20000515 554.95 2748.74 541.94 553.27 3430131
20000516 565.36 610.45 537.61 573.44 3532079
20000517 611.31 611.31 557.55 579.23 2544546
20000518 577.50 600.04 554.95 576.81 8534561
20000519 593.97 593.97 518.53 533.71 6378778
20000522 277.48 535.87 277.48 476.91 10383001
20000523 525.47 525.47 418.81 447.43 10480681
20000524 408.41 442.23 399.74 430.09 11457605
20000525 468.24 481.68 450.90 456.97 6349486
20000526 450.90 489.48 424.88 472.57 3243535
20000529 472.57 472.57 472.57 472.57 0
20000530 477.34 520.27 468.24 497.29 4660887
20000531 508.99 554.95 494.25 513.33 6730522
20000601 516.80 550.61 477.78 544.54 5204648
20000602 537.15 632.12 537.15 609.58 12568537
20000605 615.65 646.00 590.94 629.52 4693063
20000606 636.46 665.07 619.98 632.99 5319166
20000607 659.00 659.00 577.93 615.65 3975045
20000608 626.75 641.66 613.91 623.89 5474856
20000609 608.71 624.32 571.43 613.91 5225868
20000612 622.15 624.32 595.27 595.70 1181281
20000613 563.62 623.45 563.62 585.30 2984398
20000614 648.60 648.60 549.75 612.18 5367949
20000615 591.37 612.61 559.29 572.29 6876524
20000616 572.29 599.17 530.67 598.31 5421921
20000619 598.31 598.31 598.31 598.31 0
20000620 632.99 652.93 619.98 641.23 7942133
20000621 633.86 688.49 626.92 652.07 5247318
20000622 667.67 671.58 641.66 667.67 4331517
20000623 685.02 688.49 641.66 685.02 7649321
20000626 676.35 695.21 659.00 676.35 10220391
20000627 650.33 690.22 632.99 650.33 5257005
20000628 649.47 663.99 632.99 649.47 2714420
20000629 586.60 666.81 578.36 586.60 10617342
20000630 613.91 615.65 564.49 613.91 4392755
20000703 619.98 672.01 564.49 619.98 2666445
20000704 598.31 631.26 592.24 598.31 2109883
20000705 585.30 632.12 562.32 585.30 7441620
20000706 614.78 623.02 572.73 614.78 3735744
20000707 614.78 614.78 614.78 614.78 0
20000710 606.98 638.19 602.64 606.98 2510640
20000711 610.45 617.38 598.31 610.45 4550636
20000712 610.45 631.26 600.91 628.65 5104314
20000713 632.99 676.35 626.05 664.64 8284304
20000714 676.35 721.44 654.67 711.03 12136989
20000717 716.67 732.71 679.81 685.02 18234256
20000718 704.09 730.97 675.48 678.51 15535751
20000719 698.89 698.89 659.00 676.35 8810535
20000720 676.35 732.71 659.00 725.77 4757415
20000721 698.02 740.51 698.02 723.17 5657878
20000724 723.17 723.17 723.17 723.17 0
20000725 693.69 719.70 681.55 695.42 4742768
20000726 701.49 718.83 687.62 706.69 9754014
20000727 706.69 706.69 706.69 706.69 0
20000728 659.00 679.16 637.33 662.47 8720004
20000731 606.98 659.00 606.98 655.97 5089783
20000801 646.00 663.34 617.60 624.75 4970306
20000802 611.31 628.22 590.07 622.58 7178446
20000803 623.45 623.45 541.94 547.15 13677278
20000804 563.62 667.67 563.62 580.96 12141717
20000807 575.76 724.90 568.39 571.43 3591011
20000808 571.43 589.63 555.82 576.19 5460209
20000809 583.56 604.81 569.69 574.03 4414897
20000810 580.96 608.71 569.69 606.11 3790985
20000811 572.29 589.63 557.55 563.62 10510089
20000814 578.36 581.18 564.49 576.19 4150456
20000815 585.30 606.98 581.40 597.87 7086993
20000816 576.63 601.77 576.63 597.87 3164998
20000817 589.20 615.65 574.89 604.81 12696318
20000818 614.78 632.12 608.71 626.05 4029710
20000821 611.31 656.40 607.41 645.13 3768266
20000822 646.86 672.01 646.86 670.28 6914466
20000823 688.49 691.95 619.12 632.12 7943978
20000824 649.47 679.81 618.68 658.14 5097971
20000825 667.89 676.35 652.72 669.41 4724778
20000828 669.41 669.41 669.41 669.41 0
20000829 681.55 709.30 672.01 700.19 6768002
20000830 693.69 743.98 685.88 724.04 9112227
20000831 721.44 798.61 728.37 797.74 12773240
20000901 810.75 854.10 764.79 776.93 12034810
20000904 758.50 815.08 756.12 761.32 8728538
20000905 765.66 765.66 702.36 715.37 9109113
20000906 726.64 726.64 672.01 679.81 6294475
20000907 678.95 698.02 652.93 685.45 10256258
20000908 685.88 706.69 654.67 674.61 4791320
20000911 683.93 685.02 624.32 672.88 3971355
20000912 655.75 687.62 636.46 680.68 6946181
20000913 682.20 683.28 643.40 660.74 4729967
20000914 672.23 688.49 663.34 678.95 7272552
20000915 672.01 675.70 635.16 646.86 4585118
20000918 660.74 665.94 611.31 626.49 4406940
20000919 616.30 641.88 604.38 611.75 7561789
20000920 611.75 651.63 606.76 614.78 9980399
20000921 617.38 628.65 580.96 607.84 8055267
20000922 537.61 606.98 511.59 606.98 15899604
20000925 615.65 669.84 608.71 666.81 7118131
20000926 646.00 672.88 637.33 659.00 7318798
20000927 653.80 675.48 636.46 667.67 4155069
20000928 665.07 665.94 627.35 654.67 6624768
20000929 662.47 670.06 639.93 652.07 3933874
20001002 654.67 671.58 641.23 654.67 3185641
20001003 643.83 691.95 641.66 659.00 4348701
20001004 648.16 658.14 633.86 646.00 6242002
20001005 664.86 664.86 637.33 641.66 5976638
20001006 635.37 649.90 616.51 628.65 5881840
20001009 628.65 628.65 577.50 582.70 7164838
20001010 598.74 618.47 585.73 594.84 9868533
20001011 615.65 618.90 563.62 580.96 15404972
20001012 615.65 615.65 525.47 548.88 15388480
20001013 533.27 576.63 507.26 576.63 8961842
20001016 606.98 619.98 567.96 606.11 8864969
20001017 619.98 637.33 598.31 637.33 19728416
20001018 621.28 630.39 565.79 606.98 13868258
20001019 615.65 636.89 606.98 621.12 10612153
20001020 653.80 653.80 606.98 619.12 7708253
20001023 602.64 624.32 582.26 588.77 8553128
20001024 585.30 618.25 567.31 593.58 9027001
20001025 578.80 597.87 575.76 585.30 6880676
20001026 592.02 595.27 537.61 565.36 15662840
20001027 537.90 598.31 537.90 588.77 13402457
20001030 587.03 596.57 569.69 579.66 2596904
20001031 579.66 579.66 579.66 579.66 0
20001101 598.96 612.18 575.98 599.17 6703074
20001102 586.17 628.22 586.17 611.31 7397565
20001103 655.53 660.30 613.05 653.80 8557049
20001106 659.65 673.74 635.16 651.30 5331967
20001107 637.33 672.44 637.33 671.58 4851636
20001108 674.26 683.80 628.65 631.26 11307220
20001109 611.83 656.84 589.63 598.31 6273255
20001110 596.57 644.26 554.95 563.62 5278571
20001113 558.20 585.30 525.82 541.94 5013092
20001114 563.62 631.26 546.28 580.10 5189425
20001115 647.73 647.73 576.63 588.77 3395072
20001116 597.87 597.87 542.81 572.29 6114913
20001117 481.25 574.89 481.25 553.22 5652918
20001120 525.03 568.82 509.86 525.47 8253628
20001121 527.20 554.95 504.44 535.87 8193428
20001122 531.54 532.41 468.07 479.08 12911285
20001123 475.39 509.86 465.42 478.64 8324322
20001124 526.34 528.94 452.20 492.52 5879649
20001127 515.93 539.56 501.19 510.29 2969521
20001128 502.92 504.66 447.60 456.97 4507273
20001129 444.83 463.90 380.23 403.21 17422594
20001130 364.19 391.28 338.17 381.53 19117652
20001201 381.53 455.23 381.53 446.56 13861799
20001204 463.90 475.83 434.42 452.20 11461411
20001205 455.23 512.90 452.20 507.26 9174849
20001206 520.27 588.12 520.27 542.81 14731009
20001207 521.13 579.23 495.12 524.60 13602662
20001208 520.27 572.29 516.80 550.61 15715659
20001211 580.96 588.33 546.28 578.36 6950794
20001212 585.30 585.30 537.61 555.82 12174354
20001213 550.47 580.96 532.41 546.28 10636948
20001214 540.21 546.28 492.52 520.27 14483289
20001215 515.06 530.67 476.91 504.66 7357086
20001218 497.72 522.87 489.05 494.25 5760979
20001219 483.63 520.27 467.03 520.27 13361632
20001220 490.78 502.27 445.04 449.60 19107848
20001221 442.23 468.24 413.61 452.63 9336305
20001222 437.01 473.44 437.01 456.10 2671981
20001225 456.10 456.10 456.10 456.10 0
20001226 456.10 456.10 456.10 456.10 0
20001227 452.63 482.55 443.79 456.10 7546220
20001228 463.38 464.77 443.96 446.56 5079981
20001229 427.49 459.57 427.49 438.76 1444223
20010101 438.76 438.76 438.76 438.76 0
20010102 465.64 464.77 418.81 424.02 3777262
20010103 424.88 424.88 382.40 395.40 10742932
20010104 446.56 471.06 435.29 435.29 15906408
20010105 446.34 461.95 426.18 440.49 7404485
20010108 433.55 523.52 429.22 469.97 6895207
20010109 473.44 492.52 437.24 468.24 11050044
20010110 458.70 476.91 442.23 455.67 6342681
20010111 446.78 462.39 443.53 450.46 4515692
20010112 449.34 486.45 449.34 476.91 9881334
20010115 478.43 487.66 462.60 476.04 4568396
20010116 463.90 470.19 433.55 440.49 9559575
20010117 445.69 468.24 445.69 459.57 11024788
20010118 474.74 483.41 462.17 476.91 11381029
20010119 498.37 517.14 486.01 489.92 10508705
20010122 476.04 496.64 468.24 476.91 11500276
20010123 467.37 474.83 450.90 472.57 8426962
20010124 472.57 472.57 472.57 472.57 0
20010125 489.92 491.65 465.64 485.15 10072083
20010126 485.15 485.15 485.15 485.15 0
20010129 462.82 465.64 444.39 446.56 6365285
20010130 455.23 461.74 420.55 433.55 19672830
20010131 450.90 466.72 433.55 459.57 24963510
20010201 455.23 458.70 444.83 455.23 13646486
20010202 443.09 455.67 438.76 443.96 6378663
20010205 437.89 457.18 411.88 441.36 6811134
20010206 438.76 446.13 435.29 442.66 6891055
20010207 433.55 446.21 398.78 411.01 21454380
20010208 411.01 425.75 401.12 404.94 11639820
20010209 401.47 430.95 378.49 384.56 11379299
20010212 384.35 402.34 368.96 385.00 13534505
20010213 396.27 402.99 384.13 393.67 9459703
20010214 380.66 380.66 349.01 363.32 25771480
20010215 372.86 390.20 361.58 384.13 15085981
20010216 372.86 372.86 346.84 355.95 13361401
20010219 355.51 363.32 343.59 359.42 4349623
20010220 357.25 368.52 339.47 342.07 8057805
20010221 316.50 344.24 305.57 319.96 15189198
20010222 303.49 323.43 299.15 303.49 18856900
20010223 303.05 312.38 279.21 290.05 14049549
20010226 318.23 318.40 291.78 305.22 20525546
20010227 312.16 315.63 279.21 286.15 16730064
20010228 280.94 285.71 260.13 268.80 18092752
20010301 261.43 278.17 247.99 274.87 24111138
20010302 268.80 286.58 257.97 268.80 14884623
20010305 267.07 293.73 262.30 290.05 14867324
20010306 289.61 340.77 289.61 324.30 20543768
20010307 322.56 328.63 301.75 312.59 17823352
20010308 312.16 328.63 301.70 319.96 13046677
20010309 300.89 309.08 268.28 287.45 15567581
20010312 268.80 280.94 249.73 261.87 14263363
20010313 262.08 290.48 242.79 282.24 19238398
20010314 282.24 282.24 282.24 282.24 0
20010315 281.81 287.88 263.17 275.74 14731470
20010316 275.74 275.74 258.40 258.40 19025044
20010319 258.40 270.10 250.16 264.47 8821952
20010320 272.06 283.11 269.02 277.48 9973940
20010321 273.14 274.87 255.80 261.87 12766205
20010322 259.05 262.73 240.12 255.80 15099244
20010323 268.80 287.88 240.20 283.54 20590590
20010326 286.15 301.97 274.87 290.48 8346811
20010327 267.07 307.61 267.07 301.75 12528519
20010328 303.05 304.57 271.41 273.79 5201764
20010329 274.87 277.48 252.33 274.01 15682215
20010330 272.71 287.88 265.55 285.28 5940771
20010402 287.88 311.51 272.27 277.48 12263040
20010403 267.94 277.48 224.15 229.78 22104470
20010404 225.45 238.46 211.79 228.92 19615050
20010405 230.65 252.33 228.27 251.46 14699525
20010406 262.73 267.07 212.44 221.98 17049054
20010409 201.17 247.13 191.63 221.11 20104262
20010410 225.45 244.52 215.04 242.79 12538783
20010411 261.87 284.41 264.25 267.07 43337196
20010412 267.07 300.37 263.38 283.54 17221928
20010413 283.54 283.54 283.54 283.54 0
20010416 283.54 283.54 283.54 283.54 0
20010417 273.14 277.91 261.87 267.07 16067749
20010418 286.15 346.41 281.81 327.77 22923282
20010419 333.84 349.01 320.83 342.51 28422126
20010420 351.18 356.82 307.17 313.89 16583831
20010423 328.63 328.63 282.68 285.28 17341406
20010424 281.81 298.72 275.52 293.95 24115636
20010425 283.98 292.87 277.04 280.29 12331197
20010426 286.15 302.19 282.03 296.55 17343596
20010427 288.75 325.60 287.01 318.23 13768616
20010430 321.48 349.01 318.45 332.97 11837949
20010501 326.90 340.64 318.23 337.31 12389090
20010502 328.63 365.49 328.63 356.38 12686631
20010503 359.85 363.75 325.17 332.10 11690332
20010504 324.73 344.24 314.76 330.80 14013337
20010507 330.80 330.80 330.80 330.80 0
20010508 334.92 346.84 331.24 338.17 12848202
20010509 312.16 335.35 312.16 325.82 12027545
20010510 324.00 353.56 319.80 340.77 9529937
20010511 339.04 339.47 300.02 303.49 26367484
20010514 305.22 309.12 290.48 290.48 8785163
20010515 308.69 308.69 215.91 303.27 14890966
20010516 296.55 303.92 283.54 300.89 11462795
20010517 321.91 329.50 309.56 313.03 15397937
20010518 308.69 329.50 307.82 321.70 7097718
20010521 317.80 332.10 317.80 330.80 4939514
20010522 339.04 363.10 348.16 358.98 19003940
20010523 355.51 362.24 332.75 337.74 12160054
20010524 331.24 342.51 325.17 333.84 7605959
20010525 339.04 345.98 311.51 325.38 11197084
20010528 325.38 325.38 325.38 325.38 0
20010529 326.47 335.14 314.11 319.10 4010335
20010530 319.96 319.96 284.41 287.66 17137970
20010531 282.68 300.67 282.68 293.08 13704495
20010601 294.82 308.04 282.03 295.68 8289379
20010604 309.56 314.76 300.24 305.22 7183636
20010605 312.59 312.59 284.41 293.95 55620300
20010606 301.75 304.36 286.15 288.75 15359418
20010607 286.15 295.90 256.66 269.67 49655428
20010608 279.21 286.80 271.75 277.48 24747158
20010611 283.54 283.54 264.47 267.94 12733914
20010612 269.67 272.06 241.49 247.56 22485046
20010613 260.13 262.08 251.64 254.93 17068314
20010614 248.43 249.73 237.59 243.22 14451113
20010615 241.92 242.79 214.18 228.27 31230652
20010618 234.12 234.12 219.38 224.15 10980849
20010619 232.39 234.99 221.98 226.75 22783624
20010620 216.78 227.62 204.20 211.57 14334865
20010621 212.23 227.83 208.11 225.45 18838218
20010622 227.18 235.64 226.04 230.65 10587242
20010625 231.95 233.25 216.99 224.36 8058266
20010626 222.85 223.50 192.06 212.44 14137774
20010627 217.64 231.52 211.05 225.01 7658432
20010628 191.63 241.92 191.63 241.92 15352845
20010629 236.07 246.26 230.00 232.82 10639139
20010702 230.43 248.86 182.96 244.52 9061484
20010703 241.06 241.06 222.06 229.57 10077503
20010704 221.11 223.06 209.19 210.27 15068106
20010705 197.70 199.87 183.18 188.60 36419500
20010706 171.47 179.84 160.85 176.02 56661924
20010709 175.39 203.77 171.04 181.23 32159830
20010710 188.81 196.18 182.09 185.78 13598626
20010711 173.42 183.83 167.01 177.76 13598741
20010712 195.53 203.55 188.60 201.17 32740150
20010713 201.17 201.17 201.17 201.17 0
20010716 190.76 203.77 184.69 194.23 6549806
20010717 188.16 191.48 177.76 182.74 10633373
20010718 188.38 189.46 178.84 182.53 14213081
20010719 183.83 183.83 171.90 182.09 18144880
20010720 171.69 181.23 171.69 174.29 14499666
20010723 190.76 209.84 184.69 202.90 35054736
20010724 202.90 216.78 198.57 204.64 19314628
20010725 205.50 210.27 186.65 207.24 12929968
20010726 220.25 220.90 206.37 215.91 14377420
20010727 224.58 241.92 221.11 227.18 18490626
20010730 229.78 246.26 223.71 241.92 25386754
20010731 239.32 248.21 230.22 246.26 24086688
20010801 243.70 259.92 240.58 254.93 22716620
20010802 258.62 284.63 255.80 266.42 29100932
20010803 267.07 273.14 253.55 262.95 21469142
20010806 268.80 274.01 259.92 265.77 19342882
20010807 266.64 268.80 253.41 267.94 15877231
20010808 263.17 263.34 249.29 255.80 16169351
20010809 242.79 255.80 238.89 248.86 14559635
20010810 243.66 258.40 239.76 244.52 9102194
20010813 243.22 263.82 239.11 253.63 8025513
20010814 260.13 272.92 255.80 262.73 14340401
20010815 262.56 268.15 248.86 250.81 11293727
20010816 245.39 247.56 231.52 240.19 14966965
20010817 252.76 252.76 234.34 244.09 17791290
20010820 242.79 264.12 236.72 259.27 14026023
20010821 255.80 269.67 253.41 267.50 12493806
20010822 260.13 269.02 256.01 260.13 15125307
20010823 270.10 270.10 260.69 267.50 8046041
20010824 265.60 279.64 265.60 276.39 17569288
20010827 276.39 276.39 276.39 276.39 0
20010828 281.81 283.98 266.42 270.54 16819556
20010829 267.94 275.52 257.31 262.73 13592399
20010830 255.80 259.92 237.74 238.46 17422826
20010831 238.46 250.38 232.60 240.19 12528058
20010903 249.73 249.73 231.08 232.82 6513825
20010904 237.59 249.73 235.85 247.13 12955685
20010905 245.39 245.39 229.78 232.39 10535230
20010906 236.76 237.37 206.81 215.91 17074888
20010907 215.94 233.90 208.11 221.11 18261934
