20030101 147.50 147.50 147.50 147.50 0
20030102 148.75 152.00 144.00 144.00 13460200
20030103 147.50 150.00 143.00 150.00 1367100
20030106 149.00 149.00 144.00 144.00 235600
20030107 150.00 150.00 140.00 150.00 1171800
20030108 149.75 152.00 147.00 152.00 10437700
20030109 149.50 153.75 142.25 142.50 2935700
20030110 143.00 147.00 142.75 147.00 3041100
20030113 144.72 150.00 142.00 142.00 4736800
20030114 142.00 146.00 140.00 140.00 793600
20030115 140.00 145.00 135.00 140.00 4067200
20030116 139.75 142.50 135.00 142.50 7285000
20030117 145.00 145.00 140.00 140.00 582800
20030120 146.00 146.00 140.00 140.00 933100
20030121 139.00 144.00 136.50 138.25 2064600
20030122 138.25 138.25 135.00 138.00 7130000
20030123 139.25 139.25 135.00 135.00 2222700
20030124 137.00 138.00 135.00 135.00 1732900
20030127 135.00 140.00 132.00 134.00 2635000
20030128 140.00 140.00 133.50 135.25 3295300
20030129 134.00 140.00 132.00 140.00 2148300
20030130 134.25 140.00 134.25 139.25 4786400
20030131 139.00 140.00 138.00 138.50 4107500
20030203 138.50 142.00 132.25 135.00 3785100
20030204 139.25 139.25 131.75 131.75 5555200
20030205 129.50 130.50 128.25 129.75 6153500
20030206 130.25 139.25 129.00 135.75 4327600
20030207 135.00 141.00 131.00 131.00 4922800
20030210 131.75 131.75 131.00 131.00 1444600
20030211 131.25 136.50 131.00 136.00 1773200
20030212 136.00 136.00 131.25 134.25 840100
20030213 134.25 134.25 133.25 133.25 809100
20030214 138.50 141.75 130.50 139.75 3472000
20030217 140.00 140.00 135.00 139.25 483600
20030218 133.00 138.00 133.00 136.75 731600
20030219 136.75 145.75 134.75 143.00 8453700
20030220 142.50 144.50 137.25 144.50 4727500
20030221 143.00 143.00 137.00 138.25 4355500
20030224 138.75 138.75 132.00 135.50 1484900
20030225 132.00 132.00 127.50 129.00 564200
20030226 129.75 130.00 121.25 122.00 2445900
20030227 126.00 129.00 123.00 129.00 3230200
20030228 134.50 140.25 128.25 133.75 4392700
20030303 135.00 135.00 130.00 130.25 393700
20030304 133.50 138.00 125.25 134.00 5065400
20030305 136.00 137.50 131.00 137.00 6091500
20030306 134.50 138.50 132.00 132.75 4383400
20030307 132.00 132.00 128.00 128.00 3586700
20030310 129.00 130.00 129.00 129.00 3183700
20030311 131.50 132.00 125.00 130.00 1928200
20030312 128.00 129.00 125.00 129.00 3813000
20030313 126.50 129.25 125.00 128.50 2104900
20030314 128.00 130.00 125.00 125.00 4386500
20030317 125.00 135.00 125.00 132.75 3763400
20030318 138.00 141.75 134.50 139.50 3955600
20030319 133.50 138.00 132.00 137.00 1556200
20030320 138.25 138.25 136.00 138.00 1333000
20030321 138.00 138.00 135.00 136.25 815300
20030324 141.25 141.25 130.00 130.50 1782500
20030325 135.00 145.25 133.50 141.00 3038000
20030326 142.25 142.25 138.00 140.00 1627500
20030327 140.25 149.00 140.00 145.75 1810400
20030328 142.75 149.00 138.25 140.00 2185500
20030331 146.50 146.50 133.00 138.00 8732700
20030401 145.00 145.00 140.00 145.00 6975000
20030402 141.75 144.00 140.00 143.25 1209000
20030403 140.00 142.00 134.25 140.00 4606600
20030404 143.00 143.00 140.00 142.00 765700
20030407 141.00 141.00 135.00 135.00 11296400
20030408 135.25 140.00 135.25 136.50 5800100
20030409 136.50 138.00 136.50 138.00 1069500
20030410 137.25 144.75 137.25 139.00 10763200
20030411 140.00 141.75 138.00 140.00 1360900
20030414 135.00 141.00 135.00 140.00 4752300
20030415 140.00 140.00 137.75 139.00 8345200
20030416 140.00 145.50 140.00 142.00 7052500
20030417 142.00 144.75 142.00 144.75 8735800
20030418 144.75 144.75 144.75 144.75 0
20030421 144.75 144.75 144.75 144.75 0
20030422 146.75 154.50 146.75 152.25 18476000
20030423 154.00 155.25 147.00 152.00 7105200
20030424 154.50 154.75 147.25 153.50 2771400
20030425 160.75 160.75 149.50 152.00 4789500
20030428 148.50 153.00 146.25 152.75 1655400
20030429 152.00 157.25 151.75 157.00 4395800
20030430 156.25 163.00 145.50 160.50 10090500
20030501 160.00 164.25 160.00 164.25 1187300
20030502 164.25 179.50 164.25 173.00 9771200
20030505 173.00 173.00 173.00 173.00 0
20030506 171.00 184.25 163.25 168.00 8069300
20030507 173.00 179.75 167.00 170.00 10691900
20030508 173.75 174.75 170.00 170.00 4222200
20030509 168.25 168.25 162.00 162.00 4501200
20030512 167.00 167.25 160.25 165.50 7436900
20030513 165.00 165.00 155.00 157.00 10691900
20030514 157.00 160.00 150.25 155.25 17186400
20030515 157.00 164.75 149.00 149.00 3623900
20030516 150.00 156.00 149.75 152.00 6469700
20030519 152.50 152.50 146.25 148.00 942400
20030520 152.00 155.00 149.00 155.00 700600
20030521 155.00 156.75 154.50 156.00 5310300
20030522 156.00 157.00 148.00 154.00 2613300
20030523 153.75 155.25 145.00 153.00 2910900
20030526 153.00 153.00 153.00 153.00 0
20030527 146.25 152.00 146.25 151.25 1763900
20030528 151.25 154.75 145.50 151.50 6730100
20030529 151.00 154.50 151.00 152.50 3372800
20030530 153.50 165.00 153.50 160.75 9234900
20030602 158.00 158.50 155.00 156.75 5502500
20030603 156.50 157.00 154.00 157.00 6125600
20030604 156.00 162.75 156.00 160.75 9207000
20030605 161.00 166.25 161.00 166.00 18683700
20030606 163.75 174.75 163.75 174.25 2610200
20030609 178.00 179.75 171.75 173.00 7278800
20030610 173.25 177.50 166.50 170.00 26257000
20030611 171.00 173.00 162.00 162.25 16864000
20030612 160.00 172.00 143.25 148.50 20844400
20030613 151.00 160.00 151.00 155.00 11510300
20030616 157.00 157.50 153.00 157.00 6888200
20030617 159.00 172.25 159.00 166.00 34357300
20030618 144.00 166.00 131.00 137.00 47674900
20030619 132.50 137.00 132.00 133.00 18280700
20030620 133.00 141.00 131.50 131.50 17536700
20030623 135.50 135.50 126.50 128.75 3825400
20030624 128.75 135.00 127.00 131.50 15890600
20030625 132.00 134.00 128.25 130.25 22828400
20030626 128.00 131.00 125.00 127.50 14647500
20030627 130.00 131.00 129.25 130.00 27087800
20030630 126.00 127.00 123.00 123.00 17000400
20030701 124.00 129.50 123.00 126.00 6683600
20030702 126.50 126.50 121.00 122.75 8813300
20030703 125.00 128.00 121.50 128.00 10809700
20030704 128.00 128.00 120.25 125.50 10282700
20030707 124.50 128.50 124.50 125.75 3735500
20030708 127.25 130.00 125.50 127.00 11423500
20030709 129.00 131.50 125.00 126.25 19923700
20030710 129.00 129.50 127.50 129.50 18804600
20030711 127.00 131.50 126.50 128.50 11764500
20030714 133.00 133.00 126.25 127.50 4030000
20030715 127.00 130.00 127.00 128.50 19207600
20030716 129.25 139.75 129.25 138.50 19945400
20030717 138.00 138.00 133.00 136.00 6944000
20030718 135.50 145.00 135.00 140.00 28932300
20030721 140.00 141.00 139.75 140.25 12325600
20030722 140.00 144.00 139.00 144.00 25274300
20030723 142.00 142.00 137.00 141.00 15676700
20030724 140.00 144.00 139.00 141.00 2433500
20030725 141.50 142.00 140.00 142.00 8109600
20030728 141.75 144.00 140.75 143.25 5285500
20030729 144.50 145.00 142.00 145.00 5545900
20030730 142.75 148.25 141.00 144.00 1605800
20030731 144.25 146.50 142.50 144.00 12300800
20030801 144.00 144.00 143.00 144.00 4107500
20030804 142.50 143.50 141.00 141.00 6702200
20030805 141.50 148.00 141.50 143.00 7833700
20030806 142.00 144.50 139.00 139.00 14101900
20030807 142.00 142.00 139.00 139.00 7632200
20030808 139.00 143.00 136.25 136.25 7750000
20030811 141.00 146.00 138.00 138.00 7666300
20030812 139.00 150.75 139.00 150.00 33628800
20030813 147.00 151.00 147.00 149.00 13776400
20030814 148.00 150.00 148.00 148.00 11714900
20030815 152.00 159.00 152.00 157.00 41812800
20030818 157.00 158.00 157.00 157.50 12604600
20030819 156.00 158.25 154.50 156.00 14517300
20030820 154.00 158.00 153.00 156.50 18131900
20030821 154.25 156.00 151.50 152.50 21067600
20030822 154.50 156.00 150.50 150.50 6324000
20030825 150.50 150.50 150.50 150.50 0
20030826 148.00 156.00 148.00 150.00 14067800
20030827 147.00 159.50 140.00 159.00 34391400
20030828 157.00 158.25 156.00 156.50 14613400
20030829 160.00 160.00 155.75 156.00 9141900
20030901 151.00 154.75 151.00 153.00 2535800
20030902 156.00 161.00 154.25 160.75 10682600
20030903 161.00 161.50 159.00 161.00 5158400
20030904 160.00 161.25 159.50 160.00 19350200
20030905 160.96 164.00 160.00 160.00 2449000
20030908 160.00 165.00 158.02 158.50 30423400
20030909 158.50 158.50 150.00 156.00 20506500
20030910 156.00 160.75 150.50 156.00 11563000
20030911 155.00 156.00 155.00 156.00 4132300
20030912 156.50 167.75 156.00 166.50 38852300
20030915 163.00 167.75 160.00 160.00 13206000
20030916 160.00 168.25 160.00 167.75 20717300
20030917 168.50 175.00 168.25 172.50 35994100
20030918 172.00 177.50 166.75 166.75 32531400
20030919 172.00 172.00 167.00 168.00 15909200
20030922 168.00 169.50 162.00 163.00 6026400
20030923 160.50 162.00 152.75 156.50 17812600
20030924 160.00 166.50 158.50 164.50 28262700
20030925 162.00 172.50 159.25 159.25 15496900
20030926 158.00 161.00 152.75 161.00 4845300
20030929 163.00 164.25 159.00 164.25 1686400
20030930 164.75 164.75 158.50 160.75 14963700
20031001 160.25 160.25 151.00 155.00 12824700
20031002 162.50 163.75 156.00 163.00 10397400
20031003 162.25 163.00 161.50 162.50 1894100
20031006 160.75 164.50 160.25 164.00 4144700
20031007 160.50 165.25 162.00 162.00 9219400
20031008 160.50 164.00 160.50 163.25 7697300
20031009 163.50 163.50 160.00 161.00 7316000
20031010 159.00 167.75 159.00 162.25 7932900
20031013 161.25 165.25 161.25 164.25 3230200
20031014 161.00 167.00 161.00 165.75 6026400
20031015 167.00 172.00 163.25 168.00 11873000
20031016 166.00 167.25 164.25 166.00 6940900
20031017 168.00 168.00 165.25 165.50 2396300
20031020 165.00 166.00 160.50 161.75 3521600
20031021 162.25 165.00 160.75 161.00 3379000
20031022 162.00 162.00 156.00 160.50 10629900
20031023 161.75 162.00 156.50 160.00 10881000
20031024 160.00 160.00 153.00 157.00 10304400
20031027 158.00 158.50 155.25 157.00 7669400
20031028 157.00 158.00 155.25 155.25 2827200
20031029 156.00 156.00 150.50 153.50 3242600
20031030 159.00 159.00 150.50 150.50 8438200
20031031 151.00 158.75 151.00 158.00 19328500
20031103 158.00 158.00 155.00 155.00 3375900
20031104 158.00 158.00 151.25 152.25 7204400
20031105 154.25 156.50 151.50 152.50 2139000
20031106 158.00 158.00 152.00 155.00 3481300
20031107 153.00 157.50 151.50 154.00 6494500
20031110 155.75 158.00 155.00 155.75 3217800
20031111 155.75 158.50 154.50 158.00 10955400
20031112 158.00 158.00 155.00 157.00 1658500
20031113 157.25 158.00 155.00 158.00 306900
20031114 156.25 156.25 154.00 154.00 4178800
20031117 152.00 152.50 150.00 151.25 2498600
20031118 150.25 156.25 150.25 151.50 737800
20031119 152.00 152.00 145.50 146.25 2914000
20031120 150.50 152.50 145.00 146.25 5403300
20031121 146.50 146.75 141.75 141.75 5251400
20031124 147.25 147.25 139.00 141.00 7086600
20031125 138.25 145.50 135.00 138.25 9873500
20031126 144.00 144.00 137.25 139.25 3902900
20031127 140.00 140.25 136.50 138.25 1503500
20031128 137.25 143.00 135.50 139.50 5266900
20031201 137.00 143.00 135.00 140.00 2870600
20031202 138.50 140.00 135.25 139.00 4191200
20031203 140.00 145.75 138.50 138.75 8804000
20031204 140.75 143.50 140.25 143.00 6221700
20031205 143.50 146.00 143.00 146.00 3552600
20031208 138.75 145.50 138.75 145.50 6696000
20031209 146.00 146.00 143.75 144.00 6714600
20031210 144.00 146.50 144.00 145.50 11882300
20031211 144.25 155.00 140.50 146.75 11522700
20031212 144.25 145.00 139.50 139.50 20732800
20031215 142.50 147.00 140.00 146.50 12663500
20031216 146.50 150.00 146.00 148.00 43486800
20031217 158.50 158.50 147.75 149.00 26808800
20031218 150.00 157.00 149.00 154.00 35281100
20031219 154.00 154.50 150.25 153.75 2715600
20031222 150.75 154.00 150.75 152.00 1137700
20031223 153.00 155.25 153.00 155.00 2876800
20031224 153.25 159.50 153.25 159.50 232500
20031225 159.50 159.50 159.50 159.50 0
20031226 159.50 159.50 159.50 159.50 0
20031229 155.00 157.50 155.00 155.00 2015000
20031230 157.75 162.00 157.50 160.00 7598100
20031231 158.00 160.75 154.25 154.50 5270000
20040101 154.50 154.50 154.50 154.50 0
20040102 155.00 156.00 152.25 154.25 781200
20040105 152.75 154.50 149.25 150.00 18017200
20040106 148.50 151.50 148.50 151.00 9582100
20040107 149.37 150.75 146.75 148.75 8447500
20040108 150.00 151.50 147.75 149.00 16926000
20040109 151.50 154.25 151.50 153.25 9613100
20040112 155.00 157.25 152.25 156.00 4284200
20040113 169.50 169.50 150.75 155.00 11435900
20040114 155.25 159.75 150.00 152.00 12768900
20040115 153.00 153.00 150.50 151.75 10967800
20040116 151.75 152.00 149.50 150.00 3785100
20040119 152.00 152.00 149.50 151.00 12896000
20040120 151.00 151.00 150.00 151.00 3344900
20040121 151.50 157.25 151.50 152.25 11966000
20040122 154.25 154.25 143.50 145.25 9448800
20040123 145.25 149.75 145.25 148.50 16082800
20040126 154.75 157.00 146.75 150.00 10797300
20040127 152.20 149.75 146.00 147.00 5642000
20040128 149.75 149.75 143.50 143.75 6178300
20040129 147.50 151.25 147.25 151.00 12775100
20040130 155.00 155.50 146.25 150.00 21173000
20040202 150.52 153.25 147.50 152.00 8159200
20040203 150.75 151.75 145.50 149.00 16919800
20040204 148.75 150.50 148.00 150.50 9296900
20040205 149.00 150.00 146.25 148.00 9340300
20040206 149.00 150.00 147.25 150.00 3720000
20040209 148.75 150.00 146.75 147.75 8063100
20040210 149.00 150.00 148.75 149.25 6110100
20040211 149.75 150.00 147.25 147.25 7719000
20040212 149.75 158.25 148.25 152.75 12034200
20040213 155.75 164.75 145.75 153.00 14467700
20040216 154.00 156.00 154.00 155.00 14083300
20040217 155.75 155.75 153.75 154.00 3236400
20040218 146.50 159.50 146.50 156.00 19725300
