ČEZ ČP KB PM Unipetro PX ČEZ ČP KB PM Unipetro PX 12/30/2004 340.70 15300.003272.00 16776.00 98.20 1032.00 12/29/2004 340.10 15300.003251.00 16728.00 98.20 1030.90 2004-1 0.17306910.3333333330.1467550.0874280.1119720.003348 12/28/2004 336.60 15300.003227.00 16781.00 96.79 1020.50 2 0.1600583-0.00448430-0.03472-0.00338-0.027860.048615 12/27/2004 333.40 15300.003219.00 16718.00 94.59 1015.70 3 0.40399560.113063063 0.13633 -0.02650.113665 0.13194 12/23/2004 330.00 15300.003238.00 16630.00 93.26 1011.00 4 0.22996390.1860465120.0798680.1334370.113758 0.14603 12/22/2004 325.30 15300.003229.00 16458.00 92.40 1007.10 12/21/2004 318.30 15300.003213.00 16350.00 92.21 1002.00 průměr 0.24177170.1569896510.0820580.0477460.0778830.082483 12/20/2004 326.90 15300.003228.00 16510.00 92.30 1009.60 var(i) 0.01261770.0199815930.0069250.0056810.0049710.004631 12/17/2004 329.50 15000.003243.00 16570.00 91.93 1013.00 sigma(iM0.0038693-0.002203030.0003459.11E-050.0012330.003473 12/16/2004 333.10 15000.003248.00 16789.00 91.95 1020.10 beta i 0.8354753-0.475692660.0745110.0196680.266303 0.75 12/15/2004 333.70 14990.003241.00 16648.00 91.59 1019.50 12/14/2004 330.80 15000.003246.00 16386.00 91.77 1015.20 12/13/2004 318.20 15000.003192.00 15951.00 91.54 994.00 12/10/2004 322.20 15300.003163.00 15875.00 91.69 992.10 Rf 2,58% p.a. 12/9/2004 315.40 15300.003117.00 15855.00 91.24 981.00 12/8/2004 333.90 15200.003250.00 15981.00 91.74 1012.60 0.0063885ef.úrok.saz0.025554čtvrtletí 12/7/2004 338.60 15200.003398.00 15945.00 91.81 1024.20 12/6/2004 340.50 15200.003378.00 15635.00 91.64 1021.00 0.00645prosté děle 0.0258čtvrtletí 12/3/2004 341.10 15200.003451.00 15780.00 91.04 1030.10 12/2/2004 338.30 15200.003452.00 15925.00 90.35 1029.70 12/1/2004 340.00 15200.003328.00 15710.00 89.26 1017.70 11/30/2004 334.60 15699.003365.00 15541.00 91.04 1010.90 Ri - Rf 0.23532170.1505396510.0756080.0412960.0714330.076033 11/29/2004 336.20 15699.003353.00 15791.00 91.74 1021.90 11/26/2004 339.60 15400.003325.00 16414.00 91.75 1027.70 (Ri - Rf0.2816621-0.316464091.0147112.0996690.268239 11/25/2004 328.50 15700.003290.00 16625.00 91.29 1021.70 11/24/2004 334.00 15800.003287.00 16581.00 91.59 1012.90 sigma^2E 0.0093850.0189336280.006899 0.005680.004642 11/23/2004 325.10 15800.003278.00 16776.00 91.75 999.90 11/22/2004 319.20 15800.003298.00 16540.00 92.68 998.30 11/19/2004 322.50 15800.003314.00 16401.00 92.86 1001.30 11/18/2004 317.40 15700.003326.00 16675.00 92.62 994.60 11/16/2004 302.50 15200.003172.00 16450.00 92.54 960.60 11/12/2004 299.10 15200.003148.00 16163.00 91.75 958.10 11/11/2004 300.50 15500.003207.00 15725.00 91.59 954.60 11/10/2004 292.80 15800.003208.00 15614.00 91.44 957.10 11/9/2004 284.10 15300.003213.00 15475.00 91.10 949.40 11/8/2004 280.50 15300.003180.00 15735.00 90.57 938.80 11/5/2004 285.80 15100.003253.00 15631.00 90.74 933.40 11/4/2004 283.50 14800.003185.00 14984.00 90.97 940.90 11/3/2004 283.80 15000.003183.00 14965.00 91.59 933.00 11/2/2004 285.60 14600.003183.00 14946.00 91.75 935.70 11/1/2004 277.20 14600.003102.00 14821.00 91.09 936.60 10/29/2004 273.90 14700.003114.00 14490.00 91.90 916.80 10/27/2004 267.00 14700.003029.00 14251.00 91.50 911.90 10/26/2004 271.30 14600.003068.00 14561.00 92.00 892.90 10/19/2004 270.50 12365.003133.00 14546.00 90.25 906.20 10/18/2004 258.70 12365.002979.00 14206.00 89.04 896.50 10/15/2004 265.30 12365.003001.00 14370.00 88.68 874.40 10/14/2004 269.20 12365.002998.00 14545.00 88.34 883.80 10/13/2004 273.80 13000.003029.00 14515.00 88.20 889.50 10/12/2004 277.00 12900.003030.00 14801.00 88.17 900.50 10/11/2004 278.30 12355.003059.00 14912.00 87.69 899.10 10/8/2004 266.40 12355.002903.00 14846.00 87.19 902.30 10/7/2004 268.90 12355.002965.00 15048.00 86.89 884.50 10/5/2004 253.00 12355.002936.00 15125.00 86.10 891.60 10/4/2004 248.50 12500.002876.00 14945.00 86.35 878.50 10/1/2004 258.00 12500.002857.00 14860.00 86.45 872.00 9/30/2004 259.30 12510.002831.00 14898.00 86.25 864.10 9/29/2004 254.60 12200.002848.00 15061.00 87.04 872.10 9/27/2004 239.00 12200.002737.00 15070.00 87.21 875.40 9/24/2004 237.20 12200.002780.00 14843.00 87.14 875.40 9/23/2004 237.70 12000.002792.00 14831.00 87.09 847.40 9/22/2004 240.30 12000.002853.00 14925.00 87.48 847.60 9/21/2004 232.10 12000.002887.00 14910.00 87.19 849.80 9/20/2004 229.50 12000.002877.00 14976.00 87.52 860.20 9/17/2004 236.50 12000.002931.00 15146.00 86.54 855.40 9/16/2004 237.80 12000.002930.00 