20010910 218.48 238.49 209.84 234.12 17259870
20010911 236.81 247.34 208.11 208.11 13046447
20010912 199.44 228.48 190.76 225.45 8755871
20010913 224.15 231.08 215.26 221.33 7183405
20010914 223.28 225.23 205.07 212.66 8356959
20010917 267.94 267.94 198.02 203.34 14401639
20010918 202.90 207.89 186.86 199.87 13399113
20010919 203.29 213.96 188.19 192.50 16610010
20010920 196.62 200.09 175.93 177.76 17677348
20010921 177.76 193.37 164.75 181.66 44357828
20010924 184.69 199.65 182.53 199.44 13853611
20010925 197.07 214.18 192.50 213.74 16882410
20010926 215.91 226.58 205.50 221.76 20139090
20010927 217.64 217.64 203.12 206.37 19126878
20010928 206.37 206.37 206.37 206.37 0
20011001 208.11 228.92 189.03 195.10 13294512
20011002 194.21 201.60 186.43 199.44 11747534
20011003 199.44 202.47 187.95 202.04 9920891
20011004 219.38 242.79 203.77 238.46 29737646
20011005 227.17 243.01 222.41 237.15 14785212
20011008 219.38 258.83 219.38 255.80 12557697
20011009 255.80 276.80 242.79 251.46 21204008
20011010 256.66 267.94 244.52 266.20 21121550
20011011 278.13 278.78 260.13 264.47 36825216
20011012 264.47 277.04 248.89 259.27 33554696
20011015 267.07 273.57 256.92 267.72 34849572
20011016 267.72 267.72 267.72 267.72 0
20011017 273.79 293.08 273.36 289.61 29498806
20011018 277.48 277.48 256.88 263.82 31406754
20011019 263.60 270.39 253.20 261.00 15212724
20011022 263.17 272.71 256.92 272.27 9970827
20011023 272.27 304.14 272.27 303.49 20339642
20011024 290.92 319.96 290.92 306.52 23190954
20011025 308.69 319.75 295.25 297.42 18042124
20011026 297.42 297.42 297.42 297.42 0
20011029 305.66 311.29 293.95 299.15 12066409
20011030 292.87 299.15 269.84 277.91 18108898
20011031 270.54 309.56 270.54 301.75 18697290
20011101 300.67 314.98 293.30 312.16 12888797
20011102 316.50 324.73 314.98 319.96 15085405
20011105 294.82 342.51 294.82 339.04 19544818
20011106 343.38 350.96 320.83 325.17 19487962
20011107 328.63 342.16 322.56 326.90 14378920
20011108 323.43 345.54 323.43 339.04 15983446
20011109 333.84 337.09 324.52 331.24 13600702
20011112 332.54 333.84 313.03 316.71 12206645
20011113 316.50 348.36 316.50 346.84 18055272
20011114 346.84 359.85 344.24 354.21 21992144
20011115 353.78 363.01 340.34 356.17 16634690
20011116 367.65 369.39 347.71 367.65 12292217
20011119 383.91 387.60 360.72 384.13 11704517
20011120 379.79 387.60 353.35 357.03 16884946
20011121 358.98 358.98 319.10 336.44 28481404
20011122 339.69 359.85 329.50 341.64 7721054
20011123 345.54 346.84 323.43 339.04 7800974
20011126 349.45 357.77 339.91 350.31 29908098
20011127 355.51 359.42 330.72 335.35 29634314
20011128 334.49 341.21 303.49 309.56 25412242
20011129 305.22 329.28 296.55 323.65 12885222
20011130 329.50 338.82 325.60 334.70 9636497
20011203 326.90 329.50 314.33 327.77 7717248
20011204 329.50 335.79 316.50 321.05 9250041
20011205 335.57 363.10 325.17 353.78 17094148
20011206 359.85 370.04 349.88 353.35 19388206
20011207 358.98 362.45 339.75 345.11 10441817
20011210 338.17 342.51 323.22 330.37 9290982
20011211 321.26 338.39 294.82 323.65 14943554
20011212 333.84 336.66 305.66 310.86 24036290
20011213 312.16 316.71 280.08 281.81 25316060
20011214 278.34 295.25 273.14 277.69 20788720
20011217 284.41 311.08 275.09 305.87 14623064
20011218 308.69 325.17 304.36 322.13 18765332
20011219 319.75 322.13 299.15 304.36 13552035
20011220 308.91 316.28 284.41 292.87 11061000
20011221 286.15 309.35 282.89 295.68 7884470
20011224 303.49 306.52 295.68 301.32 726898
20011225 301.32 301.32 301.32 301.32 0
20011226 301.32 301.32 301.32 301.32 0
20011227 308.47 310.86 297.64 306.96 2376862
20011228 304.36 318.23 303.05 317.36 3229349
20011231 316.50 318.01 307.82 311.29 732433
20020101 311.29 311.29 311.29 311.29 0
20020102 307.82 315.63 294.82 302.62 4367383
20020103 311.94 338.61 308.80 331.67 14089452
20020104 343.38 352.91 328.63 334.49 14894079
20020107 333.84 340.56 326.90 326.90 6913082
20020108 321.05 329.50 311.43 316.50 7911918
20020109 312.16 323.43 307.39 312.38 16704692
20020110 307.82 313.03 292.22 302.19 17600080
20020111 301.75 312.16 300.02 301.32 8665455
20020114 301.75 306.31 289.47 291.35 13935723
20020115 291.35 307.17 282.03 297.85 13958212
20020116 290.26 295.47 281.81 282.24 10025030
20020117 284.41 293.08 280.94 281.81 19194342
20020118 275.74 280.08 264.90 269.67 26004670
20020121 262.52 273.14 257.75 262.30 10302734
20020122 262.52 274.44 261.00 262.73 15354690
20020123 258.18 265.00 249.08 262.73 20454276
20020124 270.54 292.00 183.83 288.75 38553488
20020125 283.54 292.65 277.17 290.48 15050000
20020128 291.35 307.82 262.52 267.07 51244152
20020129 268.80 278.78 266.20 269.89 28186862
20020130 264.90 275.74 264.47 272.06 15846093
20020131 279.21 285.71 272.27 284.41 14403138
20020201 281.81 285.31 268.80 271.41 9582525
20020204 273.14 273.36 263.71 267.07 6805368
20020205 261.87 269.89 259.27 265.34 9025733
20020206 260.78 267.07 251.98 252.11 12193844
20020207 251.46 259.05 240.62 257.97 19359604
20020208 253.20 258.62 249.23 254.93 8057805
20020211 256.66 267.72 256.10 260.13 6769848
20020212 268.80 273.53 260.13 264.25 12389206
20020213 264.69 269.89 254.06 258.40 6219398
20020214 261.87 266.42 251.90 255.36 9806257
20020215 252.33 265.77 252.33 256.66 9445518
20020218 256.66 261.22 249.94 257.53 4592384
20020219 254.50 261.87 247.13 247.13 15070758
20020220 247.13 257.10 234.99 250.16 11868856
20020221 251.90 258.18 226.97 240.62 23487572
20020222 237.59 241.49 220.25 228.92 40235856
20020225 232.39 241.49 225.77 238.02 15109046
20020226 242.79 252.36 237.07 246.91 13494833
20020227 242.79 264.69 242.79 260.13 9902438
20020228 254.06 258.51 243.66 245.39 10100453
20020301 241.06 259.27 238.72 255.80 5444525
20020304 263.60 278.34 255.88 277.48 13586056
20020305 280.94 285.06 269.24 272.71 13808980
20020306 271.41 275.74 264.30 273.79 13169038
20020307 274.44 287.59 274.44 278.34 13662401
20020308 277.48 282.94 269.67 274.87 7849526
20020311 272.27 276.17 263.76 267.72 6796834
20020312 262.95 271.41 250.81 253.20 12840706
20020313 251.46 258.40 242.57 251.68 17585780
20020314 251.25 266.08 247.56 256.66 19267228
20020315 249.08 261.00 249.08 259.92 15024743
20020318 256.66 264.25 254.93 260.57 13362093
20020319 260.13 264.47 255.09 258.83 9152245
20020320 255.80 261.00 247.40 251.90 6450165
20020321 242.79 259.70 242.79 255.80 6874448
20020322 258.40 263.00 250.59 254.71 6703074
20020325 250.59 254.58 241.49 243.22 8367454
20020326 241.06 247.94 239.11 244.52 8512303
20020327 249.51 246.04 236.72 244.52 11265703
20020328 244.52 244.52 244.52 244.52 0
20020329 244.52 244.52 244.52 244.52 0
20020401 244.52 244.52 244.52 244.52 0
20020402 249.94 249.94 236.07 239.11 8467556
20020403 234.12 239.02 226.20 229.78 20228930
20020404 224.15 231.30 221.11 228.05 15885073
20020405 232.17 236.07 228.13 233.25 16523516
20020408 234.99 247.13 233.25 237.59 25835718
20020409 242.79 251.90 244.42 245.39 19459016
20020410 241.71 246.69 234.12 245.39 11884656
20020411 242.79 247.41 228.21 233.25 16098425
20020412 231.52 236.07 222.85 234.12 26960142
20020415 227.18 234.99 189.93 215.04 68886672
20020416 220.25 232.74 214.18 229.57 26295406
20020417 234.34 241.71 226.53 231.52 24180564
20020418 229.78 235.64 212.44 213.74 30539274
20020419 189.90 229.57 206.43 222.63 18214652
20020422 216.78 222.71 211.57 212.01 10772917
20020423 216.78 223.71 211.36 212.88 13014386
20020424 208.97 214.18 190.76 199.44 14951973
20020425 195.10 200.95 188.79 198.57 18058500
20020426 196.83 198.68 192.50 195.75 14900884
20020429 218.00 225.83 208.25 217.50 13403100
20020430 216.00 223.75 213.00 221.00 12484100
20020501 220.50 229.25 218.12 223.00 14927600
20020502 226.00 232.50 224.00 225.50 25471700
20020503 225.00 229.00 216.50 222.25 11711800
20020506 222.25 222.25 222.25 222.25 0
20020507 215.00 228.00 210.35 224.75 21156200
20020508 233.25 241.00 222.54 238.50 36460800
20020509 245.00 249.50 232.00 233.00 16830400
20020510 230.00 235.00 222.06 225.50 29207200
20020513 225.00 226.50 214.87 225.00 6746400
20020514 230.00 236.00 225.00 229.50 7978200
20020515 235.00 238.00 222.50 225.00 7645700
20020516 226.25 227.00 216.75 222.00 10693400
20020517 227.00 231.50 223.00 225.00 7824200
20020520 229.00 229.25 215.00 217.00 4799400
20020521 217.00 226.00 212.75 217.00 7253100
20020522 216.50 220.11 206.00 207.00 10629300
20020523 211.00 214.00 204.75 206.75 4811500
20020524 207.50 217.00 207.06 214.75 7936900
20020527 214.50 215.50 206.25 208.75 4547100
20020528 211.25 212.28 196.75 202.00 4835700
20020529 200.00 200.00 172.59 187.50 19559800
20020530 183.00 187.54 162.00 172.00 16456000
20020531 177.00 187.00 167.47 187.00 15175300
20020603 187.00 187.00 187.00 187.00 0
20020604 187.00 187.00 187.00 187.00 0
20020605 181.00 187.04 175.00 179.00 8175300
20020606 181.00 183.97 169.25 172.50 7896600
20020607 158.25 172.53 155.00 163.50 9128000
20020610 164.75 171.00 157.00 169.50 5279700
20020611 165.50 180.00 159.00 180.00 14605900
20020612 175.00 182.54 163.81 165.50 11580600
20020613 169.00 174.25 158.00 163.00 10386200
20020614 159.50 163.00 148.25 156.00 10927000
20020617 156.00 159.50 151.50 157.50 6518700
20020618 158.00 159.20 149.00 153.50 5431700
20020619 146.00 157.72 139.00 145.25 11573300
20020620 137.50 145.22 131.00 139.00 10833100
20020621 137.00 147.00 128.72 144.00 21548500
20020624 141.50 149.25 131.82 134.00 8989000
20020625 141.00 143.09 136.50 142.25 9058200
20020626 125.00 135.75 118.50 134.50 12221800
20020627 141.00 146.50 135.75 141.00 9152900
20020628 147.00 153.00 140.22 146.00 7620000
20020701 144.50 153.25 142.25 146.00 4705800
20020702 140.00 143.00 132.50 133.25 11215400
20020703 132.00 137.00 127.00 128.75 5835400
20020704 132.50 138.81 128.77 131.00 4155000
20020705 131.00 148.25 131.00 143.25 13875800
20020708 138.00 145.50 136.25 137.00 4583800
20020709 135.50 138.50 127.00 131.25 9438600
20020710 128.00 132.00 124.00 125.75 5721600
20020711 120.25 132.00 117.58 121.00 10308200
20020712 130.00 134.25 121.02 131.75 8855500
20020715 133.00 134.00 126.50 127.00 7792200
20020716 133.00 139.86 123.00 131.00 11446500
20020717 127.00 141.25 125.87 140.50 10654000
20020718 142.00 172.14 135.00 146.00 11555100
20020719 141.00 152.30 132.87 138.00 6726300
20020722 134.00 137.00 125.25 132.00 7535800
20020723 139.75 150.00 130.94 144.00 25532900
20020724 142.00 143.97 125.71 137.00 17213800
20020725 144.00 150.00 130.14 141.25 8270800
20020726 139.75 146.28 126.81 132.75 11381300
20020729 135.25 146.50 132.72 144.00 10537200
20020730 149.00 149.00 135.67 144.00 4295600
20020731 144.00 153.00 139.72 147.50 6513000
20020801 147.50 155.25 145.94 150.50 10249800
20020802 149.00 151.75 132.25 137.50 8984600
20020805 138.00 139.16 126.00 131.75 7509100
20020806 129.75 148.00 125.00 141.50 12702000
20020807 145.00 145.75 139.50 141.00 7314100
20020808 141.00 150.50 144.00 148.00 7407100
20020809 151.00 158.00 149.75 159.50 10740000
20020812 159.00 159.00 152.00 157.50 4001200
20020813 158.00 161.75 149.00 153.75 9208300
20020814 149.50 151.00 142.75 150.00 8205800
20020815 158.00 165.50 156.50 164.00 6609500
20020816 165.25 168.00 160.00 166.25 5560000
20020819 166.25 185.25 164.00 182.75 9290100
20020820 179.00 187.00 168.00 179.00 9458300
20020821 175.25 184.50 174.00 175.25 6918300
20020822 185.75 186.00 177.50 185.75 6759400
20020823 177.25 186.00 175.00 177.25 6126600
20020826 177.25 177.25 177.25 177.25 0
20020827 176.00 177.00 166.75 175.75 8324300
20020828 162.75 170.00 158.75 162.75 10451100
20020829 162.50 163.50 153.75 162.50 7093900
20020830 153.50 163.00 150.25 153.50 5514700
20020902 154.00 156.00 151.00 154.00 2990800
20020903 149.00 151.25 141.00 144.00 5486500
20020904 143.50 145.50 135.75 137.00 5488700
20020905 138.75 142.00 127.50 129.25 7439000
20020906 144.75 147.50 130.00 138.75 12127100
20020909 135.25 141.50 135.00 136.00 4286600
20020910 138.00 147.00 138.00 144.75 7199000
20020911 144.75 154.50 143.75 150.00 3975100
20020912 144.25 145.50 139.50 143.25 4103800
20020913 137.00 144.00 137.00 140.00 5548300
20020916 142.00 142.75 135.00 137.00 3879700
20020917 142.25 144.25 132.75 136.00 7196800
20020918 134.00 136.50 129.50 131.75 7871500
20020919 131.50 131.50 120.00 127.50 14914600
20020920 123.00 130.25 121.25 122.50 12502900
20020923 125.00 126.00 118.00 118.00 7289300
20020924 118.25 118.50 110.25 116.50 6457700
20020925 116.50 127.50 115.00 125.00 8951700
20020926 130.50 132.00 127.50 131.00 6156300
20020927 132.50 139.00 129.75 133.00 8619100
20020930 128.00 128.50 119.50 124.00 6323400
20021001 122.50 130.00 122.50 126.25 9564900
20021002 65.00 65.00 39.25 46.75 117332000
20021003 43.00 45.50 40.00 41.00 43352600
20021004 41.75 44.25 38.25 42.50 30392800
20021007 42.50 45.25 40.00 43.50 11506200
20021008 43.50 45.00 43.00 44.00 13102600
20021009 42.50 44.75 42.50 44.00 9839900
20021010 43.00 44.00 40.50 40.50 16920800
20021011 42.25 44.00 41.75 43.75 18521300
20021014 44.50 47.75 44.00 46.25 12313500
20021015 40.00 46.00 39.75 44.50 40993000
20021016 43.00 44.25 41.75 42.50 15340100
20021017 42.00 48.00 42.00 47.50 23725400
20021018 50.00 54.00 47.00 52.00 12740700
20021021 49.50 56.50 49.50 55.25 8992100
20021022 54.00 58.25 53.00 55.00 9684000
20021023 55.00 57.75 52.50 53.25 8376900
20021024 54.50 55.50 53.00 54.00 8722100
20021025 52.75 55.50 52.50 53.75 5902000
20021028 57.00 60.00 56.00 58.00 9926300
20021029 56.00 57.25 54.00 54.00 5243800
20021030 54.00 57.25 53.50 56.25 5511600
20021031 56.00 59.50 55.50 56.50 9374000
20021101 55.25 56.75 54.00 56.50 3221400
20021104 60.00 71.50 59.00 70.00 14495700
20021105 67.00 72.50 62.00 62.00 18617700
20021106 63.25 65.00 62.00 65.00 7483500
20021107 65.50 65.75 60.00 62.00 6347900
20021108 60.25 62.00 55.00 57.25 6735900
20021111 58.50 58.50 50.00 50.00 7948700
20021112 51.50 55.75 50.00 55.75 8267100
20021113 55.00 55.00 51.50 52.00 4854100
20021114 52.00 58.00 51.50 56.50 8819300
20021115 58.75 62.00 56.00 57.75 9784600
20021118 57.75 62.50 57.75 62.25 5872600
20021119 61.25 62.50 57.50 58.75 5117900
20021120 59.00 59.00 55.00 58.50 7615400
20021121 58.75 65.00 58.75 64.75 12008300
20021122 66.00 66.00 63.00 64.00 5537700
20021125 63.75 66.00 62.25 65.00 4080200
20021126 64.75 68.50 63.00 66.00 16227200
20021127 65.00 67.25 61.75 67.00 7598400
20021128 67.50 71.00 66.75 69.00 8695400
20021129 67.00 70.00 67.00 67.50 7370500
20021202 70.00 77.00 70.00 72.50 17101500
20021203 76.00 77.00 68.50 69.00 29499300
20021204 68.50 69.00 64.75 65.50 9949800
20021205 66.50 70.00 66.00 67.00 10736500
20021206 70.00 72.00 65.50 67.25 12282000
20021209 66.75 67.25 62.75 62.75 3912200
20021210 62.25 63.75 58.00 61.50 4740300
20021211 62.25 63.25 56.75 58.75 9672900
20021212 58.25 58.50 52.25 55.50 21683500
20021213 56.50 56.50 53.00 53.50 3828100
20021216 53.00 59.00 53.00 57.25 5452300
20021217 57.00 59.50 55.00 56.00 4034500
20021218 56.50 56.50 50.25 51.75 7661400
20021219 51.25 54.75 50.50 51.25 6854800
20021220 51.75 53.00 51.75 51.75 2140400
20021223 51.75 55.50 49.50 53.00 2700300
20021224 56.00 56.00 50.75 52.25 606500
20021225 52.25 52.25 52.25 52.25 0
20021226 52.25 52.25 52.25 52.25 0
20021227 51.00 52.00 48.50 49.75 2622200
20021230 48.00 50.50 47.25 49.50 1970700
20021231 49.00 49.00 47.75 48.00 1026700
20030101 48.00 48.00 48.00 48.00 0
20030102 49.25 51.50 47.50 51.00 5529700
20030103 51.50 54.00 50.00 51.00 3921800
20030106 52.00 52.00 48.25 50.00 10694700
20030107 50.75 51.75 50.50 51.00 9649900
20030108 51.00 52.50 48.00 49.25 2494500
20030109 49.00 51.50 48.00 51.25 3559500
20030110 51.25 51.25 48.50 50.25 3441300
20030113 49.73 53.25 50.00 50.50 9713200
20030114 51.00 55.50 48.50 55.00 9413700
