293.479493
300.324499
298.167498.5
296.303495
297.702504
301.599502
301.057498
304.867496.5
303.967503
304.632505
304.711505
304.068505
305.088507
304.514520
300.201522
297.195510
297.356512
299.281515
301.036511
300.809532
303.402558
302.924550
308.771551
305.241550
302.553547
304.382548
308.235560
305.104559
305.92560
306.356559
309.294560
311.598559
306.111549
304.838550
301.663550
301.851554
302.26567
307.494570
307.939570
307.377560
308.692565
308.811564
311.945565
312.08560
315.383571
314.98556
311.545542
311.152545
312.689538
309.936545
313.048545
312.83595
314.438590
312.118588
310.767595
314.077612
314.033605
312.838605
314.351601
314.351601
314.351601
314.351601
315.916606
318.361608
318.361608
318.361608
318.361608
323.78626
324.501630
323.755639
325.193633
323.47628
319.993617
322.791621
326.484622
326.969632
330.717644
331.008650
329.239643
330.22648
332.393676
334.816677
334.118684
336.395666
337.153659
335.128664
333.689679
336.631685
333.853672
335.934661
335.092647
338.265650
341.663667
342.154660
342.336660
340.58661
340.785665
341.387660
342.058653
339.806650
342.285661
341.291660
342.684651
338.362655
338.651650
337.998650
339.232646
341.241647
344.89657
343.726660
347.119658
345.153672
344.671675
343.031661
343.818650
334.149656
333.827655
329.196648
330.517655
332.968655
328.487673
329.122670
320.482669
322.696680
322.38675
327.48685
327.358680
330.4680
329.316697
329.328696
334.664713
338.43703
340.172718
337.622733
337.936739
339.824720
339.824720
339.824720
340.427732
337.939719
339.312729
339.923737
340.862730
343.185728
341.199716
341.342768
343.191812
346.704817
346.054803
343.119801
342.223797
341.732788
344.035790
344.636786
348.067795
344.855805
344.497801
333.865780
338.236766
334.284756
338.023770
336.576774
332.134775
333.908774
338.184785
338.184785
334.854780
336.984785
335.123785
336.667800
338.591800
334.412805
334.412805
332.219795
334.616795
336.305793
338.08779
341.294786
340.796790
339.902802
338.008800
338.587802
335.464797
337.49805
339.563801
339.335810
338.756815
340.051825
336.938817
336.732819
337.78815
338.12810
339.551803
338.609826
334.826835
Swiss Performance Index (SPI)
Geberit Share
CHF
Sheet1
Swiss Performance IndexGeberit share
Start6/22/99
End12/31/03
FrequencyD
NameSITOTMK/VAL#(SITOTMK,22.06.99)*VAL#(S:GEBN(UP),22.06.99)
CodeSwiss Performance IndexGeberit share
6/22/99375.50375.50
6/23/99371.52375.00
6/24/99369.23370.00
6/25/99365.99360.00
6/28/99365.44362.00
6/29/99368.22358.00
6/30/99364.11354.50
7/1/99372.68358.00
7/2/99377.76365.50
7/5/99381.58366.00
7/6/99377.77361.00
7/7/99376.25360.00
7/8/99376.86363.50
7/9/99376.36365.00
7/12/99377.33365.00
7/13/99372.30361.00
7/14/99373.99356.00
7/15/99374.95358.00
7/16/99373.33360.00
7/19/99374.43360.00
7/20/99369.14360.00
7/21/99370.04358.00
7/22/99366.97355.00
7/23/99360.46358.50
7/26/99357.13356.00
7/27/99361.22360.00
7/28/99361.77375.00
7/29/99356.36375.00
7/30/99364.16375.00
8/2/99365.56373.00
8/3/99365.29379.00
8/4/99364.53376.00
8/5/99357.78370.50
8/6/99356.08371.00
8/9/99356.82378.00
8/10/99351.94374.00
8/11/99355.20379.00
8/12/99360.83378.50
8/13/99366.47375.00
8/16/99369.02378.00
8/17/99369.23379.00
8/18/99369.11387.00
8/19/99369.09394.00
8/20/99371.68394.00
8/23/99376.11395.50
8/24/99374.21394.50
8/25/99376.06393.00
8/26/99376.30392.00
8/27/99377.40392.00
8/30/99377.33395.00
8/31/99370.25392.00
9/1/99374.85397.00
9/2/99371.21397.50
9/3/99376.51399.50
9/6/99379.72409.50
9/7/99379.20403.50
9/8/99378.06401.50
9/9/99379.53408.00
9/10/99378.79405.00
9/13/99374.16408.00
9/14/99373.08410.00
9/15/99373.90415.00
9/16/99370.98413.00
9/17/99373.01413.00
9/20/99375.01411.00
9/21/99373.44415.00
9/22/99372.08418.50
9/23/99374.30422.50
9/24/99369.36419.50
9/27/99373.76426.00
9/28/99367.67422.00
9/29/99366.59418.50
9/30/99367.30420.00
10/1/99365.99418.00
10/4/99372.18435.00
10/5/99371.93445.50
10/6/99373.04447.00
10/7/99375.29441.00
10/8/99376.74437.50
10/11/99377.43439.50
10/12/99373.79463.00
10/13/99370.33461.00
10/14/99369.91465.00
10/15/99362.09452.00
10/18/99358.43438.50
10/19/99365.68443.50
10/20/99364.98439.50
10/21/99361.30435.00
10/22/99365.55440.00
10/25/99362.79440.00
10/26/99366.01441.00
10/27/99365.15444.00
10/28/99372.56448.00
10/29/99378.12449.00
11/1/99378.09448.00
11/2/99379.51464.00
11/3/99383.04465.00
11/4/99384.76465.00
11/5/99386.87467.00
11/8/99387.02465.00
11/9/99387.06460.00
11/10/99387.81465.50
11/11/99390.54475.00
11/12/99390.54475.00
11/15/99390.71480.00
11/16/99390.86485.00
11/17/99390.15495.00
11/18/99390.63482.00
11/19/99389.27490.00
11/22/99386.78484.00
11/23/99385.20495.00
11/24/99384.05508.00
11/25/99386.55522.00
11/26/99389.82512.00
11/29/99391.79510.00
11/30/99391.97510.00
12/1/99395.48501.00
12/2/99396.52510.00
12/3/99399.71510.00
12/6/99395.26513.00
12/7/99393.13515.00
12/8/99389.89508.00
12/9/99390.49512.00
12/10/99388.66494.00
12/13/99389.13505.00
12/14/99389.82515.00
12/15/99386.88493.00
12/16/99390.45500.00
12/17/99392.30490.00
12/20/99394.56495.00
12/21/99390.61490.50
12/22/99391.35499.00
12/23/99396.22510.00
12/24/99396.22510.00
12/27/99396.79504.00
12/28/99398.10514.00
12/29/99399.98523.00
12/30/99403.65545.00
12/31/99403.65545.00
1/3/00403.65545.00
1/4/00390.00533.00
1/5/00385.96505.00
1/6/00390.67513.00
1/7/00399.54525.00
1/10/00400.39540.00
1/11/00399.28562.00
1/12/00400.02583.00
1/13/00400.62586.00
1/14/00405.21590.00
1/17/00405.60583.00
1/18/00400.31575.00
1/19/00397.67555.00
1/20/00394.01541.00
1/21/00393.97537.00
1/24/00389.04524.00