15155.00 86.26 850.50 9/15/2004 239.40 12000.002934.00 14965.00 86.15 860.70 9/14/2004 233.80 12000.002892.00 14818.00 85.95 857.50 9/13/2004 231.50 12000.002902.00 14618.00 84.95 856.40 9/10/2004 228.50 12500.002855.00 14425.00 84.85 849.00 9/9/2004 220.20 11900.002898.00 14431.00 84.74 846.90 9/8/2004 220.30 11900.002894.00 14225.00 84.79 842.10 9/7/2004 216.50 11336.002876.00 14225.00 84.87 837.60 9/6/2004 217.00 11301.002880.00 14460.00 85.09 837.70 9/3/2004 208.20 11221.002847.00 14465.00 85.04 828.90 9/2/2004 207.50 11221.002827.00 14611.00 84.87 831.40 9/1/2004 208.30 11221.002828.00 14778.00 84.32 819.10 8/31/2004 206.00 11700.002807.00 14956.00 82.62 817.00 8/30/2004 204.20 11667.002771.00 13986.00 82.47 817.60 8/27/2004 201.60 11120.002775.00 14186.00 80.50 816.00 8/26/2004 198.15 11100.002792.00 14330.00 80.29 807.30 8/25/2004 196.15 11000.002748.00 14560.00 79.90 804.20 8/24/2004 196.64 11100.002742.00 14411.00 80.35 801.20 8/23/2004 194.64 11200.002748.00 14241.00 80.25 796.20 8/20/2004 191.90 11200.002735.00 14115.00 80.44 797.20 8/19/2004 193.74 11200.002727.00 13975.00 80.57 791.60 8/18/2004 197.64 11180.002673.00 14075.00 80.57 785.00 8/17/2004 198.25 11180.002668.00 14310.00 80.97 785.10 8/16/2004 197.75 11200.002635.00 15313.00 79.79 782.20 8/13/2004 194.45 11200.002615.00 15381.00 79.24 783.80 8/12/2004 194.54 11300.002615.00 15510.00 80.15 790.50 8/11/2004 196.05 11900.002637.00 15365.00 79.80 784.60 8/10/2004 202.10 11900.002623.00 15318.00 80.10 782.50 8/9/2004 198.69 11900.002626.00 14890.00 79.75 785.40 8/6/2004 200.00 11900.002621.00 14966.00 79.78 793.40 8/5/2004 199.30 11900.002685.00 15056.00 79.69 786.40 8/4/2004 194.64 11900.002692.00 15077.00 78.74 790.50 8/3/2004 196.04 11900.002673.00 15086.00 78.74 800.90 8/2/2004 194.29 11100.002678.00 15530.00 78.74 795.00 7/30/2004 198.22 11100.002692.00 15318.00 78.74 794.30 7/29/2004 198.95 11100.002641.00 17416.00 78.15 787.30 7/27/2004 197.29 11110.002594.00 17146.00 77.49 790.00 7/26/2004 198.25 11110.002588.00 16961.00 78.03 794.10 7/23/2004 201.30 11100.002522.00 17016.00 77.04 785.60 7/22/2004 201.10 11100.002418.00 16573.00 76.04 784.30 7/21/2004 201.70 11100.002473.00 16736.00 75.90 779.20 7/20/2004 203.80 11100.002505.00 17151.00 75.92 770.80 7/19/2004 203.00 11080.002561.00 16945.00 75.35 780.70 7/16/2004 199.20 11080.002585.00 16992.00 74.75 787.10 7/15/2004 198.54 11050.002531.00 17122.00 75.43 786.50 7/14/2004 201.10 11050.002598.00 17358.00 74.99 784.80 7/13/2004 194.34 11050.002758.00 17146.00 74.05 779.70 7/12/2004 193.65 11050.002750.00 16888.00 73.57 787.50 7/9/2004 192.40 11101.002747.00 16841.00 73.92 793.40 7/8/2004 188.91 11101.002835.00 16735.00 73.90 787.00 7/7/2004 187.87 11010.002849.00 16791.00 74.10 784.10 7/2/2004 185.24 11010.002903.00 16031.00 74.61 786.40 7/1/2004 185.64 11010.002949.00 16166.00 74.98 789.90 6/30/2004 184.59 11010.002937.00 15945.00 74.90 796.40 6/29/2004 183.75 11000.002960.00 16035.00 75.49 800.50 6/28/2004 181.49 11000.002965.00 15926.00 72.20 793.50 6/25/2004 182.89 10998.002971.00 16576.00 76.30 796.20 6/24/2004 182.89 10998.003016.00 16551.00 76.49 792.50 6/23/2004 183.45 10998.003021.00 16521.00 76.41 798.80 6/22/2004 184.07 10998.002927.00 16351.00 76.34 799.90 6/21/2004 183.49 10998.002930.00 16345.00 76.61 805.10 6/18/2004 184.25 10998.003018.00 16720.00 76.68 794.70 6/17/2004 184.54 11001.003003.00 16885.00 75.69 797.90 6/16/2004 180.30 11000.002856.00 16991.00 74.48 807.30 6/15/2004 178.74 11000.002864.00 16905.00 73.62 804.40 6/14/2004 176.99 11000.002854.00 17101.00 74.49 787.50 6/11/2004 177.24 11000.002866.00 16775.00 74.90 783.40 6/8/2004 187.25 11000.002889.00 15745.00 77.06 779.00 6/7/2004 188.25 11000.002925.00 15835.00 77.14 779.00 6/4/2004 186.55 11000.002860.00 15600.00 79.75 793.10 6/3/2004 185.70 11000.002853.00 15530.00 79.75 795.30 6/2/2004 188.10 11100.002834.00 14950.00 80.30 784.70 6/1/2004 184.95 11100.002830.00 15136.00 80.42 781.60 5/28/2004 183.49 11100.002835.00 15335.00 79.90 781.80 5/27/2004 178.89 11103.002846.00 15556.00 79.90 778.70 5/26/2004 177.80 11103.002820.00 15736.00 80.10 784.80 5/25/2004 173.80 11100.002757.00 15666.00 80.05 776.10 5/21/2004 172.10 11100.002740.00 15908.00 80.64 770.20 5/20/2004 172.39 11100.002728.00 16271.00 80.49 759.70 5/19/2004 173.65 11100.002780.00 15638.00 80.39 759.00 5/18/2004 171.74 11100.002717.00 15300.00 80.39 760.70 5/17/2004 169.80 