20040219 162.25 162.25 156.00 157.50 7545400
20040220 157.00 157.00 154.25 156.25 6054300
20040223 157.00 158.00 155.25 156.75 10859300
20040224 156.75 157.00 149.75 152.00 8940400
20040225 155.25 158.00 150.00 154.50 10288900
20040226 155.00 156.75 154.00 155.25 5793900
20040227 156.00 163.50 151.50 154.00 15202400
20040301 155.00 159.50 153.25 158.75 10812800
20040302 160.00 160.00 157.00 159.50 8069300
20040303 159.00 164.75 158.75 163.25 8193300
20040304 165.75 165.75 160.00 161.00 12505400
20040305 160.25 165.50 160.00 164.25 19390500
20040308 164.25 164.25 160.00 163.25 12108600
20040309 163.00 169.00 161.75 162.25 26703400
20040310 160.25 162.00 153.00 155.75 26691000
20040311 153.25 154.50 148.00 153.25 34329400
20040312 149.00 152.25 149.00 151.00 34183700
20040315 150.25 152.00 148.25 151.50 3825400
20040316 145.00 151.50 145.00 148.50 8373100
20040317 150.00 155.00 148.00 148.00 4216000
20040318 147.25 154.75 146.75 151.50 6206200
20040319 153.75 156.50 151.50 156.50 8869100
20040322 155.25 160.50 153.00 159.75 35002100
20040323 158.00 162.75 156.00 162.75 11442100
20040324 163.00 163.00 154.00 156.50 25491300
20040325 157.25 157.25 150.00 154.00 20630500
20040326 154.25 157.00 150.50 151.75 13615200
20040329 151.00 154.00 151.00 152.00 18379900
20040330 152.50 152.50 149.75 151.25 27007200
20040331 152.00 152.00 147.00 148.50 31716100
20040401 149.75 155.00 149.50 153.25 18547300
20040402 155.00 155.25 151.00 154.50 13091300
20040405 154.50 157.00 152.50 156.50 15552700
20040406 156.50 157.00 152.75 154.00 5387800
20040407 153.00 153.75 152.50 152.75 3958700
20040408 153.50 156.25 152.00 152.50 9724700
20040409 152.50 152.50 152.50 152.50 0
20040412 152.50 152.50 152.50 152.50 0
20040413 154.25 160.00 153.75 160.00 10034700
20040414 156.00 159.00 153.50 159.00 7529900
20040415 159.00 161.25 154.50 154.50 10155600
20040416 152.00 157.25 152.00 156.50 3726200
20040419 160.75 160.75 154.00 154.00 5018900
20040420 154.75 156.75 154.00 156.75 6482100
20040421 155.00 164.50 155.00 158.50 19015400
20040422 158.25 160.75 158.25 158.50 8605600
20040423 161.25 161.50 156.00 159.50 13491200
20040426 159.75 159.75 158.50 159.00 8060000
20040427 158.50 158.50 153.00 155.00 21142000
20040428 162.50 162.50 154.50 156.25 32546900
20040429 157.50 160.00 155.00 155.00 8934200
20040430 158.00 162.25 155.00 160.75 19096000
20040503 160.75 160.75 160.75 160.75 0
20040504 165.00 166.00 157.50 157.75 17673100
20040505 157.75 164.00 157.00 159.25 10939900
20040506 158.00 161.75 158.00 160.50 16023900
20040507 167.00 167.00 158.75 160.00 14309600
20040510 157.00 158.00 155.00 157.25 7595000
20040511 157.50 159.00 152.75 155.25 13367200
20040512 155.25 159.50 155.00 157.75 5397100
20040513 158.75 163.00 151.00 156.50 12009400
20040514 158.25 158.25 154.75 155.00 6677400
20040517 154.25 159.00 150.50 152.50 9551100
20040518 150.00 156.00 150.00 153.00 4919700
20040519 152.25 158.75 151.50 153.00 11513400
20040520 153.00 155.75 152.50 152.75 3093800
20040521 153.00 154.75 148.00 149.25 10660900
20040524 151.50 155.00 150.25 153.00 7080400
20040525 157.00 157.00 149.25 151.00 3459600
20040526 154.50 154.50 151.00 151.00 10639200
20040527 154.00 154.00 149.00 150.75 7985600
20040528 148.00 153.00 147.00 149.75 18885200
20040531 149.75 149.75 149.75 149.75 0
20040601 150.50 155.50 150.00 150.75 7334600
20040602 151.75 155.25 151.25 155.00 5276200
20040603 148.25 154.25 148.25 153.50 8246000
20040604 152.75 155.50 152.25 153.50 2914000
20040607 159.75 163.50 153.00 156.75 11104200
20040608 159.00 159.00 154.25 154.25 6699100
20040609 156.75 157.00 154.00 156.25 8537400
20040610 157.00 157.25 155.50 156.00 7905000
20040611 156.00 156.50 152.75 153.00 5195600
20040614 151.75 159.25 151.75 154.00 17747500
20040615 153.50 154.50 150.00 150.00 4315200
20040616 151.75 158.50 151.25 156.25 7936000
20040617 156.00 159.00 153.25 159.00 4203600
20040618 157.00 161.00 157.00 161.00 3472000
20040621 160.25 161.50 159.75 160.50 25407600
20040622 161.25 165.00 161.25 164.00 12161300
20040623 156.25 164.75 156.25 164.00 13543900
20040624 160.00 165.00 160.00 164.00 15165200
20040625 165.00 167.00 164.00 165.75 30163000
20040628 164.75 166.75 164.50 165.25 2073900
20040629 164.50 166.75 162.75 165.75 16895000
20040630 164.50 170.00 163.00 164.50 13481900
20040701 166.00 170.25 159.00 162.75 16436200
20040702 169.75 169.75 150.00 158.75 12883600
20040705 164.50 166.00 159.75 161.75 7089700
20040706 160.25 161.00 158.00 161.00 2631900
20040707 159.50 163.50 158.00 162.25 8385500
20040708 164.00 164.00 159.50 161.50 20404200
20040709 162.00 166.00 158.00 163.75 14566900
20040712 161.00 162.75 158.50 162.75 9145000
20040713 160.50 161.00 154.00 156.75 19911300
20040714 155.00 157.75 155.00 157.00 3964900
20040715 158.75 162.25 155.00 159.25 12245000
20040716 159.25 160.75 156.00 160.75 10440800
20040719 165.50 165.50 158.00 158.50 19697400
20040720 158.50 159.75 148.00 159.75 8407200
20040721 159.00 160.25 158.00 159.50 15695300
20040722 158.25 159.50 157.50 158.00 3868800
20040723 157.25 161.00 157.25 159.00 3416200
20040726 162.00 162.00 158.00 159.00 3295300
20040727 161.00 161.25 159.00 161.25 5750500
20040728 161.25 163.75 155.50 158.00 12545700
20040729 155.25 161.00 155.25 160.00 7709700
20040730 160.50 160.50 153.25 154.75 11919500
20040802 154.50 156.00 150.50 152.00 15921600
20040803 153.00 155.00 151.00 152.00 6277500
20040804 153.25 154.00 150.75 152.00 11516500
20040805 152.50 155.50 151.25 152.25 10722900
20040806 151.50 154.00 149.00 149.50 8862900
20040809 150.75 151.00 146.00 147.50 8218100
20040810 151.00 151.00 147.00 148.00 7092800
20040811 151.75 153.00 148.00 153.00 6479000
20040812 153.00 153.00 148.00 150.25 3744800
20040813 149.75 151.00 148.25 148.25 7812000
20040816 147.00 150.25 146.50 148.75 11742800
20040817 153.00 153.00 147.00 151.50 9207000
20040818 149.25 151.00 147.50 149.00 12728600
20040819 150.00 155.75 150.00 151.75 13875600
20040820 148.00 152.75 147.25 150.00 9052000
20040823 154.00 154.00 149.00 154.00 8924900
20040824 151.00 152.50 149.00 150.25 7474100
20040825 150.25 153.75 150.00 153.00 3230200
20040826 153.25 154.75 150.50 153.75 15586800
20040827 154.00 154.50 151.00 152.50 2294000
20040830 152.50 152.50 152.50 152.50 0
20040831 153.75 152.75 150.25 152.00 10825200
20040901 156.75 158.00 151.75 154.75 22825300
20040902 155.00 155.00 151.00 151.00 1277200
20040903 153.50 154.75 152.75 152.75 4941400
20040906 153.75 154.00 151.00 151.00 6451100
20040907 151.50 152.75 150.25 152.75 11318100
20040908 153.25 158.50 153.25 157.50 9024100
20040909 154.00 160.00 153.00 154.00 9479800
20040910 155.00 155.00 152.00 153.75 12514700
20040913 154.50 157.75 154.50 155.75 6990500
20040914 155.25 155.25 153.00 155.00 4805000
20040915 155.00 157.00 154.00 154.50 1918900
20040916 149.75 152.75 145.25 152.00 5967500
20040917 151.00 151.00 147.50 150.00 1491100
20040920 149.75 149.75 146.00 147.00 12548800
20040921 147.00 150.00 147.00 148.25 6361200
20040922 144.50 148.50 146.25 146.25 5840400
20040923 146.00 148.00 145.25 147.75 5465300
20040924 147.00 147.75 143.25 146.00 5846600
20040927 144.50 148.00 144.50 144.50 7269500
20040928 138.00 145.00 138.00 144.50 5716400
20040929 145.00 148.00 141.75 142.75 35318300
20040930 142.50 144.75 142.50 142.50 17701000
20041001 145.00 147.25 142.75 146.00 15168300
20041004 147.50 147.50 144.25 145.25 7350100
20041005 145.25 147.25 144.00 145.75 5018900
20041006 142.00 144.75 142.00 144.00 10493500
20041007 151.00 151.00 144.75 150.00 10691900
20041008 154.50 155.00 146.50 151.25 5511800
20041011 146.50 149.75 144.50 146.00 22673400
20041012 144.25 148.00 139.50 139.50 14263100
20041013 143.00 152.00 141.50 145.00 10481100
20041014 145.00 148.75 144.75 145.25 6882000
20041015 144.50 153.00 144.00 147.75 9641000
20041018 149.25 152.75 143.25 144.25 3806800
20041019 147.00 155.75 146.00 151.75 19675700
20041020 150.00 150.00 136.00 145.50 51084900
20041021 144.25 149.00 141.00 147.00 13407500
20041022 146.75 146.75 143.25 146.00 10248600
20041025 146.00 147.50 143.75 146.50 7588800
20041026 147.50 149.00 147.50 147.50 14756000
20041027 147.50 149.00 146.00 148.00 5561400
20041028 148.00 149.00 144.50 144.50 3636300
20041029 144.00 150.00 143.50 150.00 22955500
20041101 148.50 150.50 145.00 146.50 6122500
20041102 147.50 151.00 145.25 147.25 16371100
20041103 148.00 153.00 148.00 149.00 6854100
20041104 150.25 152.00 147.75 152.00 5270000
20041105 152.75 153.75 146.25 150.25 10025400
20041108 150.75 150.75 147.50 149.25 3199200
20041109 150.50 151.25 149.00 149.00 2247500
20041110 150.25 151.75 148.50 151.75 6389100
20041111 152.25 157.00 152.00 155.25 11798600
20041112 156.50 157.00 155.00 155.00 3481300
20041115 156.50 156.75 155.75 156.75 2619500
20041116 158.25 158.25 155.00 156.75 11702500
20041117 160.50 163.00 159.50 159.50 52783700
20041118 158.50 160.00 156.50 159.50 9507700
20041119 159.75 161.50 159.75 160.00 5195600
20041122 159.25 159.75 157.50 158.00 6810700
20041123 158.75 158.75 155.25 156.00 13624500
20041124 156.75 156.75 155.25 155.50 5105700
20041125 155.75 155.75 155.25 155.25 424700
20041126 155.25 155.50 155.00 155.00 3075200
20041129 155.25 155.50 155.25 155.25 740900
20041130 156.50 156.50 152.50 153.75 12486800
20041201 155.25 156.50 153.00 155.00 11389400
20041202 156.50 159.75 154.50 155.00 20494100
20041203 155.50 155.50 153.50 155.00 4972400
20041206 154.75 155.00 153.50 154.00 2839600
20041207 153.50 158.50 153.50 157.50 4448500
20041208 158.00 165.00 157.00 157.00 31886600
20041209 157.50 158.00 156.50 156.50 12716200
20041210 157.00 157.00 154.50 155.00 26278700
20041213 154.00 154.25 148.00 151.25 41214500
20041214 152.50 152.50 144.75 149.25 31533200
20041215 149.25 150.00 146.75 147.75 36139800
20041216 149.25 155.00 149.25 151.00 24477600
20041217 150.50 151.00 150.25 151.00 6823100
20041220 151.00 153.00 150.50 152.00 21132700
20041221 150.50 151.00 150.00 150.75 9566600
20041222 151.25 151.75 151.00 151.50 23333700
20041223 152.00 152.00 151.00 151.75 10887200
20041224 150.25 154.25 150.25 152.00 5254500
20041227 152.00 152.00 152.00 152.00 0
20041228 152.00 152.00 152.00 152.00 0
20041229 152.00 158.50 151.00 156.00 29012900
20041230 155.00 166.25 155.00 166.25 35681000
20041231 167.75 173.75 164.75 168.00 26982400
20050103 168.00 168.00 168.00 168.00 0
20050104 169.25 169.25 157.50 162.75 27118800
20050105 167.75 167.75 159.00 162.25 11386300
20050106 162.00 163.00 161.00 161.50 4510500
20050107 162.00 165.50 162.00 163.50 11454500
20050110 164.00 164.50 162.00 162.50 10735300
20050111 165.00 165.00 162.00 162.00 9340300
20050112 163.00 164.00 160.25 160.50 8549800
20050113 168.00 168.00 161.25 165.00 22180500
20050114 162.75 165.50 162.00 162.25 8478500
20050117 162.50 163.50 162.00 162.75 6575100
20050118 162.75 163.00 159.75 161.50 5201800
20050119 162.25 162.25 157.50 160.25 20394900
20050120 157.25 158.75 157.00 157.25 6271300
20050121 152.50 158.75 151.50 157.00 15611600
20050124 155.00 155.00 150.50 151.50 20230600
20050125 150.75 156.75 150.75 153.75 15875100
20050126 155.00 159.25 149.25 150.00 19480400
20050127 155.50 157.00 152.50 153.75 11001900
20050128 156.00 156.00 154.00 155.00 9451900
20050131 162.00 163.25 155.75 163.25 15465900
20050201 166.00 167.50 158.00 158.50 30442000
20050202 162.00 165.00 160.75 162.00 43896000
20050203 162.50 162.50 159.25 160.00 6714600
20050204 163.50 163.75 160.00 162.00 15295400
20050207 164.50 164.50 160.75 163.00 3124800
20050208 159.75 161.75 159.00 160.00 4764700
20050209 161.50 165.00 161.00 165.00 30221900
20050210 165.00 165.00 162.50 163.75 9114000
20050211 166.25 166.25 162.25 164.25 8645900
20050214 164.25 166.00 157.00 164.00 11147600
20050215 162.75 167.50 162.00 164.50 4746100
20050216 165.00 165.00 158.25 159.00 20562300
20050217 164.50 164.50 158.25 161.00 21266000
20050218 162.25 163.00 161.00 162.00 7675600
20050221 163.00 163.00 158.75 161.50 16290500
20050222 160.25 162.00 159.50 159.50 10019200
20050223 158.00 159.50 155.00 155.00 9117100
20050224 157.25 161.75 155.00 159.75 19657100
20050225 162.75 167.50 157.50 158.75 10071900
20050228 158.50 165.00 157.00 163.50 15512400
20050301 164.25 171.00 162.50 168.00 17325900
20050302 169.50 169.50 161.00 165.00 67158400
20050303 169.00 173.00 168.25 172.50 34248800
20050304 169.25 175.75 169.25 172.25 13819800
20050307 171.25 179.00 168.25 169.50 24328800
20050308 168.25 171.75 166.00 169.75 15481400
20050309 171.00 174.75 168.25 170.00 17356900
20050310 170.75 173.75 167.00 171.00 35002100
20050311 172.00 173.50 168.25 173.50 25528500
20050314 172.25 174.00 170.00 171.25 17986200
20050315 172.75 174.25 171.50 171.50 9727800
20050316 173.25 174.25 171.00 172.75 30243600
20050317 174.25 174.50 170.25 174.00 21848800
20050318 175.25 176.25 173.50 175.50 16206800
20050321 176.50 178.25 169.00 174.50 7691100
20050322 175.75 175.75 169.75 171.50 28771100
20050323 170.75 173.50 169.25 170.75 45201100
20050324 170.75 175.75 170.75 175.75 10434600
20050325 175.75 175.75 175.75 175.75 0
20050328 175.75 175.75 175.75 175.75 0
20050329 174.75 178.75 172.00 175.00 34084500
20050330 173.50 178.75 171.50 175.50 25314600
20050331 176.50 182.50 171.00 180.00 42466900
20050401 181.00 181.75 176.75 177.50 29434500
20050404 177.75 185.00 177.75 179.75 17428200
20050405 179.50 182.50 177.50 181.00 26728200