20030115 55.50 55.75 51.25 52.50 9000700
20030116 55.00 55.00 50.50 51.00 6748600
20030117 50.00 50.25 47.25 48.00 9252200
20030120 48.50 48.75 46.50 47.50 3005100
20030121 48.00 49.00 47.25 47.75 3711200
20030122 48.00 48.50 46.00 46.50 3832800
20030123 48.50 52.25 47.75 50.50 14882200
20030124 50.00 51.50 46.00 46.75 13273300
20030127 46.00 47.25 43.25 45.50 7248600
20030128 44.00 48.75 44.00 46.50 10519800
20030129 45.25 45.25 43.75 43.75 7379100
20030130 44.00 47.25 44.00 46.50 5152300
20030131 45.00 47.00 44.75 45.75 5394800
20030203 47.00 48.00 46.50 47.00 4379000
20030204 46.50 48.50 44.50 45.00 8135800
20030205 45.00 47.75 45.00 47.50 4021500
20030206 47.00 48.00 46.50 47.25 8251600
20030207 46.50 48.75 45.50 45.50 4093200
20030210 46.25 47.50 46.00 47.00 2174100
20030211 47.00 48.00 46.50 47.75 3945200
20030212 47.75 48.00 46.50 46.50 4517100
20030213 46.75 46.75 45.50 46.00 4783000
20030214 47.25 47.75 45.75 45.75 5475400
20030217 48.00 49.50 47.00 49.50 2775100
20030218 48.00 52.75 48.00 52.00 8833600
20030219 51.00 54.75 51.00 52.50 6189400
20030220 52.00 52.75 51.00 52.00 5707800
20030221 51.75 52.75 51.25 52.75 3655700
20030224 52.75 55.25 52.00 52.00 3703800
20030225 51.75 52.00 50.00 51.25 3666500
20030226 53.00 53.00 49.00 49.25 4918100
20030227 49.25 51.00 49.00 49.75 4049100
20030228 50.00 53.00 46.75 53.00 18226400
20030303 55.00 55.00 51.75 53.50 5376000
20030304 52.75 52.75 51.00 51.50 3025100
20030305 52.25 52.25 50.00 51.25 2910500
20030306 51.50 52.25 49.50 52.25 3465500
20030307 50.00 51.25 49.00 50.00 5542700
20030310 50.00 52.00 49.25 49.75 2210900
20030311 50.50 52.25 49.25 51.25 3645400
20030312 53.00 53.00 49.00 52.00 4094100
20030313 53.00 53.50 49.00 51.75 8269800
20030314 52.00 54.00 52.00 53.00 9752400
20030317 51.00 54.50 50.00 54.00 6782300
20030318 55.50 57.50 53.50 56.25 10945400
20030319 55.00 57.75 52.75 56.25 12510000
20030320 57.00 57.00 53.75 54.75 5639700
20030321 53.00 57.00 53.00 57.00 4905600
20030324 55.00 56.75 53.50 54.00 6030400
20030325 53.00 53.75 51.50 53.00 5388000
20030326 53.75 54.75 53.25 53.75 3590600
20030327 52.50 53.50 50.75 51.75 1685100
20030328 52.00 54.00 52.00 53.50 1652700
20030331 54.50 55.00 50.00 51.25 6668800
20030401 52.75 52.75 49.25 51.75 8217600
20030402 53.00 53.00 50.25 51.75 3616200
20030403 51.00 53.00 51.00 52.50 3656000
20030404 53.00 53.00 49.50 50.25 8445100
20030407 52.00 53.50 52.00 52.75 7454700
20030408 52.00 52.00 50.00 51.25 7337800
20030409 50.75 51.00 48.50 50.75 5079600
20030410 50.00 51.00 49.75 50.00 3429000
20030411 50.25 51.00 49.25 50.50 10110500
20030414 50.00 52.00 49.75 52.00 5851400
20030415 52.00 54.25 51.75 54.00 9382600
20030416 56.00 57.25 53.50 55.25 7131100
20030417 56.50 56.50 53.50 55.50 5958600
20030418 55.50 55.50 55.50 55.50 0
20030421 55.50 55.50 55.50 55.50 0
20030422 54.75 57.75 53.75 57.00 5679000
20030423 57.00 63.50 57.00 60.00 11448600
20030424 58.75 61.00 56.50 58.25 6946100
20030425 57.50 58.00 56.50 56.75 5506000
20030428 57.25 60.25 56.00 60.25 4576900
20030429 61.00 63.25 60.00 62.75 10009100
20030430 61.25 64.25 61.00 64.00 6669500
20030501 61.00 64.00 61.00 62.75 2849200
20030502 63.50 69.00 63.00 69.00 7331000
20030505 69.00 69.00 69.00 69.00 0
20030506 69.50 72.50 68.50 72.00 12949900
20030507 72.00 73.00 69.75 72.00 13201200
20030508 72.00 72.00 67.50 70.25 10327500
20030509 71.50 71.50 67.50 71.00 9657600
20030512 72.25 72.25 68.00 69.00 5912500
20030513 70.00 70.00 66.00 68.25 4353500
20030514 67.00 69.00 67.00 68.00 7225700
20030515 68.50 73.00 67.75 72.00 6205600
20030516 72.00 76.00 72.00 74.50 6050600
20030519 73.25 73.25 69.25 71.25 6404900
20030520 71.00 72.00 69.00 71.50 5809500
20030521 71.50 72.50 67.25 68.00 10117400
20030522 67.75 69.50 67.75 69.00 4284500
20030523 70.00 72.00 67.75 68.50 1956100
20030526 68.50 68.50 68.50 68.50 0
20030527 69.75 69.75 66.75 69.00 3574600
20030528 71.00 72.50 69.00 71.50 19739100
20030529 69.75 74.25 69.50 74.00 9963800
20030530 74.50 82.00 74.25 76.50 11153900
20030602 79.75 85.00 77.00 84.25 9288400
20030603 82.50 82.50 77.75 79.00 9131000
20030604 80.00 81.00 76.75 80.00 9345200
20030605 81.00 84.00 79.75 80.00 8597600
20030606 81.00 89.00 79.75 82.75 14696500
20030609 78.75 85.25 78.75 82.50 7035400
20030610 80.75 84.00 80.50 82.00 7976500
20030611 82.50 83.75 78.75 79.25 15898400
20030612 79.25 80.25 76.25 77.75 12383100
20030613 78.75 79.25 74.25 75.00 11317000
20030616 74.00 76.50 72.00 74.50 10429100
20030617 73.50 79.00 73.50 75.00 10562200
20030618 74.00 75.25 73.75 74.00 8621400
20030619 76.25 76.25 69.00 69.00 8331800
20030620 70.00 70.50 66.25 68.25 7934100
20030623 68.00 68.50 64.50 65.25 5033800
20030624 65.25 67.50 64.50 66.25 7231200
20030625 68.00 69.75 67.50 69.75 4404000
20030626 67.75 69.25 67.50 68.50 4640700
20030627 70.50 70.50 66.50 67.75 3808400
20030630 67.25 70.25 66.00 67.00 3439300
20030701 68.00 69.75 65.00 66.50 4122700
20030702 66.75 70.50 66.75 69.50 7349400
20030703 69.50 72.50 69.00 71.00 8263200
20030704 70.50 71.00 69.00 69.25 1141100
20030707 69.00 74.75 69.00 74.75 4154700
20030708 76.00 77.75 75.50 77.00 11710800
20030709 79.25 80.00 77.25 77.75 7546600
20030710 77.00 82.00 77.00 79.25 3138700
20030711 77.75 78.75 75.75 76.50 3942900
20030714 76.50 82.00 76.00 81.75 6141900
20030715 82.00 86.00 81.00 82.50 10457100
20030716 84.75 86.00 82.50 83.00 8562400
20030717 80.50 83.00 76.50 78.50 7621700
20030718 79.00 80.50 78.00 79.75 2920800
20030721 81.50 82.00 77.75 77.75 4304800
20030722 75.00 78.75 72.25 76.75 12369700
20030723 77.50 77.75 76.00 76.25 5018400
20030724 75.00 80.50 75.00 80.50 5737500
20030725 77.50 80.00 77.50 80.00 5869300
20030728 79.00 82.25 79.00 82.25 5487500
20030729 83.00 85.25 81.00 84.50 7375600
20030730 84.00 87.25 84.00 85.50 6033600
20030731 87.75 89.50 84.50 89.00 4878700
20030801 89.75 94.25 85.50 93.00 6750600
20030804 94.00 94.00 88.50 91.00 3606100
20030805 90.25 94.75 90.25 92.00 4338900
20030806 90.50 91.00 85.50 86.75 6310300
20030807 90.00 90.00 85.25 85.50 3493700
20030808 86.50 87.00 82.00 86.00 1713300
20030811 89.00 89.00 85.00 86.25 3089000
20030812 86.00 87.50 85.25 86.75 2415000
20030813 87.75 90.00 87.75 88.50 5427600
20030814 86.25 91.50 86.25 90.50 3589400
20030815 90.50 98.00 90.50 93.00 6139000
20030818 92.75 95.25 91.00 95.00 1440700
20030819 96.75 100.00 95.50 97.50 5806900
20030820 98.50 99.50 91.75 94.75 7333000
20030821 95.00 100.00 95.00 100.00 6424900
20030822 97.00 116.00 97.00 107.00 12694500
20030825 107.00 107.00 107.00 107.00 0
20030826 108.00 109.25 101.00 103.50 5347700
20030827 105.50 110.00 103.50 107.75 5570800
20030828 107.75 111.25 107.00 111.25 8893000
20030829 112.00 116.50 112.00 113.00 9467100
20030901 114.50 115.50 111.75 113.00 5469800
20030902 114.50 114.75 109.00 110.00 6184600
20030903 113.00 118.25 111.00 115.50 10460200
20030904 116.00 116.00 110.25 110.50 5435400
20030905 111.00 116.00 111.00 114.50 4121500
20030908 113.25 118.78 112.00 117.75 3260200
20030909 119.00 122.61 115.50 115.50 9819300
20030910 116.50 116.50 110.50 111.25 5153500
20030911 110.00 113.00 107.50 109.00 4504400
20030912 112.50 113.00 108.00 109.00 7735900
20030915 112.00 113.50 110.00 112.00 3102900
20030916 111.75 113.00 110.25 111.00 3776100
20030917 114.00 114.00 110.75 112.25 7215400
20030918 112.25 112.25 107.00 108.25 6794700
20030919 109.00 112.50 107.50 109.75 7955600
20030922 109.75 109.75 105.00 106.75 3210700
20030923 107.50 110.00 107.00 108.00 5075300
20030924 107.75 110.00 107.50 109.25 4607300
20030925 106.00 106.00 102.25 103.00 10843400
20030926 101.25 101.50 94.00 95.50 10000000
20030929 95.50 99.75 95.50 96.50 7417100
20030930 97.50 101.00 96.50 98.00 12485000
20031001 98.50 101.25 97.25 101.00 8340900
20031002 105.75 106.50 102.75 104.50 8084800
20031003 104.25 107.50 101.25 106.25 11111500
20031006 107.00 107.75 104.75 104.75 5865700
20031007 106.50 106.50 102.25 105.25 3758300
20031008 105.00 109.50 105.00 106.75 3054900
20031009 106.25 111.00 106.25 110.25 7159200
20031010 111.00 113.75 108.50 110.75 4819300
20031013 109.75 118.00 109.75 115.25 4740500
20031014 115.00 118.75 113.25 116.00 5348800
20031015 117.00 120.00 115.50 117.25 6356800
20031016 116.50 121.50 113.00 116.00 3797200
20031017 116.50 117.00 113.75 115.75 3025400
20031020 116.00 116.00 111.75 112.50 3988600
20031021 116.00 120.00 111.25 111.75 8734200
20031022 111.00 112.00 105.50 106.25 11785500
20031023 101.25 105.75 101.00 105.25 7035400
20031024 104.75 109.50 103.25 106.75 3715200
20031027 108.00 109.50 107.00 107.50 3078000
20031028 109.00 110.00 106.50 108.00 6512500
20031029 111.25 112.25 108.00 109.25 6646900
20031030 110.00 114.75 110.00 113.00 4239700
20031031 113.50 114.50 111.50 113.75 2479900
20031103 114.25 116.00 112.25 115.75 3688500
20031104 116.25 116.50 114.00 114.75 6887100
20031105 114.00 114.00 111.25 112.25 5144400
20031106 112.25 115.00 111.00 112.75 4824800
20031107 114.50 118.00 112.00 117.75 9404600
20031110 116.50 116.75 113.75 115.25 3148600
20031111 115.25 115.50 110.00 111.75 7776000
20031112 112.00 112.00 110.75 111.50 5872300
20031113 115.00 115.00 112.75 113.25 5359800
20031114 113.25 117.00 113.25 115.75 6483900
20031117 116.50 116.50 110.25 111.25 4454700
20031118 111.75 113.50 110.75 111.25 2952400
20031119 110.00 110.00 108.00 109.00 4196100
20031120 111.50 111.50 107.50 109.75 5765900
20031121 110.00 111.00 107.50 109.00 4899000
20031124 109.75 113.00 109.25 112.50 4807100
20031125 112.75 115.75 112.75 115.25 5033600
20031126 114.50 120.50 114.50 117.50 14706600
20031127 117.50 119.00 117.50 118.00 2949800
20031128 118.50 121.00 118.50 120.00 10245400
20031201 120.00 131.50 120.00 131.50 19297400
20031202 130.25 137.50 129.75 133.00 17348200
20031203 132.75 134.25 130.00 133.50 9120100
20031204 133.00 136.50 130.25 136.00 7055100
20031205 133.00 134.00 131.00 133.50 7943700
20031208 131.25 132.75 129.00 129.75 5694100
20031209 131.00 134.50 131.00 133.75 6744100
20031210 131.75 132.00 123.75 126.00 14853700
20031211 127.83 128.50 125.00 127.50 3873700
20031212 128.50 131.50 126.50 129.50 5622100
20031215 134.25 134.25 129.50 129.75 3646000
20031216 127.50 130.00 126.00 127.50 4882600
20031217 123.50 128.75 121.75 123.50 8237400
20031218 122.25 124.75 120.00 122.50 12904100
20031219 126.00 126.00 122.75 124.50 4802300
20031222 125.00 126.00 123.50 124.25 2755400
20031223 124.75 126.75 124.25 126.00 1499400
20031224 126.00 126.50 125.50 126.25 300300
20031225 126.25 126.25 126.25 126.25 0
20031226 126.25 126.25 126.25 126.25 0
20031229 126.25 128.75 126.00 127.25 1187200
20031230 128.00 132.50 127.75 129.00 2490100
20031231 129.50 130.00 128.25 128.50 587500
20040101 128.50 128.50 128.50 128.50 0
20040102 129.00 131.00 127.00 130.00 1363100
20040105 130.02 132.50 128.25 130.75 3950200
20040106 127.75 133.00 127.75 130.75 4212400
20040107 131.50 131.50 127.25 129.00 6544100
20040108 129.50 135.00 128.25 131.50 13649300
20040109 136.75 136.75 128.25 130.50 8560400
20040112 130.75 132.00 128.75 130.25 3222900
20040113 133.00 133.00 130.00 130.50 5452900
20040114 129.25 138.75 129.25 138.25 6692100
20040115 136.50 137.50 135.75 136.50 11438400
20040116 138.25 144.00 137.50 141.75 8053500
20040119 146.50 147.00 143.50 144.75 5710600
20040120 145.00 146.50 140.00 140.50 6017700
20040121 140.50 142.00 135.25 137.75 11204500
20040122 139.25 141.00 135.50 136.50 7942900
20040123 136.00 138.75 134.50 136.25 6560900
20040126 138.00 139.50 136.00 138.00 7056600
20040127 135.50 141.50 128.50 129.50 33244600
20040128 129.00 131.75 126.00 130.25 11945800
20040129 127.00 127.75 122.75 125.00 12100400
20040130 127.28 128.50 124.50 125.25 10692000
20040202 127.33 129.00 123.50 126.50 8102000
20040203 125.00 126.00 123.25 125.25 6148500
20040204 123.00 123.00 120.75 120.75 9179300
20040205 120.03 122.25 118.75 122.00 7515700
20040206 123.00 127.00 122.25 126.25 7888900
20040209 125.75 129.25 125.75 126.75 6349500
20040210 126.00 128.25 125.25 127.25 4612900
20040211 126.75 129.25 126.50 127.50 6463200
20040212 126.75 129.25 126.50 127.75 4531100
20040213 127.00 128.75 125.50 127.00 6787700
20040216 126.00 127.00 124.00 124.00 3472300
20040217 124.50 128.50 124.25 127.50 5638300
20040218 126.00 130.75 126.00 130.25 6002400
20040219 130.75 135.50 130.75 134.00 11470300
20040220 128.75 132.00 126.25 127.50 11560100
20040223 126.75 130.25 125.25 125.25 4108500
20040224 124.50 124.75 120.75 122.00 7605900
20040225 121.50 123.50 122.00 123.00 8432800
20040226 124.00 125.50 120.50 120.50 7056500
20040227 119.00 123.25 119.00 121.00 6543900
20040301 120.50 122.50 119.50 119.50 5488300
20040302 120.00 124.25 120.00 123.75 8660900
20040303 122.50 127.75 122.50 125.50 12253600
20040304 125.25 127.50 125.25 127.25 4192400
20040305 127.25 129.50 126.25 126.75 6519000
20040308 126.75 127.50 125.50 125.75 2723400
20040309 125.25 125.25 121.75 122.00 5421000
20040310 123.50 123.50 119.25 120.50 10561500
20040311 119.00 119.00 114.00 117.00 11682200
20040312 114.50 120.00 114.50 119.25 12108500
20040315 119.50 119.50 112.75 113.00 10287900
20040316 112.00 115.25 109.00 114.00 9036000
20040317 116.75 118.75 113.50 117.50 7853400
20040318 120.00 124.00 114.25 115.25 9959500
20040319 116.00 117.00 115.00 116.75 3169100
20040322 115.00 115.75 109.00 110.50 11930300
20040323 111.25 112.50 110.00 110.00 6691700
20040324 112.50 112.50 107.75 109.25 9503900
20040325 110.00 116.50 110.00 116.00 14835200
20040326 118.50 120.50 116.00 118.00 16580400
20040329 118.50 121.75 118.00 121.00 5480600
20040330 119.75 121.00 118.50 119.50 5156600
20040331 117.50 122.50 117.50 119.00 7524600
20040401 117.00 123.50 117.00 122.75 5632900
20040402 122.00 127.00 121.50 125.75 7193400
20040405 127.00 127.00 124.00 124.25 4439900
20040406 126.50 127.00 119.75 121.50 8495700
20040407 122.50 125.25 120.25 124.00 6052300
20040408 124.25 127.00 124.25 125.25 3540500
20040409 125.25 125.25 125.25 125.25 0
20040412 125.25 125.25 125.25 125.25 0
20040413 126.75 127.75 121.25 124.50 2926200
20040414 120.25 123.50 120.25 123.25 3909900
20040415 123.00 126.50 121.50 124.25 7766100
20040416 123.75 125.50 122.25 123.25 6054400
20040419 124.25 125.50 122.00 124.50 3395400
20040420 128.00 129.50 125.75 125.75 8070100
20040421 126.00 126.00 121.75 121.75 7616400
20040422 122.25 126.00 122.25 126.00 6623100
20040423 127.00 128.00 125.50 127.75 6876400
20040426 127.75 129.50 124.50 125.25 3564000
20040427 125.75 125.75 121.25 124.00 7172400
20040428 121.00 123.00 121.00 121.00 5608200
20040429 121.25 121.25 117.75 118.50 5501400
20040430 118.50 118.75 115.75 116.50 4811900
20040503 116.50 116.50 116.50 116.50 0
20040504 116.50 119.75 116.00 118.50 5093000
20040505 118.50 118.75 116.25 117.25 3248200
20040506 117.00 117.50 114.00 115.00 6385200
20040507 115.25 115.50 112.50 113.50 4098300
20040510 111.00 111.50 105.00 108.50 11661600
20040511 108.00 114.00 108.00 114.00 6420700
20040512 113.50 115.50 108.50 109.00 6174300
20040513 111.00 113.50 110.50 112.00 5641800
20040514 112.50 113.00 107.75 108.50 4226200
20040517 105.75 106.25 101.00 103.50 15410700
20040518 102.75 109.00 102.75 107.50 7154300
20040519 107.00 112.00 107.00 110.25 5605800
20040520 110.25 110.25 108.00 108.00 2688500
20040521 108.00 111.25 108.00 110.50 4616800
20040524 111.25 113.00 110.25 111.00 3253400
20040525 110.50 110.75 109.00 110.25 2823000
20040526 112.75 113.00 111.00 112.50 4167000
20040527 112.75 116.25 112.75 116.00 6382000
20040528 115.25 117.50 114.50 117.50 6810800
20040531 117.50 117.50 117.50 117.50 0
20040601 114.00 117.25 114.00 116.75 4929500
20040602 117.00 120.00 117.00 119.50 10511100