1/25/00382.13540.00
1/26/00383.44564.00
1/27/00390.01560.00
1/28/00386.13560.00
1/31/00379.09548.00
2/1/00385.08545.00
2/2/00387.95549.00
2/3/00392.74542.00
2/4/00391.33532.00
2/7/00390.51539.00
2/8/00391.19539.00
2/9/00386.32540.00
2/10/00384.26540.00
2/11/00384.02540.00
2/14/00382.11536.00
2/15/00376.58521.00
2/16/00381.53522.00
2/17/00385.69515.00
2/18/00387.72515.00
2/21/00383.55515.00
2/22/00386.67510.00
2/23/00389.60510.00
2/24/00388.38506.00
2/25/00386.04510.00
2/28/00382.44508.00
2/29/00381.79510.00
3/1/00385.62495.00
3/2/00390.63510.00
3/3/00389.81510.00
3/6/00394.15514.00
3/7/00392.42520.00
3/8/00386.15524.00
3/9/00384.73538.00
3/10/00385.19542.00
3/13/00377.20504.00
3/14/00380.78515.00
3/15/00379.78517.00
3/16/00391.48534.00
3/17/00391.06519.00
3/20/00395.60527.00
3/21/00398.56536.00
3/22/00404.50545.00
3/23/00404.44530.00
3/24/00408.52535.00
3/27/00405.63548.00
3/28/00406.17542.00
3/29/00407.72538.00
3/30/00405.75533.00
3/31/00407.90538.00
4/3/00411.16547.00
4/4/00413.14549.00
4/5/00406.42540.00
4/6/00407.08551.00
4/7/00406.98562.00
4/10/00405.81555.00
4/11/00407.80564.00
4/12/00411.11563.00
4/13/00411.25560.00
4/14/00406.69562.00
4/17/00399.40535.00
4/18/00400.91536.00
4/19/00402.06550.00
4/20/00402.92554.00
4/21/00402.92554.00
4/24/00402.92554.00
4/25/00406.00543.00
4/26/00408.13554.00
4/27/00406.16558.00
4/28/00406.86562.00
5/1/00406.86562.00
5/2/00413.72574.00
5/3/00413.03578.00
5/4/00412.54559.00
5/5/00412.21569.00
5/8/00413.52569.00
5/9/00416.43569.00
5/10/00414.48560.00
5/11/00421.24567.00
5/12/00423.18568.00
5/15/00422.48560.00
5/16/00424.89567.00
5/17/00423.02548.00
5/18/00425.98542.00
5/19/00422.19546.00
5/22/00420.89543.00
5/23/00425.71546.00
5/24/00425.69539.00
5/25/00429.74533.00
5/26/00424.44530.00
5/29/00425.72535.00
5/30/00422.00542.00
5/31/00423.48542.00
6/1/00423.48542.00
6/2/00429.62553.00
6/5/00427.61561.00
6/6/00425.55550.00
6/7/00428.34546.00
6/8/00429.22567.00
6/9/00428.82562.00
6/12/00428.82562.00
6/13/00428.72558.00
6/14/00431.62559.00
6/15/00428.62563.00
6/16/00429.61564.00
6/19/00427.07563.00
6/20/00427.60560.00
6/21/00425.60560.00
6/22/00420.72555.00
6/23/00420.97550.00
6/26/00421.21541.00
6/27/00421.27537.00
6/28/00423.07543.00
6/29/00422.22546.00
6/30/00425.38545.00
7/3/00427.44546.00
7/4/00430.06550.00
7/5/00432.56546.00
7/6/00435.02545.00
7/7/00435.80549.00
7/10/00436.79545.00
7/11/00437.65540.00
7/12/00436.47535.00
7/13/00439.71535.00
7/14/00439.17532.00
7/17/00437.98533.00
7/18/00436.67537.00
7/19/00438.32540.00
7/20/00439.09540.00
7/21/00437.83535.00
7/24/00442.43531.00
7/25/00442.41535.00
7/26/00441.66515.00
7/27/00441.25521.00
7/28/00441.16505.00
7/31/00442.32498.00
8/1/00442.32498.00
8/2/00448.85482.50
8/3/00448.08477.00
8/4/00448.44485.00
8/7/00454.49505.00
8/8/00454.32510.00
8/9/00454.76529.00
8/10/00453.23515.00
8/11/00454.51520.00
8/14/00457.26517.00
8/15/00457.03523.00
8/16/00460.55524.00
8/17/00457.21529.00
8/18/00457.01524.00
8/21/00459.16526.00
8/22/00461.27527.00
8/23/00463.69520.00
8/24/00462.79511.00
8/25/00460.98522.00
8/28/00462.35530.00
8/29/00458.41525.00
8/30/00456.16530.00
8/31/00456.60523.00
9/1/00457.31523.00
9/4/00455.94519.00
9/5/00455.08520.00
9/6/00453.36516.00
9/7/00453.60511.00
9/8/00452.06505.00
9/11/00452.06506.00
9/12/00448.95503.00
9/13/00448.40500.00
9/14/00447.24497.00
9/15/00447.93496.00
9/18/00443.97493.00
9/19/00440.69500.00
9/20/00438.75495.50
9/21/00439.27485.00
9/22/00442.91485.00
9/25/00446.03490.00
9/26/00443.48484.00
9/27/00443.15488.00
9/28/00443.60494.00
9/29/00435.85502.00
10/2/00444.11494.00
10/3/00447.86499.50
10/4/00447.35492.00
10/5/00448.30490.00
10/6/00446.00502.00
10/9/00437.29497.00
10/10/00440.29519.00
10/11/00431.98521.00
10/12/00433.46522.00
10/13/00430.26524.00
10/16/00427.25445.00
10/17/00429.11436.00
10/18/00428.74432.00
10/19/00435.80440.00
10/20/00434.33465.00
10/23/00436.65450.00
10/24/00442.25445.00
10/25/00440.38430.00
10/26/00441.37430.00
10/27/00442.74440.00
10/30/00446.37422.00
10/31/00447.85430.00
11/1/00448.08453.00
11/2/00453.63466.00
11/3/00452.59468.00
11/6/00456.20480.00
11/7/00455.92470.00
11/8/00454.74465.50
11/9/00450.38466.00
11/10/00450.82458.00
11/13/00447.24455.00
11/14/00453.44465.00
11/15/00453.17462.00
11/16/00454.55460.00
11/17/00454.66475.00
11/20/00454.69476.00
11/21/00454.53470.00
11/22/00448.55467.50
11/23/00449.72463.00
11/24/00451.21458.00
11/27/00454.59470.00
11/28/00451.14468.00
11/29/00449.80474.00
11/30/00444.66467.50
12/1/00448.28467.00
12/4/00446.08470.00
12/5/00453.55475.00
12/6/00450.36477.00
12/7/00446.06475.00
12/8/00445.08472.00
12/11/00447.25470.00
12/12/00445.95467.00
12/13/00447.12470.00
12/14/00441.64480.00
12/15/00437.91482.50
12/18/00442.89487.50
12/19/00447.09488.00
12/20/00442.70466.00
12/21/00439.48476.00
12/22/00442.09462.00
12/25/00442.09462.00
12/26/00442.09462.00
12/27/00447.92460.00
12/28/00452.28465.00
12/29/00451.73456.00
1/1/01451.73456.00
1/2/01451.73456.00
1/3/01450.17447.00
1/4/01450.32449.00
1/5/01443.76435.50
1/8/01443.25421.00
1/9/01441.87426.00
1/10/01437.32440.00
1/11/01437.95440.00
1/12/01437.26438.50
1/15/01437.90432.00
1/16/01438.10432.00
1/17/01443.45435.50
1/18/01441.82444.00
1/19/01438.34453.00
1/22/01438.82452.00
1/23/01438.70454.50
1/24/01441.51459.00
1/25/01443.72445.50
1/26/01446.52449.00
1/29/01446.21446.50
1/30/01446.46443.00
1/31/01447.14448.00
2/1/01443.13447.00
2/2/01444.62452.00
2/5/01446.89460.00
2/6/01447.89457.00
2/7/01446.04475.00
2/8/01442.04473.00
2/9/01440.74455.00
2/12/01439.53461.00