20050406 180.75 187.25 178.25 187.00 55217200
20050407 185.00 193.25 185.00 191.00 85231400
20050408 190.25 220.00 190.25 202.00 105127200
20050411 202.75 203.50 192.25 194.00 36790800
20050412 193.00 196.00 188.25 196.00 30597000
20050413 198.00 198.00 190.50 193.50 27038200
20050414 191.75 191.75 184.50 188.25 39850500
20050415 185.75 192.25 185.75 188.00 19688100
20050418 179.00 189.50 179.00 183.25 29887100
20050419 182.25 191.00 180.00 183.00 23467000
20050420 179.50 185.50 175.00 182.00 22685800
20050421 180.25 184.50 177.25 179.75 25441700
20050422 182.25 189.75 179.00 185.00 32770100
20050425 184.00 186.75 179.00 184.25 20553000
20050426 183.25 188.50 180.75 183.00 28327800
20050427 182.00 183.50 176.25 178.75 18817000
20050428 186.50 186.50 179.00 181.25 21448900
20050429 181.00 184.00 178.00 182.25 29133800
20050502 182.25 182.25 182.25 182.25 0
20050503 184.00 188.50 179.50 182.00 39751300
20050504 180.00 184.00 179.25 181.50 21805400
20050505 180.25 189.50 179.25 184.50 16293600
20050506 182.50 190.00 181.00 185.25 17053100
20050509 183.25 188.50 182.00 182.25 36214200
20050510 184.00 188.00 181.25 187.50 23786300
20050511 186.00 190.00 183.25 185.25 17828100
20050512 186.75 189.75 185.50 187.00 12905300
20050513 186.25 189.50 185.50 188.00 9420900
20050516 187.00 194.00 187.00 190.00 24595400
20050517 189.50 191.75 189.50 190.00 10363300
20050518 192.00 195.25 190.25 194.00 18813900
20050519 192.25 201.50 190.75 194.50 47470300
20050520 194.00 195.25 192.00 193.50 15165200
20050523 195.50 195.50 190.00 193.50 23352300
20050524 192.00 194.75 189.00 191.00 16569500
20050525 192.25 196.00 187.00 191.75 36992300
20050526 192.75 194.75 190.25 194.25 4355500
20050527 192.25 198.00 192.25 194.00 9126400
20050530 194.00 194.00 194.00 194.00 0
20050531 194.25 199.50 191.00 194.25 29592600
20050601 195.50 197.50 189.00 190.75 25956300
20050602 188.00 188.50 185.75 186.00 36679200
20050603 186.00 186.00 186.00 186.00 0
20050606 188.00 190.00 186.50 186.50 15190000
20050607 188.50 193.00 187.50 193.00 33086300
20050608 189.00 191.00 185.25 186.00 24601600
20050609 186.00 187.75 184.50 186.75 20841300
20050610 190.50 190.50 183.50 186.00 27165300
20050613 178.00 188.00 178.00 184.75 33467600
20050614 186.50 188.00 185.50 186.00 12152000
20050615 186.00 186.50 184.00 185.25 8140600
20050616 185.75 188.00 185.50 187.25 20968400
20050617 186.50 187.00 184.75 187.00 15605400
20050620 186.25 187.00 184.25 185.50 8370000
20050621 187.00 190.00 183.00 183.50 17257700
20050622 184.00 185.00 181.50 183.00 15586800
20050623 186.50 192.25 185.00 188.50 21718600
20050624 180.00 189.00 180.00 188.25 11439000
20050627 188.00 189.00 184.25 187.25 10347800
20050628 185.50 188.00 184.50 186.25 7867800
20050629 188.00 190.00 186.75 190.00 21566700
20050630 187.25 191.50 182.75 185.50 32534500
20050701 182.75 194.50 182.75 194.50 24266800
20050704 193.25 193.25 192.00 192.00 10034700
20050705 195.00 195.00 160.00 193.25 29825100
20050706 194.25 197.50 191.00 193.75 17803300
20050707 193.00 194.00 178.00 193.75 13348600
20050708 197.50 201.00 194.00 196.00 18770500
20050711 204.00 204.00 196.00 199.00 15230300
20050712 196.50 198.50 193.25 196.50 19167300
20050713 196.25 197.75 194.25 195.25 5493200
20050714 198.50 198.50 191.75 197.75 19455600
20050715 194.75 200.00 193.75 198.75 55645000
20050718 205.00 205.00 197.25 202.50 70081704
20050719 201.25 205.00 196.50 199.00 61293200
20050720 206.50 206.50 195.00 200.25 114563600
20050721 202.00 206.50 195.25 203.25 32748400
20050722 212.50 212.50 201.25 203.00 10691900
20050725 204.00 206.00 203.00 204.75 15813100
20050726 206.75 206.75 205.00 205.75 17149200
20050727 207.00 209.25 205.50 207.75 10595800
20050728 207.25 212.25 206.50 208.25 22673400
20050729 206.25 212.75 206.25 206.50 71585200
20050801 205.00 205.25 202.75 203.25 66181900
20050802 204.50 210.00 204.00 205.25 41558600
20050803 210.00 210.00 203.00 204.25 83920104
20050804 203.75 217.50 203.75 207.00 48794000
20050805 207.00 211.00 203.00 203.25 93480504
20050808 213.25 213.25 200.50 203.00 22003800
20050809 203.25 203.50 201.00 202.00 21851900
20050810 201.75 208.00 200.75 207.25 34131000
20050811 205.00 206.25 202.75 202.75 15844100
20050812 209.00 213.00 203.75 212.25 48189500
20050815 210.00 218.25 209.00 214.75 65329400
20050816 215.00 215.00 209.25 210.25 17542900
20050817 209.25 212.50 207.00 208.25 30801600
20050818 207.00 210.00 206.25 207.25 21324900
20050819 207.75 209.00 207.00 207.75 16166500
20050822 207.00 209.50 206.50 208.25 25497500
20050823 206.50 214.50 206.50 208.50 64219600
20050824 206.50 209.00 206.50 207.50 22819100
20050825 208.00 213.75 207.00 209.50 22223900
20050826 211.00 212.00 206.25 208.25 6125600
20050829 208.25 208.25 208.25 208.25 0
20050830 212.00 214.75 207.50 207.75 24930200
20050831 209.50 211.50 207.00 209.25 16271900
20050901 210.00 225.25 210.00 225.00 303589216
20050902 225.00 229.75 216.25 218.50 62926900
20050905 217.00 219.00 211.25 215.25 71210104
20050906 217.50 219.00 214.50 218.75 13419900
20050907 218.00 219.00 214.75 217.50 38123800
20050908 219.50 221.50 217.00 218.75 27010300
20050909 218.50 221.25 217.00 221.00 24765900
20050912 231.00 231.00 218.25 220.00 47857800
20050913 222.50 222.50 214.50 219.00 26129900
20050914 218.00 218.00 209.50 212.50 71957200
20050915 222.00 255.00 222.00 238.00 237760704
20050916 237.00 242.25 232.75 233.50 52932500
20050919 233.75 239.75 231.50 236.75 48273200
20050920 239.00 239.00 228.75 229.25 44302100
20050921 230.00 230.50 226.75 229.00 72930600
20050922 230.00 235.00 229.25 231.75 52374500
20050923 233.00 238.50 232.25 236.75 55623300
20050926 236.00 242.00 235.00 239.50 88408904
20050927 240.50 240.75 233.00 236.25 18807700
20050928 244.25 244.25 233.00 236.50 25416900
20050929 238.00 238.00 231.75 233.50 83734104
20050930 235.00 237.00 233.75 234.00 49829400
20051003 236.00 238.00 232.50 237.00 61497800
20051004 236.50 247.00 234.75 246.00 89255200
20051005 244.75 247.25 239.00 239.00 18916200
20051006 237.75 237.75 232.00 234.25 35358600
20051007 232.00 239.25 229.25 234.00 21355900
20051010 235.00 238.00 231.25 232.75 9442600
20051011 232.25 236.25 223.25 234.25 80875904
20051012 232.75 238.50 232.75 235.50 15171400
20051013 233.50 237.75 232.75 233.75 32435300
20051014 226.50 238.25 226.50 238.25 21743400
20051017 237.00 240.00 228.25 232.50 40247300
20051018 233.25 233.75 226.75 228.75 21421000
20051019 225.00 228.75 225.00 227.00 71200800
20051020 230.50 230.75 222.00 223.75 64538900
20051021 213.00 224.75 213.00 222.50 53003800
20051024 232.00 234.00 223.00 233.50 46806900
20051025 231.50 239.75 225.25 234.00 76625800
20051026 244.00 244.00 227.25 232.50 19886500
20051027 230.25 233.00 227.50 227.50 83148200
20051028 228.00 230.25 226.75 229.25 94717400
20051031 231.25 240.75 231.25 239.00 102730904
20051101 236.75 238.50 233.25 236.50 27776000
20051102 234.25 242.25 234.25 239.00 32218300
20051103 241.00 254.00 237.50 250.75 44023100
20051104 255.00 255.00 245.00 248.25 28783500
20051107 248.75 253.00 248.25 250.00 33464500
20051108 255.00 255.00 250.00 253.50 63596500
20051109 254.00 255.00 243.50 253.25 23352300
20051110 255.00 255.00 241.75 251.75 12995200
20051111 240.00 253.75 240.00 250.00 11088700
20051114 241.50 254.00 241.50 251.75 19579600
20051115 260.00 260.75 248.75 249.50 110564600
20051116 249.00 249.50 240.00 244.00 124037200
20051117 249.75 249.75 243.50 245.50 123290104
20051118 249.75 251.50 245.25 250.00 130789000
20051121 252.00 252.00 247.00 248.00 32918900
20051122 248.00 249.25 247.25 247.75 29050100
20051123 245.50 250.00 245.50 248.00 52895300
20051124 247.50 250.00 245.50 247.75 239670304
20051125 252.75 252.75 246.75 249.50 45904800
20051128 249.75 255.50 248.00 250.75 42020500
20051129 250.00 257.25 249.50 255.50 56751700
20051130 257.00 257.00 252.00 255.50 31589000
20051201 262.00 262.00 253.50 255.00 24713200
20051202 250.25 263.75 250.25 261.50 67741200
20051205 261.25 263.75 258.25 259.25 40411600
20051206 265.75 267.75 259.75 265.75 24784500
20051207 281.25 281.25 260.25 262.50 22394400
20051208 258.25 266.25 258.25 263.00 25156500
20051209 271.75 271.75 260.75 267.25 24747300
20051212 271.25 271.25 262.50 270.25 37885100
20051213 275.75 275.75 264.50 268.75 28966400
20051214 280.00 280.00 266.00 268.00 28479700
20051215 279.50 279.50 263.25 264.50 70370000
20051216 260.00 273.00 259.25 266.25 27642700
20051219 275.00 275.00 263.50 265.25 24180000
20051220 265.25 270.00 261.00 269.75 22983400
20051221 257.00 270.00 257.00 268.50 156100512
20051222 281.25 281.25 264.25 266.50 20057000
20051223 254.00 279.00 254.00 270.00 3292200
20051226 270.00 270.00 270.00 270.00 0
20051227 270.00 270.00 270.00 270.00 0
20051228 270.50 282.75 266.00 266.50 19300600
20051229 270.75 280.00 265.50 276.25 23544500
20051230 277.75 277.75 267.75 271.25 20723500
20060102 271.25 271.25 271.25 271.25 0
20060103 284.00 287.00 274.50 286.50 31452600
20060104 299.00 299.00 275.50 282.00 188163808
20060105 286.75 286.75 279.00 283.75 22357200
20060106 295.00 295.00 275.75 280.00 23544500
20060109 284.00 284.00 270.00 274.25 15983600
20060110 278.25 278.25 266.25 272.50 49407800
20060111 274.25 279.75 272.00 274.75 31802900
20060112 277.50 277.50 273.00 275.25 47147900
20060113 275.25 275.25 269.25 272.00 12613900
20060116 272.00 285.75 270.25 278.75 14114300
20060117 265.50 278.75 265.50 270.00 12127200
20060118 267.25 278.50 255.25 271.00 23618900
20060119 273.50 276.00 269.00 275.25 17921100
20060120 276.00 284.00 276.00 281.75 46912300
20060123 284.25 284.25 275.50 278.50 19288200
20060124 279.00 282.00 277.50 280.00 54600300
20060125 289.00 289.00 274.00 280.50 55638800
20060126 285.00 293.50 276.00 280.00 89273800
20060127 284.00 285.25 275.00 284.75 28253400
20060130 272.00 288.00 272.00 279.75 24874400
20060131 282.00 283.25 273.00 275.50 22540100
20060201 276.00 279.25 271.00 277.00 30696200
20060202 276.00 293.50 273.00 284.25 47814400
20060203 286.75 297.25 280.50 287.00 31474300
20060206 285.50 296.25 285.50 292.00 39866000
20060207 291.25 292.50 281.50 282.75 22161900
20060208 285.00 292.25 281.00 286.75 13196700
20060209 297.50 297.50 288.00 295.75 22112300
20060210 295.25 312.50 294.75 300.75 187367104
20060213 313.00 313.00 298.50 300.00 22518400
20060214 298.00 304.25 297.50 300.75 28535500
20060215 303.25 305.50 299.00 305.25 38436900
20060216 307.75 307.75 304.00 306.50 24366000
20060217 318.00 318.00 300.25 307.75 24626400
20060220 302.00 307.00 301.25 304.50 8760600
20060221 313.75 313.75 300.25 303.50 19151800
20060222 303.00 307.25 296.50 301.50 19381200
20060223 302.00 303.00 298.00 301.50 24437300
20060224 300.25 305.50 299.75 303.50 77531000
20060227 302.00 305.75 298.00 304.75 9455000
20060228 300.25 306.75 295.00 297.25 44974800
20060301 297.25 303.25 293.50 293.50 47619100
20060302 305.25 305.25 282.00 287.00 99699104
20060303 277.00 290.00 277.00 290.00 38926700
20060306 290.50 299.00 285.25 291.25 45219700
20060307 280.00 299.25 280.00 296.00 32503500
20060308 296.25 296.25 278.75 284.50 55359800
20060309 297.00 299.75 290.00 294.00 84744704
20060310 295.00 298.00 292.25 298.00 52600800
20060313 305.00 308.25 301.25 307.25 44305200
20060314 306.25 309.75 305.00 307.00 43235700
20060315 309.75 318.50 307.75 316.00 48071700
20060316 319.50 326.50 316.75 319.00 31139500
20060317 315.00 324.75 315.00 321.25 41257900
20060320 327.00 327.00 313.25 318.00 32683300
20060321 315.25 317.50 310.25 316.00 30640400
20060322 319.50 321.00 315.25 320.00 14935800
20060323 321.75 329.75 319.25 323.50 24886800
20060324 326.50 326.50 319.50 321.25 18643400
20060327 315.00 321.75 315.00 317.50 11637400
20060328 322.25 322.50 314.50 318.00 19474200
20060329 319.75 320.00 307.75 313.75 30032800
20060330 329.75 329.75 315.25 317.00 23268600
20060331 322.00 324.75 313.75 316.25 27822500
20060403 313.50 320.00 312.75 315.50 40656500
20060404 312.75 318.00 309.00 316.50 40610000
20060405 313.75 316.75 306.25 309.00 56798200
20060406 309.50 317.75 307.00 310.25 113779304
20060407 314.00 316.75 308.75 313.00 47823700
20060410 310.25 312.25 303.50 309.00 24465200
20060411 314.75 315.50 305.25 308.50 31440200
20060412 310.50 310.50 293.50 298.00 35256300
20060413 303.00 307.50 299.50 305.50 49770500
20060414 305.50 305.50 305.50 305.50 0
20060417 305.50 305.50 305.50 305.50 0
20060418 308.25 316.00 301.00 314.00 44336200
20060419 314.00 317.00 306.25 310.25 30938000
20060420 314.25 316.75 307.75 310.25 14027500
20060421 313.00 313.00 308.00 310.50 12985900
20060424 342.25 342.25 301.25 303.25 16259500
20060425 300.25 309.75 300.25 301.75 71417800
20060426 302.50 312.00 302.00 308.75 28733900
20060427 304.00 308.50 300.75 303.75 9823900
20060428 302.00 309.25 300.00 306.75 16730700
20060501 306.75 306.75 306.75 306.75 0
20060502 328.75 328.75 305.25 307.75 23916500
20060503 310.00 310.00 302.25 306.25 21160600
20060504 301.75 308.50 301.75 307.25 32432200
20060505 306.75 312.00 306.00 310.00 22775700
20060508 324.00 324.00 300.75 306.50 39807100
20060509 320.50 320.50 304.50 307.75 30758200
20060510 302.75 308.50 302.25 307.25 52247400
20060511 307.25 309.75 307.00 307.75 21948000
20060512 296.00 308.75 291.75 297.00 60260900
20060515 292.25 295.85 281.00 285.00 53456400
20060516 297.75 297.75 271.50 284.25 40687500
20060517 290.75 291.58 271.00 272.00 76194904
20060518 275.00 291.58 253.71 265.00 86955000