20040603 120.00 120.50 116.50 120.25 13835900
20040604 120.25 123.50 120.25 122.75 7646900
20040607 123.25 125.50 123.25 124.50 4855200
20040608 124.75 126.25 123.50 123.50 4592500
20040609 124.50 124.50 121.50 121.75 5384800
20040610 121.00 123.50 121.00 121.75 3706300
20040611 122.00 122.00 120.00 120.50 2906900
20040614 119.25 120.75 117.50 119.00 3948800
20040615 118.75 121.00 118.50 121.00 3309900
20040616 121.75 122.25 121.00 121.50 3136300
20040617 120.75 122.25 118.00 118.00 5120400
20040618 115.25 118.25 117.75 118.25 6605900
20040621 118.25 119.50 116.00 116.50 5092700
20040622 115.50 117.50 115.50 115.75 4510600
20040623 118.00 119.00 117.00 118.50 4694500
20040624 119.50 121.75 118.50 120.00 5063300
20040625 120.00 121.50 118.50 119.50 4301000
20040628 119.00 122.00 118.75 121.00 3250100
20040629 120.00 122.00 120.00 121.00 3830600
20040630 120.75 122.50 120.00 120.00 4704700
20040701 121.00 122.25 117.25 117.50 5053600
20040702 115.75 117.75 115.00 116.75 4086900
20040705 117.00 118.50 115.25 115.75 2033700
20040706 117.25 117.25 113.00 113.50 4817800
20040707 113.50 115.00 112.50 112.50 4370900
20040708 112.00 113.50 110.00 113.50 4844100
20040709 112.25 114.00 111.50 112.75 4457300
20040712 111.00 111.25 108.25 109.50 6570800
20040713 110.25 111.50 109.25 109.50 6868100
20040714 106.50 111.25 106.50 110.25 6583100
20040715 108.50 111.75 107.50 109.50 16555200
20040716 109.50 114.00 109.50 112.75 10195800
20040719 113.75 114.75 104.00 104.00 24519000
20040720 104.50 107.25 99.25 107.00 13072100
20040721 108.00 111.50 108.00 110.25 7286600
20040722 107.25 107.75 105.25 105.75 7537700
20040723 107.00 108.25 105.00 105.75 2813100
20040726 106.00 106.00 101.25 101.75 8575000
20040727 101.50 103.75 101.00 102.25 6691100
20040728 103.25 105.00 102.00 102.50 5138900
20040729 103.00 106.50 103.00 105.75 3208500
20040730 106.00 107.75 104.00 105.25 3908100
20040802 104.75 105.00 102.75 104.50 3520200
20040803 103.25 104.25 102.50 103.00 2491200
20040804 101.50 102.00 100.00 101.50 7719300
20040805 102.00 104.00 101.25 101.75 5853600
20040806 100.75 100.75 96.75 97.75 5355500
20040809 97.50 98.25 93.50 94.50 8979700
20040810 95.00 98.75 94.50 98.25 6051200
20040811 98.50 100.75 92.00 94.00 8637800
20040812 94.00 95.75 90.75 93.00 6977200
20040813 94.00 94.00 90.00 92.50 6292000
20040816 92.50 96.00 91.00 95.50 5669400
20040817 95.75 98.25 95.25 97.00 7110400
20040818 97.00 99.00 96.75 98.00 10295700
20040819 99.50 103.50 99.50 101.50 13253200
20040820 101.00 101.50 100.00 100.50 3813700
20040823 93.50 95.00 81.50 81.75 79352200
20040824 82.00 84.75 82.00 83.50 21486000
20040825 82.50 85.75 79.75 80.50 15964200
20040826 81.50 81.75 80.25 80.25 10580500
20040827 81.00 83.75 80.00 83.00 12127000
20040830 83.00 83.00 83.00 83.00 0
20040831 82.50 83.00 79.00 79.00 8844300
20040901 80.50 83.00 80.00 81.50 12121600
20040902 82.50 84.00 81.25 81.25 11942300
20040903 80.00 84.50 79.25 83.50 20004200
20040906 83.50 85.50 83.50 84.75 5588600
20040907 84.00 86.50 84.00 84.75 18251200
20040908 84.50 85.75 84.00 85.50 6592800
20040909 85.50 86.50 83.75 84.75 8985300
20040910 85.75 87.50 85.50 85.75 7958300
20040913 87.00 88.00 86.25 87.50 8727600
20040914 87.50 90.00 87.25 87.50 11160800
20040915 88.50 88.50 86.00 86.25 6217000
20040916 86.50 87.25 85.25 86.50 4700000
20040917 85.75 88.00 85.75 88.00 7806200
20040920 87.00 88.75 87.00 88.75 8559100
20040921 88.25 90.50 88.25 90.00 10939900
20040922 89.75 89.75 86.75 87.50 7395300
20040923 86.00 87.75 85.75 86.00 6753400
20040924 84.00 87.00 84.00 86.25 6646000
20040927 86.25 86.25 83.50 84.25 6265800
20040928 84.50 85.50 83.50 83.75 5123800
20040929 85.00 85.50 83.25 85.00 4593300
20040930 85.75 86.00 83.50 83.50 4437400
20041001 85.00 88.25 84.50 88.00 10610900
20041004 89.75 92.25 88.25 91.00 12165700
20041005 90.50 94.50 89.00 89.50 13202400
20041006 89.75 90.75 88.25 88.50 4380600
20041007 87.50 91.25 87.50 89.50 5629700
20041008 88.50 90.00 87.00 88.25 3871400
20041011 87.75 87.75 85.25 86.50 8179000
20041012 85.75 86.25 84.00 85.50 7037000
20041013 87.00 88.50 86.00 87.00 7649000
20041014 86.75 86.75 84.50 85.00 8570700
20041015 83.25 86.00 83.25 85.50 4823400
20041018 86.25 86.25 84.75 85.25 5376600
20041019 86.25 88.00 86.25 87.75 16495400
20041020 87.00 91.00 85.75 89.75 25124400
20041021 90.75 96.00 90.75 94.75 23027400
20041022 95.75 98.75 95.50 97.00 14139300
20041025 96.00 96.00 93.00 94.50 10514500
20041026 94.00 94.50 93.25 93.50 6251900
20041027 94.25 96.50 93.50 96.25 8665000
20041028 96.25 99.00 96.00 96.25 8530500
20041029 96.00 98.00 94.50 97.25 7644600
20041101 98.00 100.25 97.00 98.00 10887200
20041102 98.50 101.25 97.50 100.50 12443200
20041103 101.00 102.25 98.75 99.25 6947300
20041104 97.00 99.00 95.50 98.75 11857400
20041105 99.00 100.75 98.00 99.00 4345300
20041108 99.75 100.50 98.75 100.25 5843400
20041109 99.75 100.25 99.00 100.00 7239100
20041110 99.75 101.50 99.50 101.00 7863400
20041111 102.00 102.75 100.75 102.50 7972200
20041112 103.00 104.25 103.00 103.00 3507300
20041115 104.00 105.50 103.00 104.00 3356100
20041116 104.75 104.75 101.25 102.00 7205900
20041117 103.00 106.50 102.25 106.50 7876300
20041118 105.50 108.50 104.75 106.00 14955800
20041119 105.50 108.25 105.50 106.00 6600400
20041122 104.75 105.00 101.75 104.00 9087600
20041123 104.50 105.50 103.25 104.00 8691200
20041124 105.00 105.00 102.75 104.00 10114200
20041125 103.25 104.50 103.00 103.00 3129900
20041126 103.75 103.75 102.00 103.25 8065600
20041129 103.50 104.25 103.00 103.75 6878200
20041130 103.00 104.00 103.00 103.00 8612400
20041201 103.00 103.25 102.50 102.50 8919100
20041202 103.00 103.50 102.00 103.50 7434100
20041203 104.25 107.00 104.00 105.00 11534900
20041206 104.25 105.75 102.25 102.75 6260100
20041207 103.25 105.00 103.00 104.25 10951100
20041208 102.75 104.00 101.25 103.25 6186200
20041209 102.75 103.00 101.00 102.25 6999000
20041210 102.75 104.00 102.00 104.00 7533800
20041213 103.00 105.25 103.00 105.25 10565300
20041214 105.50 108.75 105.25 107.25 11869000
20041215 107.00 109.50 106.50 107.50 9054700
20041216 107.50 108.50 105.50 107.00 5211400
20041217 108.00 108.75 107.00 107.25 5689700
20041220 107.00 109.75 107.00 108.75 7833700
20041221 111.00 112.00 109.00 111.25 8017100
20041222 111.25 112.25 109.00 111.50 8110000
20041223 110.50 112.50 109.25 110.00 6125300
20041224 109.25 110.00 107.75 109.50 3169300
20041227 109.50 109.50 109.50 109.50 0
20041228 109.50 109.50 109.50 109.50 0
20041229 110.00 110.00 108.50 109.50 6031300
20041230 109.00 110.25 108.00 109.50 1518200
20041231 108.25 110.50 107.50 110.50 5911600
20050103 110.50 110.50 110.50 110.50 0
20050104 108.75 111.50 108.00 111.25 11008000
20050105 109.50 111.00 107.75 109.00 10876500
20050106 110.50 110.50 109.00 109.75 9504200
20050107 109.00 110.00 108.25 108.75 5484000
20050110 108.50 108.50 103.00 108.25 12268800
20050111 107.50 108.50 105.50 108.00 22052900
20050112 107.00 107.50 105.00 105.50 7953900
20050113 106.00 108.25 105.50 107.50 4789500
20050114 106.25 108.75 106.25 108.25 5009000
20050117 108.25 108.50 107.25 107.75 2715400
20050118 107.00 107.75 107.00 107.25 3653200
20050119 107.50 109.75 107.50 109.00 7450100
20050120 108.50 108.50 106.75 107.25 7440400
20050121 106.75 106.75 103.75 105.00 10664700
20050124 104.00 104.00 102.75 103.50 6435300
20050125 102.75 105.00 102.00 104.75 12974100
20050126 106.50 108.00 95.75 98.00 48175700
20050127 99.00 100.50 97.75 98.25 15319800
20050128 98.00 100.75 96.75 97.25 14384700
20050131 99.25 100.00 97.75 98.25 6049800
20050201 99.25 102.75 99.00 101.75 14450800
20050202 102.50 104.50 101.00 102.00 12619400
20050203 102.25 105.50 101.75 105.50 16542700
20050204 105.00 105.75 104.00 104.75 8690900
20050207 105.25 107.50 105.25 106.75 14601900
20050208 107.00 107.25 105.75 106.75 7802600
20050209 107.00 107.00 105.50 106.00 8838800
20050210 105.50 106.75 104.25 104.50 7166300
20050211 104.75 106.50 103.25 104.25 8852200
20050214 105.00 106.75 103.75 104.75 13067700
20050215 104.75 107.00 104.25 106.50 8539600
20050216 106.75 107.00 105.00 105.50 13425500
20050217 105.25 105.75 104.50 104.75 5530800
20050218 104.75 105.00 103.00 104.00 4353100
20050221 103.50 106.00 103.25 105.50 5528900
20050222 106.00 106.00 102.25 104.50 10942500
20050223 104.00 104.75 102.50 103.75 7183400
20050224 104.50 105.00 102.50 104.25 4926200
20050225 105.00 108.50 105.00 108.25 14814900
20050228 108.50 109.50 107.00 108.00 9297700
20050301 107.75 110.50 106.75 110.00 6443000
20050302 110.00 111.00 109.25 110.75 7481300
20050303 110.50 114.25 110.50 113.00 11946100
20050304 113.00 115.25 112.50 114.00 7461000
20050307 114.00 114.25 112.00 113.25 3851000
20050308 112.50 114.25 111.50 112.50 7385400
20050309 113.00 114.00 111.75 111.75 4805600
20050310 112.00 112.00 109.25 109.75 4178900
20050311 111.00 112.25 109.75 110.25 4158300
20050314 110.75 111.50 109.75 109.75 2253100
20050315 110.25 110.50 109.00 109.50 2529300
20050316 110.00 110.00 105.25 106.00 7269500
20050317 106.75 107.25 105.00 106.75 6895400
20050318 106.25 107.50 105.25 106.00 5514700
20050321 105.75 105.75 103.50 103.50 6513200
20050322 104.00 105.00 102.75 103.75 8148600
20050323 103.25 104.75 101.00 103.25 9621100
20050324 104.00 106.25 103.50 105.50 9006000
20050325 105.50 105.50 105.50 105.50 0
20050328 105.50 105.50 105.50 105.50 0
20050329 104.50 105.00 103.00 104.00 4710500
20050330 103.50 106.00 102.50 105.50 7172000
20050331 106.50 106.75 105.00 105.25 7417700
20050401 105.75 106.00 103.00 104.50 3375900
20050404 103.50 103.75 102.50 103.25 3389100
20050405 103.50 103.50 98.50 101.75 19986200
20050406 101.00 103.00 100.25 101.50 11834100
20050407 101.50 102.25 98.50 102.00 18148600
20050408 101.75 102.75 101.50 102.50 5545600
20050411 101.50 102.75 101.50 102.00 3768000
20050412 101.25 102.00 99.25 99.50 11139100
20050413 100.50 100.75 99.00 100.25 7039300
20050414 99.25 100.00 98.00 98.25 9173600
20050415 98.00 100.00 96.00 99.25 13945400
20050418 98.50 99.25 95.25 96.50 11884200
20050419 98.00 99.00 94.00 94.25 19088300
20050420 95.50 96.25 94.00 96.25 28330200
20050421 95.75 99.50 95.75 98.50 16284100
20050422 99.00 101.25 99.00 101.25 11952600
20050425 101.00 101.25 99.75 100.75 4170500
20050426 101.25 101.25 99.00 100.50 10971900
20050427 99.50 99.50 97.25 98.00 8937400
20050428 98.75 98.75 94.75 97.00 8240700
20050429 96.50 97.75 95.50 95.75 6747500
20050502 95.75 95.75 95.75 95.75 0
20050503 96.25 98.50 95.75 97.50 9342400
20050504 98.00 98.25 96.00 98.00 7145200
20050505 98.50 102.00 98.50 101.00 10319900
20050506 100.75 101.50 99.75 101.50 7152000
20050509 102.25 102.25 99.25 101.50 15026900
20050510 101.75 102.25 99.00 100.25 7208900
20050511 100.25 102.00 98.50 101.00 8523900
20050512 101.75 103.00 101.00 102.50 7456000
20050513 101.75 103.25 100.00 103.00 7381900
20050516 102.75 106.75 102.50 106.25 8730100
20050517 106.00 106.25 104.75 105.25 5948400
20050518 106.25 108.00 105.25 107.00 5387700
20050519 106.25 108.75 106.25 107.25 5672200
20050520 107.50 107.50 106.00 106.50 4576000
20050523 106.00 108.75 106.00 108.50 8399000
20050524 108.50 108.50 106.50 107.00 7433600
20050525 107.75 109.50 106.50 106.75 19928700
20050526 106.50 109.50 106.50 108.50 4874500
20050527 108.25 110.25 107.25 107.50 7749800
20050530 107.50 107.50 107.50 107.50 0
20050531 108.00 108.75 107.25 108.00 6563700
20050601 107.75 109.50 107.00 109.25 7540200
20050602 109.50 109.75 108.00 109.00 6005100
20050603 109.00 109.00 109.00 109.00 0
20050606 108.50 108.50 107.00 107.50 3304300
20050607 108.50 111.25 108.00 111.25 5298300
20050608 110.50 112.75 109.25 109.50 3544300
20050609 109.00 111.00 108.25 111.00 4421900
20050610 112.00 118.25 112.00 116.25 18768800
20050613 116.00 116.75 115.25 116.75 6407000
20050614 116.50 117.25 115.75 116.50 5730000
20050615 117.25 117.25 114.00 114.00 5745800
20050616 115.00 116.00 114.75 115.25 3667600
20050617 115.00 117.00 115.00 116.50 4798300
20050620 116.50 116.50 115.25 116.25 3246500
20050621 116.50 118.50 116.25 118.00 9321100
20050622 118.50 121.75 117.75 121.50 10698300
20050623 121.00 124.75 121.00 121.50 15184500
20050624 120.50 121.00 118.00 118.25 11541700
20050627 117.75 118.25 115.50 115.50 8764800
20050628 115.75 116.25 114.50 115.50 20310100
20050629 115.25 116.25 112.50 113.50 14122900
20050630 113.50 115.00 112.50 113.25 7622900
20050701 112.00 115.00 112.00 113.50 5233900
20050704 113.50 114.75 113.25 114.50 2762000
20050705 114.75 115.75 114.25 115.75 3603500
20050706 116.75 118.00 115.25 116.25 9535600
20050707 116.25 116.75 111.50 116.00 9360500
20050708 117.00 120.75 116.75 119.75 8119800
20050711 120.75 123.25 120.75 122.75 8323500
20050712 123.25 123.75 121.25 122.75 9335700
20050713 123.25 124.25 121.50 122.25 5294500
20050714 122.50 125.00 122.50 124.50 17254900
20050715 123.75 125.00 121.75 122.50 14634300
20050718 122.75 123.00 119.25 120.50 23902900
20050719 116.00 117.50 112.25 115.50 128961200
20050720 115.00 118.00 115.00 117.75 17599800
20050721 118.50 120.25 118.00 119.00 15726800
20050722 118.75 119.75 118.25 119.00 5063500
20050725 119.50 120.00 117.50 118.50 4330600
20050726 119.00 121.00 118.50 120.25 15066800
20050727 120.00 121.00 119.00 119.75 11268300
20050728 119.50 121.75 119.50 119.75 6548500
20050729 120.75 120.75 118.00 119.00 4305700
20050801 120.00 120.00 116.75 117.75 7153500
20050802 117.00 121.00 117.00 120.75 8459900
20050803 120.00 123.00 120.00 122.00 15695600
20050804 121.25 123.50 121.25 123.00 17972500
20050805 123.00 124.50 122.25 124.00 13730400
20050808 124.00 125.00 122.75 123.25 4026600
20050809 123.75 124.00 121.00 121.25 13075800
20050810 121.75 123.75 120.50 122.75 8965000
20050811 122.75 122.75 120.50 122.25 6720700
20050812 122.00 122.25 120.25 120.75 11570900
20050815 121.00 122.00 120.00 121.75 6892300
20050816 122.00 123.75 121.50 121.75 10975500
20050817 122.00 122.50 120.00 120.50 20740400
20050818 120.25 120.75 117.50 119.00 31929100
20050819 118.50 119.00 117.00 117.75 11391800
20050822 118.25 120.00 117.50 118.50 10427500
20050823 118.00 119.75 118.00 118.75 8114000
20050824 118.25 119.00 117.50 117.50 8038900
20050825 117.00 117.25 115.25 116.25 13011000
20050826 116.50 117.00 115.00 115.00 8831600
20050829 115.00 115.00 115.00 115.00 0
20050830 115.00 117.25 113.00 116.25 11190600
20050831 115.50 117.00 114.25 115.00 12221400
20050901 115.25 116.50 113.50 113.75 16182400
20050902 114.00 114.50 112.00 112.50 17845000
20050905 112.00 113.75 112.00 113.75 13322800
20050906 114.00 116.00 113.25 115.75 22584800
20050907 116.25 117.75 116.00 117.75 11898300
20050908 117.25 117.75 116.50 117.25 5453500
20050909 118.00 121.00 117.75 120.50 25980200
20050912 120.75 121.00 118.75 121.00 6792500
20050913 120.50 120.75 118.00 119.25 7175000
20050914 119.25 120.25 117.00 118.25 11288400
20050915 118.25 118.50 116.00 117.00 8456400
20050916 116.25 118.25 115.50 118.00 12701600
20050919 118.25 119.25 117.25 117.50 8284800
20050920 117.25 118.00 114.25 115.00 31281300
20050921 113.75 115.00 112.75 113.00 18451600
20050922 113.00 114.00 112.25 112.50 14160000
20050923 113.00 113.75 112.25 112.75 13833200
20050926 113.50 118.00 113.25 117.50 10366400
20050927 117.00 117.25 114.75 115.75 14719200
20050928 116.00 119.75 116.00 119.00 19154700
20050929 118.00 118.50 115.25 115.75 12571600
20050930 116.50 118.50 116.00 117.50 11260100
20051003 118.50 119.00 117.00 118.00 8064300
20051004 118.25 119.25 117.25 117.50 9970700
20051005 116.50 116.50 114.75 115.50 10850400
20051006 113.75 114.75 112.75 114.75 17851900
20051007 114.25 116.50 113.75 115.75 17709500
20051010 116.75 117.00 115.00 115.75 7181200