11100.002653.00 15976.00 80.52 762.30 5/14/2004 172.59 11100.002632.00 16416.00 80.61 744.90 5/13/2004 166.25 11100.002645.00 17130.00 80.43 739.00 5/12/2004 171.50 11150.002736.00 17475.00 80.39 750.80 5/11/2004 172.84 11200.002774.00 17040.00 80.34 749.20 5/10/2004 165.52 11250.002623.00 17050.00 80.44 763.40 5/7/2004 175.14 11250.002737.00 17446.00 80.82 763.70 5/6/2004 185.30 11250.002769.00 17423.00 80.54 741.50 4/26/2004 194.44 11000.003203.00 17801.00 69.15 772.50 4/23/2004 194.20 11400.003260.00 17689.00 69.14 789.10 4/22/2004 194.25 11400.003268.00 18001.00 67.60 834.90 4/21/2004 194.79 11400.003352.00 18376.00 69.49 837.50 4/20/2004 193.64 11100.003337.00 18126.00 68.22 835.70 4/19/2004 189.09 11100.003293.00 17900.00 68.38 847.40 4/16/2004 187.90 11100.003224.00 17976.00 67.84 846.00 4/15/2004 190.87 11100.003303.00 17845.00 67.28 836.40 4/14/2004 189.90 11000.003270.00 18931.00 68.20 831.50 4/13/2004 193.29 11000.003428.00 19142.00 67.76 838.10 4/9/2004 194.74 10900.003398.00 19126.00 67.29 835.10 4/8/2004 195.64 10900.003396.00 19300.00 67.14 854.30 4/7/2004 193.60 11400.003388.00 19225.00 66.10 850.20 4/6/2004 195.14 11400.003344.00 19100.00 65.60 853.60 4/5/2004 196.25 11500.003329.00 19355.00 65.49 848.70 4/2/2004 195.50 11500.003246.00 18930.00 64.25 842.00 4/1/2004 194.25 11500.003224.00 19026.00 64.05 845.70 3/31/2004 190.77 11500.003201.00 19101.00 64.10 837.00 3/30/2004 191.64 11500.003249.00 18962.00 64.39 830.20 3/29/2004 191.87 11100.003203.00 18348.00 63.32 823.80 3/26/2004 189.54 11100.003159.00 19650.00 64.42 823.50 3/25/2004 189.34 11100.003175.00 20176.00 63.87 812.70 3/24/2004 188.54 11200.003101.00 20158.00 63.07 813.50 3/23/2004 189.04 11299.003050.00 20625.00 62.20 817.50 3/22/2004 187.54 11299.003031.00 20680.00 61.32 813.20 3/19/2004 188.45 11339.003069.00 20475.00 62.99 804.20 3/18/2004 184.94 11339.003068.00 20115.00 63.04 797.80 3/16/2004 187.55 11339.002887.00 19411.00 63.39 805.20 3/15/2004 189.09 11339.002896.00 19470.00 63.95 802.30 3/12/2004 188.94 11339.002921.00 19860.00 64.59 786.00 3/11/2004 187.75 11339.002894.00 20450.00 65.55 789.70 3/10/2004 190.24 11339.002993.00 20411.00 66.94 793.60 3/9/2004 190.59 11339.003092.00 20405.00 67.29 790.70 3/8/2004 192.47 11339.003089.00 20300.00 67.29 801.70 3/5/2004 183.04 11100.002988.00 19631.00 66.10 809.60 3/4/2004 175.34 11000.002987.00 18915.00 65.44 811.10 3/3/2004 177.40 11339.002968.00 18145.00 66.89 792.00 3/2/2004 178.45 11100.003008.00 17861.00 66.89 784.40 3/1/2004 179.07 11100.003005.00 17951.00 67.94 776.40 2/27/2004 178.89 11977.002921.00 17905.00 65.64 775.50 2/26/2004 178.39 11977.002875.00 17626.00 65.25 776.60 2/25/2004 178.49 11977.002831.00 17801.00 64.74 774.30 2/24/2004 173.95 11988.002785.00 17141.00 62.74 760.20 2/23/2004 174.54 11988.002791.00 17271.00 64.00 758.00 1/12/2004 147.34 8400.00 2419.00 15670.00 72.25 746.70 12/19/2003 139.24 8640.00 2350.00 15125.00 64.61 751.60 12/18/2003 138.74 8640.00 2384.00 15018.00 64.00 663.20 12/17/2003 134.00 8500.00 2330.00 14530.00 63.29 641.20 12/16/2003 133.90 8510.00 2368.00 14611.00 63.02 633.70 12/15/2003 136.06 8510.00 2385.00 14448.00 63.64 620.60 12/12/2003 133.82 8550.00 2374.00 14500.00 62.57 624.80 12/11/2003 131.30 8974.00 2341.00 14525.00 61.75 629.40 12/10/2003 130.54 8310.00 2323.00 14540.00 61.62 624.50 12/9/2003 131.90 8310.00 2326.00 14576.00 62.25 616.30 12/8/2003 130.34 8310.00 2276.00 14481.00 62.40 613.07 12/5/2003 132.50 8310.00 2225.00 14404.00 62.09 618.10 12/4/2003 134.10 8310.00 2256.00 14275.00 61.95 613.20 12/3/2003 134.25 8310.00 2309.00 14551.00 62.89 613.80 12/2/2003 133.59 8310.00 2287.00 14446.00 63.04 614.40 12/1/2003 136.59 8310.00 2340.00 14551.00 63.74 621.50 11/28/2003 135.49 8300.00 2291.00 14351.00 63.07 615.10 11/27/2003 137.00 8300.00 2320.00 14426.00 62.92 627.00 11/26/2003 137.09 8200.00 2353.00 14363.00 62.10 624.00 11/25/2003 136.59 8200.00 2316.00 14285.00 61.75 625.80 11/24/2003 134.89 8200.00 2297.00 14264.00 62.00 624.40 11/21/2003 135.75 8200.00 2284.00 14166.00 59.74 624.00 11/20/2003 135.44 7800.00 2260.00 14148.00 56.99 626.20 11/19/2003 137.32 7800.00 2340.00 14091.00 56.99 623.90 11/18/2003 138.15 7800.00 2377.00 14171.00 56.25 619.30 11/14/2003 140.69 7800.00 2399.00 14221.00 58.74 627.70 11/13/2003 139.24 7800.00 2363.00 14001.00 59.09 632.80 11/12/2003 138.69 7800.00 2347.00 14011.00 59.29 640.50 11/11/2003 140.10 7800.00 2322.00 14290.00 59.14 