20060519 265.25 268.00 260.50 265.75 166584704
20060522 268.25 269.00 258.00 262.00 39506400
20060523 264.50 277.50 261.75 272.50 46348100
20060524 265.50 281.47 261.30 263.25 39822600
20060525 273.75 271.35 260.25 266.75 26272500
20060526 269.25 276.18 264.50 275.00 67080900
20060529 275.00 275.00 275.00 275.00 0
20060530 265.00 274.75 261.06 261.50 35250100
20060531 257.00 271.60 258.00 265.00 52845700
20060601 261.25 276.75 247.53 265.25 110694800
20060602 269.00 267.00 262.11 264.50 48074800
20060605 264.75 272.75 260.00 262.00 15128000
20060606 268.00 268.00 243.00 254.00 116178704
20060607 253.50 257.00 253.25 253.75 33263000
20060608 246.25 252.00 240.00 244.75 51475500
20060609 249.00 252.75 249.00 250.50 35913500
20060612 245.00 251.50 244.25 245.75 35495000
20060613 242.00 243.23 236.25 240.00 51088000
20060614 251.00 246.00 240.76 245.00 106593504
20060615 265.00 266.00 252.20 266.00 170044304
20060616 275.75 275.75 262.50 265.25 51323600
20060619 274.75 274.22 265.50 270.50 41050200
20060620 266.50 272.58 270.10 272.50 51385600
20060621 268.25 274.72 272.15 274.50 34809900
20060622 275.00 280.25 274.75 278.75 38985600
20060623 275.00 283.00 274.00 279.00 75227704
20060626 282.50 284.20 276.62 279.50 36824900
20060627 281.00 282.75 279.75 279.75 37506900
20060628 275.75 284.22 280.63 281.25 30159900
20060629 289.00 289.00 277.50 280.50 33157600
20060630 288.75 289.50 277.00 287.25 27019600
20060703 298.75 298.75 281.25 289.50 22933800
20060704 294.25 294.75 287.00 290.00 21256700
20060705 289.00 294.25 286.75 289.25 11243700
20060706 286.25 290.75 286.25 286.50 13354800
20060707 290.00 290.00 274.50 282.50 18838700
20060710 282.50 283.75 278.00 281.00 13974800
20060711 279.75 284.00 274.25 279.50 12561200
20060712 285.25 285.25 277.75 283.75 11150700
20060713 283.75 284.00 268.00 270.00 42023600
20060714 266.00 273.75 266.00 266.25 17936600
20060717 270.25 270.25 254.25 257.25 19034000
20060718 256.00 266.50 255.25 260.00 33092500
20060719 265.00 266.00 258.00 263.75 25996600
20060720 267.75 268.75 256.00 259.00 41223800
20060721 254.00 262.25 254.00 258.50 9774300
20060724 258.50 266.00 256.50 261.75 13354800
20060725 257.50 277.50 257.50 274.25 90265800
20060726 281.50 282.75 269.25 274.75 40067500
20060727 282.00 282.00 270.75 271.50 58478400
20060728 267.50 285.75 267.25 282.00 75237000
20060731 286.50 286.75 279.50 280.25 30810900
20060801 278.75 282.75 276.50 279.00 32745300
20060802 278.75 286.25 278.25 286.25 38120700
20060803 286.25 286.25 286.25 286.25 0
20060804 287.00 288.00 280.00 283.25 40535600
20060807 277.75 279.75 274.75 275.25 9104700
20060808 275.50 279.25 268.50 272.00 19455600
20060809 283.50 283.50 270.75 273.75 55437300
20060810 274.00 274.50 268.25 274.00 27360600
20060811 272.25 273.50 270.25 272.00 17989300
20060814 277.50 278.25 271.25 272.00 38762400
20060815 272.00 276.00 269.75 273.00 40002400
20060816 267.25 279.00 267.00 277.75 47687300
20060817 282.00 283.25 280.50 282.00 17831200
20060818 282.00 282.00 275.00 276.50 13047900
20060821 275.00 280.00 275.00 278.25 11879200
20060822 282.50 282.50 272.50 274.50 27208700
20060823 268.50 275.00 268.50 271.00 39388600
20060824 259.00 277.25 259.00 273.75 37488300
20060825 272.00 281.00 272.00 278.25 20999400
20060828 278.25 278.25 278.25 278.25 0
20060829 266.00 281.00 266.00 278.75 11082500
20060830 274.50 283.50 274.50 277.75 27112600
20060831 282.25 284.75 277.50 282.00 46676700
20060901 277.75 289.50 277.75 282.00 88219800
20060904 289.25 289.25 281.25 281.75 10357100
20060905 270.75 284.75 270.75 281.00 20658400
20060906 285.00 285.00 275.00 275.00 29961500
20060907 270.75 285.00 270.75 271.75 34518500
20060908 283.50 283.50 273.25 275.00 15301600
20060911 270.75 275.25 265.00 267.00 28361900
20060912 277.00 277.00 267.00 270.00 42370800
20060913 279.25 279.25 265.50 272.75 51456900
20060914 275.00 289.25 275.00 287.00 121451800
20060915 287.50 304.50 282.25 303.00 92342800
20060918 298.50 315.75 293.75 311.00 58032000
20060919 311.75 311.75 306.25 309.50 44432300
20060920 311.00 319.00 309.00 314.00 80575200
20060921 318.75 330.50 313.00 324.00 108503104
20060922 320.75 327.25 317.25 322.50 54749100
20060925 317.50 329.50 317.50 324.50 53320000
20060926 339.00 339.50 324.00 332.25 114703104
20060927 338.00 338.00 325.25 332.00 44537700
20060928 327.00 335.00 327.00 333.75 47163400
20060929 338.00 338.50 334.00 335.00 56981100
20061002 340.00 340.00 330.50 333.75 30566000
20061003 339.50 339.50 329.50 333.75 44726800
20061004 328.50 337.50 328.50 335.00 33418000
20061005 339.00 343.50 335.00 342.00 28960200
20061006 347.25 347.25 338.50 342.00 55111800
20061009 347.25 349.00 342.00 345.75 104516504
20061010 362.00 382.75 348.25 357.00 157163808
20061011 358.75 358.75 350.00 351.00 111724000
20061012 350.00 358.75 345.75 352.50 119957600
20061013 349.50 360.00 334.75 353.25 49271400
20061016 348.00 360.25 347.75 355.00 22496700
20061017 358.00 358.00 347.75 350.25 38266400
20061018 355.00 355.00 349.25 352.50 37076000
20061019 347.00 357.00 347.00 350.25 27862800
20061020 355.00 361.75 353.25 355.25 22239400
20061023 360.25 360.25 350.50 355.50 47960100
20061024 358.50 359.75 354.00 356.50 36115000
20061025 357.00 365.50 352.25 364.25 89382304
20061026 363.75 367.75 360.25 361.00 19867900
20061027 361.25 362.25 350.25 354.00 27611700
20061030 348.50 357.25 348.50 355.25 44621400
20061031 358.50 359.75 352.75 355.50 18866600
20061101 360.75 363.25 355.50 357.50 55871300
20061102 357.00 362.75 355.25 362.50 42702500
20061103 357.00 360.75 354.25 358.00 43272900
20061106 363.00 376.25 359.75 366.25 36899300
20061107 369.50 378.75 367.50 374.50 75875600
20061108 368.75 380.75 367.25 373.25 54045400
20061109 370.25 378.00 368.75 372.50 36381600
20061110 372.50 376.25 371.00 373.50 24508600
20061113 378.00 383.25 373.25 382.50 31545600
20061114 384.50 387.75 378.00 380.25 34069000
20061115 385.75 387.25 379.50 385.00 42448300
20061116 396.50 410.00 396.50 404.00 120565200
20061117 398.00 403.50 393.50 395.75 113506504
20061120 398.50 398.50 388.50 388.50 54160100
20061121 385.00 393.25 383.75 387.50 67493200
20061122 394.25 397.00 388.50 394.25 40941700
20061123 399.75 399.75 377.00 388.25 32382600
20061124 383.25 391.75 381.00 384.00 17229800
20061127 388.25 390.25 375.75 385.00 100598104
20061128 384.00 384.50 376.00 382.00 107123600
20061129 386.75 410.00 386.75 397.75 62709900
20061130 396.75 412.75 392.50 393.75 66420600
20061201 399.00 404.50 390.75 396.00 35767800
20061204 393.25 394.50 385.50 388.75 69827504
20061205 392.00 400.00 391.25 399.00 35485700
20061206 398.00 404.50 390.25 402.75 80944104
20061207 397.75 403.50 397.25 397.25 31868000
20061208 398.25 404.75 392.75 400.00 45669200
20061211 405.25 408.00 400.00 404.50 41273400
20061212 408.00 408.00 392.25 396.00 96819200
20061213 399.50 406.25 393.75 401.50 34010100
20061214 402.00 421.00 399.75 412.75 65245700
20061215 410.25 421.00 405.50 410.25 49857300
20061218 406.50 433.50 406.50 423.00 54959900
20061219 423.25 423.25 407.75 412.00 34146500
20061220 418.00 423.50 412.50 422.75 20760700
20061221 425.00 439.75 425.00 432.50 82298800
20061222 436.25 440.50 425.00 429.00 19027800
20061225 429.00 429.00 429.00 429.00 0
20061226 429.00 429.00 429.00 429.00 0
20061227 438.00 438.00 430.00 432.25 19164200
20061228 424.50 436.25 424.50 432.00 19582700
20061229 436.50 448.00 432.50 435.50 6550300
20070101 435.50 435.50 435.50 435.50 0
20070102 428.50 449.00 428.50 447.00 43341100
20070103 440.25 448.00 440.25 445.00 75082000
20070104 445.50 453.25 441.75 449.00 46850300
20070105 452.25 455.75 445.00 449.00 78789600
20070108 446.50 452.25 440.00 440.25 81995000
20070109 449.00 449.00 439.00 440.00 51348400
20070110 437.00 441.50 434.00 435.00 59513800
20070111 433.50 437.25 429.25 432.25 98490104
20070112 428.00 433.00 425.50 430.75 108828600
20070115 433.00 437.00 430.25 434.50 79834304
20070116 431.00 434.00 425.75 427.50 25528500
20070117 427.50 433.00 424.50 430.00 27221100
20070118 435.00 438.00 424.50 428.50 38539200
20070119 430.75 430.75 419.00 428.25 166389408
20070122 429.25 438.50 425.00 432.25 77537200
20070123 439.75 440.50 434.00 436.00 109107600
20070124 439.25 443.00 438.25 440.75 78262600
20070125 435.00 445.25 435.00 444.00 110456104
20070126 439.00 446.75 439.00 444.25 59392900
20070129 443.25 445.50 439.00 444.75 51881600
20070130 444.75 446.00 442.00 444.25 59482800
20070131 446.00 446.00 440.25 443.75 48195700
20070201 444.00 450.50 432.25 448.50 135544400
20070202 441.75 451.00 441.75 449.25 32240000
20070205 442.50 449.75 442.50 448.00 22868700
20070206 451.50 456.75 448.50 454.00 32519000
20070207 458.00 461.75 455.25 460.25 25618400
20070208 450.00 456.50 446.25 452.25 35426800
20070209 445.50 456.25 445.50 449.75 25261900
20070212 444.25 454.00 444.25 451.75 21359000
20070213 455.00 455.00 448.50 449.50 17056200
20070214 448.25 455.00 446.50 454.75 30950400
20070215 458.00 460.50 455.75 460.50 31275900
20070216 456.75 459.50 449.50 455.75 28237900
20070219 453.25 460.00 453.00 459.25 6953300
20070220 461.00 462.75 454.75 457.00 24784500
20070221 457.50 460.25 450.50 451.75 31756400
20070222 454.75 460.75 444.00 456.50 17670000
20070223 452.75 457.25 448.25 450.25 18869700
20070226 454.25 463.00 448.50 452.75 29369400
20070227 446.00 452.75 436.25 437.75 39655200
20070228 424.50 440.25 415.00 434.75 66008300
20070301 453.50 453.50 421.25 431.00 50381200
20070302 430.25 434.75 422.25 432.00 97411304
20070305 432.00 432.00 408.00 427.00 63878600
20070306 433.25 441.25 426.50 441.25 42522700
20070307 448.00 459.00 442.25 451.25 90966400
20070308 470.00 490.00 470.00 484.75 207979008
20070309 480.00 486.75 476.75 479.00 83910800
20070312 486.25 499.75 468.25 481.50 62806000
20070313 489.25 500.00 483.25 488.50 135711808
20070314 477.25 498.00 454.00 475.00 106376504
20070315 488.25 490.00 477.50 482.25 90944704
20070316 476.25 484.25 472.00 482.50 52600800
20070319 485.00 493.75 477.25 489.75 37370500
20070320 489.75 499.00 479.25 497.00 36152200
20070321 499.50 507.00 488.75 503.00 54882400
20070322 513.00 514.25 500.00 501.00 34261200
20070323 497.75 499.25 493.00 497.50 47386600
20070326 494.00 518.25 488.00 494.00 54826600
20070327 501.75 504.50 496.75 501.25 43626300
20070328 494.25 510.00 494.25 501.25 87943904
20070329 499.50 506.75 499.50 504.00 18826300
20070330 508.50 511.25 500.50 508.00 41555500
20070402 500.75 514.25 500.75 511.00 36443600
20070403 518.75 530.00 512.25 528.25 57908000
20070404 525.50 534.50 516.25 521.00 47377300
20070405 521.50 524.50 517.25 522.00 28507600
20070406 522.00 522.00 522.00 522.00 0
20070409 522.00 522.00 522.00 522.00 0
20070410 525.00 530.50 522.00 525.75 41546200
20070411 529.75 535.75 515.50 529.75 40755700
20070412 524.00 531.50 516.00 529.75 27109500
20070413 535.50 536.25 524.50 530.75 34233300
20070416 538.00 538.00 526.00 538.00 26846000
20070417 514.75 551.00 514.75 536.50 31310000
20070418 536.25 536.25 521.25 522.25 34441000
20070419 513.00 525.00 511.00 519.50 26858400
20070420 527.25 530.00 523.75 526.00 37534800
20070423 525.00 527.00 521.00 523.50 37007800
20070424 518.00 521.50 512.00 513.50 57095800
20070425 551.00 564.25 544.75 559.00 106082000
20070426 565.00 574.00 561.50 566.00 84577304
20070427 557.50 579.75 557.50 569.50 103084304
20070430 570.25 584.00 562.25 564.75 31669600
20070501 552.00 578.50 552.00 575.75 20971500
20070502 584.50 588.25 566.50 567.50 114619400
20070503 572.00 572.00 563.00 569.75 93179800
20070504 572.00 583.50 565.00 583.25 47888800
20070507 583.25 583.25 583.25 583.25 0
20070508 587.25 593.50 579.25 585.00 36558300
20070509 574.00 592.75 563.75 567.25 48983100
20070510 564.50 574.00 562.00 570.25 39844300
20070511 561.75 574.75 550.50 566.25 40414700
20070514 580.00 580.50 561.00 571.50 28430100
20070515 550.00 575.00 550.00 569.50 43846400
20070516 571.50 575.75 562.00 572.00 28916800
20070517 577.25 577.25 568.50 572.50 39227400
20070518 573.50 580.25 569.50 574.25 42380100
20070521 581.00 581.00 568.00 569.50 50009200
20070522 567.25 574.75 564.25 570.00 38895700
20070523 576.25 580.50 570.50 577.50 32782500
20070524 580.00 582.25 572.75 574.00 18200100
20070525 568.00 572.75 562.50 569.50 13751600
20070528 569.50 569.50 569.50 569.50 0
20070529 567.50 575.00 565.50 570.00 20308100
20070530 561.50 580.00 560.75 565.00 29394200
20070531 573.25 573.25 561.75 565.75 46332600
20070601 565.75 565.75 565.75 565.75 0
20070604 588.25 593.50 583.00 587.25 102275200
20070605 593.50 611.75 589.50 590.00 86843400
20070606 594.50 600.00 555.50 575.00 64259900
20070607 576.75 581.75 567.00 574.25 76241400
20070608 573.50 574.50 561.50 568.50 32949900
20070611 580.25 580.25 557.00 562.00 89121904
20070612 567.25 570.75 560.25 565.25 47966300
20070613 557.00 568.00 557.00 562.50 43961100
20070614 570.00 574.25 562.50 568.00 63801100
20070615 576.50 579.00 559.75 562.50 156054000
20070618 570.00 574.50 559.50 570.00 45573100
20070619 579.00 579.50 559.50 560.00 32990200
20070620 572.00 572.00 555.00 556.00 38765500
20070621 557.00 559.50 548.00 555.50 99358104
20070622 564.00 573.50 558.50 570.00 81458704
20070625 563.00 572.00 555.50 564.50 23305800
20070626 560.00 575.50 560.00 575.50 78281200
20070627 562.50 573.00 555.50 566.50 68882000
20070628 575.00 591.00 566.50 567.00 45331300
20070629 574.00 583.50 567.50 574.50 91347704