20051011 116.00 116.50 114.75 116.25 6610400
20051012 114.00 115.75 112.00 114.00 10562900
20051013 112.75 114.00 111.00 112.50 14110100
20051014 111.75 115.50 111.75 114.50 19422900
20051017 115.75 118.00 114.50 117.25 19494000
20051018 108.00 110.00 103.50 104.75 96068800
20051019 103.00 103.75 100.00 101.50 36825300
20051020 104.00 106.75 104.00 106.00 28388000
20051021 105.25 109.00 104.50 107.75 24255500
20051024 108.00 108.50 107.00 108.00 8135600
20051025 108.50 109.75 107.00 107.00 9328300
20051026 108.00 109.25 105.00 109.25 11039200
20051027 107.75 108.25 104.00 104.50 18355500
20051028 105.25 106.75 103.25 104.25 17971100
20051031 105.25 109.00 105.25 108.75 10643200
20051101 107.75 110.25 107.75 109.25 19393800
20051102 108.50 111.50 108.50 109.50 6973300
20051103 112.00 116.25 111.00 115.25 21062400
20051104 117.75 117.75 114.25 116.00 11267900
20051107 116.00 117.00 113.75 116.75 16049300
20051108 115.75 118.00 115.75 117.75 14861600
20051109 118.00 119.00 116.25 117.25 8198900
20051110 117.00 119.00 116.25 117.00 10406000
20051111 119.50 119.50 117.25 118.25 5451400
20051114 118.25 120.75 117.50 120.50 9209300
20051115 119.25 124.50 118.00 121.50 30339900
20051116 121.25 121.25 118.00 120.00 20707100
20051117 120.00 120.50 118.25 119.00 12553700
20051118 120.00 121.00 119.75 120.50 13210200
20051121 119.75 121.25 119.50 121.00 4754400
20051122 122.75 122.75 119.25 120.00 8071100
20051123 120.25 123.50 120.00 122.50 11288500
20051124 121.25 123.00 120.25 120.25 7836800
20051125 121.00 121.50 120.50 120.50 6307700
20051128 120.25 122.25 120.00 121.50 11680600
20051129 120.50 121.75 119.75 120.25 7846700
20051130 120.50 123.00 120.00 122.00 13524100
20051201 123.00 124.00 122.75 123.25 11989500
20051202 123.50 128.75 123.50 127.75 22547900
20051205 128.75 129.00 125.50 126.00 12270400
20051206 125.75 127.75 125.50 126.75 10180800
20051207 127.25 127.75 125.50 126.50 8081400
20051208 125.75 126.25 123.75 125.50 7479700
20051209 124.00 124.00 121.50 123.00 10198200
20051212 124.75 125.00 123.00 125.00 7265900
20051213 123.50 123.50 121.75 122.25 7049600
20051214 121.50 122.00 120.00 121.00 7514800
20051215 120.25 121.50 119.00 119.75 23061400
20051216 119.25 121.25 118.75 120.50 8812900
20051219 121.00 121.00 119.25 119.50 7104400
20051220 119.75 119.75 118.00 118.75 5790700
20051221 118.00 120.25 118.00 119.25 19033200
20051222 118.75 120.25 118.75 119.50 6958800
20051223 119.00 121.50 119.00 121.00 588300
20051226 121.00 121.00 121.00 121.00 0
20051227 121.00 121.00 121.00 121.00 0
20051228 121.75 121.75 118.75 120.00 2703000
20051229 119.25 122.25 119.25 122.00 4178800
20051230 120.50 121.50 119.50 121.00 4968600
20060102 121.00 121.00 121.00 121.00 0
20060103 120.25 123.00 120.00 121.25 8059700
20060104 122.50 122.50 121.25 121.50 8329800
20060105 122.25 122.50 120.50 121.50 10202800
20060106 121.50 125.00 121.50 124.50 12556600
20060109 125.75 125.75 123.00 123.75 5225100
20060110 123.00 125.75 122.00 124.75 8481500
20060111 125.50 130.25 125.00 129.25 28419600
20060112 129.50 131.25 127.50 129.75 15942300
20060113 130.25 131.75 128.00 131.50 31433300
20060116 131.00 134.25 130.75 131.25 13750400
20060117 129.50 131.00 129.50 130.00 12252500
20060118 124.75 128.75 123.00 127.75 15921500
20060119 129.25 131.25 128.50 131.00 8224600
20060120 131.50 131.50 127.75 129.00 8843500
20060123 127.00 129.25 125.25 129.25 7979400
20060124 129.00 129.50 126.50 126.75 7684300
20060125 128.00 130.00 127.00 128.75 8862300
20060126 129.75 134.50 129.25 133.25 11784100
20060127 137.00 139.00 136.50 138.25 16162200
20060130 139.00 139.25 133.25 133.50 12662600
20060131 128.00 134.00 127.25 132.50 30122900
20060201 134.25 140.50 133.00 139.25 55146700
20060202 140.00 140.00 138.25 138.50 35369300
20060203 138.25 140.25 138.25 139.25 24855600
20060206 139.25 141.50 138.50 140.50 13098300
20060207 139.50 141.50 137.50 138.25 15631800
20060208 137.00 138.00 135.00 136.50 13047600
20060209 138.00 139.25 135.75 137.25 6806500
20060210 135.75 137.50 135.50 136.50 18216100
20060213 135.50 136.25 135.25 136.00 6412400
20060214 135.50 136.75 135.50 136.00 8617000
20060215 137.00 139.25 136.25 138.75 18839800
20060216 139.00 139.25 137.25 138.25 5241800
20060217 139.50 139.50 137.00 137.25 10692000
20060220 134.50 138.50 134.50 138.00 3066300
20060221 134.50 139.25 134.50 138.00 6897500
20060222 134.75 137.75 134.75 137.00 10144700
20060223 136.25 138.75 136.25 138.25 11344400
20060224 137.50 138.50 136.00 138.00 9878300
20060227 137.50 140.50 137.50 139.50 9068100
20060228 138.50 140.75 137.00 137.50 16422500
20060301 135.75 139.00 135.75 137.25 23546400
20060302 138.00 138.25 136.50 137.25 10271100
20060303 136.25 137.00 132.50 135.25 16655200
20060306 135.25 137.75 133.75 134.25 11581300
20060307 134.00 134.00 131.00 132.25 9702200
20060308 133.00 133.00 126.25 128.25 26848400
20060309 128.50 131.75 128.50 131.25 11839900
20060310 129.50 133.75 129.50 133.00 9023100
20060313 132.50 135.25 132.50 133.25 6407700
20060314 134.00 134.00 131.25 132.75 9625700
20060315 133.00 135.50 130.25 134.50 8201900
20060316 135.00 136.25 134.75 135.75 7919200
20060317 135.00 136.00 134.50 135.25 14336800
20060320 134.75 136.00 134.00 134.50 13777500
20060321 135.25 135.25 132.50 133.50 11543000
20060322 134.00 134.00 130.00 131.25 10276100
20060323 132.00 133.00 130.00 131.75 6790400
20060324 131.00 133.00 131.00 131.25 12719800
20060327 131.00 133.50 131.00 131.75 4304800
20060328 131.00 132.50 128.50 129.00 9564600
20060329 127.50 129.50 127.50 129.25 7580400
20060330 130.25 134.25 128.25 132.50 22831400
20060331 133.00 135.75 132.25 133.25 14639800
20060403 134.25 135.00 130.25 131.75 8655700
20060404 132.00 133.75 130.00 131.25 9373100
20060405 131.00 135.00 131.00 134.75 19461100
20060406 135.00 139.75 134.00 138.25 24585600
20060407 138.75 141.00 133.75 134.25 8580300
20060410 134.25 135.00 132.25 133.25 7336600
20060411 133.75 133.75 128.50 128.50 12884100
20060412 129.25 132.00 128.50 131.25 10511800
20060413 131.50 135.00 131.50 133.25 7131300
20060414 133.25 133.25 133.25 133.25 0
20060417 133.25 133.25 133.25 133.25 0
20060418 134.00 134.00 129.75 132.50 9715800
20060419 135.00 137.00 131.50 134.50 10260600
20060420 134.00 137.25 133.25 136.00 15180600
20060421 135.50 142.25 135.00 141.00 24077100
20060424 139.00 141.25 137.00 140.00 15445500
20060425 139.00 142.25 138.75 138.75 10552200
20060426 138.00 141.50 137.00 139.50 10390500
20060427 139.00 140.75 135.25 137.75 12223300
20060428 137.00 138.25 134.75 136.00 12680400
20060501 136.00 136.00 136.00 136.00 0
20060502 136.00 138.75 135.75 135.75 6722600
20060503 136.50 138.00 135.25 136.00 11498900
20060504 136.00 138.75 134.50 137.75 12985600
20060505 138.75 138.75 135.25 136.50 11227900
20060508 138.50 139.50 137.00 137.25 12043300
20060509 136.25 138.00 135.50 136.25 12322600
20060510 136.50 137.00 135.75 136.25 5961900
20060511 135.50 137.00 131.00 131.50 12130300
20060512 130.00 131.50 123.25 125.25 32875200
20060515 124.00 127.75 121.53 127.75 20504600
20060516 128.75 129.00 123.25 125.00 24209100
20060517 124.50 126.97 119.28 119.75 21633100
20060518 120.00 120.47 115.28 116.00 31413100
20060519 116.75 119.11 115.50 118.50 19987400
20060522 118.00 118.83 113.92 115.25 26735400
20060523 116.50 121.12 116.52 120.75 11685400
20060524 118.25 121.00 116.00 119.25 18321900
20060525 120.75 121.39 116.02 120.25 11113200
20060526 121.25 122.24 118.75 119.75 19430900
20060529 119.75 119.75 119.75 119.75 0
20060530 119.00 121.75 117.50 118.50 17109900
20060531 116.25 118.87 115.46 116.00 19639500
20060601 114.50 117.85 114.50 117.00 13047000
20060602 118.00 119.50 115.00 117.25 12980300
20060605 118.75 117.71 116.00 116.00 5592400
20060606 111.25 115.45 110.75 111.75 27123100
20060607 112.75 113.00 110.75 111.50 15506100
20060608 108.00 111.50 102.75 103.25 34797900
20060609 107.00 108.29 103.75 108.00 30059700
20060612 106.50 113.71 107.31 109.50 21464500
20060613 106.75 108.24 103.50 105.00 27571600
20060614 106.25 113.11 104.50 111.25 38690200
20060615 113.00 115.86 108.18 112.75 32725400
20060616 114.25 115.58 110.70 110.75 19124000
20060619 112.75 113.00 110.75 111.75 6760000
20060620 112.00 112.50 110.25 112.25 16712500
20060621 110.50 114.25 110.50 114.00 8490300
20060622 116.00 116.25 112.75 113.75 5653300
20060623 113.75 117.25 113.00 116.00 16068500
20060626 117.00 117.38 114.94 115.00 8740600
20060627 115.50 115.99 113.00 113.50 5708600
20060628 113.25 114.95 111.25 111.25 5106600
20060629 113.00 113.50 111.00 111.75 11508800
20060630 114.50 115.00 111.50 113.25 16204800
20060703 113.50 114.75 112.00 114.25 6921000
20060704 114.00 114.50 113.50 113.75 4754000
20060705 113.00 114.25 111.25 111.75 13181400
20060706 112.50 112.50 108.75 109.00 22681200
20060707 108.25 109.50 105.50 106.50 25111100
20060710 106.00 107.50 105.50 107.00 11613300
20060711 107.25 107.25 103.25 104.00 26082000
20060712 105.50 107.50 105.25 106.25 20725900
20060713 106.25 106.25 100.25 102.25 17255400
20060714 100.25 103.00 99.50 101.75 14842900
20060717 101.25 102.00 99.25 100.50 7549200
20060718 99.25 101.00 98.50 99.00 16377200
20060719 100.50 103.75 100.00 103.50 15386300
20060720 105.00 106.75 104.25 106.75 31191700
20060721 106.00 106.00 102.00 104.25 23632800
20060724 104.25 106.00 103.00 106.00 10661200
20060725 111.00 113.50 108.50 112.00 56013400
20060726 112.25 112.25 109.75 110.75 12669400
20060727 112.00 114.75 110.75 113.25 18872300
20060728 112.00 114.75 112.00 114.50 17378700
20060731 113.25 117.00 113.00 116.25 18700900
20060801 115.25 117.00 113.50 114.25 18199300
20060802 115.00 115.50 114.00 115.50 19184300
20060804 115.00 117.00 113.50 115.75 12835500
20060807 114.50 115.50 114.00 114.25 3493900
20060808 114.50 117.50 113.75 114.25 9882100
20060809 114.00 115.75 113.75 115.75 5269200
20060810 113.75 115.25 113.50 114.50 4392300
20060811 115.00 116.00 112.75 113.00 10516400
20060814 112.50 114.25 112.00 113.00 16580600
20060815 113.00 116.25 112.50 115.50 27647800
20060816 115.50 120.75 115.50 120.00 32577400
20060817 119.50 123.50 119.50 121.00 19339100
20060818 122.00 123.00 119.00 119.75 15124500
20060821 118.75 120.25 118.25 119.00 5789500
20060822 118.50 120.25 118.50 119.00 5272800
20060823 118.25 119.00 116.75 117.00 8904700
20060824 117.25 118.50 116.00 118.00 4543100
20060825 119.00 119.50 118.00 118.50 5924900
20060829 117.25 119.00 117.25 117.75 10702100
20060830 117.00 121.00 117.00 120.75 17352100
20060831 120.25 120.50 118.25 118.75 18801500
20060901 118.50 119.00 116.75 116.75 21041900
20060904 117.50 118.25 116.25 116.50 6801400
20060905 116.25 117.25 113.75 114.75 17790300
20060906 114.75 115.25 113.00 113.75 15460300
20060907 112.25 113.25 110.50 111.00 20497400
20060908 110.75 113.25 110.75 112.00 16616400
20060911 112.00 112.50 109.50 111.25 10717500
20060912 111.25 115.75 111.00 114.50 27022900
20060913 114.75 117.75 114.75 116.75 26554700
20060914 116.75 117.50 115.00 115.75 25214400
20060915 116.00 118.50 115.00 117.75 15848300
20060918 118.50 118.50 114.00 117.25 18249000
20060919 118.00 118.25 115.00 115.00 24499200
20060920 115.50 117.50 115.25 116.75 14509000
20060921 117.25 119.25 116.00 118.50 10152200
20060922 118.50 118.50 111.25 114.25 34860000
20060925 114.25 114.25 110.75 111.75 20216500
20060926 113.00 115.75 112.50 114.75 15812700
20060927 116.25 116.25 114.25 115.75 11112300
20060928 115.25 117.25 115.25 117.00 14851800
20060929 117.00 119.25 116.50 117.50 12354400
20061002 119.50 119.50 115.00 115.75 6260600
20061003 114.25 116.25 113.00 114.25 14683800
20061004 113.50 115.50 113.50 114.75 13804000
20061005 113.50 118.75 113.50 118.25 20922900
20061006 118.00 118.25 115.50 116.50 6305900
20061009 114.75 117.00 114.75 116.75 4839800
20061011 118.75 122.50 117.25 121.25 19113500
20061012 119.50 123.50 116.75 120.00 26166900
20061013 120.00 121.00 118.50 119.50 9291900
20061016 118.50 120.25 118.25 120.00 8234600
20061017 120.50 120.50 115.50 116.00 9066300
20061018 117.00 118.25 114.50 116.50 9273900
20061019 116.50 117.00 114.25 115.75 51083100
20061020 114.00 117.50 112.50 115.75 27748700
20061023 117.00 117.00 115.25 116.50 4349400
20061024 117.50 117.50 112.50 115.00 19025100
20061025 115.50 115.50 113.25 113.50 7265800
20061026 115.00 116.00 113.50 114.75 11919600
20061027 114.25 116.00 112.00 113.00 17433600
20061030 113.00 114.50 108.25 109.00 29696800
20061031 106.00 118.75 104.00 117.75 116113504
20061101 116.50 118.25 115.50 117.50 17941800
20061102 116.50 117.75 115.50 117.25 30899500
20061103 117.75 117.75 113.75 114.00 29760000
20061106 114.25 116.00 114.25 116.00 9041200
20061107 115.00 116.75 115.00 116.25 15559900
20061108 116.75 116.75 114.00 115.50 21715200
20061109 116.50 116.50 112.50 113.50 16558400
20061110 111.75 113.00 111.50 111.75 13863900
20061113 112.50 114.00 111.00 112.50 12469800
20061114 113.75 115.50 112.75 115.00 27736100
20061115 114.00 117.00 114.00 116.75 13104400
20061116 115.50 117.00 114.50 116.00 12486300
20061117 115.00 117.25 115.00 116.00 11185200
20061120 116.00 117.75 114.50 117.75 10822900
20061121 117.00 120.00 117.00 118.50 20944800
20061122 119.50 120.00 117.75 119.25 19931100
20061123 120.00 120.00 117.25 118.00 8107100
20061124 117.00 119.00 115.25 116.00 17681000
20061127 117.00 117.00 114.75 114.75 11604000
20061128 114.00 117.00 114.00 115.75 28685800
20061129 116.00 118.75 116.00 117.50 15887300
20061130 116.75 122.75 116.75 120.00 31620800
20061201 118.00 121.75 118.00 119.50 31458200
20061204 118.75 120.25 118.50 119.75 22562700
20061205 121.00 121.00 120.00 120.25 15161500
20061206 120.25 121.50 119.75 120.75 9699900
20061207 121.25 121.50 119.50 120.25 11307100
20061208 118.25 120.00 118.25 119.75 19075700
20061211 119.25 121.25 115.50 120.75 15414600
20061212 119.75 120.75 118.50 120.25 11599300
20061213 120.25 121.75 120.00 121.00 17891000
20061214 120.25 122.00 120.25 121.50 9563200
20061215 121.50 124.50 120.50 122.75 30738600
20061218 122.50 124.25 120.50 122.25 14745400
20061219 120.50 124.00 120.50 123.50 19866800
20061220 125.00 125.25 123.25 123.50 9459800
20061221 122.25 125.25 122.25 123.00 7033500
20061222 125.75 125.75 121.75 123.00 2624700
20061227 124.75 125.00 121.25 124.50 4912400
20061228 123.75 125.25 123.50 124.50 5397600
20061229 126.00 126.00 124.00 125.75 2261900
20070102 130.25 130.25 126.25 127.75 11528700
20070103 129.00 129.50 125.50 126.50 17448200
20070104 126.50 126.50 123.75 125.75 11420500
20070105 123.50 125.25 121.75 122.00 30158900
20070108 123.25 124.75 121.50 124.50 15139200
20070109 126.00 126.25 123.00 124.50 16485000
20070110 123.00 126.00 122.00 123.50 9453000
20070111 123.25 124.25 121.00 124.00 15050900
20070112 123.25 123.25 121.00 121.50 32480000
20070115 122.50 123.25 121.50 121.50 15231600
20070116 121.25 122.75 121.00 121.25 11575200
20070117 122.50 122.50 120.75 122.00 12698000
20070118 121.25 122.50 120.50 120.50 13748600
20070119 120.00 120.50 118.50 119.75 17132700
20070122 120.50 120.75 119.00 119.25 8318400
20070123 118.50 120.50 118.25 120.00 18100300
20070124 119.25 120.00 118.75 119.50 17950700
20070125 120.00 123.25 119.50 122.00 25525300
20070126 120.25 122.50 120.25 121.50 17221800
20070129 122.25 123.25 120.50 122.25 10083500
20070130 122.25 123.00 120.75 121.75 7941800
20070131 120.75 122.25 120.00 121.50 9653200
20070201 123.00 123.25 120.75 121.00 19287500
20070202 121.00 122.75 119.75 120.25 18125500
20070205 121.75 122.00 119.50 121.50 10354300
20070206 119.00 133.00 118.00 130.75 70232600
20070207 131.25 132.00 126.75 128.00 33692100
20070208 127.00 129.50 126.25 127.25 17286700
20070209 126.75 130.50 126.75 128.75 20817800