633.90 11/10/2003 145.24 7800.00 2418.00 14583.00 61.69 630.00 11/7/2003 143.40 7800.00 2447.00 14378.00 60.69 629.90 11/6/2003 144.49 7502.00 2442.00 14450.00 61.75 642.80 11/5/2003 143.80 7502.00 2439.00 14525.00 60.50 642.50 11/4/2003 143.58 7502.00 2455.00 14565.00 60.74 642.10 11/3/2003 143.92 7600.00 2495.00 14522.00 62.64 644.00 10/31/2003 141.17 7600.00 2461.00 14315.00 62.87 643.80 10/30/2003 140.45 7600.00 2377.00 14416.00 62.94 644.90 10/29/2003 136.64 7600.00 2353.00 14280.00 63.24 636.70 10/27/2003 136.74 7600.00 2398.00 14070.00 63.29 633.20 10/24/2003 139.54 7450.00 2479.00 14285.00 63.54 625.10 10/23/2003 138.10 7600.00 2452.00 14288.00 63.90 624.80 10/22/2003 139.87 7900.00 2480.00 14275.00 63.67 633.40 10/21/2003 145.75 7900.00 2589.00 14492.00 65.04 628.60 10/20/2003 145.39 7350.00 2575.00 14476.00 64.57 631.60 10/17/2003 146.20 7350.00 2577.00 14730.00 64.96 649.40 10/16/2003 144.79 7350.00 2556.00 14178.00 64.94 649.40 10/15/2003 144.29 7350.00 2527.00 14133.00 64.54 651.70 8/1/2003 123.43 7200.00 2165.00 13603.00 59.59 644.50 7/31/2003 120.99 7000.00 2121.00 13621.00 59.65 642.50 7/30/2003 119.44 7000.00 2076.00 13465.00 59.05 574.00 7/29/2003 118.40 7000.00 2025.00 13386.00 58.99 571.40 7/28/2003 117.59 7000.00 1990.00 13275.00 58.54 568.00 7/25/2003 114.34 7100.00 1973.00 13214.00 58.12 565.70 7/24/2003 116.05 7000.00 1959.00 13445.00 58.84 561.40 7/23/2003 116.64 7000.00 1982.00 13429.00 59.65 565.50 7/22/2003 119.04 7150.00 2041.00 13726.00 59.41 564.90 7/21/2003 118.82 7000.00 2042.00 13826.00 59.60 566.60 7/18/2003 116.05 7000.00 2012.00 13959.00 59.92 575.10 7/17/2003 114.79 7000.00 2037.00 13934.00 59.24 522.80 7/16/2003 114.15 7000.00 2087.00 14038.00 59.19 574.40 7/15/2003 112.49 7000.00 2081.00 13951.00 57.75 575.30 7/14/2003 113.80 7150.00 2075.00 14085.00 58.05 583.90 7/11/2003 111.09 7150.00 2034.00 13963.00 57.29 588.50 7/10/2003 109.90 6900.00 2020.00 13801.00 57.04 603.50 7/9/2003 109.54 7050.00 2008.00 13858.00 56.87 612.30 7/8/2003 109.12 7050.00 2049.00 13875.00 56.99 611.60 7/7/2003 108.84 7050.00 2036.00 14123.00 56.39 605.10 7/4/2003 107.12 7050.00 2009.00 13802.00 55.09 614.00 7/3/2003 106.60 6700.00 2019.00 13726.00 54.29 618.50 7/2/2003 107.09 6700.00 2012.00 13710.00 53.65 568.90 7/1/2003 105.19 7000.00 1998.00 13745.00 53.25 562.30 6/30/2003 105.64 6600.00 1985.00 13483.00 51.34 553.80 6/27/2003 108.74 6600.00 1954.00 13105.00 51.46 551.70 6/26/2003 109.04 7000.00 1942.00 13125.00 50.84 546.90 6/25/2003 108.50 7000.00 1870.00 12700.00 53.44 550.00 6/24/2003 108.35 7000.00 1854.00 12396.00 53.80 552.10 6/23/2003 109.55 7000.00 1886.00 12541.00 54.99 558.20 6/20/2003 108.50 6999.00 1899.00 12560.00 53.75 559.30 6/19/2003 107.29 6999.00 1890.00 12476.00 53.05 555.50 6/18/2003 107.04 7000.00 1837.00 12325.00 50.69 555.40 6/17/2003 110.54 7050.00 1921.00 12921.00 53.54 558.00 6/16/2003 110.35 7450.00 1915.00 12875.00 54.89 556.10 6/12/2003 113.67 7500.00 1978.00 13060.00 57.88 560.40 6/11/2003 111.89 7200.00 1995.00 13017.00 55.80 550.30 6/10/2003 112.15 7000.00 1999.00 13346.00 53.69 543.40 6/9/2003 113.59 7000.00 2052.00 13566.00 52.20 542.70 6/6/2003 117.49 7000.00 2055.00 13826.00 52.34 545.50 6/5/2003 114.66 7000.00 2057.00 13526.00 52.03 545.20 6/4/2003 116.87 7000.00 2053.00 13177.00 52.72 540.60 6/3/2003 116.49 7000.00 2076.00 13105.00 52.44 536.80 6/2/2003 114.92 7000.00 2072.00 12816.00 51.59 538.80 5/30/2003 113.34 6777.00 2075.00 12421.00 50.20 537.20 5/29/2003 112.47 6600.00 2096.00 12338.00 50.20 535.10 5/28/2003 111.24 6600.00 2082.00 11895.00 50.19 535.50 5/27/2003 110.25 6600.00 2094.00 12085.00 49.02 535.10 5/26/2003 109.04 6500.00 2112.00 12215.00 49.49 532.40 5/23/2003 109.34 6500.00 2088.00 12060.00 50.00 545.50 5/21/2003 109.74 6700.00 2080.00 11513.00 50.20 550.10 5/16/2003 109.64 5700.00 2080.00 11385.00 49.50 544.40 5/15/2003 108.80 5700.00 2093.00 11470.00 50.10 542.00 5/14/2003 108.25 5700.00 2080.00 11465.00 49.97 533.00 5/13/2003 108.64 5700.00 2047.00 11801.00 49.64 552.60 5/12/2003 108.79 5700.00 2042.00 11781.00 49.65 555.30 5/9/2003 109.75 5700.00 2019.00 11370.00 49.85 571.50 5/7/2003 110.85 5700.00 2040.00 11310.00 49.50 571.00 5/6/2003 111.54 5700.00 2094.00 11335.00 49.44 573.30 5/5/2003 109.29 5700.00 2047.00 11366.00 50.25 575.50 5/2/2003 107.35 5700.00 1998.00 11255.00 48.80 581.30 4/30/2003 104.99 5700.00 1961.00 11125.00 47.35 569.80 4/29/2003 105.40 5700.00 1991.00 