20070702 566.00 576.00 563.00 574.50 48183300
20070703 567.50 603.50 567.50 598.50 82016704
20070704 591.00 600.50 591.00 596.50 37956400
20070705 604.00 606.50 592.00 600.50 75590400
20070706 591.00 606.50 585.50 591.50 61590800
20070709 586.00 605.00 581.50 589.50 50387400
20070710 595.00 608.00 582.00 588.00 50105300
20070711 584.00 585.00 569.50 578.50 63891000
20070712 578.50 592.00 576.50 585.50 155895904
20070713 594.50 600.50 583.00 588.00 42160000
20070716 590.50 590.50 583.00 585.50 36601700
20070717 578.00 589.00 572.50 578.00 38464800
20070718 568.50 581.50 568.50 578.50 119334504
20070719 587.00 590.50 578.00 584.00 35002100
20070720 577.50 589.50 575.00 583.00 45864500
20070723 589.50 589.50 579.50 587.00 94999504
20070724 579.50 589.00 579.50 586.50 86815504
20070725 577.50 587.00 569.00 582.50 104017400
20070726 590.50 590.50 540.50 544.50 82329800
20070727 527.00 554.00 513.50 519.00 144974608
20070730 512.00 540.50 512.00 538.00 116017504
20070731 538.00 560.00 538.00 551.50 73215800
20070801 543.00 555.50 515.00 552.00 69672504
20070802 560.00 570.00 550.00 562.50 46602300
20070803 571.00 571.00 543.00 553.00 56354900
20070806 535.50 557.00 535.50 540.50 33591600
20070807 553.50 566.50 543.00 556.00 32292700
20070808 555.00 587.50 553.50 573.50 173457408
20070809 570.00 570.00 520.50 530.00 113394904
20070810 521.00 535.00 480.00 490.25 112483504
20070813 507.00 546.00 501.50 530.00 74375200
20070814 522.00 535.50 505.50 509.00 47671800
20070815 496.25 536.00 491.50 514.50 37308500
20070816 493.25 507.50 474.00 485.00 94519000
20070817 477.75 510.00 465.50 486.75 136341104
20070820 487.00 498.50 482.00 490.00 82295704
20070821 478.00 494.75 472.75 477.00 47699700
20070822 483.50 512.00 483.00 508.00 72202104
20070823 515.50 525.00 502.50 506.00 40486000
20070824 495.00 514.50 494.00 508.50 38564000
20070827 508.50 508.50 508.50 508.50 0
20070828 511.50 512.50 482.25 484.25 33793100
20070829 474.50 493.75 472.50 492.00 57917300
20070830 503.00 516.00 499.25 515.00 45458400
20070831 524.50 536.50 518.00 535.50 43369000
20070903 542.00 542.00 520.50 527.50 41819000
20070904 516.00 536.50 516.00 532.00 42538200
20070905 539.00 541.50 528.50 528.50 45876900
20070906 525.00 542.00 525.00 540.00 43133400
20070907 545.00 549.00 530.00 533.00 52442700
20070910 525.00 539.00 518.50 525.50 77757304
20070911 529.50 547.50 528.00 546.50 226665808
20070912 543.00 554.50 542.00 552.00 53391300
20070913 581.00 583.50 532.00 541.50 188191712
20070914 536.00 544.00 516.00 525.50 140172704
20070917 517.50 538.50 511.50 530.00 81220000
20070918 534.00 553.00 532.50 545.50 71104704
20070919 561.50 581.50 557.00 579.00 89803904
20070920 577.50 577.50 557.50 564.00 48115100
20070921 555.50 578.00 555.50 569.00 42649800
20070924 572.50 592.50 569.50 574.00 59848600
20070925 574.00 577.50 562.50 569.00 71250400
20070926 574.50 584.50 567.50 580.00 64566800
20070927 577.00 593.50 572.50 582.50 83793000
20070928 576.50 595.00 571.00 578.00 83371400
20071001 582.50 603.50 582.00 594.00 43111700
20071002 602.50 627.00 597.00 611.50 109634600
20071003 615.00 623.50 599.00 617.50 46707700
20071004 613.00 629.50 608.50 613.50 55294700
20071005 611.00 630.00 603.00 622.50 70639704
20071008 608.00 636.00 608.00 622.50 58376100
20071009 622.50 635.00 612.00 622.50 85132200
20071010 639.50 639.50 618.50 626.50 56351800
20071011 629.50 658.00 613.50 646.50 80820104
20071012 635.50 640.00 623.00 640.00 60254700
20071015 630.50 648.00 624.00 629.50 43279100
20071016 623.50 628.00 612.50 621.50 40538700
20071017 612.00 653.00 612.00 641.00 54107400
20071018 631.00 645.00 625.50 628.50 23336800
20071019 631.00 631.50 609.50 620.00 29372500
20071022 595.00 607.00 595.00 600.00 96230200
20071023 609.00 614.00 599.50 607.50 36053000
20071024 605.00 609.00 594.50 597.50 50306800
20071025 605.50 630.00 587.00 622.00 57917300
20071026 621.00 636.50 608.50 623.00 50818300
20071029 626.50 641.50 622.00 626.50 29698000
20071030 624.00 630.00 612.00 613.50 34053500
20071031 615.50 630.00 610.00 626.00 33232000
20071101 630.50 631.50 617.00 623.00 31620000
20071102 614.00 622.00 607.00 608.50 30256000
20071105 599.50 613.00 599.00 610.00 22695100
20071106 617.00 618.50 606.50 616.00 27648900
20071107 620.50 640.50 596.50 597.00 45756000
20071108 592.00 604.50 585.50 592.00 38046300
20071109 600.50 600.50 564.50 573.00 30407900
20071112 564.00 585.00 552.50 567.50 42665300
20071113 560.50 584.50 560.50 571.50 49696100
20071114 582.00 582.00 561.00 565.00 38858500
20071115 571.50 571.50 534.50 536.00 42488600
20071116 542.00 542.00 505.50 522.00 56017000
20071119 524.50 550.00 511.00 516.00 51661500
20071120 523.50 532.50 478.25 510.00 39689300
20071121 495.00 506.50 489.25 499.00 39230500
20071122 506.00 506.50 484.50 501.00 28343300
20071123 491.50 516.50 491.50 512.50 42541300
20071126 524.50 524.50 495.00 501.00 53056500
20071127 491.25 508.00 476.00 485.25 58063000
20071128 492.50 515.00 483.00 509.00 64848900
20071129 506.00 524.50 506.00 521.50 32897200
20071130 513.50 525.00 505.50 507.50 180525408
20071203 505.50 516.00 479.00 480.00 51177900
20071204 483.75 485.75 448.25 464.00 104969104
20071205 463.75 481.25 462.00 481.25 32488000
20071206 487.00 501.50 476.00 481.25 39872200
20071207 480.75 496.75 480.75 495.00 26145400
20071210 493.75 497.50 485.25 495.00 38703500
20071211 493.00 517.00 486.00 516.00 53707500
20071212 503.00 517.50 501.50 506.00 69715904
20071213 498.00 498.25 464.75 467.25 63773200
20071214 465.00 479.25 450.75 459.75 45194900
20071217 451.25 453.00 433.75 446.00 40157400
20071218 460.25 538.00 460.25 505.50 149934608
20071219 513.00 524.50 501.00 502.00 54578600
20071220 502.00 541.00 501.00 525.00 41998800
20071221 528.50 542.00 519.50 519.50 52960400
20071224 521.50 531.00 520.00 523.00 3087600
20071225 523.00 523.00 523.00 523.00 0
20071226 523.00 523.00 523.00 523.00 0
20071227 535.50 538.50 526.00 536.00 17372400
20071228 537.00 546.00 530.50 542.00 16259500
20071231 537.50 545.50 531.00 533.00 6045000
20080101 533.00 533.00 533.00 533.00 0
20080102 528.00 547.00 524.00 532.00 40935500
20080103 528.00 539.50 502.50 516.00 48539800
20080104 514.50 523.00 487.75 491.25 56881900
20080107 498.50 508.50 473.25 480.50 42172400
20080108 485.50 495.00 479.00 490.25 49290000
20080109 475.25 512.50 475.25 506.00 104677704
20080110 506.50 514.00 470.50 472.25 75649304
20080111 471.00 481.25 454.75 479.75 61361400
20080114 475.25 503.00 474.50 490.00 57616600
20080115 483.00 500.00 480.50 484.75 54277900
20080116 477.25 484.50 463.00 466.50 70971400
20080117 473.25 483.75 468.00 470.75 53013100
20080118 466.75 482.50 457.75 470.00 54653000
20080121 461.00 472.00 443.50 446.00 64948100
20080122 436.50 464.25 421.50 449.00 85051600
20080123 459.75 462.50 437.75 450.50 61637300
20080124 465.00 490.00 465.00 477.50 68193800
20080125 482.00 501.50 470.25 496.00 129260704
20080128 484.25 526.00 484.25 519.50 102579000
20080129 520.00 560.00 520.00 531.50 91794104
20080130 525.50 553.00 525.50 540.50 58965100
20080131 532.50 539.50 520.00 532.00 53586600
20080201 540.00 556.50 532.50 549.00 47237800
20080204 549.50 560.50 545.50 558.50 30274600
20080205 553.00 559.50 531.00 534.50 49054400
20080206 533.50 550.50 527.50 547.00 53068900
20080207 542.50 546.50 532.50 534.00 36995400
20080208 543.00 550.50 536.00 541.50 36762900
20080211 540.50 551.50 536.00 542.50 24911600
20080212 547.50 560.00 539.00 558.00 24756600
20080213 551.00 558.50 543.50 547.50 35101300
20080214 557.00 562.50 547.50 550.00 48744400
20080215 550.00 552.50 531.50 535.50 37296100
20080218 547.00 555.00 544.00 553.50 29022200
20080219 548.00 581.50 546.00 575.00 39236700
20080220 571.50 588.00 567.00 578.50 47628400
20080221 580.50 600.00 578.50 591.00 45830400
20080222 583.50 602.50 583.50 599.00 67654400
20080225 602.00 623.00 602.00 622.00 26092700
20080226 618.00 628.00 598.50 601.00 64591600
20080227 606.00 606.00 585.00 594.50 72586504
20080228 590.00 602.00 579.50 581.50 40538700
20080229 580.00 592.50 565.50 589.50 53785000
20080303 585.50 601.00 574.00 596.50 44965500
20080304 594.50 608.00 589.00 599.00 58317200
20080305 602.50 609.00 587.00 600.00 81970200
20080306 627.00 635.00 579.00 598.00 111857304
20080307 578.50 601.50 578.50 581.00 91180304
20080310 584.00 593.00 581.50 584.50 59950900
20080311 588.50 607.50 586.00 602.00 119731304
20080312 613.50 643.50 613.50 638.00 113956000
20080313 623.00 637.00 616.00 631.50 70450600
20080314 628.50 644.50 621.50 627.00 51887800
20080317 608.00 620.00 595.00 609.00 65189900
20080318 619.00 623.00 603.00 620.00 51704900
20080319 627.00 627.00 602.50 617.00 57508100
20080320 612.00 620.00 600.50 607.50 68630904
20080321 607.50 607.50 607.50 607.50 0
20080324 607.50 607.50 607.50 607.50 0
20080325 619.00 644.00 610.00 628.50 87206104
20080326 622.50 646.00 621.50 630.50 50306800
20080327 629.50 658.50 629.50 650.00 39345200
20080328 654.00 661.00 638.50 643.00 48812600
20080331 637.00 649.50 627.00 645.50 61736500
20080401 629.50 666.00 629.50 658.00 53431600
20080402 665.00 665.00 644.50 656.50 36183200
20080403 654.00 658.00 638.00 645.00 33749700
20080404 650.00 652.50 640.00 649.50 23181800
20080407 649.50 652.00 631.00 639.50 41422200
20080408 633.00 636.50 625.00 636.00 38154800
20080409 630.00 643.00 630.00 637.50 71203904
20080410 632.00 642.50 623.00 636.00 42082500
20080411 639.50 642.00 615.00 618.50 39351400
20080414 616.50 623.00 605.50 610.00 45439800
20080415 617.00 626.00 610.00 620.00 30395500
20080416 623.00 623.50 615.50 623.50 50322300
20080417 626.50 636.00 616.00 631.50 40929300
20080418 630.50 632.00 615.50 623.50 63013700
20080421 622.50 626.50 614.50 621.00 25392100
20080422 623.00 627.50 617.00 624.00 32853800
20080423 629.50 630.50 589.00 594.50 92169200
20080424 596.00 600.00 584.00 590.50 54398800
20080425 590.50 606.50 589.50 595.00 42014300
20080428 601.00 601.00 588.00 591.00 24738000
20080429 591.50 600.00 578.50 582.00 26526700
20080430 581.50 592.00 581.50 590.50 45836600
20080501 590.50 605.00 590.50 602.50 28048800
20080502 610.00 634.50 610.00 624.50 42798600
20080506 638.00 638.00 614.00 618.00 31542500
20080507 615.50 637.50 614.00 634.50 39980700
20080508 629.50 640.00 623.00 640.00 25234000
20080509 640.50 642.50 633.00 633.50 137373408
20080512 633.50 641.00 631.50 636.00 23029900
20080513 642.50 642.50 615.00 621.00 47175800
20080514 626.50 636.00 617.50 628.00 51571600
20080515 624.00 641.50 619.50 634.00 53623800
20080516 634.50 652.00 630.00 643.00 50015400
20080519 643.00 650.00 629.50 646.00 45157700
20080520 641.50 645.00 619.00 621.50 53568000
20080521 626.50 626.50 616.50 620.00 38796500
20080522 615.00 624.50 615.00 622.00 52225700
20080523 618.50 623.00 611.00 611.00 31582800
20080527 610.00 615.50 597.50 597.50 97535304
20080528 603.00 615.00 600.00 608.50 47188200
20080529 605.50 621.50 602.00 620.00 56097600
20080530 616.00 625.00 604.50 604.50 220375904
20080602 610.00 611.00 602.00 605.00 38877100
20080603 600.00 619.50 600.00 619.00 35798800
20080604 613.50 620.00 608.50 617.00 47798900
20080605 614.50 622.00 611.00 619.00 45579300
20080606 620.50 638.00 620.50 629.50 70239800
20080610 619.00 621.50 610.50 610.50 38263300
20080611 609.00 615.00 594.50 601.00 60260900
20080612 602.50 618.00 602.00 618.00 67384704
20080613 613.00 626.00 606.00 619.50 47309100
20080616 617.00 628.00 615.50 620.00 44233900
20080617 622.00 653.00 622.00 653.00 90892000
20080618 647.50 652.50 640.50 649.00 48896300
20080619 650.00 650.00 640.00 643.00 37386000
20080620 640.50 670.00 640.00 644.50 95135904
20080623 655.00 713.00 654.00 709.00 117542704
20080624 709.00 716.50 687.00 690.00 78247104
20080625 696.00 725.00 696.00 718.50 71225600
20080626 709.50 745.00 709.50 725.00 81827600
20080627 721.00 740.00 712.50 734.00 47640800
20080630 728.00 740.00 726.00 734.50 50626100
20080701 727.00 744.00 721.00 721.00 79871504
20080702 725.00 726.00 692.00 713.00 86356704
20080703 710.00 710.00 684.00 684.00 184084208
20080704 691.50 691.50 681.50 682.50 25885000
20080707 692.50 699.50 686.00 694.00 58760500
20080708 685.50 721.50 681.00 708.50 68330200
20080709 720.00 720.00 681.50 690.00 85293400
20080710 684.00 688.50 669.00 670.00 54408100
20080711 669.50 684.50 656.50 656.50 47166500
20080714 668.00 674.50 657.00 660.00 32856900
20080715 648.50 661.50 644.00 658.00 46270600
20080716 664.00 681.50 660.00 678.00 67204904
20080717 691.00 703.50 680.00 689.00 77004000
20080718 680.00 696.50 675.00 685.00 35634500
20080721 686.50 726.00 677.00 720.50 45653700
20080722 720.00 739.50 711.00 729.00 46329500
20080723 740.00 740.00 704.50 712.00 56587400
20080724 722.00 722.00 682.50 690.00 82667704
20080725 669.00 688.00 669.00 679.50 45148400
20080728 678.50 682.00 670.50 676.50 24043600
20080729 674.00 691.00 673.50 683.00 42163100
20080730 695.00 704.00 689.50 700.00 33969800
20080731 700.00 717.50 682.00 711.00 70791600
20080801 699.50 715.00 698.00 711.50 29047000
20080804 711.50 715.00 694.00 702.00 33154500
20080805 700.50 729.50 692.00 714.00 36378500
20080806 725.00 729.00 708.50 711.00 42826500
20080807 704.00 714.00 700.50 710.00 26219800
20080808 702.50 714.00 684.00 700.50 20680100
20080811 704.50 705.00 684.50 689.00 26908000
20080812 691.50 705.50 662.00 665.00 40234900
20080813 666.00 670.50 648.50 664.00 67071600