20070212 127.25 129.00 127.25 128.25 13111800
20070213 127.50 129.25 127.50 128.00 11404300
20070214 128.00 130.50 128.00 130.50 8496900
20070215 129.50 132.25 129.50 130.75 16271200
20070216 129.75 130.75 129.00 129.75 5213400
20070220 131.25 132.25 130.50 132.25 9723400
20070221 132.00 133.25 131.75 132.00 10647100
20070222 131.50 132.75 130.50 132.50 23449600
20070223 131.25 134.50 131.25 134.00 17923500
20070226 132.75 136.25 132.75 135.25 17615900
20070227 133.00 134.00 129.50 129.75 35267200
20070228 127.00 130.25 126.50 128.25 24203200
20070301 130.50 132.75 127.25 129.50 19186200
20070302 129.00 134.00 129.00 131.75 27289500
20070305 128.50 130.00 125.50 128.25 22837800
20070306 129.75 130.00 128.25 128.75 10025000
20070307 127.75 128.50 126.25 127.00 28006300
20070308 126.75 128.50 126.25 127.75 16602000
20070309 127.00 130.25 127.00 129.25 10887200
20070312 130.25 131.50 129.25 130.25 10680500
20070313 129.75 131.00 129.00 129.00 9328000
20070314 127.00 127.50 124.25 124.50 12472600
20070315 126.00 129.00 126.00 128.50 15370200
20070316 129.50 131.75 129.00 130.25 13150700
20070319 131.25 133.50 130.25 133.00 8148600
20070320 133.00 133.25 130.50 132.25 11913100
20070321 131.00 135.50 131.00 135.25 11047900
20070322 137.25 137.50 132.50 133.50 13144500
20070323 134.00 136.00 133.00 133.50 8318400
20070326 132.25 134.75 132.00 133.00 9085500
20070327 134.75 134.75 130.50 131.25 10533000
20070328 131.50 132.75 130.00 131.50 4835600
20070329 133.50 136.50 132.50 133.00 15347400
20070330 134.00 134.25 132.25 134.00 16189100
20070402 133.75 135.75 131.75 132.50 12658900
20070403 134.00 134.75 131.25 132.00 14710700
20070404 131.50 132.75 130.50 131.50 11758400
20070405 132.50 132.75 131.50 131.75 15159400
20070410 131.00 131.50 130.25 131.00 21909500
20070411 132.25 132.25 130.00 130.50 17997400
20070412 130.00 131.75 130.00 131.00 17627900
20070413 132.00 132.25 130.00 131.75 9587600
20070416 133.00 134.75 132.00 134.00 12103100
20070417 135.00 135.00 131.00 132.75 14828300
20070418 132.50 133.75 132.00 132.25 9817500
20070419 131.50 132.25 130.75 131.50 5374400
20070420 132.75 133.25 131.50 132.25 6706500
20070423 133.25 134.75 132.75 133.75 8600800
20070424 133.75 135.25 132.50 134.25 12308500
20070426 138.50 141.00 136.50 140.00 38601300
20070427 141.50 144.25 137.50 138.75 19499700
20070430 137.00 138.75 134.00 134.50 18350100
20070501 133.00 137.00 133.00 136.75 6203200
20070502 135.25 138.00 135.25 136.50 12894200
20070503 133.00 142.00 133.00 139.75 17411400
20070504 138.50 144.50 138.00 140.75 19834000
20070508 139.75 143.00 139.00 140.50 14903200
20070509 139.75 140.25 137.25 138.00 10197800
20070510 138.50 139.75 136.50 138.75 17703500
20070511 137.25 139.50 136.25 137.25 10273600
20070514 138.00 138.75 136.25 137.50 7138300
20070515 139.50 139.50 136.25 137.25 10531300
20070516 136.25 137.25 135.75 136.75 16504300
20070517 137.25 137.25 135.75 137.00 7988200
20070518 136.75 138.50 135.75 137.75 7515500
20070521 136.75 138.25 135.50 136.50 6924400
20070522 135.50 140.50 135.25 138.75 20397800
20070523 138.00 142.75 138.00 140.50 17275400
20070524 140.00 140.50 137.00 138.00 13389100
20070525 137.00 138.75 136.00 138.25 9078600
20070529 138.25 139.25 137.25 138.25 4683400
20070530 138.25 141.00 136.50 139.50 9105600
20070531 140.00 141.50 139.75 140.75 11085200
20070604 143.00 143.75 140.50 141.25 8437100
20070605 142.00 143.00 140.00 140.00 5050800
20070606 140.75 140.75 136.75 137.25 6886100
20070607 138.50 138.50 134.50 135.75 12272800
20070608 134.50 137.25 133.50 136.00 18158100
20070611 137.50 138.25 135.75 136.50 12616200
20070612 135.25 136.75 133.75 134.50 16547100
20070613 136.25 142.75 135.50 140.75 21143400
20070614 137.75 144.00 137.75 143.75 24056400
20070615 143.75 147.00 142.50 146.00 11757600
20070618 146.00 146.75 142.75 143.00 8528900
20070619 143.00 143.75 140.50 140.50 10576400
20070620 140.50 142.75 140.50 141.00 9692200
20070621 140.50 141.50 138.75 139.50 15476500
20070622 140.25 144.50 139.25 143.75 18998600
20070625 142.25 147.50 142.00 146.50 14231400
20070626 144.50 146.75 142.25 145.00 14833800
20070627 143.25 146.50 141.25 142.00 16814300
20070628 143.00 146.00 143.00 145.75 16713900
20070629 145.25 147.75 145.25 146.50 14196400
20070702 147.00 148.50 145.25 146.75 11495800
20070703 149.00 149.00 147.25 148.25 11281400
20070704 147.25 149.75 147.25 148.25 10799100
20070705 150.00 154.75 149.75 153.25 31355300
20070706 152.00 153.75 151.75 153.25 11927000
20070709 153.00 156.75 153.00 155.75 8451400
20070710 156.75 157.00 153.25 153.50 17315700
20070711 150.00 152.00 148.25 151.50 31317600
20070712 151.00 152.25 150.25 151.25 19918200
20070713 152.00 154.75 149.75 153.75 19661800
20070716 154.50 154.75 152.75 154.00 11917000
20070717 153.00 154.75 153.00 154.00 12095800
20070718 154.00 154.75 152.75 153.25 17667800
20070719 153.50 155.75 153.50 154.50 14431800
20070720 153.50 155.75 153.50 153.50 10262300
20070723 155.00 155.00 152.50 152.75 16941800
20070724 152.00 152.50 150.00 150.00 19036100
20070725 149.00 150.25 145.50 147.75 20916200
20070726 147.75 148.75 134.50 145.25 70902200
20070727 143.00 148.00 143.00 146.50 22645100
20070730 144.00 147.00 144.00 144.75 15940800
20070731 144.75 149.25 144.75 148.25 31228200
20070801 143.25 145.75 142.25 142.75 23656000
20070802 143.75 146.00 140.25 144.50 18953900
20070803 144.25 148.75 144.25 146.00 21422200
20070806 143.75 146.00 141.50 142.00 11441100
20070807 144.00 146.25 143.25 145.75 11803300
20070808 147.50 165.25 145.75 156.00 55276300
20070809 158.50 162.75 150.25 156.50 60740600
20070810 153.75 159.25 145.75 145.75 61841600
20070813 145.50 151.50 145.50 148.50 30568600
20070815 146.00 147.25 142.25 145.25 19635700
20070816 141.00 144.75 136.75 137.50 15838000
20070817 140.25 148.00 136.75 146.50 25558900
20070820 148.00 148.00 144.00 144.00 12094700
20070821 146.00 146.50 141.00 142.00 24169000
20070822 144.00 149.25 143.50 145.00 21202900
20070823 145.00 147.50 143.75 143.75 14420000
20070824 143.00 144.50 141.75 143.00 8342800
20070828 141.75 144.75 139.00 139.75 12365600
20070829 136.50 141.50 136.25 140.75 14073400
20070830 143.50 144.25 141.00 143.50 9269000
20070831 144.75 148.00 143.25 147.25 15906700
20070903 146.50 149.50 145.25 146.00 5713400
20070904 147.00 148.00 143.50 147.50 22718400
20070905 147.50 147.75 145.25 146.75 10136200
20070906 146.75 149.25 145.75 149.00 10214600
20070907 147.00 150.25 145.00 145.50 12724300
20070910 147.25 148.00 142.75 143.50 12546500
20070911 144.50 146.75 143.25 145.50 6839500
20070912 144.00 146.00 143.00 144.25 4913900
20070913 144.25 145.75 143.50 145.00 7866000
20070914 143.00 144.50 136.00 139.50 21550900
20070917 138.75 142.00 138.00 139.25 9656200
20070918 139.25 140.50 135.75 136.00 20889400
20070919 139.50 142.75 138.25 142.00 19105300
20070920 142.00 144.75 139.25 143.25 19443100
20070921 143.25 150.00 142.75 148.50 17330400
20070924 147.00 149.00 146.50 147.50 9654700
20070925 147.50 148.00 141.50 144.50 14314100
20070926 144.00 145.75 143.50 143.75 7331500
20070927 146.50 151.00 142.75 149.25 21908800
20070928 150.00 154.25 148.25 154.00 10275100
20071001 151.50 154.50 151.50 154.25 6973800
20071002 156.00 156.25 153.25 153.75 5962600
20071003 156.00 156.00 153.25 154.25 9303400
20071004 153.75 155.00 151.75 154.00 7980400
20071005 154.00 156.00 152.75 155.25 6562000
20071008 155.00 157.75 154.50 155.75 4334900
20071009 155.25 157.00 153.25 154.00 10213400
20071010 155.00 155.00 152.75 154.00 7142300
20071011 154.00 157.25 154.00 157.25 3389200
20071012 155.75 156.75 153.75 154.75 19739900
20071015 155.50 156.75 155.00 155.00 4830200
20071016 153.00 155.50 152.25 153.00 5297800
20071017 155.25 158.75 154.00 157.50 10247300
20071018 158.25 158.50 147.25 148.75 32455100
20071019 149.25 151.25 148.25 148.75 9232900
20071022 145.00 149.00 143.75 147.75 4763400
20071023 150.00 153.75 147.25 151.50 4446000
20071024 151.00 156.25 149.25 149.50 9755800
20071025 144.00 145.50 138.50 145.00 49146800
20071026 146.25 148.75 144.75 146.75 10869700
20071029 147.25 148.25 144.50 145.50 10783700
20071030 145.75 148.50 143.50 146.25 14764500
20071031 146.00 148.50 144.00 148.50 13189200
20071101 149.75 149.75 144.75 145.25 6824200
20071102 143.00 145.00 141.00 142.50 7786200
20071105 143.00 143.00 140.50 142.00 5390300
20071106 143.50 143.75 141.25 142.50 4319400
20071107 143.75 143.75 140.50 141.25 5951300
20071108 138.50 141.25 138.00 138.50 7849100
20071109 139.25 140.00 126.25 132.75 19015600
20071112 133.25 136.75 131.50 133.50 9808600
20071113 133.75 134.50 132.25 132.50 7724500
20071114 134.75 135.75 131.75 132.00 11212700
20071115 130.75 132.50 127.25 130.00 10648900
20071116 128.50 129.75 126.75 128.25 8932300
20071119 129.75 130.50 126.25 128.00 8741000
20071120 129.50 131.75 126.75 131.25 8161200
20071121 127.00 129.50 124.25 125.25 7129000
20071122 126.25 126.50 123.25 125.50 8395900
20071123 125.50 127.75 125.50 126.25 5728200
20071126 125.25 128.00 125.25 126.00 5139400
20071127 124.00 125.00 121.25 122.25 8237400
20071128 123.75 135.00 122.50 134.00 12498800
20071129 133.25 135.00 131.25 132.25 5339300
20071130 133.25 135.00 130.25 132.50 10313100
20071203 131.75 133.75 129.00 130.00 10665400
20071204 131.00 131.00 125.00 126.25 6759100
20071205 128.00 131.75 125.75 130.50 12504800
20071206 130.25 132.75 129.50 130.00 7945600
20071207 132.00 135.00 129.50 134.25 9401500
20071210 133.25 135.25 130.75 131.75 12441300
20071211 132.00 133.00 130.00 130.25 7150200
20071212 127.50 131.25 126.00 128.75 10123000
20071213 128.75 129.75 123.75 123.75 13918700
20071214 127.25 127.75 122.50 127.25 11054900
20071217 126.75 126.75 122.50 122.75 7351900
20071218 122.75 124.50 119.00 119.50 9082800
20071219 120.75 121.75 119.50 120.25 4883700
20071220 122.75 123.00 120.25 121.25 4675100
20071221 122.00 123.50 120.25 122.50 11435800
20071224 119.75 123.50 119.75 121.25 1337500
20071227 119.75 123.50 119.75 121.75 2543800
20071228 122.00 125.50 121.25 124.50 3515500
20071231 121.25 126.00 121.25 124.00 2278400
20080102 124.75 126.00 123.00 124.00 5056800
20080103 122.75 124.75 120.75 122.00 3930500
20080104 122.25 123.75 115.25 115.50 9104600
20080107 114.75 116.00 111.00 114.25 11528000
20080108 113.00 115.50 105.25 110.50 19682600
20080109 109.75 111.50 108.25 109.50 12717100
20080110 109.75 111.50 106.00 107.00 16587200
20080111 106.75 108.75 104.00 108.25 13786100
20080114 107.00 110.75 106.75 108.00 9678300
20080115 107.25 108.75 102.25 103.50 7563100
20080116 101.75 103.75 97.25 101.75 11218200
20080117 104.75 114.75 104.75 107.00 14115500
20080118 108.75 111.75 104.50 110.00 10394300
20080121 107.50 108.75 102.25 102.25 11530200
20080122 98.75 110.25 97.00 108.75 23051700
20080123 110.75 114.00 106.00 108.00 20005000
20080124 111.00 121.00 111.00 119.00 24652500
20080125 122.25 127.25 117.50 124.50 28227600
20080128 121.25 122.50 115.25 116.75 12926600
20080129 119.00 121.75 118.25 120.00 10717000
20080130 118.50 120.00 113.25 119.50 13339100
20080131 118.00 121.00 110.50 116.00 13213300
20080201 116.00 122.25 116.00 118.25 16677000
20080204 119.75 120.50 112.75 118.00 14498500
20080205 105.00 105.00 94.00 94.25 55077100
20080206 95.50 97.50 92.25 95.00 24257200
20080207 95.00 95.25 91.00 93.00 24070700
20080208 93.00 96.25 92.25 95.00 24152400
20080211 93.75 98.00 93.00 95.25 13648800
20080212 95.50 97.75 93.00 97.25 10836100
20080213 97.75 98.25 95.00 97.75 7362000
20080214 99.50 100.00 97.00 99.50 15939700
20080215 98.00 100.25 96.75 98.25 9162200
20080218 99.75 99.75 97.25 97.75 8439300
20080219 97.00 100.75 96.50 99.00 10092200
20080220 97.25 98.00 93.25 93.50 15093200
20080221 96.00 97.25 94.25 95.50 12216300
20080222 94.00 98.50 94.00 97.50 8873000
20080225 98.75 100.00 98.00 100.00 7374600
20080226 99.25 101.25 98.50 100.75 8217200
20080227 100.50 100.50 95.75 98.25 18605700
20080228 97.00 98.50 93.00 93.50 10863000
20080229 92.50 94.50 90.00 90.75 12807700
20080303 88.25 91.25 87.50 89.50 13945700
20080304 88.00 90.00 86.75 87.75 14123700
20080305 88.25 89.75 87.50 89.00 8054000
20080306 89.75 91.75 87.00 90.00 14155200
20080307 86.50 89.25 85.25 86.50 11051300
20080310 85.50 85.75 82.25 82.50 15379600
20080311 84.00 84.25 79.00 81.00 25123500
20080312 83.25 85.50 82.00 84.50 8515300
20080313 82.00 84.75 81.75 84.00 8939400
20080314 85.75 86.50 83.00 83.50 12049300
20080318 81.25 86.50 79.00 84.75 11043700
20080319 86.00 86.00 80.75 82.50 16422700
20080320 81.25 86.00 81.25 83.25 14963100
20080325 85.50 87.25 84.25 86.00 10715100
20080326 86.00 88.50 86.00 87.50 5517200
20080327 88.00 89.00 86.25 87.50 7289300
20080328 86.00 86.25 84.25 85.75 8838500
20080331 84.25 88.25 83.75 88.00 7975400
20080401 87.00 94.75 87.00 94.00 13062500
20080402 95.00 96.00 91.75 94.00 9336500
20080403 95.75 95.75 89.00 90.50 10008000
20080404 90.00 91.25 89.25 90.00 9946400
20080407 92.50 95.75 91.75 94.25 11756100
20080408 92.50 94.50 89.50 92.00 10898200
20080409 91.00 93.00 89.75 90.50 9617900
20080410 90.50 90.75 87.50 90.25 10013200
20080411 90.25 92.00 88.00 88.75 6780500
20080414 87.25 89.75 86.00 87.75 4076100
20080415 88.00 89.25 84.00 84.50 8739300
20080416 85.75 89.25 85.75 88.75 10164700
20080417 89.00 91.00 83.00 85.25 14707600
20080418 85.50 91.00 83.50 90.00 9787500
20080421 90.00 93.00 89.00 90.50 6865400
20080422 89.25 91.00 87.75 88.50 10017300
20080423 89.00 90.00 87.25 89.00 8626300
20080424 88.50 90.25 88.00 89.00 8382800
20080425 89.50 90.75 88.00 89.75 10513500
20080428 89.75 91.50 88.00 88.50 8642400
20080429 90.50 101.00 90.50 100.00 26580300
20080430 98.00 102.00 98.00 101.00 9954700
20080501 100.75 102.25 98.00 101.25 5562900
20080502 103.00 107.75 102.50 107.75 15136600
20080506 105.75 112.75 105.75 110.25 17491500
20080507 108.00 111.00 105.75 109.75 17505400
20080508 107.00 107.25 103.00 105.00 14870100
20080509 104.00 107.50 104.00 106.75 8903600
20080512 106.75 108.75 105.50 108.00 4749100
20080513 108.75 109.75 105.00 105.50 9391100
20080514 105.50 107.00 102.75 105.75 7686000
20080515 105.75 107.75 104.50 106.75 6580400
20080516 107.75 110.75 107.50 110.50 13233200
20080519 110.00 113.75 110.00 113.25 6822100
20080520 112.00 112.50 105.75 105.75 9141100
20080521 106.00 108.25 104.25 107.25 9137800
20080522 105.75 108.75 104.75 106.00 8261500
20080523 105.50 106.00 102.50 102.50 6241900
20080527 102.75 104.00 98.75 101.00 10087000
20080528 101.00 105.25 99.75 103.00 12488000
20080529 103.25 103.75 99.75 101.25 13243200
20080530 100.75 106.25 99.00 103.50 60809700
20080602 104.00 106.50 101.50 102.50 11430100
20080603 102.00 104.75 101.75 104.00 7371400
20080604 103.25 105.75 101.25 103.50 10711600
20080605 103.50 106.50 103.00 104.00 7154600
20080606 102.50 109.00 102.50 104.75 14658400
20080610 100.75 103.75 100.00 100.75 10655300
20080611 100.25 103.25 95.75 97.25 14002200
20080612 96.75 99.00 91.50 93.50 26751700
20080613 93.50 96.75 91.50 95.75 8844300
20080616 95.75 96.50 92.25 94.25 7932800
20080617 94.00 96.50 93.75 94.25 12932200
20080618 94.25 94.50 92.25 93.25 8541500
20080619 92.25 94.50 91.25 92.75 7901600
20080620 92.75 94.75 88.25 90.50 14498100
20080623 89.75 91.25 88.25 88.75 6490800
20080624 88.25 90.00 83.50 87.25 10416700
20080625 85.75 89.50 85.50 88.00 9371400
20080626 86.75 88.75 84.50 84.75 9781400
20080627 86.25 87.75 83.50 87.25 13945100
20080630 87.50 90.00 85.00 85.25 8219400
20080701 85.00 86.75 82.75 86.00 15228400
20080702 85.75 87.00 82.25 82.25 19467000
20080703 82.00 85.25 79.25 85.00 11745900
20080704 86.00 86.75 83.00 83.25 4268600
20080707 87.50 88.50 85.00 87.50 6752500