2/13/01440.22463.00
2/14/01435.46460.00
2/15/01438.08450.50
2/16/01432.26442.00
2/19/01432.57443.00
2/20/01429.78444.00
2/21/01426.21444.00
2/22/01426.45442.00
2/23/01423.49437.00
2/26/01426.51442.00
2/27/01427.24464.00
2/28/01427.59472.00
3/1/01419.45470.00
3/2/01417.93474.00
3/5/01420.10464.00
3/6/01422.25469.00
3/7/01422.25463.00
3/8/01420.34471.00
3/9/01418.33460.00
3/12/01411.15451.00
3/13/01409.99457.00
3/14/01401.66470.00
3/15/01403.81458.50
3/16/01395.15465.00
3/19/01391.19443.00
3/20/01392.95440.50
3/21/01386.95435.00
3/22/01366.89435.00
3/23/01374.98442.00
3/26/01388.14443.50
3/27/01389.78467.00
3/28/01388.07466.00
3/29/01391.34460.00
3/30/01397.98469.00
4/2/01391.17474.00
4/3/01382.67478.00
4/4/01379.94450.00
4/5/01388.12448.00
4/6/01387.18439.00
4/9/01392.65443.00
4/10/01397.86422.00
4/11/01402.03430.50
4/12/01402.38430.50
4/13/01402.38430.50
4/16/01402.38430.50
4/17/01402.42431.00
4/18/01407.58435.00
4/19/01405.58442.50
4/20/01402.71440.00
4/23/01399.15429.50
4/24/01403.63426.00
4/25/01400.49434.00
4/26/01400.34434.00
4/27/01402.59443.00
4/30/01406.96454.00
5/1/01406.96454.00
5/2/01409.70468.00
5/3/01406.32462.00
5/4/01409.34460.00
5/7/01414.67460.00
5/8/01413.69465.00
5/9/01410.70460.00
5/10/01416.42466.50
5/11/01418.04455.00
5/14/01415.54465.50
5/15/01419.11460.00
5/16/01419.86460.00
5/17/01423.70460.00
5/18/01424.59460.00
5/21/01425.48460.00
5/22/01427.19463.50
5/23/01427.30455.00
5/24/01427.30455.00
5/25/01425.66445.00
5/28/01425.04437.00
5/29/01422.56433.50
5/30/01419.71450.00
5/31/01416.55437.50
6/1/01418.43436.50
6/4/01418.43436.50
6/5/01421.58443.00
6/6/01421.58437.00
6/7/01422.01433.00
6/8/01420.10430.00
6/11/01417.58429.00
6/12/01412.57427.00
6/13/01416.25428.00
6/14/01411.00421.50
6/15/01408.63420.00
6/18/01407.56419.00
6/19/01404.99408.50
6/20/01401.49398.00
6/21/01401.61400.00
6/22/01398.37415.00
6/25/01398.72409.00
6/26/01393.69392.00
6/27/01390.00393.00
6/28/01397.81404.00
6/29/01402.34405.00
7/2/01405.72405.00
7/3/01402.12400.00
7/4/01398.95416.00
7/5/01395.75410.00
7/6/01388.74400.00
7/9/01388.90405.00
7/10/01384.42410.00
7/11/01379.87400.00
7/12/01385.71394.00
7/13/01386.13390.00
7/16/01385.81391.00
7/17/01383.73389.00
7/18/01381.74388.00
7/19/01388.46372.00
7/20/01385.19370.00
7/23/01385.01360.50
7/24/01377.03360.00
7/25/01371.95364.00
7/26/01372.50380.00
7/27/01376.19378.50
7/30/01378.79382.00
7/31/01380.33381.00
8/1/01383.74391.00
8/2/01385.16388.00
8/3/01382.14382.00
8/6/01382.97383.00
8/7/01382.63398.00
8/8/01381.65395.00
8/9/01374.04394.00
8/10/01369.25393.00
8/13/01373.34400.00
8/14/01378.69400.00
8/15/01376.65408.00
8/16/01373.28405.00
8/17/01370.51398.00
8/20/01368.48403.00
8/21/01373.20398.00
8/22/01369.62405.00
8/23/01367.59410.00
8/24/01372.34410.00
8/27/01374.75403.00
8/28/01369.63410.00
8/29/01365.28408.00
8/30/01362.54408.00
8/31/01364.90407.00
9/3/01358.27400.00
9/4/01363.19392.00
9/5/01360.26390.00
9/6/01354.47387.00
9/7/01347.41389.00
9/10/01340.58380.00
9/11/01317.86372.00
9/12/01324.89370.00
9/13/01327.88366.00
9/14/01313.67357.00
9/17/01321.81360.00
9/18/01317.99340.00
9/19/01314.11340.00
9/20/01300.16320.00
9/21/01285.01320.00
9/24/01301.71333.00
9/25/01310.10335.00
9/26/01315.04339.00
9/27/01318.95310.00
9/28/01328.32320.00
10/1/01324.02317.00
10/2/01323.21316.50
10/3/01320.29300.00
10/4/01328.41310.00
10/5/01325.40300.00
10/8/01325.29301.00
10/9/01324.46300.00
10/10/01326.66300.00
10/11/01333.60307.00
10/12/01330.34307.00
10/15/01328.12320.00
10/16/01328.09319.00
10/17/01330.00320.00
10/18/01333.09320.00
10/19/01331.82318.00
10/22/01337.32323.00
10/23/01342.64323.50
10/24/01342.96329.00
10/25/01338.59329.00
10/26/01341.85326.50
10/29/01335.62326.00
10/30/01328.61320.00
10/31/01332.54325.00
11/1/01333.49326.50
11/2/01334.60322.50
11/5/01339.68323.50
11/6/01340.28334.00
11/7/01341.09318.00
11/8/01348.77326.00
11/9/01346.13332.00
11/12/01340.47331.00
11/13/01348.53338.00
11/14/01350.64343.00
11/15/01357.41350.00
11/16/01358.75359.00
11/19/01361.33363.00
11/20/01355.03359.00
11/21/01355.58357.50
11/22/01357.76355.00
11/23/01353.51354.00
11/26/01354.13361.00
11/27/01350.99365.00
11/28/01344.75367.00
11/29/01345.28373.00
11/30/01342.36379.00
12/3/01342.29378.00
12/4/01349.32366.00
12/5/01354.37366.50
12/6/01354.16368.50
12/7/01353.49365.50
12/10/01348.83370.00
12/11/01347.49365.50
12/12/01346.84369.00
12/13/01343.40358.00
12/14/01339.79341.00
12/17/01345.80330.00
12/18/01344.19340.00
12/19/01340.05350.00
12/20/01345.30365.00
12/21/01348.84365.00
12/24/01348.84365.00
12/25/01348.84365.00
12/26/01348.84365.00
12/27/01351.58375.00
12/28/01352.22371.50
12/31/01352.22371.50
1/1/02352.22371.50
1/2/02349.69330.00
1/3/02350.31355.00
1/4/02351.37363.00
1/7/02351.03348.00
1/8/02347.31359.00
1/9/02349.94374.00
1/10/02350.01378.00
1/11/02352.73377.00
1/14/02346.49370.50
1/15/02346.02377.00
1/16/02343.08365.50
1/17/02347.13360.00
1/18/02345.84355.00
1/21/02342.65360.00
1/22/02344.31351.00
1/23/02346.64350.00
1/24/02350.78350.00
1/25/02349.73350.00
1/28/02351.83351.00
1/29/02347.10350.50
1/30/02341.24350.00
1/31/02342.76353.00
2/1/02342.50360.00
2/4/02340.52360.00
2/5/02337.05359.00
2/6/02335.59365.00
2/7/02341.64356.00
2/8/02342.57355.00
2/11/02344.45366.00
2/12/02343.15370.00
2/13/02347.35366.50
2/14/02351.81365.00
2/15/02351.58374.00
2/18/02349.64365.50
2/19/02342.04364.00
2/20/02340.12357.50
2/21/02341.82361.00
2/22/02339.49355.00
2/25/02341.96361.00
2/26/02340.74354.00
2/27/02346.43360.00
2/28/02348.20363.00
3/1/02348.18360.00
3/4/02353.07370.00