20080814 669.50 680.00 656.50 664.00 34028700
20080815 675.50 675.50 658.00 665.00 23191100
20080818 667.50 681.00 665.50 668.00 27041300
20080819 665.00 669.50 649.00 660.50 53093700
20080820 666.00 676.00 664.00 669.50 27044400
20080821 661.00 683.50 658.00 672.00 19427700
20080822 672.50 721.50 672.50 711.50 55610900
20080826 716.00 724.50 692.50 692.50 55579900
20080827 690.50 697.00 682.00 690.00 52526400
20080828 685.50 708.00 685.50 698.00 46707700
20080829 695.50 727.00 691.00 722.00 52603900
20080901 711.00 735.00 711.00 730.50 47461000
20080902 733.00 740.00 716.00 719.00 34146500
20080903 708.00 740.00 696.50 698.00 67995400
20080904 703.00 734.00 687.00 692.00 59867200
20080905 692.00 702.00 664.00 666.50 39664500
20080908 692.50 698.00 675.50 675.50 14601000
20080909 677.50 693.50 657.00 661.50 51909500
20080910 657.50 670.50 632.50 633.50 52213300
20080911 639.00 650.00 630.00 633.00 67663704
20080912 639.00 649.00 633.00 638.50 38427600
20080915 634.00 639.50 614.00 616.50 42584700
20080916 602.00 619.00 565.00 597.50 125199704
20080917 610.50 623.00 577.00 586.00 87392104
20080918 586.00 598.50 572.50 580.50 74579800
20080919 618.00 645.00 560.50 600.00 198626304
20080922 600.00 615.00 580.00 592.00 76613400
20080923 576.00 591.00 560.00 570.00 95269200
20080924 572.00 592.50 558.00 592.50 141657600
20080925 589.00 593.50 576.00 582.00 58459800
20080926 581.50 581.50 561.50 572.50 53769500
20080929 573.00 573.00 532.00 532.50 102634800
20080930 519.50 548.00 508.00 543.50 61442000
20081001 546.50 558.50 534.50 545.00 55341200
20081002 543.50 571.00 543.50 561.50 56305300
20081003 558.00 571.00 542.00 551.50 37014000
20081006 540.00 542.50 517.50 524.50 49702300
20081007 533.50 550.50 490.50 499.75 44401300
20081008 482.00 519.00 451.00 458.00 92637304
20081009 471.75 497.75 461.75 477.00 55152100
20081010 476.00 478.25 444.50 449.00 96785104
20081013 464.75 474.25 423.25 433.75 152216208
20081014 455.25 477.75 412.50 430.00 149221600
20081015 428.25 434.25 395.50 400.00 180085200
20081016 404.00 448.75 400.00 438.50 125525200
20081017 460.00 462.00 425.25 442.75 96214704
20081020 443.50 459.25 432.00 450.00 54370900
20081021 464.25 500.50 458.25 485.50 116194200
20081022 483.50 486.50 441.75 443.50 99007800
20081023 438.25 453.00 420.50 428.50 113925000
20081024 420.00 422.50 382.25 405.00 133476704
20081027 402.00 402.00 359.75 366.75 125193504
20081028 382.50 387.25 362.00 367.00 121929200
20081029 385.00 388.75 368.50 376.00 147938208
20081030 385.00 425.00 383.50 417.25 143471104
20081031 418.75 443.50 418.75 433.25 81939200
20081103 445.75 471.00 427.00 461.50 58903100
20081104 465.25 504.00 462.00 495.75 97690304
20081105 498.50 499.50 467.50 483.00 81260304
20081106 486.25 488.50 454.25 456.50 76883104
20081107 455.50 486.25 455.50 480.50 50616800
20081110 493.25 508.50 488.25 493.50 34760300
20081111 491.00 502.50 477.00 494.25 67902400
20081112 503.50 503.50 462.25 469.00 75686504
20081113 458.00 469.75 425.75 429.50 130854104
20081114 450.00 453.75 426.25 438.75 175463104
20081117 435.00 445.00 399.50 410.00 76582400
20081118 406.75 412.00 385.50 398.75 123314904
20081119 402.25 405.00 378.75 382.75 69061800
20081120 376.50 393.75 365.25 371.25 118218504
20081121 369.50 401.25 369.50 377.25 92603200
20081124 389.75 412.50 385.50 406.00 69911200
20081125 401.00 440.00 399.75 425.25 145228800
20081126 421.25 438.25 416.75 421.50 158093808
20081127 422.25 442.00 422.25 439.75 23866900
20081128 439.75 451.25 430.50 447.50 38799600
20081201 449.75 449.75 407.25 411.00 91276400
20081202 402.25 425.25 394.00 423.25 35045500
20081203 419.75 434.25 407.75 415.00 57198100
20081204 417.75 422.50 405.75 412.50 74880504
20081205 412.50 413.50 384.25 390.00 42767600
20081208 413.50 416.00 401.50 405.00 98425000
20081209 405.75 437.50 405.00 433.25 100886400
20081210 437.50 441.25 426.50 430.50 72660904
20081211 430.50 433.00 409.50 412.75 90011600
20081212 410.00 444.50 392.50 430.25 105896000
20081215 440.50 457.75 440.25 442.75 44373400
20081216 438.00 468.25 438.00 462.25 61721000
20081217 463.25 474.00 439.25 460.25 106159504
20081218 460.00 460.00 438.25 452.50 87302200
20081219 452.50 455.75 428.00 449.75 56819900
20081222 440.25 444.75 436.25 444.00 43093100
20081223 430.75 448.00 429.00 441.00 17143000
20081224 434.75 455.75 429.25 455.75 5025100
20081229 452.50 459.50 437.75 443.25 16774100
20081230 452.50 458.25 440.50 453.25 20422800
20081231 466.00 466.00 445.75 445.75 8940400
20090102 450.25 473.00 450.25 471.75 25488200
20090105 475.50 485.00 460.25 473.50 22509100
20090106 476.75 503.50 466.00 488.50 68720800
20090107 486.00 490.50 462.00 465.75 22239400
20090108 450.00 457.75 438.75 451.75 71470504
20090109 449.75 457.75 436.50 455.00 36394000
20090112 451.25 457.00 438.75 442.50 22158800
20090113 433.50 442.00 419.00 432.50 35448500
20090114 433.25 433.25 403.50 412.50 34518500
20090115 413.75 427.50 395.25 410.25 72636104
20090116 415.00 432.75 415.00 422.75 43837100
20090119 430.00 432.00 397.00 406.50 50514500
20090120 411.00 420.50 381.75 386.50 109795800
20090121 379.25 398.50 379.25 388.00 85587904
20090122 395.00 396.00 370.25 378.25 78408304
20090123 375.00 377.00 353.75 365.50 88945200
20090126 362.00 374.00 358.00 367.25 43989000
20090127 367.25 396.75 366.25 384.50 102420904
20090128 386.75 411.00 386.50 405.00 78864000
20090129 400.50 400.50 387.00 392.00 33021200
20090130 392.00 404.25 387.75 391.00 51946700
20090202 382.00 384.00 373.00 377.50 53788100
20090203 376.75 383.50 367.50 377.00 78650104
20090204 381.50 404.75 370.25 399.25 54408100
20090205 391.75 413.25 387.50 399.00 43173700
20090206 402.00 410.75 399.50 405.00 46651900
20090209 406.00 427.25 403.50 419.25 52597700
20090210 414.00 416.25 394.00 398.75 50809000
20090211 394.00 402.50 391.00 397.25 35420600
20090212 393.25 399.50 380.50 393.00 44605900
20090213 395.75 401.50 381.75 386.75 52231900
20090216 381.00 383.25 372.00 374.75 53633100
20090217 370.50 373.00 359.75 365.25 60288800
20090218 367.00 386.50 367.00 383.00 87026304
20090219 387.75 389.75 376.50 386.00 54736700
20090220 378.50 380.25 365.25 368.00 89968200
20090223 376.00 383.25 361.75 367.00 46416300
20090224 362.00 363.25 342.00 353.25 118206104
20090225 361.00 361.00 350.00 350.25 91918104
20090226 357.00 368.50 346.75 363.25 90653304
20090227 363.00 363.00 350.25 357.75 62130200
20090302 347.50 358.00 345.75 351.00 54228300
20090303 358.00 360.25 349.00 349.50 54572400
20090304 355.25 380.00 355.00 377.25 73919504
20090305 418.00 459.00 409.00 412.50 235432608
20090306 410.00 419.25 389.50 413.00 148843408
20090309 414.50 424.75 390.00 405.00 58438100
20090310 403.50 428.75 403.50 425.00 58214900
20090311 423.75 431.00 411.25 416.75 82987000
20090312 418.00 429.50 414.00 424.50 98784600
20090313 433.75 441.00 426.00 437.75 86471400
20090316 442.75 454.75 433.50 454.75 62486700
20090317 450.00 454.50 437.75 445.50 56348700
20090318 448.25 453.00 442.25 445.75 97042400
20090319 454.25 454.25 438.00 451.75 74486800
20090320 445.50 473.75 445.50 470.25 94376400
20090323 476.75 491.75 470.75 486.75 75813600
20090324 491.00 497.25 467.25 478.75 144807200
20090325 479.25 503.50 472.25 495.75 106268000
20090326 494.75 497.50 482.75 487.50 56689700
20090327 485.25 495.00 478.00 482.25 37581300
20090330 477.75 486.50 471.00 473.75 85516600
20090331 480.25 494.75 474.00 491.75 76421200
20090401 491.50 495.75 474.00 493.50 70763704
20090402 498.25 524.00 497.75 510.50 70738904
20090403 516.00 533.00 501.50 529.50 102827000
20090406 534.50 564.00 529.50 541.00 131486504
20090407 543.50 543.50 497.75 510.00 87044904
20090408 500.00 517.00 500.00 505.00 35960000
20090409 515.50 525.00 506.00 520.00 51069400
20090414 520.50 545.50 520.50 531.00 50985700
20090415 523.00 539.50 517.50 526.50 62669600
20090416 539.00 540.00 506.50 533.50 104110400
20090417 531.50 549.00 524.50 544.00 75981000
20090420 546.50 550.00 535.50 543.00 13175000
20090421 537.00 540.00 517.00 535.50 5105700
20090422 538.00 541.50 523.50 539.50 33030500
20090423 540.50 573.50 532.00 555.50 21969700
20090424 556.00 590.00 556.00 581.50 70447504
20090427 571.50 583.50 560.00 582.00 3304600
20090428 578.00 578.00 559.00 564.00 6925400
20090429 564.50 573.00 558.50 567.50 14802500
20090430 569.50 586.00 569.50 578.00 12396900
20090501 564.50 594.50 564.50 594.00 1240000
20090505 607.00 631.00 595.50 615.00 29254700
20090506 610.50 638.50 610.50 617.50 109702800
20090507 619.00 624.00 592.00 600.00 30107200
20090508 600.00 602.00 579.00 585.00 6227900
20090511 585.00 589.50 556.50 566.00 7126900
20090512 560.50 596.00 560.50 585.00 11277800
20090513 584.50 592.50 575.50 580.50 6981200
20090514 576.50 581.50 567.00 581.00 14260000
20090515 588.50 593.00 578.50 585.00 4051700
20090518 577.00 595.50 568.50 594.50 9061300
20090519 596.00 611.50 594.50 603.00 12254300
20090520 606.00 618.00 600.00 607.00 2929500
20090521 604.00 604.00 595.00 596.50 18280700
20090522 597.00 603.50 586.00 592.00 14325100
20090526 592.50 596.50 580.00 592.00 5208000
20090527 591.50 599.00 585.00 587.00 3875000
20090528 582.50 586.00 567.00 585.00 20416600
20090529 590.50 593.50 583.50 585.50 7195100
20090601 593.50 597.50 581.50 594.00 15081500
20090602 597.00 597.00 586.00 588.00 6382900
20090603 592.00 592.00 575.00 576.00 7867800
20090604 578.50 588.00 577.00 580.00 13807400
20090605 586.50 590.50 576.00 580.00 19650900
20090608 581.00 581.50 571.00 577.00 7715900
20090609 576.00 583.00 574.00 578.00 19796600
20090610 576.00 588.00 576.00 578.50 19353300
20090611 578.50 580.50 570.50 579.00 21579100
20090612 577.50 577.50 553.50 559.00 26895600
20090615 555.50 556.50 550.00 552.50 6779700
20090616 551.00 554.00 538.50 540.50 12179900
20090617 541.00 544.50 526.00 530.00 6057400
20090618 526.50 526.50 510.00 514.50 6668100
20090619 516.00 518.00 504.00 510.50 89887600
20090622 512.50 533.00 510.00 524.50 71901400
20090623 514.00 514.00 476.25 492.00 67105700
20090624 491.50 508.00 488.50 500.00 10611300
20090625 502.00 508.50 496.00 505.50 7920500
20090626 504.00 526.00 504.00 516.50 7269500
20090629 515.50 525.00 507.00 511.50 11324300
20090630 515.00 526.00 511.00 518.50 22750900
20090701 522.00 525.00 507.00 513.00 6900600
20090702 510.00 516.50 504.00 505.50 2532700
20090703 508.50 509.50 498.00 499.25 3605300
20090706 499.75 513.50 494.75 509.00 8187100
20090707 511.00 523.50 508.50 517.00 6215500
20090708 512.50 515.00 505.50 510.00 8602500
20090709 511.00 514.00 506.50 509.50 2895400
20090710 509.00 509.00 494.75 498.70 18228000
20090713 497.75 507.00 492.50 504.00 2982200
20090714 506.50 515.00 504.00 513.00 4529100
20090715 518.50 531.50 518.50 527.00 5759800
20090716 523.50 531.00 520.00 524.00 7188900
20090717 525.50 535.50 523.50 528.50 12954900
20090720 532.50 535.50 529.50 532.00 9138800
20090721 536.00 550.00 534.00 547.50 13103700
20090722 550.50 552.50 543.00 550.00 15289200
20090723 549.00 553.50 544.50 552.50 7911200
20090724 551.50 552.50 545.50 550.00 8608700
20090727 551.50 554.50 538.00 540.50 2842700
20090728 539.50 543.00 529.00 530.00 5071600
20090729 527.50 534.00 524.50 529.50 4724400
20090730 533.00 546.00 533.00 543.50 4361700
20090731 544.00 549.50 535.50 547.00 7843000
20090803 550.00 556.00 540.00 552.50 13224600
20090804 552.50 558.50 546.00 556.00 11020500
20090805 552.00 566.50 550.50 562.50 50458700
20090806 565.00 578.00 559.50 573.00 8345200
20090807 569.50 580.00 563.00 576.50 32810400
20090810 578.00 594.50 578.00 585.00 5691600
20090811 581.50 586.50 558.50 564.00 5487000
20090812 561.00 567.00 559.50 562.00 8608700
20090813 563.50 588.50 559.00 580.00 79843600
20090814 581.50 597.50 578.50 592.50 15475200
20090817 589.50 597.00 583.50 588.00 17611100
20090818 587.00 598.00 586.50 598.00 5790800
20090819 597.00 597.00 585.50 593.50 8016600
20090820 594.00 607.50 594.00 603.50 3379000
20090821 601.00 620.50 601.00 618.50 12558100
20090824 620.00 621.00 602.00 614.00 29118300
20090825 619.50 681.00 596.00 670.00 101286304
20090826 676.50 697.00 644.50 652.50 47008400
20090827 661.00 678.50 659.50 667.00 65661100
20090828 672.50 675.00 657.50 664.00 53701300
20090901 658.50 660.00 645.00 649.50 52526400
20090902 650.00 654.50 634.50 642.50 80038904
20090903 640.50 647.50 635.00 639.50 29605000
20090904 654.50 665.00 646.50 658.50 44023100
20090907 665.00 672.00 661.00 665.00 11454500
20090908 664.00 680.00 659.50 677.50 66197400
20090909 672.50 697.00 672.00 694.50 42311900
20090910 693.00 704.50 693.00 702.50 61841900
20090911 699.00 708.50 696.00 699.50 51605700
20090914 694.50 704.50 687.50 689.50 27537300
20090915 695.50 695.50 683.50 689.00 17236000
20090916 692.00 702.50 692.00 699.50 18460500
20090917 705.50 728.50 700.50 725.00 51109700
20090918 719.00 725.50 705.00 713.50 47702800
20090921 716.50 720.00 709.00 713.50 20667700
20090922 718.00 725.50 710.50 712.00 15255100
20090923 708.50 714.00 703.00 708.50 15775900
20090924 709.00 709.00 693.50 698.00 37590600
20090925 698.50 703.00 696.50 699.50 22146400
20090928 701.00 716.50 694.50 711.50 20630500
20090929 710.00 715.50 706.00 710.00 14969900
20090930 708.50 714.00 696.50 702.00 21693800
20091001 697.50 704.00 693.50 695.00 26694100
20091002 687.50 690.00 666.50 675.50 27906200
20091005 674.50 690.50 664.50 686.50 12939400
20091006 693.00 702.00 685.50 700.00 26805700