20080708 84.75 86.50 83.75 86.00 8027700
20080709 87.00 90.75 85.75 90.50 10051400
20080710 89.00 92.50 87.00 89.75 8862400
20080711 90.50 91.25 86.00 87.75 8953100
20080714 88.75 91.50 86.50 89.75 7614400
20080715 88.25 89.50 85.25 86.75 7658500
20080716 87.00 87.25 84.00 85.50 12184100
20080717 87.75 99.00 87.75 97.75 17560600
20080718 96.50 101.00 95.25 98.50 12807100
20080721 98.25 98.25 94.50 94.75 11781100
20080722 90.75 94.00 88.50 93.00 9438300
20080723 95.25 97.25 92.25 95.50 8363400
20080724 96.00 97.75 88.50 92.25 15319800
20080725 91.00 93.75 88.50 92.50 8957300
20080728 92.00 92.75 89.25 90.00 4036500
20080729 88.00 96.50 86.00 92.00 7903800
20080730 95.00 97.50 94.00 95.50 6315900
20080731 98.00 98.00 94.00 96.00 7143100
20080801 94.50 97.25 93.50 96.25 8144400
20080804 98.25 99.00 95.25 96.50 5643900
20080805 97.25 101.00 95.75 100.25 6529000
20080806 101.50 106.25 100.25 103.25 10926200
20080807 103.00 103.00 98.75 102.25 7504000
20080808 100.75 111.00 99.75 109.50 12017000
20080811 109.50 112.00 108.50 110.00 7833800
20080812 109.25 110.50 107.75 110.25 6527300
20080813 108.00 111.00 106.00 109.00 7507100
20080814 109.25 111.00 106.75 108.00 7702300
20080815 107.75 111.25 107.75 110.50 4450800
20080818 109.00 110.50 107.00 109.00 5898300
20080819 107.25 109.25 105.75 106.75 5403200
20080820 106.75 109.25 105.25 106.75 5000300
20080821 105.00 106.75 104.50 106.00 2677200
20080822 106.25 110.25 104.75 109.75 5535100
20080826 108.75 112.50 106.00 111.25 5765200
20080827 112.25 112.25 108.00 109.75 6922600
20080828 110.25 113.25 108.00 111.75 4403600
20080829 111.75 113.75 110.00 111.50 7848300
20080901 110.50 118.25 109.25 116.00 7120200
20080902 115.50 123.50 114.00 121.50 9704700
20080903 118.00 120.75 113.75 114.50 10862300
20080904 114.25 114.50 110.75 111.00 8671900
20080905 110.75 111.75 102.50 106.50 16220700
20080908 109.00 114.75 109.00 112.25 3431300
20080909 111.25 113.50 108.25 111.00 11186300
20080910 111.00 115.25 109.00 111.25 15018000
20080911 110.75 111.25 106.00 106.75 11466900
20080912 105.00 109.25 105.00 107.25 11843100
20080915 103.00 109.50 101.50 108.00 11166200
20080916 103.50 117.50 103.50 115.50 27230300
20080917 117.25 119.00 109.50 110.00 15840700
20080918 110.00 115.75 106.50 113.50 17242600
20080919 138.00 138.00 116.25 118.00 18365300
20080922 117.00 121.00 108.50 110.00 15597300
20080923 108.50 109.50 104.25 105.00 12250600
20080924 108.00 109.50 103.75 106.00 8977100
20080925 107.50 110.50 105.75 107.75 9389100
20080926 108.00 108.00 100.25 101.50 12542900
20080929 100.75 102.25 96.00 97.00 10346000
20080930 97.00 103.50 92.00 95.00 26463200
20081001 97.00 99.25 95.25 98.00 8625900
20081002 97.50 102.50 94.00 98.75 11101900
20081003 101.00 101.00 95.25 99.00 14117200
20081006 96.75 96.75 87.50 89.75 10421700
20081007 91.75 94.50 88.75 90.25 11238400
20081008 87.25 95.25 84.00 89.00 22773200
20081009 86.50 94.25 86.00 89.25 10386500
20081010 78.25 90.25 78.25 87.50 9940000
20081013 91.25 92.75 87.00 90.75 7934500
20081014 93.25 98.75 86.50 88.50 6028700
20081015 90.25 91.00 84.25 84.50 10993800
20081016 79.75 87.00 77.50 84.25 7007100
20081017 85.75 89.50 84.50 88.00 7193800
20081020 89.50 91.25 86.25 90.25 4509500
20081021 89.75 90.00 86.25 88.50 11915000
20081022 83.50 89.25 83.50 88.25 4582900
20081023 89.50 90.50 84.00 86.75 6602300
20081024 83.00 85.75 81.50 82.75 14890200
20081027 80.50 83.75 75.75 80.50 7046000
20081028 88.75 97.50 86.00 97.50 16881600
20081029 100.50 104.00 96.25 100.00 7089800
20081030 103.00 105.50 95.50 99.00 9538600
20081031 97.75 100.00 92.50 96.75 8466400
20081103 98.00 103.75 96.50 101.50 5611500
20081104 103.25 111.50 102.25 109.00 9597700
20081105 110.00 110.00 101.00 106.25 6765800
20081106 106.00 106.00 99.75 100.00 7394400
20081107 99.75 106.00 99.00 104.75 11420300
20081110 106.25 107.75 100.50 102.00 6807600
20081111 99.75 100.25 95.75 98.00 7602000
20081112 100.00 103.00 94.00 95.00 5736300
20081113 93.00 93.75 89.00 91.50 15451900
20081114 98.00 99.75 90.00 90.00 8466400
20081117 88.25 92.75 88.25 90.25 3795600
20081118 91.25 91.50 85.50 88.25 8095100
20081119 92.25 92.50 85.25 86.00 5420400
20081120 83.50 89.00 82.25 89.00 14976700
20081121 93.00 93.50 88.50 91.00 10469100
20081124 92.00 98.50 88.50 97.75 7668300
20081125 96.75 99.75 92.00 93.00 7993800
20081126 89.50 96.75 86.00 94.25 6961700
20081127 94.25 96.50 93.00 94.50 2259700
20081128 95.50 95.75 90.75 95.75 4833000
20081201 94.75 95.00 88.75 90.00 5384100
20081202 89.25 90.00 85.75 88.25 5803300
20081203 89.50 89.50 84.00 85.75 8869400
20081204 84.75 86.75 83.75 84.50 10813500
20081205 82.50 85.75 82.50 83.75 6386700
20081208 86.00 92.00 84.50 86.00 5499500
20081209 84.50 88.75 81.25 87.50 7063000
20081210 88.50 89.75 85.00 88.00 6102100
20081211 88.00 88.75 85.00 85.25 5114700
20081212 83.25 87.00 82.00 85.50 5693200
20081215 87.00 88.25 83.00 84.25 4710600
20081216 84.50 87.25 83.00 86.00 4211400
20081217 86.00 88.75 84.50 88.25 5776000
20081218 89.00 89.00 85.25 86.50 3676300
20081219 85.50 86.75 82.75 85.50 11167600
20081222 85.75 86.25 84.00 85.50 2710400
20081223 83.50 88.00 83.50 85.00 2767900
20081224 83.00 87.75 83.00 87.75 705700
20081229 86.00 88.00 84.25 86.25 2609500
20081230 87.00 89.50 85.50 87.50 3627300
20081231 88.00 89.50 86.00 86.50 1328700
20090102 86.50 91.00 85.25 90.50 1785900
20090105 91.00 98.50 87.75 98.25 6695700
20090106 97.50 102.75 97.00 101.25 6068600
20090107 102.00 102.00 90.50 92.25 7352500
20090108 91.00 91.00 87.00 88.75 8401400
20090109 88.25 89.50 85.00 85.75 9565500
20090112 86.25 86.50 84.25 86.00 6442500
20090113 86.25 86.75 83.25 84.25 8382500
20090114 85.25 85.50 82.00 83.00 10347700
20090115 84.00 85.25 80.50 82.50 8847100
20090116 84.25 85.75 81.50 81.50 6705200
20090119 83.00 85.00 82.50 83.50 5412900
20090120 84.00 87.25 83.00 84.25 11462900
20090121 83.25 85.75 80.75 81.25 13689600
20090122 82.75 83.25 80.00 81.50 13577600
20090123 81.50 83.25 77.50 82.25 11228800
20090126 83.75 86.50 81.25 86.50 5364100
20090127 88.25 92.50 87.00 89.50 17277000
20090128 90.00 94.75 89.75 93.75 8178700
20090129 93.25 95.00 89.75 90.00 10956700
20090130 87.75 92.50 86.25 91.75 9277100
20090202 89.25 90.50 85.50 87.00 8270600
20090203 96.00 96.00 90.00 94.25 17940300
20090204 94.25 97.25 91.50 94.75 8811100
20090205 92.75 96.00 90.25 95.25 4930300
20090206 96.75 100.75 94.50 99.75 11514400
20090209 99.75 99.75 93.75 95.25 12007500
20090210 94.00 98.00 91.00 96.50 9797100
20090211 95.00 98.25 93.75 96.25 6642700
20090212 96.50 99.25 94.25 97.75 5991100
20090213 98.50 99.75 95.00 96.50 5215100
20090216 95.50 97.50 94.75 96.00 1512300
20090217 95.00 96.50 93.00 94.00 5541800
20090218 94.00 95.00 92.00 93.50 6782100
20090219 93.75 94.25 89.75 90.00 7859800
20090220 88.00 90.50 86.50 86.50 9811900
20090223 88.00 89.00 85.50 85.50 6752400
20090224 86.00 87.75 82.75 86.25 14950700
20090225 88.75 95.00 88.00 93.50 10569900
20090226 94.00 96.75 93.50 96.25 10984600
20090227 94.25 96.00 93.25 95.75 7694100
20090302 94.75 95.50 92.50 93.50 6407200
20090303 94.00 94.50 91.50 93.00 7072700
20090304 93.25 93.25 86.25 91.25 13200600
20090305 91.75 91.75 88.75 89.75 4007400
20090306 89.50 92.25 88.25 90.00 5691500
20090309 92.00 92.00 88.75 90.50 7556200
20090310 90.00 95.00 90.00 95.00 10638000
20090311 96.00 96.75 94.50 96.00 10798200
20090312 96.00 99.50 95.00 98.75 10197700
20090313 99.00 104.75 99.00 103.50 11888900
20090316 105.75 106.75 102.75 104.50 7411600
20090317 104.25 107.25 102.00 106.00 9919800
20090318 106.75 108.00 103.50 106.00 6764200
20090319 103.75 105.50 101.00 102.50 11792300
20090320 102.00 102.75 98.75 101.75 11716100
20090323 104.25 104.25 100.00 101.00 5501200
20090324 102.25 104.75 100.00 101.75 8322800
20090325 101.00 104.25 101.00 103.50 4145800
20090326 103.50 104.25 101.00 103.00 3495900
20090327 102.75 104.50 102.00 103.00 4595800
20090330 102.00 103.00 100.50 101.50 3761900
20090331 100.25 105.50 100.25 102.50 8326400
20090401 102.25 108.75 99.00 108.50 11308200
20090402 111.00 114.25 108.25 110.00 12371800
20090403 110.50 112.50 108.50 109.75 13919900
20090406 111.50 119.25 111.50 113.00 11554700
20090407 113.00 114.75 110.00 110.75 8222400
20090408 108.75 111.75 108.75 110.00 5066500
20090409 112.00 115.00 110.50 112.50 10603100
20090414 113.50 114.75 110.75 112.25 6762700
20090415 110.25 112.50 108.25 112.50 5468300
20090416 113.00 115.50 110.75 114.50 6516600
20090417 114.75 115.25 113.50 115.00 5859800
20090420 115.25 116.50 110.50 113.25 1015900
20090421 113.25 116.25 112.50 115.00 4240000
20090422 116.25 118.75 114.25 116.75 818500
20090423 115.75 119.25 115.75 116.25 2030800
20090424 116.00 117.75 115.75 116.25 1535600
20090427 114.00 118.25 114.00 116.50 2033200
20090428 115.25 117.50 113.50 116.00 2149100
20090429 113.25 117.00 112.50 116.00 1630600
20090430 117.50 122.00 114.00 120.00 1233400
20090501 117.25 121.25 115.75 118.25 1445900
20090505 122.75 124.75 120.00 121.75 530000
20090506 121.50 122.00 113.75 114.75 6527300
20090507 115.50 116.00 111.50 112.50 1680700
20090508 113.75 114.25 105.75 107.00 1991600
20090511 107.00 107.75 103.00 105.75 1431400
20090512 104.75 110.50 104.75 108.75 998900
20090513 109.75 114.25 108.00 109.00 1430100
20090514 108.25 110.00 105.75 107.50 1135600
20090515 109.00 111.00 107.25 109.75 1140100
20090518 108.50 115.25 108.50 114.75 1118000
20090519 116.25 118.50 115.25 117.50 554900
20090520 118.00 121.00 116.50 118.50 3244900
20090521 117.50 118.00 111.00 112.00 726200
20090522 113.00 113.75 110.25 110.50 845000
20090526 110.25 110.75 103.25 106.00 2765600
20090527 107.75 112.25 106.00 109.50 2746500
20090528 107.25 109.00 105.25 106.75 724900
20090529 108.25 109.75 106.00 106.25 846200
20090601 107.00 108.00 104.00 107.25 661500
20090602 107.75 109.25 107.25 108.50 8213800
20090603 109.25 109.25 103.00 104.00 3294000
20090604 103.25 105.00 103.25 104.50 860300
20090605 105.25 109.25 105.00 106.50 4306000
20090608 106.50 108.75 106.00 107.75 1186200
20090609 108.25 111.25 106.25 107.50 3828700
20090610 109.00 110.75 106.50 106.50 2102700
20090611 107.00 108.00 104.00 105.25 1217800
20090612 105.75 110.00 105.50 108.25 7686600
20090615 109.00 111.25 107.50 108.25 2510800
20090616 108.25 109.25 107.00 108.00 1335700
20090617 107.50 109.00 106.25 107.00 2113400
20090618 106.75 109.25 106.00 107.75 1459900
20090619 108.75 114.00 108.75 112.75 9647200
20090622 111.75 112.25 109.25 109.75 966500
20090623 108.50 111.25 108.00 109.25 1378700
20090624 109.25 112.50 108.75 111.75 728200
20090625 112.75 114.75 111.75 114.00 1862100
20090626 116.00 118.75 116.00 117.75 732200
20090629 118.50 119.75 117.50 119.10 2010200
20090630 119.75 120.75 119.25 119.75 1924700
20090701 119.50 120.50 118.50 120.00 1342500
20090702 121.00 122.25 119.75 120.50 484100
20090703 121.25 121.25 119.00 120.50 435500
20090706 120.00 120.25 118.00 118.75 1335700
20090707 118.25 120.75 117.75 117.75 863900
20090708 117.00 119.50 116.00 117.50 1628500
20090709 118.50 119.00 116.75 117.50 1361900
20090710 119.25 123.25 118.50 122.25 4145200
20090713 122.50 124.00 122.00 123.75 3249900
20090714 124.50 125.50 122.25 125.00 845600
20090715 127.25 132.50 127.25 130.50 2259600
20090716 130.25 131.50 125.75 126.50 1048400
20090717 128.00 129.00 126.00 126.00 625300
20090720 129.00 129.50 126.75 127.50 614700
20090721 128.50 129.50 127.00 128.50 2497700
20090722 129.00 130.75 127.75 130.00 1211300
20090723 130.75 131.75 129.25 130.00 1843000
20090724 129.00 130.00 126.00 127.00 1155000
20090727 128.00 133.50 125.75 132.25 5183000
20090728 129.25 130.75 124.25 128.75 2899300
20090729 129.00 130.25 124.50 126.50 646500
20090730 127.00 133.75 125.75 129.50 1083100
20090731 128.50 130.00 126.00 126.25 5705400
20090803 127.00 129.80 126.50 128.00 1711800
20090804 128.80 129.70 125.60 129.50 3611400
20090805 129.50 129.50 125.20 125.40 558100
20090806 127.10 127.10 124.10 124.90 1047900
20090807 124.50 126.40 121.60 126.30 4187600
20090810 125.10 128.10 123.90 126.70 556700
20090811 127.30 127.30 123.20 123.90 2628600
20090812 123.30 125.70 122.60 124.60 1194300
20090813 124.30 126.90 122.40 123.60 2380900
20090814 123.20 124.60 121.30 122.20 4150700
20090817 122.20 125.30 120.50 120.60 854700
20090818 121.60 125.20 121.60 124.50 1300900
20090819 124.00 125.30 122.50 124.00 858600
20090820 125.40 126.30 124.80 125.30 861000
20090821 124.80 128.30 124.80 127.40 423300
20090824 127.10 128.70 125.70 127.40 2127600
20090825 126.60 128.90 125.70 126.10 4780400
20090826 125.60 126.60 125.00 126.00 4294800
20090827 126.30 128.50 125.10 128.20 5755300
20090828 128.70 133.00 128.70 130.90 13938400
20090901 129.50 131.10 126.20 127.00 6683100
20090902 126.00 127.30 123.30 124.00 5980300
20090903 124.70 126.70 123.80 124.40 3835400
20090904 125.60 127.30 124.30 126.90 3557900
20090907 129.00 131.00 127.60 130.40 5969200
20090908 130.10 132.60 129.10 132.30 10154800
20090909 132.50 134.60 131.40 134.10 4214000
20090910 135.00 138.30 132.50 134.80 4893400
20090911 136.50 143.80 134.10 137.60 14247000
20090914 135.50 137.00 134.10 135.80 3983500
20090915 135.50 137.50 135.00 135.40 2645300
20090916 136.20 139.00 135.00 136.60 2783200
20090917 137.40 137.40 132.70 134.90 6723300
20090918 134.80 136.30 132.90 135.70 5797100
20090921 134.70 137.70 134.70 137.30 3296700
20090922 137.90 138.50 135.00 136.10 2872400
20090923 136.50 139.00 135.60 138.20 4133700
20090924 137.50 138.50 135.00 136.70 3729000
20090925 139.40 142.70 138.00 140.50 6757800
20090928 139.40 141.30 137.00 141.00 4325500
20090929 144.10 144.90 142.60 143.80 4463800
20090930 144.20 145.90 142.30 143.60 4525200
20091001 143.80 144.30 139.40 139.60 3923300
20091002 138.00 138.30 134.40 136.20 6000200
20091005 136.00 138.70 135.30 137.90 3881700
20091006 138.10 143.50 138.00 143.10 4761300
20091007 145.00 148.10 144.20 144.60 4629900
20091008 147.00 151.70 145.20 146.70 6885100
20091009 146.80 154.50 146.80 152.20 9581700
20091012 153.00 158.10 151.60 153.90 7051900
20091013 152.80 155.00 151.50 152.00 6413300
20091014 154.20 161.70 154.20 154.80 6748900
20091015 156.40 157.10 153.00 154.50 7229600
20091016 154.10 156.40 151.50 152.60 4572400
20091019 155.00 158.50 150.50 157.70 7505000
20091020 159.10 162.90 158.30 160.60 10224600
20091021 161.30 162.60 153.90 156.00 8589400
20091022 153.80 156.00 149.00 150.50 12456900
20091023 151.40 152.10 149.10 151.00 5259400
20091026 152.20 153.00 148.50 149.20 7448600
20091027 152.40 154.00 145.90 150.00 14731800
20091028 147.90 148.40 145.00 146.30 8921500
20091029 145.00 150.60 143.00 149.00 8631800
20091030 148.60 152.00 147.40 149.00 8318200
20091102 148.10 151.50 146.50 150.30 6228600
20091103 149.70 149.80 145.80 147.00 17394100
20091104 147.60 150.90 146.50 150.40 5300900
20091105 148.20 153.40 148.20 152.20 5295900
20091106 152.10 152.10 149.60 151.70 4017500
20091109 151.30 155.70 150.00 155.20 3628500
20091110 154.00 155.70 153.00 153.50 5482700
20091111 154.30 160.70 152.00 158.60 4838600
20091112 157.50 160.00 155.40 158.10 4664800
20091113 157.40 159.30 156.00 158.20 5384900
20091116 158.90 161.50 158.90 161.30 3770600
20091117 161.30 161.30 157.40 159.70 4974000
20091118 160.60 172.30 159.20 167.50 9364700
20091119 164.30 165.00 153.80 156.00 13866200
20091120 153.50 156.20 150.80 151.80 7306400
20091123 152.30 156.80 150.60 155.00 4582100
20091124 154.70 159.40 154.70 157.90 5028400
20091125 159.80 160.00 156.50 158.50 4660900
20091126 158.60 158.60 153.80 154.10 3504700
20091127 152.40 158.50 151.60 158.10 3555800
20091130 158.30 159.90 154.70 154.70 3187400
20091201 155.20 160.80 155.20 160.40 4139600