3/5/02351.68369.00
3/6/02352.02372.00
3/7/02353.57394.00
3/8/02358.48398.50
3/11/02356.70396.50
3/12/02354.41382.00
3/13/02356.64394.00
3/14/02359.13397.00
3/15/02360.45390.00
3/18/02363.14400.00
3/19/02363.57402.00
3/20/02362.73397.00
3/21/02362.17403.50
3/22/02363.21415.00
3/25/02362.91425.00
3/26/02364.68425.50
3/27/02365.30434.50
3/28/02366.58434.50
3/29/02366.58434.50
4/1/02366.58434.50
4/2/02367.51440.00
4/3/02368.98436.50
4/4/02367.72432.50
4/5/02367.42434.00
4/8/02363.35431.50
4/9/02366.21431.00
4/10/02368.12436.50
4/11/02363.85433.00
4/12/02363.45428.00
4/15/02364.55420.50
4/16/02367.90419.00
4/17/02369.82430.00
4/18/02369.61434.50
4/19/02369.43435.50
4/22/02369.68438.50
4/23/02369.26433.00
4/24/02369.52438.00
4/25/02364.93437.00
4/26/02361.91435.00
4/29/02363.66430.00
4/30/02363.17429.50
5/1/02363.17429.50
5/2/02362.89437.50
5/3/02365.22435.00
5/6/02363.91428.00
5/7/02358.95431.00
5/8/02364.87430.00
5/9/02365.06431.00
5/10/02362.33438.00
5/13/02364.00450.00
5/14/02367.00447.50
5/15/02369.59440.00
5/16/02370.88442.50
5/17/02368.61447.00
5/20/02366.81455.00
5/21/02367.67455.00
5/22/02365.92452.00
5/23/02364.54450.00
5/24/02365.11450.00
5/27/02366.91450.00
5/28/02365.65445.00
5/29/02366.39447.00
5/30/02363.55444.50
5/31/02365.33445.00
6/3/02364.02444.00
6/4/02356.99430.00
6/5/02356.52441.00
6/6/02354.55439.50
6/7/02348.43433.00
6/10/02349.37420.50
6/11/02352.77445.00
6/12/02342.74430.00
6/13/02337.97419.00
6/14/02333.78415.00
6/17/02343.11412.00
6/18/02338.62420.00
6/19/02333.38417.50
6/20/02323.35407.50
6/21/02323.92407.00
6/24/02313.60415.00
6/25/02323.36410.00
6/26/02314.95400.00
6/27/02319.78411.50
6/28/02333.26420.00
7/1/02333.24422.00
7/2/02326.53411.00
7/3/02318.54405.00
7/4/02325.76394.00
7/5/02335.10396.00
7/8/02335.12406.00
7/9/02333.27413.00
7/10/02323.32422.50
7/11/02310.80424.00
7/12/02314.30443.00
7/15/02301.04425.50
7/16/02293.98419.00
7/17/02297.82435.00
7/18/02296.51414.00
7/19/02281.11420.00
7/22/02266.37404.00
7/23/02262.16392.00
7/24/02259.96384.00
7/25/02275.44382.00
7/26/02281.52383.00
7/29/02294.45393.50
7/30/02291.92390.50
7/31/02291.19417.50
8/1/02286.07420.00
8/2/02283.06427.00
8/5/02272.85415.00
8/6/02286.84415.00
8/7/02283.16415.00
8/8/02293.04409.00
8/9/02296.47409.00
8/12/02292.27395.00
8/13/02296.33405.00
8/14/02294.33392.00
8/15/02302.71405.00
8/16/02301.72415.00
8/19/02308.76419.00
8/20/02300.75420.00
8/21/02306.30415.00
8/22/02308.06420.00
8/23/02307.32420.00
8/26/02303.94425.00
8/27/02307.27423.50
8/28/02295.62423.00
8/29/02288.24410.00
8/30/02293.51420.00
9/2/02286.32424.50
9/3/02276.95423.50
9/4/02278.94420.00
9/5/02278.53415.50
9/6/02286.01415.50
9/9/02282.21418.00
9/10/02286.98407.00
9/11/02293.55406.00
9/12/02284.65400.00
9/13/02278.08393.00
9/16/02278.08405.00
9/17/02275.59409.50
9/18/02270.28400.50
9/19/02265.60400.00
9/20/02265.92409.00
9/23/02256.61402.50
9/24/02256.36409.00
9/25/02260.64407.50
9/26/02273.79406.00
9/27/02274.47406.00
9/30/02268.11402.00
10/1/02264.56390.00
10/2/02271.04388.00
10/3/02267.78391.50
10/4/02261.86393.00
10/7/02255.86390.00
10/8/02252.18369.00
10/9/02248.80372.00
10/10/02253.42367.00
10/11/02266.01370.00
10/14/02263.67367.00
10/15/02278.20373.00
10/16/02274.56370.00
10/17/02278.42370.00
10/18/02277.49382.00
10/21/02274.85384.00
10/22/02272.89380.00
10/23/02266.97378.00
10/24/02273.82366.00
10/25/02275.96357.50
10/28/02274.13374.00
10/29/02266.17398.00
10/30/02273.33414.00
10/31/02276.65408.50
11/1/02273.77399.50
11/4/02280.83400.00
11/5/02281.45412.00
11/6/02280.18410.00
11/7/02274.47405.00
11/8/02271.63410.00
11/11/02268.72408.00
11/12/02272.04408.50
11/13/02270.72407.50
11/14/02276.76409.50
11/15/02281.15400.50
11/18/02281.36403.50
11/19/02279.58399.00
11/20/02281.13407.50
11/21/02286.49406.00
11/22/02288.02400.00
11/25/02287.63394.50
11/26/02284.46401.50
11/27/02289.22407.50
11/28/02287.70413.00
11/29/02286.23424.50
12/2/02288.14427.00
12/3/02280.51424.00
12/4/02280.56416.00
12/5/02277.40403.00
12/6/02276.35400.00
12/9/02272.64410.00
12/10/02275.01402.00
12/11/02275.16409.00
12/12/02273.84406.00
12/13/02272.10408.00
12/16/02276.65403.00
12/17/02274.75394.00
12/18/02269.74400.00
12/19/02268.50400.00
12/20/02268.23402.00
12/23/02265.94395.00
12/24/02265.94395.00
12/25/02265.94395.00
12/26/02265.94395.00
12/27/02257.89405.00
12/30/02260.82398.00
12/31/02260.82398.00
1/1/03260.82398.00
1/2/03260.82398.00
1/3/03274.63388.00
1/6/03275.67395.00
1/7/03274.19409.50
1/8/03273.67409.00
1/9/03272.40409.50
1/10/03272.37402.00
1/13/03274.07402.00
1/14/03278.03408.00
1/15/03272.51401.00
1/16/03270.88415.00
1/17/03266.91411.00
1/20/03262.99410.00
1/21/03261.59420.00
1/22/03254.75410.00
1/23/03254.77403.00
1/24/03252.08400.50
1/27/03243.26395.50
1/28/03242.34392.50
1/29/03243.49390.00
1/30/03247.64392.00
1/31/03248.29400.00
2/3/03251.03392.00
2/4/03245.01395.00
2/5/03246.40396.00
2/6/03239.83386.50
2/7/03237.93392.00
2/10/03234.53390.00
2/11/03239.71390.00
2/12/03234.31385.50
2/13/03234.50385.50
2/14/03240.29382.00
2/17/03245.66377.50
2/18/03243.11370.00
2/19/03237.22373.50
2/20/03237.46380.50
2/21/03238.18370.00
2/24/03235.60367.50
2/25/03230.91362.00
2/26/03228.66361.00
2/27/03229.94358.00
2/28/03233.62363.00
3/3/03235.72368.00
3/4/03228.22371.00
3/5/03223.87372.00
3/6/03223.52374.00
3/7/03220.35369.00
3/10/03212.41360.00
3/11/03211.59361.00
3/12/03209.21358.50
3/13/03215.36366.00
3/14/03227.08375.00
3/17/03233.11376.50
3/18/03235.19381.00
3/19/03240.53389.00
3/20/03241.90404.00
3/21/03250.82414.00
3/24/03239.07400.50