20091007 699.50 708.50 699.00 704.00 18379900
20091008 710.00 726.00 708.50 723.00 29583300
20091009 727.50 734.50 715.00 724.00 13925200
20091012 728.50 728.50 724.00 725.00 13621400
20091013 719.00 730.00 719.00 720.50 28234800
20091014 729.00 732.50 720.00 728.50 16461000
20091015 742.50 805.50 734.00 786.00 105734800
20091016 790.50 802.50 788.50 799.00 81505200
20091019 806.50 813.00 795.50 803.00 32050900
20091020 809.00 813.00 797.00 798.50 36806300
20091021 802.50 807.50 783.50 799.50 31114700
20091022 795.00 798.00 783.00 788.00 24868200
20091023 797.00 798.00 789.00 790.50 19452500
20091026 796.00 796.00 769.50 772.00 20844400
20091027 769.00 778.50 762.00 765.00 18352000
20091028 768.00 768.00 732.00 738.00 23287200
20091029 731.00 761.00 728.00 759.50 22121600
20091030 764.00 785.50 760.00 760.00 30380000
20091102 766.00 770.00 737.50 742.00 53865600
20091103 734.00 739.50 729.50 734.50 42758300
20091104 744.50 746.50 734.50 745.00 40089200
20091105 738.50 757.50 736.00 751.00 10344700
20091106 750.50 760.00 744.00 756.50 17133700
20091109 758.00 764.00 752.00 761.00 9129500
20091110 765.50 773.50 747.00 754.00 14588600
20091111 758.50 790.00 749.50 786.00 33015000
20091112 779.50 786.50 759.00 773.50 31961000
20091113 776.50 783.00 766.00 773.00 16966300
20091116 776.00 799.50 775.00 795.00 15438000
20091117 796.50 797.00 774.50 779.00 12164400
20091118 778.50 788.00 778.50 780.50 16746200
20091119 775.00 778.00 758.00 760.00 12555000
20091120 758.50 769.00 750.00 752.00 14721900
20091123 754.50 766.50 754.50 762.50 19297500
20091124 757.00 766.50 747.00 756.00 22062700
20091125 758.00 765.00 757.50 757.50 39453700
20091126 760.00 760.50 738.00 739.50 13798100
20091127 732.50 743.00 727.50 741.00 17598700
20091130 740.50 749.50 736.50 736.50 23544500
20091201 738.00 765.50 738.00 761.50 12657300
20091202 761.00 772.50 756.50 768.00 13655500
20091203 772.50 786.50 769.00 777.00 19539300
20091204 774.00 787.50 767.50 785.00 18941000
20091207 786.50 792.50 781.50 788.00 19908200
20091208 789.50 805.00 779.50 797.50 31520800
20091209 797.00 803.00 784.00 794.00 81142504
20091210 803.00 816.50 790.50 797.50 40253500
20091211 799.50 812.00 795.50 803.50 34258100
20091214 811.00 819.00 808.00 810.00 20463100
20091215 813.50 830.00 802.50 825.00 31024800
20091216 822.00 841.50 822.00 841.00 39382400
20091217 835.50 853.50 830.50 834.50 42680800
20091218 852.50 908.00 846.00 900.00 375927712
20091221 898.00 912.50 884.00 887.00 61032800
20091222 892.50 907.00 892.00 904.50 31285200
20091223 909.00 912.00 902.00 908.50 23938200
20091224 909.50 911.00 905.00 910.00 4017600
20091229 905.50 931.00 905.50 927.50 21855000
20091230 927.50 929.50 922.00 929.00 11277800
20091231 924.00 934.50 924.00 930.00 7455500
20100104 935.00 940.50 923.50 938.00 49990600
20100105 930.50 939.00 924.00 927.00 51549900
20100106 931.00 939.00 928.00 932.50 46323300
20100107 929.50 946.50 927.50 940.50 31015500
20100108 939.50 944.00 931.50 932.00 20925000
20100111 941.00 941.00 932.00 939.00 28752500
20100112 939.50 939.50 916.00 927.50 21380700
20100113 927.50 935.00 915.50 921.00 27007200
20100114 926.50 934.00 923.50 931.00 14005800
20100115 929.00 937.50 922.50 925.50 38319100
20100118 930.00 936.50 922.50 928.50 16374200
20100119 925.00 930.50 914.50 929.00 20853700
20100120 929.50 936.00 922.50 928.50 22375800
20100121 931.00 933.50 915.00 918.00 29949100
20100122 916.50 920.50 900.50 900.50 101766800
20100125 896.50 902.00 892.00 898.00 32351600
20100126 895.50 896.00 885.00 893.00 37017100
20100127 889.00 896.00 880.00 888.50 72118400
20100128 897.00 899.50 881.00 884.50 70986904
20100129 886.50 908.00 884.00 904.50 73166200
20100201 903.00 908.50 899.00 907.00 37159700
20100202 910.00 939.00 898.50 932.33 59786600
20100203 931.50 937.50 919.00 923.50 48651400
20100204 923.00 930.00 907.00 915.00 28272000
20100205 908.50 913.00 876.50 884.50 54432900
20100208 889.00 890.50 877.00 882.00 33979100
20100209 879.50 899.50 877.00 895.00 48046900
20100210 900.00 933.00 895.00 930.00 79403400
20100211 909.00 913.50 885.50 911.00 80829400
20100212 914.00 923.00 907.00 912.00 47340100
20100215 914.00 919.00 899.50 901.00 15475200
20100216 906.00 910.50 901.50 909.50 35758500
20100217 914.50 921.50 910.50 920.00 25928400
20100218 919.00 929.00 903.50 926.00 30931800
20100219 919.50 942.00 917.00 940.00 58996100
20100222 943.00 948.00 940.00 942.50 39906300
20100223 946.00 949.00 937.50 941.00 22115400
20100224 940.00 956.00 940.00 953.00 29366300
20100225 950.50 953.50 934.00 945.00 40920000
20100226 951.50 976.00 946.50 975.00 44578000
20100301 984.50 1035.00 982.50 1034.00 69768600
20100302 1036.00 1062.00 1032.00 1048.00 43424800
20100303 1049.00 1052.00 1024.00 1042.00 29037700
20100304 1028.00 1049.00 1019.00 1040.00 51801000
20100305 1038.00 1057.00 1032.00 1049.00 23113600
20100308 1055.00 1056.00 1043.00 1045.00 29257800
20100309 1047.00 1069.00 1043.00 1066.00 33523400
20100310 1062.00 1085.00 1062.00 1083.00 26945200
20100311 1080.00 1113.00 1079.00 1104.00 42166200
20100312 1104.00 1122.00 1103.00 1120.00 24589200
20100315 1116.00 1126.00 1113.00 1118.00 19114600
20100316 1123.00 1129.00 1119.00 1129.00 24046700
20100317 1130.00 1136.00 1125.00 1135.00 36766000
20100318 1130.00 1154.00 1129.00 1154.00 66082700
20100319 1154.00 1182.00 1154.00 1178.00 82320504
20100322 1171.00 1175.00 1155.00 1170.00 33520300
20100323 1167.00 1203.00 1167.00 1196.00 42721100
20100324 1197.00 1209.00 1177.00 1194.00 17360000
20100325 1194.00 1203.00 1184.00 1192.00 21247400
20100326 1193.00 1194.00 1181.00 1188.00 22992700
20100329 1191.00 1202.00 1191.00 1197.00 20776200
20100330 1203.00 1206.00 1194.00 1199.00 34530900
20100331 1199.00 1204.00 1183.00 1192.00 32460100
20100401 1198.00 1222.00 1193.00 1218.00 26173300
20100406 1224.00 1250.00 1217.00 1244.00 17335200
20100407 1248.00 1259.00 1232.00 1232.00 21731000
20100408 1229.00 1231.00 1209.00 1219.00 27345100
20100409 1227.00 1241.00 1225.00 1239.00 16538500
20100412 1241.00 1247.00 1224.00 1225.00 15202400
20100413 1224.00 1225.00 1193.00 1198.00 31074400
20100414 1199.00 1201.00 1189.00 1196.00 24251300
20100415 1196.00 1200.00 1183.00 1189.00 32283400
20100416 1172.00 1187.00 1160.00 1162.00 138836608
20100419 1161.00 1166.00 1150.00 1154.00 23975400
20100420 1158.00 1191.00 1156.00 1189.00 35777100
20100421 1187.00 1208.00 1180.00 1193.00 20503400
20100422 1192.00 1215.00 1184.00 1200.00 39484700
20100423 1205.00 1226.00 1205.00 1220.00 32184200
20100426 1227.00 1268.00 1227.00 1261.00 31616900
20100427 1268.00 1268.00 1224.00 1224.00 30246700
20100428 1213.00 1222.00 1192.00 1195.00 34819200
20100429 1200.00 1221.00 1186.00 1217.00 28879600
20100430 1221.00 1229.00 1210.00 1224.00 36930300
20100504 1236.00 1259.00 1223.00 1233.00 48403400
20100505 1235.00 1238.00 1214.00 1220.00 43409300
20100506 1214.00 1237.00 1200.00 1211.00 38846100
20100507 1171.00 1192.00 1144.00 1157.00 74908400
20100510 1190.00 1241.00 1181.00 1241.00 54529000
20100511 1229.00 1287.00 1227.00 1279.00 69009104
20100512 1288.00 1300.00 1253.00 1276.00 67660600
20100513 1284.00 1284.00 1266.00 1277.00 33191700
20100514 1273.00 1289.00 1259.00 1265.00 37103900
20100517 1250.00 1267.00 1248.00 1255.00 38951500
20100518 1276.00 1276.00 1251.00 1266.00 34512300
20100519 1245.00 1250.00 1218.00 1221.00 40265900
20100520 1224.00 1233.00 1172.00 1184.00 52740300
20100521 1182.00 1198.00 1158.00 1173.00 88619704
20100524 1179.00 1195.00 1171.00 1192.00 38443100
20100525 1163.00 1202.00 1163.00 1190.00 87565704
20100526 1217.00 1227.00 1204.00 1207.00 472647712
20100527 1217.00 1234.00 1199.00 1234.00 39311100
20100528 1237.00 1277.00 1237.00 1264.00 53850100
20100601 1255.00 1287.00 1253.00 1278.00 74942504
20100602 1272.00 1313.00 1264.00 1313.00 54082600
20100603 1336.00 1345.00 1322.00 1333.00 39221200
20100604 1331.00 1356.00 1324.00 1330.00 28758700
20100607 1309.00 1357.00 1309.00 1354.00 46239600
20100608 1391.00 1425.00 1385.00 1407.00 68658800
20100609 1421.00 1435.00 1401.00 1435.00 41428400
20100610 1418.00 1489.00 1418.00 1473.00 88585600
20100611 1481.00 1481.00 1410.00 1415.00 46066000
20100614 1426.00 1445.00 1426.00 1440.00 35340000
20100615 1429.00 1453.00 1428.00 1445.00 42209600
20100616 1480.00 1483.00 1465.00 1470.00 53778800
20100617 1470.00 1474.00 1450.00 1455.00 33579200
20100618 1455.00 1463.00 1444.00 1447.00 37686700
20100621 1467.00 1474.00 1449.00 1467.00 37553400
20100622 1455.00 1490.00 1455.00 1490.00 47643900
20100623 1480.00 1496.00 1472.00 1476.00 36744300
20100624 1480.00 1483.00 1447.00 1452.00 23160100
20100625 1462.00 1464.00 1433.00 1435.00 22701300
20100628 1433.00 1440.00 1424.00 1433.00 27999200
20100629 1411.00 1424.00 1396.00 1400.00 24350500
20100630 1404.00 1417.00 1399.00 1415.00 30699300
20100701 1394.00 1422.00 1363.00 1390.00 37792100
20100702 1398.00 1405.00 1377.00 1389.00 37382900
20100705 1396.00 1421.00 1388.00 1417.18 19347100
20100706 1420.00 1443.00 1415.00 1437.00 17087200
20100707 1421.00 1462.00 1410.00 1462.00 24217200
20100708 1488.00 1545.00 1485.00 1545.00 42882300
20100709 1560.00 1562.00 1530.00 1543.00 20608800
20100712 1553.00 1575.00 1538.00 1569.00 15422500
20100713 1574.00 1639.00 1571.00 1637.00 29837500
20100714 1638.00 1638.00 1593.00 1610.00 44543900
20100715 1602.00 1606.00 1574.00 1580.00 42693200
20100716 1578.00 1605.00 1573.00 1578.00 30934900
20100719 1568.00 1592.00 1559.00 1569.00 14852100
20100720 1570.00 1577.00 1530.00 1540.00 28764900
20100721 1545.00 1603.00 1536.00 1592.00 26095800
20100722 1584.00 1606.00 1575.00 1604.00 23231400
20100723 1599.00 1607.00 1591.00 1602.00 31114700
20100726 1609.00 1616.00 1591.00 1602.00 17995500
20100727 1614.00 1616.00 1536.00 1543.00 41797300
20100728 1550.00 1564.00 1516.00 1527.00 21067600
20100729 1530.00 1558.00 1527.00 1543.00 16612900
20100730 1535.00 1545.00 1518.00 1532.00 19127000
20100802 1539.00 1571.00 1539.00 1568.00 13680300
20100803 1573.00 1577.00 1545.00 1562.00 13407500
20100804 1565.00 1589.00 1544.00 1579.00 22037900
20100805 1587.00 1587.00 1567.00 1574.00 24276100
20100806 1588.00 1604.00 1556.00 1563.00 16318400
20100809 1584.00 1591.00 1568.00 1577.00 10536900
20100810 1570.00 1572.00 1542.00 1557.00 13568700
20100811 1552.00 1554.00 1526.00 1527.00 10474900
20100812 1527.00 1533.00 1500.00 1515.00 14021300
20100813 1517.00 1537.00 1494.00 1508.00 19161100
20100816 1514.00 1519.00 1493.00 1512.00 11423500
20100817 1516.00 1525.00 1508.00 1525.00 21216400
20100818 1518.00 1551.00 1513.00 1536.00 31861800
20100819 1548.00 1580.00 1530.00 1542.00 21687600
20100820 1534.00 1546.00 1503.00 1508.00 27081600
20100823 1508.00 1512.00 1463.00 1467.00 25996600
20100824 1459.00 1461.00 1412.00 1429.00 28352600
20100825 1481.00 1481.00 1329.00 1346.00 92507104
20100826 1358.00 1405.00 1348.00 1395.00 40154300
20100827 1400.00 1441.00 1395.00 1437.00 27856600
20100831 1422.00 1433.00 1395.00 1419.00 33439700
20100901 1427.00 1451.00 1410.00 1438.00 25358000
20100902 1434.00 1443.00 1406.00 1436.00 24933300
20100903 1450.00 1528.00 1450.00 1515.00 52334200
20100906 1523.00 1527.00 1494.00 1513.00 18798400
20100907 1514.00 1519.00 1468.00 1485.00 21455100
20100908 1489.00 1504.00 1468.00 1499.00 17902500
20100909 1497.00 1537.00 1490.00 1531.00 18007900
20100910 1529.00 1552.00 1529.00 1549.00 17304200
20100913 1566.00 1566.00 1532.00 1539.00 21111000
20100914 1542.00 1547.00 1529.00 1540.00 17270100
20100915 1545.00 1547.00 1517.00 1528.00 21424100
20100916 1536.00 1553.00 1527.00 1550.00 18925500
20100917 1564.00 1628.00 1549.00 1613.00 78919800
20100920 1621.00 1629.00 1584.00 1590.00 40944800
20100921 1583.00 1586.00 1556.00 1570.00 33709400
20100922 1574.00 1576.00 1547.00 1572.00 23705700
20100923 1573.00 1586.00 1538.00 1545.00 21789900
20100924 1533.00 1550.00 1501.00 1534.00 30243600
20100927 1539.00 1553.00 1526.00 1536.00 15190000
20100928 1540.00 1554.00 1516.00 1550.00 16070400
20100929 1552.00 1567.00 1548.00 1560.00 16650100
20100930 1577.00 1596.00 1554.00 1570.00 27779100
20101001 1575.00 1578.00 1530.00 1539.00 49277600
20101004 1542.00 1554.00 1526.00 1547.00 19669500
20101005 1549.00 1576.00 1541.00 1571.00 26027600
20101006 1578.00 1595.00 1576.00 1589.00 14551400
20101007 1594.00 1596.00 1577.00 1596.00 32103600
20101008 1597.00 1597.00 1570.00 1587.00 17372400
20101011 1586.00 1606.00 1586.00 1601.00 9613100
20101012 1602.00 1608.00 1577.00 1607.00 19083600
20101013 1623.00 1661.00 1621.00 1660.00 23916500
20101014 1649.00 1673.00 1635.00 1669.00 32016800
20101015 1675.00 1686.00 1658.00 1680.00 23349200
20101018 1679.00 1689.00 1667.00 1683.00 13962400
20101019 1685.00 1697.00 1674.00 1680.00 17803300
20101020 1671.00 1679.00 1656.00 1662.00 18466700
20101021 1655.00 1692.00 1654.00 1679.00 17068600
20101022 1672.00 1686.00 1661.00 1678.00 13035500
20101025 1682.00 1698.00 1675.00 1685.00 17601800
20101026 1684.00 1696.00 1673.00 1679.00 11479300
20101027 1672.00 1696.00 1657.00 1662.00 19960900
20101028 1651.00 1655.00 1574.00 1592.00 63230700
20101029 1584.00 1601.00 1575.00 1575.00 33746600
20101101 1583.00 1591.00 1558.00 1563.00 17511900
20101102 1559.00 1561.00 1522.00 1541.00 40997500
20101103 1542.00 1557.00 1523.00 1527.00 13894200
20101104 1535.00 1596.00 1535.00 1590.00 26381000
20101105 1595.00 1609.00 1583.00 1600.00 13522200