10959.00 47.54 568.40 4/28/2003 105.82 5500.00 1995.00 11283.00 46.22 568.00 4/25/2003 104.49 5200.00 1983.00 11320.00 46.37 563.20 4/24/2003 104.74 5200.00 1999.00 11315.00 46.59 555.90 4/23/2003 105.47 5001.00 2010.00 11366.00 46.49 555.70 4/22/2003 103.34 4750.00 1952.00 11308.00 45.96 552.20 4/18/2003 103.19 4750.00 1945.00 11351.00 46.06 551.10 4/17/2003 102.84 4750.00 1936.00 11381.00 45.80 552.80 4/16/2003 100.72 4750.00 1939.00 11270.00 46.12 552.40 4/15/2003 101.59 4750.00 1964.00 11115.00 46.17 551.30 4/14/2003 100.76 4750.00 1963.00 11332.00 46.12 543.70 4/11/2003 99.52 4750.00 1997.00 11464.00 45.30 546.10 4/10/2003 101.82 4750.00 1999.00 11327.00 45.82 546.30 4/9/2003 102.29 4750.00 2004.00 11341.00 45.76 540.20 4/8/2003 100.44 4750.00 2062.00 11050.00 46.20 537.00 4/7/2003 98.52 4750.00 2075.00 11200.00 46.68 536.10 4/4/2003 97.75 4750.00 2029.00 10826.00 45.75 539.60 4/3/2003 97.59 4750.00 2006.00 10661.00 45.04 542.60 4/2/2003 98.64 4750.00 1999.00 11957.00 46.07 535.10 4/1/2003 99.19 4600.00 1989.00 12060.00 45.07 527.50 3/31/2003 97.62 4600.00 1971.00 12038.00 43.49 520.70 3/28/2003 96.15 4600.00 1997.00 11885.00 43.34 522.50 3/27/2003 94.84 4600.00 2001.00 11841.00 43.34 521.30 3/26/2003 92.32 4600.00 2018.00 11828.00 43.19 514.80 3/25/2003 93.17 4600.00 1978.00 11925.00 42.89 516.20 3/24/2003 92.25 4600.00 1958.00 11875.00 42.35 516.50 3/21/2003 93.91 4605.00 1975.00 11895.00 43.59 504.70 3/20/2003 93.92 4605.00 1928.00 11606.00 42.89 505.50 3/19/2003 93.92 4605.00 1892.00 11435.00 43.39 503.50 3/18/2003 93.85 4505.00 1927.00 11915.00 42.69 499.30 3/17/2003 93.39 4505.00 1956.00 12206.00 43.17 505.20 3/14/2003 92.84 4505.00 1988.00 12065.00 43.07 506.20 3/12/2003 91.90 4505.00 1950.00 11274.00 40.79 505.70 3/11/2003 91.24 4505.00 1947.00 11203.00 38.79 504.60 3/10/2003 91.64 4505.00 1981.00 11218.00 38.74 505.90 3/7/2003 92.10 4505.00 2013.00 11255.00 38.69 507.70 3/6/2003 92.04 4505.00 2026.00 11075.00 38.74 505.90 3/5/2003 92.87 4505.00 2029.00 11025.00 39.07 497.20 3/4/2003 92.36 4505.00 2036.00 11006.00 40.05 491.50 3/3/2003 93.14 4505.00 2055.00 11055.00 39.95 500.60 2/28/2003 92.57 4505.00 2106.00 11008.00 40.15 498.50 2/27/2003 91.79 4505.00 2128.00 11060.00 40.88 492.80 2/26/2003 90.55 4501.00 2146.00 11053.00 41.19 489.80 2/25/2003 90.00 4501.00 2137.00 10865.00 40.45 488.50 2/24/2003 89.45 4501.00 2163.00 10815.00 41.52 490.20 2/21/2003 90.34 4525.00 2172.00 10980.00 41.15 487.70 2/20/2003 90.67 4525.00 2158.00 11013.00 40.59 486.00 2/19/2003 89.97 4500.00 2141.00 11075.00 40.00 485.20 2/18/2003 90.29 4505.00 2122.00 11100.00 40.25 479.90 2/17/2003 89.90 4400.00 2112.00 11103.00 39.85 477.10 2/14/2003 89.37 4400.00 2090.00 11020.00 39.24 477.70 2/13/2003 91.74 4400.00 2085.00 10956.00 38.56 478.20 2/12/2003 90.72 4450.00 2088.00 10920.00 38.20 478.40 2/11/2003 90.46 4450.00 2103.00 10880.00 38.25 463.70 2/10/2003 89.42 4500.00 2093.00 10641.00 38.25 459.60 2/7/2003 88.80 4500.00 2091.00 10771.00 38.10 463.20 2/5/2003 88.83 4580.00 2113.00 10826.00 38.64 463.80 2/4/2003 87.75 4330.00 2092.00 10808.00 38.39 463.30 2/3/2003 88.92 4330.00 2109.00 10801.00 37.97 464.00 1/31/2003 88.14 4330.00 2060.00 10465.00 37.72 466.40 1/30/2003 89.09 4330.00 2070.00 10475.00 37.79 471.70 1/29/2003 89.34 4330.00 2029.00 10586.00 37.90 472.50 1/28/2003 90.22 4330.00 2050.00 10821.00 38.37 474.60 1/27/2003 90.59 4310.00 2036.00 10799.00 38.10 478.90 1/24/2003 89.24 4310.00 2069.00 10850.00 36.89 476.80 1/23/2003 90.79 4300.00 2088.00 10850.00 36.08 480.40 1/22/2003 91.00 4200.00 2157.00 10841.00 35.22 483.40 1/21/2003 91.90 4100.00 2186.00 10880.00 35.39 482.30 1/20/2003 91.85 4100.00 2220.00 10830.00 35.39 479.90 1/17/2003 91.44 4100.00 2260.00 10776.00 34.69 479.80 1/16/2003 92.15 4100.00 2302.00 10940.00 34.71 479.20 1/15/2003 92.70 4100.00 2248.00 10996.00 34.79 476.80 1/14/2003 92.61 4100.00 2213.00 11080.00 34.79 478.20 1/13/2003 91.19 4100.00 2188.00 11093.00 33.87 475.90 1/10/2003 89.80 4100.00 2164.00 11100.00 34.79 477.90 1/9/2003 90.29 4100.00 2165.00 11226.00 34.74 476.30 1/8/2003 90.25 4100.00 2153.00 11211.00 34.62 476.60 1/7/2003 91.95 4100.00 2182.00 11201.00 34.77 471.60 1/6/2003 91.24 4100.00 2196.00 11206.00 34.99 475.40 1/3/2003 91.39 4100.00 2163.00 11478.00 34.84 470.90 1/2/2003 92.37 4100.00 2118.00 11432.00 34.96 472.90 12/30/2002 92.47 4100.00 2078.00 11151.00 34.59 465.30 12/27/2002 91.90 4100.00 2007.00 11131.00 