3/25/03240.77409.50
3/26/03240.09420.00
3/27/03237.21420.00
3/28/03238.07422.00
3/31/03231.64423.50
4/1/03234.22420.00
4/2/03241.55425.00
4/3/03244.51423.00
4/4/03248.12432.00
4/7/03253.93439.50
4/8/03252.51442.00
4/9/03254.30440.00
4/10/03249.06423.00
4/11/03253.09427.00
4/14/03255.42424.00
4/15/03261.34424.00
4/16/03258.94425.00
4/17/03258.32430.00
4/18/03258.32430.00
4/21/03258.32430.00
4/22/03258.78435.00
4/23/03262.10436.00
4/24/03258.38441.00
4/25/03256.12440.00
4/28/03260.56442.00
4/29/03258.19445.00
4/30/03260.00427.00
5/1/03260.00427.00
5/2/03258.77434.00
5/5/03262.41435.50
5/6/03265.58437.00
5/7/03264.97437.00
5/8/03259.07432.00
5/9/03258.62437.50
5/12/03257.01437.00
5/13/03260.15440.00
5/14/03260.74440.00
5/15/03261.71446.50
5/16/03263.27444.00
5/19/03257.89442.50
5/20/03259.38443.50
5/21/03255.94442.00
5/22/03262.28444.00
5/23/03262.71448.00
5/26/03260.78445.00
5/27/03262.23445.00
5/28/03267.58447.50
5/29/03267.58447.50
5/30/03266.04455.00
6/2/03272.69452.50
6/3/03270.49440.00
6/4/03272.42444.00
6/5/03270.28445.00
6/6/03274.79439.50
6/9/03274.79439.50
6/10/03274.93442.50
6/11/03277.93445.50
6/12/03280.02440.00
6/13/03275.40439.50
6/16/03280.92444.00
6/17/03283.60439.00
6/18/03285.80427.00
6/19/03281.80426.00
6/20/03282.66425.00
6/23/03276.77424.00
6/24/03276.74422.50
6/25/03276.91421.00
6/26/03277.77416.50
6/27/03278.01418.50
6/30/03276.26417.00
7/1/03270.17419.50
7/2/03274.99427.50
7/3/03276.82428.00
7/4/03276.93430.00
7/7/03282.67438.00
7/8/03281.72434.00
7/9/03279.11440.00
7/10/03278.60440.00
7/11/03281.56442.00
7/14/03285.36449.00
7/15/03284.16442.50
7/16/03283.31437.50
7/17/03281.42440.00
7/18/03281.64437.00
7/21/03279.99436.50
7/22/03279.64435.50
7/23/03281.23436.00
7/24/03284.91446.00
7/25/03283.67441.00
7/28/03286.90442.00
7/29/03286.27443.00
7/30/03289.03446.00
7/31/03290.94443.50
8/1/03289.28444.00
8/4/03286.38447.00
8/5/03289.46462.00
8/6/03286.76460.50
8/7/03286.12467.00
8/8/03287.31473.00
8/11/03287.16468.00
8/12/03289.69468.50
8/13/03289.01474.00
8/14/03291.33471.50
8/15/03294.82474.50
8/18/03296.45477.00
8/19/03297.65475.50
8/20/03295.99480.00
8/21/03299.03489.00
8/22/03301.51490.00
8/25/03297.33484.50
8/26/03296.43480.50
8/27/03297.84482.50
8/28/03299.20478.00
8/29/03295.31480.00
9/1/03300.49487.00
9/2/03298.88486.00
9/3/03304.81491.00
9/4/03305.20484.50
9/5/03305.78490.50
9/8/03307.19484.50
9/9/03305.26479.00
9/10/03305.51469.00
9/11/03305.81473.00
9/12/03305.51478.00
9/15/03306.82482.00
9/16/03309.10485.50
9/17/03310.76490.00
9/18/03312.15486.50
9/19/03309.83486.00
9/22/03303.23490.50
9/23/03300.63490.00
9/24/03301.74495.00
9/25/03297.70486.00
9/26/03296.08492.50
9/29/03294.72495.00
9/30/03291.43490.00
10/1/03292.23490.00
10/2/03293.48493.00
10/3/03300.32499.00
10/6/03298.17498.50
10/7/03296.30495.00
10/8/03297.70504.00
10/9/03301.60502.00
10/10/03301.06498.00
10/13/03304.87496.50
10/14/03303.97503.00
10/15/03304.63505.00
10/16/03304.71505.00
10/17/03304.07505.00
10/20/03305.09507.00
10/21/03304.51520.00
10/22/03300.20522.00
10/23/03297.20510.00
10/24/03297.36512.00
10/27/03299.28515.00
10/28/03301.04511.00
10/29/03300.81532.00
10/30/03303.40558.00
10/31/03302.92550.00
11/3/03308.77551.00
11/4/03305.24550.00
11/5/03302.55547.00
11/6/03304.38548.00
11/7/03308.24560.00
11/10/03305.10559.00
11/11/03305.92560.00
11/12/03306.36559.00
11/13/03309.29560.00
11/14/03311.60559.00
11/17/03306.11549.00
11/18/03304.84550.00
11/19/03301.66550.00
11/20/03301.85554.00
11/21/03302.26567.00
11/24/03307.49570.00
11/25/03307.94570.00
11/26/03307.38560.00
11/27/03308.69565.00
11/28/03308.81564.00
12/1/03311.95565.00
12/2/03312.08560.00
12/3/03315.38571.00
12/4/03314.98556.00
12/5/03311.55542.00
12/8/03311.15545.00
12/9/03312.69538.00
12/10/03309.94545.00
12/11/03313.05545.00
12/12/03312.83595.00
12/15/03314.44590.00
12/16/03312.12588.00
12/17/03310.77595.00
12/18/03314.08612.00
12/19/03314.03605.00
12/22/03312.84605.00
12/23/03314.35601.00
12/24/03314.35601.00
12/25/03314.35601.00
12/26/03314.35601.00
12/29/03315.92606.00
12/30/03318.36608.00
12/31/03318.36608.00
&L&8Version 16.01.04
Source: DATASTREAMTime Series:
S:GEBN;SITOTMK/VAL#(SITOTMK,22.06.99)*VAL#...Last Refreshed:
16.01.2004 09:38:382 Columns1187 Rows
Source: DATASTREAMTime Series:
S:GEBN;UP;22.06.1999;31.12.2003;DLast Refreshed: 16.01.2004
09:39:161 Column1182 Rows
Sheet1
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
00
Swiss Performance Index (SPI)
Geberit Aktie
22.06.99-31.12.03
CHF
Neu bis 30.06.04
Swiss Performance IndexGeberit
Start6/22/99
End6/30/04
FrequencyD
NameSwiss Performance IndexGeberit
Code
6/22/99375.50375.50
6/23/99371.52375.00
6/24/99369.23370.00
6/25/99365.99360.00
6/28/99365.44362.00
6/29/99368.22358.00
6/30/99364.11354.50
7/1/99372.68358.00
7/2/99377.76365.50
7/5/99381.58366.00
7/6/99377.77361.00
7/7/99376.25360.00
7/8/99376.86363.50
7/9/99376.36365.00
7/12/99377.33365.00
7/13/99372.30361.00
7/14/99373.99356.00
7/15/99374.95358.00
7/16/99373.33360.00
7/19/99374.43360.00
7/20/99369.14360.00
7/21/99370.04358.00
7/22/99366.97355.00
7/23/99360.46358.50
7/26/99357.13356.00
7/27/99361.22360.00
7/28/99361.77375.00
7/29/99356.36375.00
7/30/99364.16375.00
8/2/99365.56373.00
8/3/99365.29379.00
8/4/99364.53376.00
8/5/99357.78370.50
8/6/99356.08371.00
8/9/99356.82378.00
8/10/99351.94374.00
8/11/99355.20379.00
8/12/99360.83378.50
8/13/99366.47375.00
8/16/99369.02378.00
8/17/99369.23379.00
8/18/99369.11387.00
8/19/99369.09394.00
8/20/99371.68394.00
8/23/99376.11395.50
8/24/99374.21394.50