20101108 1598.00 1612.00 1596.00 1609.00 12753400
20101109 1600.00 1618.00 1592.00 1596.00 14554500
20101110 1589.00 1602.00 1571.00 1582.00 18863500
20101111 1592.00 1595.00 1571.00 1588.00 12462000
20101112 1578.00 1599.00 1566.00 1578.00 15658100
20101115 1573.00 1595.00 1567.00 1579.00 11721100
20101116 1580.00 1583.00 1499.00 1502.00 25156500
20101117 1494.00 1509.00 1487.00 1505.00 27794600
20101118 1507.00 1541.00 1504.00 1536.00 21879800
20101119 1541.00 1541.00 1506.00 1515.00 10583400
20101122 1523.00 1529.00 1486.00 1490.00 18717800
20101123 1485.00 1487.00 1472.00 1479.00 23597200
20101124 1482.00 1516.00 1482.00 1512.00 18742600
20101125 1511.00 1527.00 1500.00 1503.00 41518300
20101126 1503.00 1516.00 1488.00 1500.00 25661800
20101129 1500.00 1508.00 1455.00 1455.00 19216900
20101130 1455.00 1488.00 1455.00 1465.00 17772300
20101201 1473.00 1524.00 1465.00 1517.00 26015200
20101202 1534.00 1551.00 1531.00 1546.00 42618800
20101203 1546.00 1585.00 1545.00 1555.00 18981300
20101206 1555.00 1565.00 1547.00 1563.00 12415500
20101207 1563.00 1563.00 1531.00 1538.00 21851900
20101208 1529.00 1546.00 1522.00 1531.00 12130300
20101209 1533.00 1546.00 1504.00 1506.00 17329000
20101210 1511.00 1517.00 1494.00 1511.00 10775600
20101213 1519.00 1526.00 1510.00 1518.00 20301900
20101214 1512.00 1531.00 1507.00 1515.00 15583700
20101215 1514.00 1520.00 1487.00 1500.00 18358200
20101216 1507.00 1534.00 1502.00 1507.00 34906000
20101217 1460.00 1536.00 1409.00 1534.00 58109500
20101220 1514.00 1573.00 1514.00 1570.00 17139900
20101221 1575.00 1583.00 1522.00 1524.00 36304100
20101222 1524.00 1528.00 1516.00 1516.00 18900700
20101223 1516.00 1526.00 1502.00 1502.00 20937400
20101224 1510.00 1515.00 1499.00 1515.00 17924200
20101229 1507.00 1539.00 1507.00 1527.00 14275500
20101230 1523.00 1533.00 1496.00 1496.00 8425800
20101231 1495.00 1503.00 1482.00 1482.00 5232800
20110104 1477.00 1502.00 1467.00 1486.00 22732300
20110105 1486.00 1493.00 1477.00 1487.00 16566400
20110106 1486.00 1494.00 1473.00 1474.00 22186700
20110107 1471.00 1478.00 1453.00 1454.00 22667200
20110110 1452.00 1467.00 1447.00 1460.00 14210400
20110111 1462.00 1518.00 1460.00 1509.00 22775700
20110112 1507.00 1518.00 1501.00 1514.00 22397500
20110113 1512.00 1521.00 1500.00 1518.00 21548100
20110114 1518.00 1521.00 1499.00 1518.00 31700600
20110117 1516.00 1519.00 1505.00 1511.00 10868600
20110118 1510.00 1545.00 1503.00 1542.00 29567800
20110119 1544.00 1550.00 1480.00 1483.00 19641600
20110120 1479.00 1484.00 1416.00 1420.00 55759700
20110121 1421.00 1436.00 1409.00 1419.00 29722800
20110124 1423.00 1427.00 1400.00 1414.00 21594600
20110125 1415.00 1434.00 1405.00 1410.00 29986300
20110126 1436.00 1498.00 1430.00 1485.00 41146300
20110127 1485.00 1508.00 1466.00 1505.00 44661700
20110128 1498.00 1504.00 1450.00 1458.00 28479700
20110131 1450.00 1454.00 1429.00 1435.00 21619400
20110201 1439.00 1463.00 1435.00 1454.00 20212000
20110202 1456.00 1467.00 1409.00 1427.00 32751500
20110203 1450.00 1511.00 1450.00 1497.00 39481600
20110204 1500.00 1505.00 1474.00 1482.00 32584100
20110207 1483.00 1494.00 1473.00 1490.00 24511700
20110208 1482.00 1496.00 1473.00 1495.00 19046400
20110209 1500.00 1515.00 1490.00 1512.00 18463600
20110210 1514.00 1518.00 1484.00 1505.00 16030100
20110211 1503.00 1524.00 1495.00 1520.00 18519400
20110214 1512.00 1545.00 1512.00 1535.00 25212300
20110215 1530.00 1536.00 1490.00 1496.00 25075900
20110216 1497.00 1522.00 1491.00 1494.00 16585000
20110217 1489.00 1497.00 1467.00 1471.00 19883400
20110218 1468.00 1479.90 1447.00 1455.00 27038200
20110221 1450.00 1472.00 1446.00 1447.00 10592700
20110222 1439.00 1441.00 1406.00 1428.00 26145400
20110223 1431.00 1433.00 1394.00 1412.00 26846000
20110224 1405.00 1411.00 1372.00 1389.00 3139277056
20110225 1410.00 1429.00 1392.00 1425.00 5250256384
20110228 1420.00 1457.00 1420.00 1447.00 6094600
20110301 1442.00 1484.00 1442.00 1466.00 42042200
20110302 1458.00 1467.80 1432.00 1463.00 18987500
20110303 1466.00 1492.00 1459.00 1477.00 22313800
20110304 1473.00 1496.00 1473.00 1484.00 15915400
20110307 1484.00 1513.00 1476.00 1505.00 20236800
20110308 1505.00 1515.00 1479.00 1515.00 26436800
20110309 1513.00 1520.00 1482.00 1489.00 31883500
20110310 1442.00 1471.00 1377.00 1390.00 80395400
20110311 1384.00 1427.00 1377.00 1407.00 68956400
20110314 1415.00 1554.00 1410.00 1523.00 134701200
20110315 1500.00 1530.00 1457.00 1520.00 62093000
20110316 1520.00 1531.00 1467.00 1469.00 28926100
20110317 1477.00 1492.00 1437.00 1476.00 42665300
20110318 1481.00 1522.00 1477.00 1518.00 60552300
20110321 1535.00 1554.00 1523.00 1544.00 33635000
20110322 1542.00 1552.00 1516.00 1519.00 19418400
20110323 1515.00 1534.00 1510.00 1517.00 20481700
20110324 1515.00 1549.00 1515.00 1548.00 19647800
20110325 1556.00 1566.00 1533.00 1540.00 16969400
20110328 1548.00 1549.55 1535.00 1536.00 13547000
20110329 1541.00 1544.15 1507.00 1544.00 17812600
20110330 1553.00 1565.79 1544.00 1556.00 16504400
20110331 1558.00 1605.00 1540.00 1576.00 38653900
20110401 1589.00 1594.00 1572.00 1594.00 24982900
20110404 1600.00 1702.00 1594.00 1678.00 60741400
20110405 1676.00 1677.00 1638.00 1645.00 27245900
20110406 1653.00 1681.29 1648.00 1674.00 20952900
20110407 1669.00 1701.00 1659.00 1696.00 31982700
20110408 1692.00 1694.00 1660.00 1666.00 29676300
20110411 1666.00 1668.00 1637.72 1651.00 17735100
20110412 1643.00 1645.00 1609.00 1611.00 21005600
20110413 1600.00 1631.00 1597.00 1614.00 31223200
20110414 1608.00 1620.00 1584.00 1595.00 21848800
20110415 1598.00 1631.00 1590.00 1626.00 21799200
20110418 1629.00 1630.00 1581.00 1593.00 12421700
20110419 1595.00 1621.00 1586.00 1590.00 14501800
20110420 1610.00 1643.00 1610.00 1636.00 20835100
20110421 1647.00 1666.00 1622.20 1666.00 22558700
20110426 1670.00 1719.00 1657.00 1710.00 44497400
20110427 1730.00 1825.00 1720.00 1786.00 56903600
20110428 1796.00 1805.00 1764.00 1787.00 31923800
20110503 1757.00 1807.00 1757.00 1786.00 48428200
20110504 1789.00 1789.00 1732.00 1748.00 33247500
20110505 1748.00 1761.00 1729.00 1733.00 16361800
20110506 1729.00 1757.00 1702.00 1750.00 18705400
20110509 1738.00 1765.00 1732.00 1763.00 16733800
20110510 1764.00 1810.00 1754.00 1792.00 31747100
20110511 1803.00 1805.00 1780.00 1788.00 32354700
20110512 1771.00 1782.00 1760.00 1778.00 19914400
20110513 1784.00 1824.00 1781.00 1811.00 20915700
20110516 1790.00 1799.00 1747.00 1750.00 22583500
20110517 1748.00 1761.00 1724.00 1731.00 30194000
20110518 1740.00 1748.00 1708.00 1715.00 27810100
20110519 1714.00 1780.00 1710.00 1773.00 29316700
20110520 1791.00 1793.00 1741.00 1753.00 21814700
20110523 1729.00 1729.00 1709.00 1712.00 20106600
20110524 1718.00 1772.00 1710.00 1769.00 17784700
20110525 1753.00 1805.00 1748.00 1800.00 27506300
20110526 1803.00 1804.00 1772.00 1781.00 26548400
20110527 1791.00 1817.00 1790.00 1814.00 14371600
20110531 1833.00 1887.00 1827.00 1867.00 43672800
20110601 1883.00 1901.00 1871.00 1882.00 37299200
20110602 1865.00 1893.00 1848.00 1873.00 25447900
20110603 1881.00 1893.00 1865.00 1880.00 19241700
20110606 1882.00 1909.00 1870.00 1904.00 13184300
20110607 1901.00 1912.96 1897.00 1909.00 22791200
20110608 1907.00 1925.00 1902.00 1909.00 20407300
20110609 1909.00 1939.00 1905.00 1934.00 15531000
20110610 1931.00 1959.00 1925.00 1935.00 20097300
20110613 1925.00 1925.00 1847.00 1874.00 51376300
20110614 1884.00 1917.78 1879.00 1911.00 26086500
20110615 1908.00 1910.00 1890.00 1897.00 25358000
20110616 1888.00 1888.00 1835.00 1866.00 38312900
20110617 1860.00 1912.00 1856.00 1911.00 23938200
20110620 1887.00 1901.00 1837.00 1874.00 26641400
20110621 1884.00 1884.00 1863.00 1875.00 18789100
20110622 1875.00 1885.00 1859.00 1862.00 27214900
20110623 1855.00 1855.00 1817.00 1824.00 21058300
20110624 1850.00 1850.00 1813.00 1817.00 25392100
20110627 1807.00 1832.00 1807.00 1828.00 13934500
20110628 1833.00 1861.00 1832.00 1855.50 15766600
20110629 1860.00 1889.00 1854.00 1883.00 15952600
20110630 1881.00 1931.00 1876.00 1929.00 19508300
20110701 1930.00 1945.00 1919.00 1944.00 17465400
20110704 1945.00 1984.00 1945.00 1980.00 10825200
20110705 1987.00 1997.70 1977.00 1992.00 15565100
20110706 1995.00 1995.00 1971.00 1990.00 27329600
20110707 1999.00 2016.00 1989.00 2010.00 17034500
20110708 65.00 65.55 64.45 64.68 23491800
20110711 2005.00 2005.00 2005.00 2005.00 0
20110712 2005.00 2005.00 2005.00 2005.00 0
20110713 1983.00 2033.00 1983.00 2031.00 1008600
20110714 2031.00 2051.00 2012.00 2034.00 1313000
20110715 2027.00 2044.00 1998.00 2021.97 1402800
20110718 2022.00 2031.00 1960.00 1969.00 1088500
20110719 1971.00 2013.00 1962.00 1985.70 2055600
20110720 2012.00 2020.00 1988.00 1992.00 1084900
20110721 2000.00 2007.00 1962.00 1987.25 2099800
20110722 1992.00 2003.00 1982.82 1994.00 625100
20110725 1986.00 2003.00 1980.00 1996.00 883900
20110726 2006.00 2006.61 1972.00 1999.29 572700
20110727 1981.00 2001.00 1941.00 1943.00 719000
20110728 1930.00 1938.00 1911.00 1929.04 630700
20110729 1919.00 1944.00 1909.00 1933.00 434800
20110801 1950.00 1966.00 1902.00 1903.00 462500
20110802 1893.00 1909.00 1870.00 1892.69 784200
20110803 1855.00 1870.00 1796.00 1821.00 953700
20110804 1850.00 1850.00 1735.00 1739.00 861300
20110805 1672.00 1753.00 1657.00 1707.00 1135700
20110808 1689.00 1729.00 1626.00 1628.00 1308800
20110809 1626.00 1710.00 1551.00 1700.00 2350000
20110810 1737.00 1780.00 1683.00 1696.00 1408100
20110811 1740.00 1768.00 1694.00 1768.00 1415200
20110812 1770.00 1879.00 1730.00 1879.00 1131600
20110815 1889.00 1914.00 1836.00 1894.00 502200
20110816 1879.00 1895.00 1856.00 1893.00 473900
20110817 1883.00 1898.00 1862.00 1887.00 532700
20110818 1869.00 1875.00 1707.25 1736.00 1249100
20110819 1735.00 1742.00 1666.00 1694.00 1294400
20110822 1684.00 1736.00 1667.00 1716.00 30400
20110823 1732.00 1759.00 1732.00 1755.00 778600
20110824 1777.00 1777.00 1747.00 1763.00 867000
20110825 1822.00 1842.00 1739.00 1765.00 1246200
20110826 1754.00 1807.00 1730.00 1798.00 899100
20110830 1816.00 1884.00 1816.00 1865.00 438000
20110831 1875.00 1950.00 1869.00 1939.00 1057900
20110901 1933.00 1941.00 1904.00 1923.00 1352900
20110902 1909.00 1909.00 1852.00 1870.00 978000
20110905 1829.00 1846.61 1795.00 1807.00 747400
20110906 1797.00 1836.00 1787.00 1833.00 758700
20110907 1879.00 1898.00 1849.00 1892.00 444800
20110908 1899.00 1935.00 1878.00 1912.00 414400
20110909 1901.00 1914.00 1868.00 1875.00 454600
20110912 1823.00 1842.00 1798.60 1817.00 549600
20110913 1840.00 1844.00 1771.00 1812.00 2409300
20110914 1789.00 1810.31 1782.00 1800.00 1029700
20110915 1809.00 1848.00 1809.00 1838.00 822900
20110916 1852.00 1855.00 1815.00 1816.00 1012700
20110919 1788.00 1796.00 1758.30 1783.00 530300
20110920 1778.00 1815.00 1778.00 1787.00 559700
20110921 1770.00 1796.00 1761.00 1786.00 574800
20110922 1744.00 1751.93 1720.00 1730.00 960400
20110923 1740.00 1740.00 1645.00 1681.00 737600
20110926 1646.00 1716.00 1644.00 1699.00 472100
20110927 1750.00 1769.00 1722.00 1759.00 576800
20110928 1767.00 1778.00 1741.00 1745.00 493200
20110929 1738.00 1739.00 1673.00 1682.00 828200
20110930 1675.00 1675.00 1603.00 1629.00 920400
20111003 1590.00 1615.00 1569.00 1605.00 871600
20111004 1588.00 1588.00 1519.00 1522.00 887100
20111005 1546.00 1606.00 1542.00 1598.00 756800
20111006 1617.00 1690.00 1610.00 1688.00 867200
20111007 1704.00 1719.00 1664.00 1690.00 489200
20111010 1699.00 1740.00 1686.00 1740.00 367200
20111011 1731.00 1743.00 1685.00 1693.00 518000
20111012 1688.00 1734.00 1666.00 1725.00 362200
20111013 1727.00 1727.00 1672.00 1687.00 429600
20111014 1669.00 1734.00 1669.00 1728.00 343400
20111017 1727.00 1757.00 1713.00 1729.00 659200
20111018 1718.00 1749.00 1697.00 1739.00 527500
20111019 1755.00 1782.00 1733.00 1743.00 502200
20111020 1702.00 1740.00 1688.00 1704.00 491500
20111021 1725.00 1740.00 1621.00 1710.00 1090200
20111024 1716.00 1724.00 1664.00 1714.00 714300
20111025 1708.00 1741.00 1699.00 1710.00 763000
20111026 1714.00 1742.00 1688.00 1702.00 600500
20111027 1749.00 1749.00 1701.00 1729.00 915900
20111028 1742.00 1742.00 1717.00 1728.00 449200
20111031 1719.00 1725.00 1695.00 1712.00 626100
20111101 1683.00 1683.00 1646.00 1676.00 733900
20111102 1684.00 1718.00 1668.00 1698.00 519700
20111103 1658.00 1776.00 1658.00 1764.00 785600
20111104 1773.00 1797.00 1759.00 1787.00 817700
20111107 1784.00 1784.00 1745.00 1754.00 506400
20111108 1749.00 1781.00 1749.00 1778.00 290900
20111109 1799.00 1799.00 1747.00 1771.00 895000
20111110 1739.00 1797.00 1739.00 1772.00 623600
20111111 1766.00 1815.00 1766.00 1807.00 958800
20111114 1814.00 1815.50 1780.00 1789.00 548900
20111115 1790.00 1787.30 1781.51 1780.00 448200
20111116 1779.00 1813.00 1779.00 1805.00 611000
20111117 1803.00 1790.07 1750.00 1771.00 578600
20111118 1759.00 1753.35 1748.99 1750.00 524700
20111121 1745.00 1754.00 1705.00 1716.00 525000
20111122 1720.00 1736.85 1708.09 1710.00 581700
20111123 1691.00 1714.00 1691.00 1699.00 439800
20111124 1693.00 1719.00 1693.25 1711.00 437300
20111125 1711.00 1748.00 1691.00 1738.00 369000
20111128 1749.00 1787.00 1740.00 1776.00 590900
20111129 1782.00 1842.00 1764.00 1841.00 648100
20111130 1827.00 1894.00 1812.00 1890.00 960600
20111201 1897.00 1909.00 1877.00 1887.00 791600
20111202 1899.00 1917.00 1878.00 1885.00 359300