33.63 468.80 12/23/2002 90.84 4100.00 1984.00 11120.00 33.59 465.60 12/20/2002 90.54 4100.00 1939.00 11068.00 32.95 469.50 12/19/2002 91.62 4100.00 1926.00 10951.00 34.50 467.70 12/18/2002 89.20 4100.00 1900.00 10465.00 33.80 469.90 12/17/2002 90.50 4100.00 1955.00 10280.00 34.79 468.40 12/16/2002 94.22 4150.00 2004.00 10756.00 34.84 469.00 12/13/2002 93.80 4150.00 2043.00 10791.00 34.84 473.80 12/12/2002 91.67 4200.00 2099.00 10975.00 34.76 473.30 12/11/2002 92.91 4100.00 2103.00 11055.00 34.84 474.90 12/10/2002 91.54 4100.00 2110.00 11113.00 34.84 483.40 12/9/2002 89.65 4100.00 2057.00 11011.00 34.74 483.10 12/6/2002 88.65 4100.00 1970.00 10970.00 34.54 476.60 12/5/2002 90.54 4100.00 2010.00 11201.00 35.33 471.30 12/4/2002 86.85 4100.00 1990.00 11130.00 34.79 465.10 12/3/2002 88.44 4100.00 2066.00 11300.00 34.74 463.30 12/2/2002 90.64 4100.00 2161.00 11290.00 35.39 464.20 11/29/2002 91.80 4100.00 2122.00 11206.00 36.07 469.60 11/28/2002 92.27 4080.00 2138.00 11151.00 36.12 468.90 11/27/2002 93.41 4080.00 2141.00 11242.00 35.75 467.90 11/26/2002 93.24 4080.00 2075.00 11173.00 35.60 465.00 11/25/2002 94.05 4080.00 2065.00 11308.00 36.54 460.70 11/22/2002 95.08 4080.00 2054.00 11638.00 35.44 453.20 11/21/2002 94.30 4200.00 2059.00 11726.00 35.29 452.90 11/20/2002 93.75 4200.00 2038.00 11552.00 33.90 452.50 11/19/2002 92.87 4200.00 2005.00 11550.00 33.69 453.40 11/18/2002 93.34 4200.00 2093.00 11411.00 33.54 449.30 11/15/2002 93.49 4200.00 2079.00 11351.00 33.44 452.60 11/14/2002 94.76 4200.00 2061.00 11371.00 33.59 464.10 11/13/2002 94.15 4200.00 1976.00 11201.00 33.87 465.20 11/12/2002 93.49 4100.00 1946.00 11480.00 33.87 465.70 11/11/2002 93.74 4100.00 1924.00 11625.00 33.80 464.90 11/8/2002 92.77 4100.00 1916.00 11695.00 33.85 462.60 11/7/2002 89.55 4100.00 1931.00 11475.00 33.95 459.50 11/6/2002 89.90 4100.00 1890.00 11100.00 34.69 451.20 11/5/2002 89.29 4210.00 1890.00 11156.00 34.46 459.10 11/4/2002 88.05 4210.00 1901.00 11475.00 33.79 449.80 11/1/2002 86.95 4210.00 1946.00 11116.00 32.94 455.30 10/31/2002 87.09 4210.00 1967.00 11255.00 32.64 466.80 10/30/2002 86.39 4210.00 1893.00 11046.00 32.71 464.20 10/29/2002 88.25 4210.00 1852.00 11001.00 32.87 463.90 10/25/2002 86.97 4210.00 1820.00 10865.00 33.61 465.60 10/24/2002 90.10 4210.00 1854.00 10895.00 33.89 454.90 10/23/2002 90.99 4210.00 1835.00 11176.00 33.85 460.30 10/22/2002 92.64 4200.00 1782.00 11280.00 34.69 458.70 10/21/2002 91.69 4200.00 1734.00 11201.00 34.07 454.60 10/18/2002 90.69 4200.00 1689.00 11141.00 34.24 448.40 10/17/2002 90.34 4200.00 1724.00 11211.00 34.64 444.30 10/16/2002 89.44 4200.00 1696.00 11552.00 34.79 448.80 10/15/2002 90.74 4200.00 1689.00 11573.00 34.59 449.90 10/14/2002 89.24 4200.00 1620.00 11345.00 33.64 447.00 10/11/2002 90.74 4200.00 1626.00 11250.00 33.74 440.20 10/10/2002 89.95 4300.00 1602.00 11161.00 32.75 440.40 10/9/2002 88.75 4300.00 1586.00 11120.00 33.74 439.10 10/8/2002 90.60 4300.00 1624.00 11145.00 34.39 438.20 10/7/2002 91.74 4300.00 1641.00 11520.00 34.94 438.10 10/4/2002 93.27 4300.00 1663.00 11735.00 34.80 434.90 10/3/2002 93.29 4300.00 1677.00 12016.00 35.04 435.40 10/2/2002 94.69 4300.00 1726.00 12655.00 35.68 435.70 10/1/2002 94.69 4300.00 1722.00 12766.00 36.50 434.90 9/30/2002 93.85 4300.00 1737.00 12655.00 36.55 430.70 9/27/2002 94.25 4300.00 1806.00 12310.00 35.00 423.60 9/16/2002 94.48 4300.00 1691.00 11900.00 31.77 429.60 9/13/2002 93.85 4300.00 1641.00 11900.00 31.69 427.60 9/12/2002 94.35 4100.00 1652.00 11948.00 32.10 431.70 9/11/2002 96.74 4100.00 1697.00 11983.00 33.31 432.80 9/10/2002 95.33 4100.00 1699.00 11945.00 32.71 434.60 9/9/2002 93.39 4300.00 1684.00 11700.00 32.61 434.70 9/6/2002 94.50 4100.00 1688.00 11711.00 32.50 430.10 9/5/2002 92.59 4100.00 1638.00 11511.00 30.56 429.50 9/4/2002 92.30 4100.00 1619.00 11206.00 30.77 421.70 9/3/2002 91.89 4100.00 1586.00 10961.00 30.64 423.30 9/2/2002 92.69 4100.00 1614.00 11300.00 30.19 413.80 8/30/2002 94.89 4100.00 1662.00 11439.00 32.24 420.20 8/29/2002 95.55 4100.00 1665.00 11346.00 31.60 410.60 8/28/2002 96.20 4100.00 1676.00 11246.00 31.25 406.90 8/27/2002 97.63 4100.00 1737.00 11485.00 34.20 409.70 8/26/2002 96.99 4100.00 1735.00 11551.00 33.95 412.10 8/23/2002 97.64 4100.00 1721.00 11606.00 35.19 421.20 8/22/2002 97.25 4100.00 1734.00 11640.00 36.49 430.90 8/21/2002 98.84 4100.00 1734.00 11950.00 35.86 440.90 8/20/2002 97.30 4100.00 1712.00 11464.00 35.75 441.20 