8/25/99376.06393.00
8/26/99376.30392.00
8/27/99377.40392.00
8/30/99377.33395.00
8/31/99370.25392.00
9/1/99374.85397.00
9/2/99371.21397.50
9/3/99376.51399.50
9/6/99379.72409.50
9/7/99379.20403.50
9/8/99378.06401.50
9/9/99379.53408.00
9/10/99378.79405.00
9/13/99374.16408.00
9/14/99373.08410.00
9/15/99373.90415.00
9/16/99370.98413.00
9/17/99373.01413.00
9/20/99375.01411.00
9/21/99373.44415.00
9/22/99372.08418.50
9/23/99374.30422.50
9/24/99369.36419.50
9/27/99373.76426.00
9/28/99367.67422.00
9/29/99366.59418.50
9/30/99367.30420.00
10/1/99365.99418.00
10/4/99372.18435.00
10/5/99371.93445.50
10/6/99373.04447.00
10/7/99375.29441.00
10/8/99376.74437.50
10/11/99377.43439.50
10/12/99373.79463.00
10/13/99370.33461.00
10/14/99369.91465.00
10/15/99362.09452.00
10/18/99358.43438.50
10/19/99365.68443.50
10/20/99364.98439.50
10/21/99361.30435.00
10/22/99365.55440.00
10/25/99362.79440.00
10/26/99366.01441.00
10/27/99365.15444.00
10/28/99372.56448.00
10/29/99378.12449.00
11/1/99378.09448.00
11/2/99379.51464.00
11/3/99383.04465.00
11/4/99384.76465.00
11/5/99386.87467.00
11/8/99387.02465.00
11/9/99387.06460.00
11/10/99387.81465.50
11/11/99390.54475.00
11/12/99390.54475.00
11/15/99390.71480.00
11/16/99390.86485.00
11/17/99390.15495.00
11/18/99390.63482.00
11/19/99389.27490.00
11/22/99386.78484.00
11/23/99385.20495.00
11/24/99384.05508.00
11/25/99386.55522.00
11/26/99389.82512.00
11/29/99391.79510.00
11/30/99391.97510.00
12/1/99395.48501.00
12/2/99396.52510.00
12/3/99399.71510.00
12/6/99395.26513.00
12/7/99393.13515.00
12/8/99389.89508.00
12/9/99390.49512.00
12/10/99388.66494.00
12/13/99389.13505.00
12/14/99389.82515.00
12/15/99386.88493.00
12/16/99390.45500.00
12/17/99392.30490.00
12/20/99394.56495.00
12/21/99390.61490.50
12/22/99391.35499.00
12/23/99396.22510.00
12/24/99396.22510.00
12/27/99396.79504.00
12/28/99398.10514.00
12/29/99399.98523.00
12/30/99403.65545.00
12/31/99403.65545.00
1/3/00403.65545.00
1/4/00390.00533.00
1/5/00385.96505.00
1/6/00390.67513.00
1/7/00399.54525.00
1/10/00400.39540.00
1/11/00399.28562.00
1/12/00400.02583.00
1/13/00400.62586.00
1/14/00405.21590.00
1/17/00405.60583.00
1/18/00400.31575.00
1/19/00397.67555.00
1/20/00394.01541.00
1/21/00393.97537.00
1/24/00389.04524.00
1/25/00382.13540.00
1/26/00383.44564.00
1/27/00390.01560.00
1/28/00386.13560.00
1/31/00379.09548.00
2/1/00385.08545.00
2/2/00387.95549.00
2/3/00392.74542.00
2/4/00391.33532.00
2/7/00390.51539.00
2/8/00391.19539.00
2/9/00386.32540.00
2/10/00384.26540.00
2/11/00384.02540.00
2/14/00382.11536.00
2/15/00376.58521.00
2/16/00381.53522.00
2/17/00385.69515.00
2/18/00387.72515.00
2/21/00383.55515.00
2/22/00386.67510.00
2/23/00389.60510.00
2/24/00388.38506.00
2/25/00386.04510.00
2/28/00382.44508.00
2/29/00381.79510.00
3/1/00385.62495.00
3/2/00390.63510.00
3/3/00389.81510.00
3/6/00394.15514.00
3/7/00392.42520.00
3/8/00386.15524.00
3/9/00384.73538.00
3/10/00385.19542.00
3/13/00377.20504.00
3/14/00380.78515.00
3/15/00379.78517.00
3/16/00391.48534.00
3/17/00391.06519.00
3/20/00395.60527.00
3/21/00398.56536.00
3/22/00404.50545.00
3/23/00404.44530.00
3/24/00408.52535.00
3/27/00405.63548.00
3/28/00406.17542.00
3/29/00407.72538.00
3/30/00405.75533.00
3/31/00407.90538.00
4/3/00411.16547.00
4/4/00413.14549.00
4/5/00406.42540.00
4/6/00407.08551.00
4/7/00406.98562.00
4/10/00405.81555.00
4/11/00407.80564.00
4/12/00411.11563.00
4/13/00411.25560.00
4/14/00406.69562.00
4/17/00399.40535.00
4/18/00400.91536.00
4/19/00402.06550.00
4/20/00402.92554.00
4/21/00402.92554.00
4/24/00402.92554.00
4/25/00406.00543.00
4/26/00408.13554.00
4/27/00406.16558.00
4/28/00406.86562.00
5/1/00406.86562.00
5/2/00413.72574.00
5/3/00413.03578.00
5/4/00412.54559.00
5/5/00412.21569.00
5/8/00413.52569.00
5/9/00416.43569.00
5/10/00414.48560.00
5/11/00421.24567.00
5/12/00423.18568.00
5/15/00422.48560.00
5/16/00424.89567.00
5/17/00423.02548.00
5/18/00425.98542.00
5/19/00422.19546.00
5/22/00420.89543.00
5/23/00425.71546.00
5/24/00425.69539.00
5/25/00429.74533.00
5/26/00424.44530.00
5/29/00425.72535.00
5/30/00422.00542.00
5/31/00423.48542.00
6/1/00423.48542.00
6/2/00429.62553.00
6/5/00427.61561.00
6/6/00425.55550.00
6/7/00428.34546.00
6/8/00429.22567.00
6/9/00428.82562.00
6/12/00428.82562.00
6/13/00428.72558.00
6/14/00431.62559.00
6/15/00428.62563.00
6/16/00429.61564.00
6/19/00427.07563.00
6/20/00427.60560.00
6/21/00425.60560.00
6/22/00420.72555.00
6/23/00420.97550.00
6/26/00421.21541.00
6/27/00421.27537.00
6/28/00423.07543.00
6/29/00422.22546.00
6/30/00425.38545.00
7/3/00427.44546.00
7/4/00430.06550.00
7/5/00432.56546.00
7/6/00435.02545.00
7/7/00435.80549.00
7/10/00436.79545.00
7/11/00437.65540.00
7/12/00436.47535.00
7/13/00439.71535.00
7/14/00439.17532.00
7/17/00437.98533.00
7/18/00436.67537.00
7/19/00438.32540.00
7/20/00439.09540.00
7/21/00437.83535.00
7/24/00442.43531.00
7/25/00442.41535.00
7/26/00441.66515.00
7/27/00441.25521.00
7/28/00441.16505.00
7/31/00442.32498.00
8/1/00442.32498.00
8/2/00448.85482.50
8/3/00448.08477.00
8/4/00448.44485.00
8/7/00454.49505.00
8/8/00454.32510.00
8/9/00454.76529.00
8/10/00453.23515.00
8/11/00454.51520.00
8/14/00457.26517.00
8/15/00457.03523.00
8/16/00460.55524.00
8/17/00457.21529.00
8/18/00457.01524.00
8/21/00459.16526.00
8/22/00461.27527.00
8/23/00463.69520.00
8/24/00462.79511.00
8/25/00460.98522.00
8/28/00462.35530.00
8/29/00458.41525.00
8/30/00456.16530.00
8/31/00456.60523.00
9/1/00457.31523.00
9/4/00455.94519.00
9/5/00455.08520.00
9/6/00453.36516.00
9/7/00453.60511.00
9/8/00452.06505.00
9/11/00452.06506.00
9/12/00448.95503.00