8/19/2002 97.34 4100.00 1772.00 11530.00 36.25 442.00 8/16/2002 96.10 4300.00 1733.00 10850.00 34.35 450.30 8/12/2002 94.94 4300.00 1776.00 10796.00 33.14 452.50 8/9/2002 93.95 4400.00 1742.00 10721.00 32.20 447.90 8/8/2002 93.85 4400.00 1721.00 10821.00 33.60 439.80 8/7/2002 93.04 4400.00 1675.00 10975.00 35.32 443.20 8/6/2002 91.49 4400.00 1655.00 10616.00 34.84 447.60 8/5/2002 90.67 4400.00 1649.00 10864.00 35.42 442.40 8/2/2002 95.24 4400.00 1694.00 11257.00 36.50 445.60 8/1/2002 95.67 4400.00 1691.00 11060.00 35.20 453.70 7/31/2002 95.25 4400.00 1641.00 11260.00 36.30 448.90 7/30/2002 93.75 4400.00 1504.00 11461.00 34.85 446.00 7/29/2002 89.21 4350.00 1501.00 11034.00 34.33 447.50 7/26/2002 87.90 4350.00 1508.00 10645.00 33.40 437.60 7/25/2002 88.30 4350.00 1520.00 10085.00 33.14 439.70 7/24/2002 86.70 4501.00 1444.00 9675.00 33.30 435.20 7/23/2002 88.10 4200.00 1572.00 9725.00 34.93 443.80 7/22/2002 85.79 4200.00 1569.00 9546.00 35.90 451.40 7/19/2002 86.00 4200.00 1616.00 9641.00 36.38 453.00 7/18/2002 88.10 4200.00 1638.00 9660.00 37.57 454.30 7/17/2002 87.55 4200.00 1619.00 9700.00 39.48 465.30 7/16/2002 83.72 4200.00 1573.00 9320.00 38.94 462.50 7/15/2002 84.54 4200.00 1567.00 9278.00 39.23 459.20 7/12/2002 87.55 4200.00 1571.00 9196.00 38.25 457.20 7/11/2002 87.81 4200.00 1555.00 9001.00 37.74 459.40 7/10/2002 90.87 4200.00 1611.00 9251.00 38.55 453.80 7/9/2002 91.45 4200.00 1633.00 9075.00 38.86 461.60 7/8/2002 86.59 4200.00 1587.00 8830.00 36.20 453.40 7/4/2002 84.94 4200.00 1513.00 8636.00 36.07 455.90 7/3/2002 84.30 4200.00 1500.00 7833.00 37.39 451.70 7/2/2002 80.49 4200.00 1453.00 8115.00 38.43 450.70 7/1/2002 84.64 4302.00 1535.00 8668.00 40.49 445.70 6/28/2002 87.00 4302.00 1508.00 9225.00 40.20 440.10 6/27/2002 89.09 4302.00 1523.00 9491.00 39.64 438.20 6/26/2002 87.09 4302.00 1509.00 9165.00 39.12 448.50 6/25/2002 89.59 4302.00 1546.00 9386.00 40.05 452.10 6/24/2002 90.54 4302.00 1542.00 9475.00 40.50 450.30 6/21/2002 92.40 4302.00 1577.00 9818.00 41.27 433.80 6/20/2002 92.85 4302.00 1574.00 9875.00 41.65 426.70 6/19/2002 93.79 4302.00 1616.00 10143.00 41.80 420.40 6/18/2002 94.20 4302.00 1671.00 10500.00 41.70 418.40 6/17/2002 93.47 4302.00 1697.00 10475.00 41.42 406.60 6/14/2002 89.25 4371.00 1692.00 10490.00 41.60 420.30 6/13/2002 94.64 4371.00 1715.00 10606.00 41.80 412.90 6/12/2002 93.75 4371.00 1712.00 10628.00 41.57 421.10 6/11/2002 94.99 4601.00 1706.00 10601.00 42.25 430.50 6/10/2002 90.24 4601.00 1708.00 10663.00 42.24 428.50 6/7/2002 89.24 4550.00 1713.00 10225.00 42.10 415.80 6/6/2002 87.90 4550.00 1734.00 10260.00 42.30 415.80 6/5/2002 88.69 4482.00 1756.00 10537.00 42.50 424.80 6/4/2002 89.47 4482.00 1751.00 10341.00 42.94 421.00 6/3/2002 90.84 4482.00 1770.00 10120.00 41.27 434.00 5/31/2002 88.04 4482.00 1694.00 10138.00 41.39 435.30 5/30/2002 91.19 4480.00 1772.00 10120.00 40.36 423.20 5/29/2002 94.44 4440.00 1834.00 10171.00 40.54 407.80 5/28/2002 94.29 4440.00 1848.00 9858.00 40.09 400.00 5/27/2002 95.09 4500.00 1864.00 9698.00 40.74 391.20 5/24/2002 92.44 4200.00 1865.00 9359.00 40.25 407.70 5/23/2002 92.54 4200.00 1896.00 9274.00 38.62 412.60 5/22/2002 90.00 4200.00 1871.00 9076.00 38.25 421.90 5/21/2002 88.74 4200.00 1859.00 9053.00 37.24 414.80 5/20/2002 92.37 4000.00 1873.00 9227.00 35.10 426.90 5/17/2002 96.74 4000.00 1901.00 9226.00 34.69 431.50 5/16/2002 97.05 4300.00 1897.00 9120.00 31.80 441.90 5/15/2002 95.26 4300.00 1887.00 8956.00 31.75 444.00 5/14/2002 96.60 4300.00 1901.00 9145.00 32.25 447.60 5/13/2002 98.29 4300.00 1919.00 9270.00 32.60 453.50 5/10/2002 98.64 4300.00 1920.00 9169.00 33.87 454.70 5/9/2002 99.09 4300.00 1857.00 8963.00 31.49 447.80 5/7/2002 93.44 4300.00 1833.00 8596.00 30.92 462.90 5/6/2002 92.52 4300.00 1833.00 8455.00 30.00 459.20 5/3/2002 90.24 4300.00 1818.00 8340.00 29.80 461.10 5/2/2002 85.16 4300.00 1808.00 8335.00 29.45 455.90 4/30/2002 82.27 4158.00 1760.00 8285.00 29.14 453.90 4/29/2002 81.19 4158.00 1797.00 8361.00 30.89 457.00 4/26/2002 81.34 4158.00 1818.00 8268.00 31.37 460.00 4/25/2002 80.72 3850.00 1734.00 7996.00 31.44 459.90 4/24/2002 80.57 3850.00 1708.00 7900.00 31.14 467.90 4/23/2002 81.37 3850.00 1713.00 7883.00 32.50 451.40 4/22/2002 80.99 3850.00 1672.00 7706.00 29.50 456.50 4/19/2002 81.07 3850.00 1663.00 7678.00 29.59 465.20 4/18/2002 80.74 3850.00 1726.00 7573.00 29.72 466.80 4/17/2002 81.89 3800.00 1803.00 7848.00 30.24 470.70 4/16/2002 81.32 3800.00 