9/13/00448.40500.00
9/14/00447.24497.00
9/15/00447.93496.00
9/18/00443.97493.00
9/19/00440.69500.00
9/20/00438.75495.50
9/21/00439.27485.00
9/22/00442.91485.00
9/25/00446.03490.00
9/26/00443.48484.00
9/27/00443.15488.00
9/28/00443.60494.00
9/29/00435.85502.00
10/2/00444.11494.00
10/3/00447.86499.50
10/4/00447.35492.00
10/5/00448.30490.00
10/6/00446.00502.00
10/9/00437.29497.00
10/10/00440.29519.00
10/11/00431.98521.00
10/12/00433.46522.00
10/13/00430.26524.00
10/16/00427.25445.00
10/17/00429.11436.00
10/18/00428.74432.00
10/19/00435.80440.00
10/20/00434.33465.00
10/23/00436.65450.00
10/24/00442.25445.00
10/25/00440.38430.00
10/26/00441.37430.00
10/27/00442.74440.00
10/30/00446.37422.00
10/31/00447.85430.00
11/1/00448.08453.00
11/2/00453.63466.00
11/3/00452.59468.00
11/6/00456.20480.00
11/7/00455.92470.00
11/8/00454.74465.50
11/9/00450.38466.00
11/10/00450.82458.00
11/13/00447.24455.00
11/14/00453.44465.00
11/15/00453.17462.00
11/16/00454.55460.00
11/17/00454.66475.00
11/20/00454.69476.00
11/21/00454.53470.00
11/22/00448.55467.50
11/23/00449.72463.00
11/24/00451.21458.00
11/27/00454.59470.00
11/28/00451.14468.00
11/29/00449.80474.00
11/30/00444.66467.50
12/1/00448.28467.00
12/4/00446.08470.00
12/5/00453.55475.00
12/6/00450.36477.00
12/7/00446.06475.00
12/8/00445.08472.00
12/11/00447.25470.00
12/12/00445.95467.00
12/13/00447.12470.00
12/14/00441.64480.00
12/15/00437.91482.50
12/18/00442.89487.50
12/19/00447.09488.00
12/20/00442.70466.00
12/21/00439.48476.00
12/22/00442.09462.00
12/25/00442.09462.00
12/26/00442.09462.00
12/27/00447.92460.00
12/28/00452.28465.00
12/29/00451.73456.00
1/1/01451.73456.00
1/2/01451.73456.00
1/3/01450.17447.00
1/4/01450.32449.00
1/5/01443.76435.50
1/8/01443.25421.00
1/9/01441.87426.00
1/10/01437.32440.00
1/11/01437.95440.00
1/12/01437.26438.50
1/15/01437.90432.00
1/16/01438.10432.00
1/17/01443.45435.50
1/18/01441.82444.00
1/19/01438.34453.00
1/22/01438.82452.00
1/23/01438.70454.50
1/24/01441.51459.00
1/25/01443.72445.50
1/26/01446.52449.00
1/29/01446.21446.50
1/30/01446.46443.00
1/31/01447.14448.00
2/1/01443.13447.00
2/2/01444.62452.00
2/5/01446.89460.00
2/6/01447.89457.00
2/7/01446.04475.00
2/8/01442.04473.00
2/9/01440.74455.00
2/12/01439.53461.00
2/13/01440.22463.00
2/14/01435.46460.00
2/15/01438.08450.50
2/16/01432.26442.00
2/19/01432.57443.00
2/20/01429.78444.00
2/21/01426.21444.00
2/22/01426.45442.00
2/23/01423.49437.00
2/26/01426.51442.00
2/27/01427.24464.00
2/28/01427.59472.00
3/1/01419.45470.00
3/2/01417.93474.00
3/5/01420.10464.00
3/6/01422.25469.00
3/7/01422.25463.00
3/8/01420.34471.00
3/9/01418.33460.00
3/12/01411.15451.00
3/13/01409.99457.00
3/14/01401.66470.00
3/15/01403.81458.50
3/16/01395.15465.00
3/19/01391.19443.00
3/20/01392.95440.50
3/21/01386.95435.00
3/22/01366.89435.00
3/23/01374.98442.00
3/26/01388.14443.50
3/27/01389.78467.00
3/28/01388.07466.00
3/29/01391.34460.00
3/30/01397.98469.00
4/2/01391.17474.00
4/3/01382.67478.00
4/4/01379.94450.00
4/5/01388.12448.00
4/6/01387.18439.00
4/9/01392.65443.00
4/10/01397.86422.00
4/11/01402.03430.50
4/12/01402.38430.50
4/13/01402.38430.50
4/16/01402.38430.50
4/17/01402.42431.00
4/18/01407.58435.00
4/19/01405.58442.50
4/20/01402.71440.00
4/23/01399.15429.50
4/24/01403.63426.00
4/25/01400.49434.00
4/26/01400.34434.00
4/27/01402.59443.00
4/30/01406.96454.00
5/1/01406.96454.00
5/2/01409.70468.00
5/3/01406.32462.00
5/4/01409.34460.00
5/7/01414.67460.00
5/8/01413.69465.00
5/9/01410.70460.00
5/10/01416.42466.50
5/11/01418.04455.00
5/14/01415.54465.50
5/15/01419.11460.00
5/16/01419.86460.00
5/17/01423.70460.00
5/18/01424.59460.00
5/21/01425.48460.00
5/22/01427.19463.50
5/23/01427.30455.00
5/24/01427.30455.00
5/25/01425.66445.00
5/28/01425.04437.00
5/29/01422.56433.50
5/30/01419.71450.00
5/31/01416.55437.50
6/1/01418.43436.50
6/4/01418.43436.50
6/5/01421.58443.00
6/6/01421.58437.00
6/7/01422.01433.00
6/8/01420.10430.00
6/11/01417.58429.00
6/12/01412.57427.00
6/13/01416.25428.00
6/14/01411.00421.50
6/15/01408.63420.00
6/18/01407.56419.00
6/19/01404.99408.50
6/20/01401.49398.00
6/21/01401.61400.00
6/22/01398.37415.00
6/25/01398.72409.00
6/26/01393.69392.00
6/27/01390.00393.00
6/28/01397.81404.00
6/29/01402.34405.00
7/2/01405.72405.00
7/3/01402.12400.00
7/4/01398.95416.00
7/5/01395.75410.00
7/6/01388.74400.00
7/9/01388.90405.00
7/10/01384.42410.00
7/11/01379.87400.00
7/12/01385.71394.00
7/13/01386.13390.00
7/16/01385.81391.00
7/17/01383.73389.00
7/18/01381.74388.00
7/19/01388.46372.00
7/20/01385.19370.00
7/23/01385.01360.50
7/24/01377.03360.00
7/25/01371.95364.00
7/26/01372.50380.00
7/27/01376.19378.50
7/30/01378.79382.00
7/31/01380.33381.00
8/1/01383.74391.00
8/2/01385.16388.00
8/3/01382.14382.00
8/6/01382.97383.00
8/7/01382.63398.00
8/8/01381.65395.00
8/9/01374.04394.00
8/10/01369.25393.00
8/13/01373.34400.00
8/14/01378.69400.00
8/15/01376.65408.00
8/16/01373.28405.00
8/17/01370.51398.00
8/20/01368.48403.00
8/21/01373.20398.00
8/22/01369.62405.00
8/23/01367.59410.00
8/24/01372.34410.00
8/27/01374.75403.00
8/28/01369.63410.00
8/29/01365.28408.00
8/30/01362.54408.00
8/31/01364.90407.00
9/3/01358.27400.00
9/4/01363.19392.00
9/5/01360.26390.00
9/6/01354.47387.00
9/7/01347.41389.00
9/10/01340.58380.00
9/11/01317.86372.00
9/12/01324.89370.00
9/13/01327.88366.00
9/14/01313.67357.00
9/17/01321.81360.00
9/18/01317.99340.00
9/19/01314.11340.00
9/20/01300.16320.00
9/21/01285.01320.00
9/24/01301.71333.00
9/25/01310.10335.00
9/26/01315.04339.00
9/27/01318.95310.00
9/28/01328.32320.00
10/1/01324.02317.00
10/2/01323.21316.50