1789.00 7951.00 29.90 464.10 4/15/2002 81.14 3675.00 1829.00 7573.00 29.34 467.50 4/12/2002 80.89 3500.00 1744.00 7576.00 29.19 464.90 4/11/2002 80.90 3500.00 1722.00 7575.00 29.15 465.70 4/10/2002 83.80 3500.00 1758.00 7588.00 28.30 467.40 4/9/2002 84.34 3500.00 1742.00 7576.00 29.50 473.30 4/5/2002 80.49 3500.00 1637.00 7555.00 28.60 472.30 4/4/2002 80.19 3500.00 1589.00 7431.00 28.25 468.00 4/3/2002 78.79 3500.00 1575.00 7475.00 28.36 470.20 4/2/2002 77.19 3500.00 1577.00 7326.00 28.44 476.30 3/29/2002 76.59 3500.00 1584.00 8250.00 29.76 479.40 3/28/2002 76.60 3500.00 1551.00 8249.00 30.17 473.50 3/27/2002 74.52 3500.00 1502.00 8285.00 30.74 465.10 3/26/2002 74.42 3500.00 1516.00 8310.00 30.84 461.50 3/25/2002 74.59 3500.00 1518.00 8470.00 31.02 461.60 3/22/2002 73.84 3500.00 1549.00 8456.00 30.86 459.20 3/21/2002 74.15 3500.00 1429.00 8456.00 31.24 448.60 3/20/2002 74.00 3500.00 1435.00 8410.00 31.04 450.20 3/19/2002 73.90 3500.00 1418.00 8425.00 30.17 458.10 3/18/2002 76.75 3500.00 1433.00 8463.00 30.84 450.60 3/15/2002 75.75 3500.00 1430.00 8440.00 30.53 445.30 3/14/2002 76.70 3600.00 1424.00 8411.00 31.72 444.20 3/13/2002 79.80 3600.00 1415.00 8320.00 30.44 441.90 3/12/2002 78.88 3600.00 1421.00 8298.00 29.85 443.10 3/11/2002 81.85 3600.00 1437.00 8341.00 30.30 445.30 3/8/2002 80.84 3899.00 1450.00 8330.00 31.04 451.80 3/7/2002 79.40 3899.00 1429.00 8216.00 29.60 449.00 3/6/2002 78.15 3899.00 1381.00 8046.00 29.29 447.10 3/5/2002 76.59 3899.00 1400.00 8025.00 30.10 440.20 3/4/2002 74.37 3899.00 1398.00 8020.00 30.00 440.70 3/1/2002 72.84 3850.00 1382.00 7996.00 30.04 448.50 2/28/2002 73.59 3850.00 1302.00 7982.00 30.25 448.40 2/27/2002 73.59 3600.00 1284.00 8055.00 31.35 433.90 2/26/2002 72.69 3600.00 1286.00 8071.00 33.20 428.20 2/25/2002 71.76 3600.00 1251.00 8065.00 33.75 427.20 2/22/2002 70.64 3600.00 1246.00 8048.00 32.62 425.00 2/20/2002 73.98 3600.00 1307.00 8126.00 33.09 428.70 2/19/2002 72.61 3600.00 1249.00 8140.00 32.29 431.60 2/18/2002 72.04 3600.00 1235.00 8141.00 30.42 426.50 2/15/2002 71.39 3600.00 1246.00 8126.00 30.35 422.90 2/14/2002 76.27 3600.00 1262.00 8144.00 31.87 426.70 2/13/2002 79.38 3600.00 1230.00 8145.00 32.60 429.40 2/12/2002 78.44 3600.00 1220.00 8148.00 34.34 415.90 2/11/2002 78.50 3669.00 1197.00 8145.00 37.55 418.40 2/8/2002 79.89 3669.00 1201.00 8133.00 37.90 420.90 2/7/2002 77.65 3669.00 1199.00 8108.00 37.95 432.30 2/6/2002 79.09 3669.00 1209.00 8080.00 38.74 434.70 2/5/2002 81.14 3862.00 1204.00 8140.00 40.40 439.40 2/4/2002 81.04 3504.00 1229.00 8136.00 40.30 440.00 2/1/2002 81.10 3091.00 1254.00 8151.00 40.84 434.60 1/31/2002 82.25 3091.00 1271.00 8205.00 41.04 437.60 1/30/2002 79.56 2944.00 1236.00 8085.00 39.70 439.90 1/29/2002 79.25 2944.00 1274.00 8085.00 40.44 436.30 1/28/2002 79.27 3200.00 1293.00 7920.00 40.39 424.90 1/25/2002 78.90 3200.00 1289.00 7884.00 40.64 423.40 1/24/2002 79.04 3200.00 1299.00 7776.00 40.54 423.70 1/23/2002 78.54 3200.00 1253.00 7703.00 41.29 419.90 1/22/2002 76.82 3200.00 1246.00 7752.00 42.10 416.10 1/21/2002 75.59 3200.00 1194.00 7753.00 41.75 417.70 1/18/2002 75.25 3200.00 1182.00 7765.00 42.64 415.30 1/17/2002 77.14 3200.00 1174.00 7776.00 42.54 413.90 1/16/2002 77.19 3200.00 1141.00 7760.00 41.75 405.70 1/15/2002 78.74 3200.00 1131.00 7723.00 41.78 416.10 1/14/2002 80.65 2975.00 1140.00 7806.00 41.75 404.70 1/11/2002 82.84 2975.00 1160.00 7774.00 42.35 399.80 1/10/2002 80.29 2975.00 1134.00 7740.00 40.35 397.60 1/9/2002 77.80 2975.00 1119.00 7730.00 40.93 407.70 1/8/2002 75.10 2975.00 1084.00 7723.00 37.85 408.10 rf p.a. % 1/7/2002 76.45 2975.00 1093.00 7745.00 39.52 409.10 2.58 výnosnost 0.645 skutečná míra inflace v% 1 2 3 4 5 6 7 8 9 10 11 12 2002 3.7 3.9 3.7 3.2 2.5 1.2 0.6 0.6 0.8 0.6 0.5 0.6 2003 -0.4 -0.4 -0.4 -0.1 0 0.3 -0.1 -0.1 0 0.4 1 1 2004 2.3 2.3 2.5 2.3 2.7 2.9 3.2 3.4 3 3.5 2.9 2.8 očekávaná míra inflace v% 100 2002 4.2 4 4.1 4.6 5 5.5 5.9 5.5 4.7 4.4 4.2 4.1 2003 3.5 2.8 2.5 2.5 2.4 2.2 1.1 1.4 1.2 1.4 1.9 2.5 2004 3.4 3.7 3.8 3.4 3.7 4.1 3.9 4.1 4.1 4.4 4.3 4 Úloha: 1. Vypočítat čtvrtletní výnosnost a riziko portfolia, je-li zakázán, nebo povolen prodej nakrátko sk.inf. NRi 2002 0.037667 0.0230.0066670.005667 2003 -0.0040.000667-0.00067 0.008 2004 0.0236670.026333 0.0320.0306670.028167 oček.inf. 2002 0.0410.0503330.0536670.042333 2003 0.0293330.0236670.0123330.019333 2004 0.0363330.0373330.0403330.0423330.039083 ##### Sheet 2 ##### ##### Sheet 3 #####