10/3/01320.29300.00
10/4/01328.41310.00
10/5/01325.40300.00
10/8/01325.29301.00
10/9/01324.46300.00
10/10/01326.66300.00
10/11/01333.60307.00
10/12/01330.34307.00
10/15/01328.12320.00
10/16/01328.09319.00
10/17/01330.00320.00
10/18/01333.09320.00
10/19/01331.82318.00
10/22/01337.32323.00
10/23/01342.64323.50
10/24/01342.96329.00
10/25/01338.59329.00
10/26/01341.85326.50
10/29/01335.62326.00
10/30/01328.61320.00
10/31/01332.54325.00
11/1/01333.49326.50
11/2/01334.60322.50
11/5/01339.68323.50
11/6/01340.28334.00
11/7/01341.09318.00
11/8/01348.77326.00
11/9/01346.13332.00
11/12/01340.47331.00
11/13/01348.53338.00
11/14/01350.64343.00
11/15/01357.41350.00
11/16/01358.75359.00
11/19/01361.33363.00
11/20/01355.03359.00
11/21/01355.58357.50
11/22/01357.76355.00
11/23/01353.51354.00
11/26/01354.13361.00
11/27/01350.99365.00
11/28/01344.75367.00
11/29/01345.28373.00
11/30/01342.36379.00
12/3/01342.29378.00
12/4/01349.32366.00
12/5/01354.37366.50
12/6/01354.16368.50
12/7/01353.49365.50
12/10/01348.83370.00
12/11/01347.49365.50
12/12/01346.84369.00
12/13/01343.40358.00
12/14/01339.79341.00
12/17/01345.80330.00
12/18/01344.19340.00
12/19/01340.05350.00
12/20/01345.30365.00
12/21/01348.84365.00
12/24/01348.84365.00
12/25/01348.84365.00
12/26/01348.84365.00
12/27/01351.58375.00
12/28/01352.22371.50
12/31/01352.22371.50
1/1/02352.22371.50
1/2/02349.69330.00
1/3/02350.31355.00
1/4/02351.37363.00
1/7/02351.03348.00
1/8/02347.31359.00
1/9/02349.94374.00
1/10/02350.01378.00
1/11/02352.73377.00
1/14/02346.49370.50
1/15/02346.02377.00
1/16/02343.08365.50
1/17/02347.13360.00
1/18/02345.84355.00
1/21/02342.65360.00
1/22/02344.31351.00
1/23/02346.64350.00
1/24/02350.78350.00
1/25/02349.73350.00
1/28/02351.83351.00
1/29/02347.10350.50
1/30/02341.24350.00
1/31/02342.76353.00
2/1/02342.50360.00
2/4/02340.52360.00
2/5/02337.05359.00
2/6/02335.59365.00
2/7/02341.64356.00
2/8/02342.57355.00
2/11/02344.45366.00
2/12/02343.15370.00
2/13/02347.35366.50
2/14/02351.81365.00
2/15/02351.58374.00
2/18/02349.64365.50
2/19/02342.04364.00
2/20/02340.12357.50
2/21/02341.82361.00
2/22/02339.49355.00
2/25/02341.96361.00
2/26/02340.74354.00
2/27/02346.43360.00
2/28/02348.20363.00
3/1/02348.18360.00
3/4/02353.07370.00
3/5/02351.68369.00
3/6/02352.02372.00
3/7/02353.57394.00
3/8/02358.48398.50
3/11/02356.70396.50
3/12/02354.41382.00
3/13/02356.64394.00
3/14/02359.13397.00
3/15/02360.45390.00
3/18/02363.14400.00
3/19/02363.57402.00
3/20/02362.73397.00
3/21/02362.17403.50
3/22/02363.21415.00
3/25/02362.91425.00
3/26/02364.68425.50
3/27/02365.30434.50
3/28/02366.58434.50
3/29/02366.58434.50
4/1/02366.58434.50
4/2/02367.51440.00
4/3/02368.98436.50
4/4/02367.72432.50
4/5/02367.42434.00
4/8/02363.35431.50
4/9/02366.21431.00
4/10/02368.12436.50
4/11/02363.85433.00
4/12/02363.45428.00
4/15/02364.55420.50
4/16/02367.90419.00
4/17/02369.82430.00
4/18/02369.61434.50
4/19/02369.43435.50
4/22/02369.68438.50
4/23/02369.26433.00
4/24/02369.52438.00
4/25/02364.93437.00
4/26/02361.91435.00
4/29/02363.66430.00
4/30/02363.17429.50
5/1/02363.17429.50
5/2/02362.89437.50
5/3/02365.22435.00
5/6/02363.91428.00
5/7/02358.95431.00
5/8/02364.87430.00
5/9/02365.06431.00
5/10/02362.33438.00
5/13/02364.00450.00
5/14/02367.00447.50
5/15/02369.59440.00
5/16/02370.88442.50
5/17/02368.61447.00
5/20/02366.81455.00
5/21/02367.67455.00
5/22/02365.92452.00
5/23/02364.54450.00
5/24/02365.11450.00
5/27/02366.91450.00
5/28/02365.65445.00
5/29/02366.39447.00
5/30/02363.55444.50
5/31/02365.33445.00
6/3/02364.02444.00
6/4/02356.99430.00
6/5/02356.52441.00
6/6/02354.55439.50
6/7/02348.43433.00
6/10/02349.37420.50
6/11/02352.77445.00
6/12/02342.74430.00
6/13/02337.97419.00
6/14/02333.78415.00
6/17/02343.11412.00
6/18/02338.62420.00
6/19/02333.38417.50
6/20/02323.35407.50
6/21/02323.92407.00
6/24/02313.60415.00
6/25/02323.36410.00
6/26/02314.95400.00
6/27/02319.78411.50
6/28/02333.26420.00
7/1/02333.24422.00
7/2/02326.53411.00
7/3/02318.54405.00
7/4/02325.76394.00
7/5/02335.10396.00
7/8/02335.12406.00
7/9/02333.27413.00
7/10/02323.32422.50
7/11/02310.80424.00
7/12/02314.30443.00
7/15/02301.04425.50
7/16/02293.98419.00
7/17/02297.82435.00
7/18/02296.51414.00
7/19/02281.11420.00
7/22/02266.37404.00
7/23/02262.16392.00
7/24/02259.96384.00
7/25/02275.44382.00
7/26/02281.52383.00
7/29/02294.45393.50
7/30/02291.92390.50
7/31/02291.19417.50
8/1/02286.07420.00
8/2/02283.06427.00
8/5/02272.85415.00
8/6/02286.84415.00
8/7/02283.16415.00
8/8/02293.04409.00
8/9/02296.47409.00
8/12/02292.27395.00
8/13/02296.33405.00
8/14/02294.33392.00
8/15/02302.71405.00
8/16/02301.72415.00
8/19/02308.76419.00
8/20/02300.75420.00
8/21/02306.30415.00
8/22/02308.06420.00
8/23/02307.32420.00
8/26/02303.94425.00
8/27/02307.27423.50
8/28/02295.62423.00
8/29/02288.24410.00
8/30/02293.51420.00
9/2/02286.32424.50
9/3/02276.95423.50
9/4/02278.94420.00
9/5/02278.53415.50
9/6/02286.01415.50
9/9/02282.21418.00
9/10/02286.98407.00
9/11/02293.55406.00
9/12/02284.65400.00
9/13/02278.08393.00
9/16/02278.08405.00
9/17/02275.59409.50
9/18/02270.28400.50
9/19/02265.60400.00
9/20/02265.92409.00
9/23/02256.61402.50
9/24/02256.36409.00
9/25/02260.64407.50
9/26/02273.79406.00
9/27/02274.47406.00
9/30/02268.11402.00
10/1/02264.56390.00
10/2/02271.04388.00
10/3/02267.78391.50
10/4/02261.86393.00
10/7/02255.86390.00
10/8/02252.18369.00
10/9/02248.80372.00
10/10/02253.42367.00
10/11/02266.01370.00
10/14/02263.67367.00
10/15/02278.20373.00
10/16/02274.56370.00
10/17/02278.42370.00
10/18/02277.49382.00
10/21/02274.85384.00
10/22/0227