20091202 159.80 161.70 157.90 160.30 2531600
20091203 162.90 163.30 160.80 161.30 2344700
20091204 161.60 164.50 159.10 164.10 3404300
20091207 162.60 165.20 160.50 163.20 4228100
20091208 163.20 167.20 161.90 166.80 6269700
20091209 168.20 173.30 166.40 171.70 10547500
20091210 170.60 179.00 166.10 167.20 9572300
20091211 168.20 173.10 166.50 169.30 5334100
20091214 169.00 172.10 168.20 169.80 9103900
20091215 169.30 171.50 168.40 170.50 3889200
20091216 170.70 174.00 169.30 173.10 7108000
20091217 171.10 172.60 170.10 170.40 5071000
20091218 169.50 172.70 169.50 170.30 7407900
20091221 170.80 173.70 168.80 172.70 3561400
20091222 174.40 174.90 172.50 173.70 3699800
20091223 174.90 175.00 172.30 173.20 2705200
20091224 171.60 175.20 171.60 175.20 331400
20091229 172.60 177.30 172.60 176.00 2120800
20091230 178.00 180.50 177.10 178.40 1909200
20091231 176.90 178.70 176.90 177.50 219600
20100104 176.80 183.60 176.80 183.60 4025300
20100105 182.70 186.00 181.80 185.70 6057000
20100106 185.90 189.40 185.50 189.40 7571500
20100107 189.20 197.10 188.30 195.70 12154300
20100108 197.20 197.20 191.00 194.70 17418700
20100111 196.30 199.80 193.70 195.00 10177500
20100112 194.50 194.50 188.70 190.80 9818900
20100113 189.30 190.20 185.70 187.90 9751600
20100114 189.90 192.30 188.30 189.80 7651600
20100115 190.70 192.40 188.70 190.00 9284900
20100118 187.70 189.50 186.80 186.90 4817400
20100119 185.90 189.60 185.30 188.40 6087400
20100120 187.20 191.00 187.20 188.50 7398900
20100121 189.10 191.10 188.00 188.80 5956500
20100122 188.30 192.30 188.30 189.30 6283300
20100125 188.90 191.30 188.40 189.40 7631000
20100126 188.20 192.10 188.20 191.60 7005500
20100127 190.90 194.10 189.10 193.60 9894400
20100128 200.00 205.00 189.90 190.70 18809700
20100129 187.80 195.70 187.80 194.30 12616600
20100201 189.10 191.30 188.40 189.80 17990100
20100202 191.00 201.90 186.70 200.30 29619300
20100203 203.00 205.90 199.90 205.20 15041100
20100204 205.40 208.60 203.80 205.00 16643000
20100205 202.90 205.00 195.70 205.00 59561100
20100208 203.00 204.00 197.40 202.00 11400800
20100209 201.20 204.50 198.20 199.70 14613300
20100210 200.20 200.80 196.20 197.30 19486700
20100211 197.50 200.20 197.40 199.60 13314700
20100212 200.10 201.10 193.00 197.40 14416100
20100215 197.60 198.60 193.80 194.90 5233000
20100216 196.00 199.70 194.90 199.50 9120500
20100217 200.00 202.00 197.60 200.20 10024500
20100218 199.20 202.70 198.10 202.30 3804400
20100219 199.90 203.10 199.60 202.70 8228700
20100222 204.00 208.10 203.00 207.10 10619200
20100223 208.20 209.20 201.00 201.90 6434500
20100224 202.00 203.70 201.40 203.00 5829800
20100225 202.70 204.20 199.40 200.20 8340800
20100226 202.50 204.40 201.70 203.80 9638700
20100301 205.00 209.70 203.70 209.10 7303200
20100302 211.10 219.30 210.10 218.00 18374700
20100303 218.00 222.60 218.00 222.40 12242700
20100304 219.80 227.60 219.20 226.02 18366300
20100305 225.10 233.70 225.10 232.90 8463900
20100308 232.40 235.00 228.70 230.50 6178000
20100309 231.70 234.20 228.50 229.00 10463300
20100310 229.30 230.60 225.80 230.60 7395700
20100311 230.70 231.90 226.20 227.50 7599700
20100312 228.10 229.30 226.20 227.20 5520900
20100315 225.20 226.60 222.00 222.50 7522300
20100316 223.00 224.90 222.80 224.30 5489900
20100317 225.10 228.70 225.10 228.20 5416400
20100318 226.90 229.70 226.40 227.20 4325000
20100319 227.00 228.90 224.20 225.10 11059500
20100322 225.40 226.50 222.30 226.50 4858900
20100323 226.50 232.10 226.50 231.50 4385300
20100324 232.50 234.80 230.70 233.20 5581600
20100325 232.60 237.70 231.20 237.10 4534700
20100326 235.70 239.10 235.70 237.30 3222000
20100329 238.00 243.30 236.30 238.70 4670300
20100330 237.80 241.50 236.60 237.70 5767600
20100331 234.00 239.20 234.00 238.30 6929900
20100401 237.70 242.40 237.70 240.90 6505400
20100406 241.90 246.30 241.90 246.30 4297300
20100407 246.20 247.00 242.30 242.90 4655400
20100408 242.70 244.70 238.50 240.50 4436700
20100409 242.70 244.50 241.90 244.00 2644300
20100412 241.00 241.50 233.50 234.80 10480500
20100413 235.00 235.10 231.60 232.20 7661200
20100414 234.50 237.60 232.30 235.50 8131300
20100415 234.10 240.50 234.10 240.00 4435900
20100416 242.10 245.00 237.00 237.00 10955200
20100419 237.00 239.60 237.00 238.80 8073700
20100420 240.30 243.80 238.60 243.00 3562400
20100421 251.00 257.20 248.50 250.50 14352600
20100422 249.00 260.80 247.70 258.90 15174400
20100423 259.90 259.90 252.60 254.40 9717400
20100426 257.00 263.70 255.30 258.60 10195000
20100427 257.00 259.00 251.40 251.80 11941600
20100428 249.20 256.10 242.60 248.10 10579200
20100429 245.00 255.00 243.20 254.90 7021200
20100430 252.30 259.60 252.30 256.30 7652500
20100504 254.00 260.90 249.20 250.30 10924500
20100505 250.50 251.60 244.60 246.20 9261800
20100506 242.70 249.40 241.80 244.30 8120900
20100507 235.70 240.20 227.50 230.50 15589600
20100510 238.20 249.30 236.80 248.90 15203500
20100511 244.80 250.20 243.70 247.56 14696000
20100512 252.00 253.00 241.00 250.40 13727100
20100513 250.50 255.50 250.50 254.70 6109700
20100514 251.90 253.20 241.40 241.50 11586200
20100517 239.00 248.90 238.30 247.70 8362200
20100518 250.60 251.80 246.20 249.30 7232600
20100519 244.90 246.20 237.10 237.10 11244600
20100520 240.10 243.00 228.50 233.60 20705100
20100521 232.30 237.90 228.70 237.20 20255700
20100524 238.30 243.00 236.30 242.20 12185300
20100525 231.20 233.30 225.60 228.40 25108800
20100526 233.90 241.90 232.10 239.50 79962096
20100527 240.40 244.40 236.60 241.81 16237500
20100528 245.00 248.70 243.70 246.20 12420300
20100601 247.00 253.00 245.00 252.50 11249900
20100602 250.10 256.00 249.00 255.20 8608400
20100603 258.50 268.10 258.50 267.90 15429900
20100604 267.60 274.90 263.60 264.60 12578600
20100607 261.00 274.20 260.60 272.80 13710200
20100608 269.70 274.20 262.30 264.30 16172600
20100609 264.80 274.00 261.40 274.00 11867800
20100610 273.40 362.40 272.10 290.10 54725600
20100611 276.60 290.90 272.00 289.40 19420600
20100614 294.50 296.90 291.20 293.00 8574000
20100615 289.10 292.30 289.10 292.00 8869100
20100616 293.30 294.70 280.30 288.99 10282100
20100617 289.60 291.20 287.70 289.70 6080400
20100618 288.70 290.90 288.60 290.20 15744800
20100621 293.60 294.00 288.40 291.00 6300800
20100622 287.80 290.50 284.90 289.50 5542100
20100623 285.10 288.40 282.70 284.90 2573000
20100624 287.50 290.40 282.30 284.70 6932700
20100625 285.90 286.40 281.00 281.10 3216600
20100628 281.20 284.60 278.50 284.60 3953900
20100629 281.30 284.40 278.10 279.30 5302100
20100630 279.30 281.20 276.70 277.50 8888500
20100701 274.50 283.10 270.40 272.30 8521200
20100702 273.00 273.70 269.60 270.50 4283400
20100705 270.10 275.70 270.10 270.90 2945900
20100706 271.60 275.80 270.70 273.00 6117800
20100707 269.50 280.60 269.50 280.60 4226700
20100708 287.60 290.70 285.20 290.40 9923900
20100709 291.40 297.40 287.70 295.50 8598100
20100712 298.00 302.40 294.10 299.00 6620500
20100713 301.70 313.80 301.40 308.90 9664300
20100714 315.00 325.30 313.00 318.50 7158500
20100715 319.20 320.00 308.60 310.80 12567300
20100716 309.30 312.90 303.70 304.10 7175900
20100719 301.40 308.30 297.50 300.90 5437900
20100720 304.20 304.20 295.90 300.50 5654100
20100721 304.00 313.40 303.80 308.00 5331700
20100722 306.50 316.70 306.00 316.50 4489900
20100723 318.40 354.70 316.90 353.30 17288500
20100726 351.60 370.00 339.40 346.10 15860700
20100727 335.10 350.00 332.10 333.90 17654900
20100728 339.30 339.50 329.20 335.50 6324100
20100729 335.40 339.90 327.00 331.80 4670100
20100730 333.50 333.50 327.20 328.20 4191000
20100802 330.00 333.30 329.10 332.00 6032100
20100803 324.00 325.00 308.30 312.10 10692300
20100804 316.20 318.50 311.70 315.50 7284700
20100805 319.00 328.60 316.00 321.50 9827300
20100806 329.00 329.00 314.50 316.00 4221400
20100809 318.30 320.00 316.50 318.20 2951400
20100810 317.50 319.30 310.20 317.00 5157400
20100811 313.50 314.40 301.80 305.80 6609900
20100812 307.90 313.00 303.40 308.80 4984100
20100813 308.90 312.20 306.00 308.00 4214600
20100816 309.70 310.90 301.80 307.00 4751700
20100817 306.30 320.00 306.10 320.00 6311800
20100818 319.90 325.60 313.90 314.20 4114500
20100819 317.70 330.60 317.60 320.30 7733000
20100820 321.30 323.70 318.80 321.20 4338000
20100823 322.00 329.30 320.20 327.70 7158100
20100824 326.40 330.60 324.50 330.00 5574500
20100825 328.30 342.00 326.40 331.80 9195300
20100826 337.00 342.50 331.80 333.00 14938500
20100827 333.00 338.80 326.00 337.80 10545300
20100831 339.00 366.80 338.00 366.80 19228100
20100901 362.00 381.00 360.00 374.10 9566200
20100902 363.10 366.20 357.50 360.00 10416300
20100903 361.30 374.00 359.80 367.50 9404700
20100906 370.00 372.50 367.20 370.60 2788300
20100907 370.00 371.20 360.30 366.30 5336600
20100908 366.30 389.10 363.50 387.70 11843100
20100909 385.50 416.40 385.50 403.20 15890100
20100910 402.30 408.30 398.00 399.40 10747100
20100913 407.00 409.00 398.80 405.00 6526100
20100914 403.00 403.10 377.40 389.00 15564800
20100915 389.50 391.00 383.30 386.80 9154400
20100916 389.00 391.50 385.50 389.40 5498700
20100917 397.50 401.00 389.00 390.60 19614400
20100920 393.90 395.70 390.40 394.65 5342000
20100921 398.70 400.70 391.70 392.40 4354600
20100922 393.20 393.30 385.90 386.70 3742000
20100923 387.10 390.80 379.90 390.80 7119000
20100924 392.00 417.50 390.80 414.60 17225400
20100927 415.10 419.50 408.10 409.50 6153700
20100928 408.00 408.80 399.20 404.30 6075900
20100929 407.90 408.00 400.10 402.80 7175900
20100930 402.00 405.60 390.70 392.20 12044300
20101001 396.40 407.70 391.50 405.00 7790200
20101004 403.50 405.90 400.20 401.50 4384200
20101005 400.90 403.90 397.20 400.00 5204300
20101006 403.20 404.40 384.60 389.30 6934600
20101007 389.30 391.10 380.10 387.90 8728500
20101008 390.00 391.50 380.80 382.00 6113100
20101011 378.80 381.90 370.00 376.70 6229000
20101012 380.60 380.60 370.80 375.70 8041800
20101013 383.50 389.70 380.80 382.30 8151200
20101014 385.50 390.40 380.10 388.20 6857300
20101015 388.80 389.50 384.80 388.00 5064700
20101018 383.90 401.30 382.10 399.10 5971800
20101019 390.00 391.70 386.10 388.70 6133900
20101020 384.90 389.10 376.50 385.60 8772600
20101021 383.60 389.50 379.40 382.20 7386900
20101022 382.40 386.50 379.30 383.50 4262400
20101025 392.10 395.10 384.90 389.20 5706100
20101026 390.00 390.00 355.20 366.20 16346700
20101027 364.90 371.20 358.00 360.40 14219800
20101028 367.00 375.90 366.60 372.00 10222300
20101029 368.70 371.10 363.10 363.30 7075100
20101101 368.10 369.20 358.80 359.90 4104800
20101102 357.50 359.50 354.30 355.60 6528800
20101103 355.30 356.50 344.00 345.40 12780500
20101104 349.70 350.10 335.70 338.90 12872600
20101105 342.40 350.90 341.10 349.70 9528600
20101108 350.00 356.40 346.60 351.00 6966000
20101109 350.70 359.70 347.80 354.73 6804800
20101110 354.90 364.10 348.50 350.30 5647500
20101111 352.00 352.00 345.50 350.60 4615500
20101112 348.10 355.10 340.70 353.90 7535600
20101115 352.80 356.90 350.90 351.60 3742000
20101116 351.50 360.30 350.00 352.30 6545000
20101117 353.80 361.20 352.50 357.13 5163700
20101118 363.20 372.80 363.20 370.60 5553300
20101119 372.80 385.50 372.10 384.90 7620800
20101122 383.90 388.10 380.40 383.70 4826400
20101123 382.50 384.70 375.10 379.70 4196900
20101124 380.50 394.90 373.20 394.20 6152700
20101125 394.90 396.90 391.50 394.00 2371400
20101126 390.80 399.50 388.80 398.50 2703500
20101129 402.00 405.10 390.90 390.90 12356500
20101130 395.00 400.20 391.80 395.80 5055500
20101201 397.60 401.50 396.00 400.00 8201600
20101202 402.80 406.00 399.80 402.10 8225300
20101203 400.00 405.30 398.30 402.80 3403800
20101206 401.30 403.40 398.00 398.50 5206900
20101207 398.10 403.00 398.10 399.85 5058400
20101208 398.60 401.00 396.30 399.70 2877200
20101209 403.20 403.20 393.60 399.46 4173200
20101210 396.80 397.40 391.70 395.90 1946900
20101213 397.90 399.20 391.10 396.90 2312800
20101214 396.30 399.20 394.90 394.50 3976500
20101215 393.80 394.50 388.80 390.50 3447300
20101216 387.70 393.20 386.00 389.60 2682500
20101217 389.10 395.90 388.50 394.00 4880300
20101220 395.50 395.50 389.20 392.10 1847400
20101221 394.10 403.60 392.90 403.50 5931900
20101222 432.50 450.50 430.00 440.30 11896900
20101223 438.30 440.50 418.30 429.80 4381700
20101224 425.80 432.80 425.80 430.00 279900
20101229 432.20 439.40 430.60 433.40 1776200
20101230 431.70 434.90 425.90 430.10 1857000
20101231 427.90 433.10 423.30 423.30 1169200
20110104 440.00 445.50 435.90 437.90 6295000
20110105 445.00 471.40 445.00 471.40 8249400
20110106 473.40 534.50 472.10 482.00 24931100
20110107 465.60 472.40 455.10 459.60 13297500
20110110 463.00 469.90 458.90 465.00 4754100
20110111 480.10 500.00 480.10 497.50 7939100
20110112 504.50 510.00 488.60 496.70 6859100
20110113 501.50 506.00 491.30 504.00 7893100
20110114 556.00 565.00 528.00 530.50 20377900
20110117 532.50 534.00 512.50 514.50 4098500
20110118 527.00 542.50 514.50 536.50 11248400
20110119 535.00 543.00 524.50 533.50 6523800
20110120 528.50 528.50 503.00 509.50 6774100
20110121 510.00 526.00 509.00 518.00 5568800
20110124 514.50 519.00 508.50 518.50 4116300
20110125 522.00 524.50 512.00 520.50 3499500
20110126 520.00 541.00 519.50 535.50 4941000
20110127 533.00 537.00 527.50 532.00 5082900
20110128 530.50 533.50 518.50 519.00 5764600
20110131 509.00 529.50 507.00 516.00 7165900
20110201 534.50 554.50 523.50 547.50 10102500
20110202 553.50 576.00 537.00 571.50 9067700
20110203 585.00 593.50 570.50 575.00 8523000
20110204 579.00 591.00 578.00 588.00 6720100
20110207 599.50 618.50 596.50 611.00 7574700
20110208 598.00 602.50 589.00 595.00 6907900
20110209 595.00 607.00 594.00 602.00 4773300
20110210 600.00 605.50 581.00 595.00 9148800
20110211 585.00 611.00 583.00 611.00 7694800
20110214 615.50 652.00 609.09 651.00 21250000
20110215 643.00 647.50 619.00 622.50 9669600
20110216 629.50 642.50 618.50 636.50 8486000
20110217 630.00 638.50 624.50 630.00 5532100
20110218 630.00 630.00 616.00 620.00 4610000
20110221 614.50 617.50 596.50 597.00 4681400
20110222 590.00 598.00 581.00 586.50 7416300
20110223 573.50 582.66 566.00 577.50 9989800
20110224 560.00 580.00 553.00 573.50 2072062592
20110225 577.00 610.50 577.00 608.00 4294967296
20110228 610.50 638.00 610.00 617.00 29687200
20110301 623.00 623.00 589.50 596.00 29310600
20110302 588.50 604.00 579.00 596.00 4048000
20110303 602.00 607.00 593.00 595.00 5045100
20110304 599.50 603.71 583.50 583.50 4451300
20110307 585.00 600.50 579.00 590.00 5564200
20110308 583.50 592.50 575.00 589.50 11859500
20110309 587.00 595.50 572.00 574.00 4979000
20110310 561.00 561.14 517.50 522.50 15667000
20110311 507.50 534.00 497.20 523.00 9659900
20110314 525.50 534.00 517.50 525.50 4957000
20110315 506.00 519.50 487.70 517.50 11916500
20110316 511.00 525.29 502.50 504.00 8727300
20110317 509.00 533.50 508.00 533.50 7232900
20110318 539.00 539.00 507.50 511.00 15512100
20110321 522.50 522.50 513.50 516.00 4052400
20110322 519.00 522.00 508.50 513.50 4506500
20110323 503.50 521.50 501.50 521.00 4063300
20110324 519.00 537.50 516.50 536.00 4260100
20110325 537.50 549.50 530.50 545.00 3758200
20110328 545.00 567.50 544.00 558.50 5469700
20110329 560.00 561.50 545.00 556.50 3258400
20110330 563.50 570.00 556.00 562.50 3348100
20110331 570.00 589.00 566.00 575.00 6478900
20110401 582.50 586.00 574.00 580.50 4006100
20110404 577.50 580.50 568.00 573.50 3195300
20110405 578.00 590.00 577.50 588.50 3784200
20110406 590.00 592.50 583.50 586.00 4968200
20110407 587.50 591.00 579.00 581.50 2630300
20110408 586.00 591.00 579.50 584.00 2252400
20110411 573.00 585.00 573.00 582.50 3219300
20110412 574.00 576.47 554.00 560.00 4908200
20110413 580.50 600.00 577.50 598.00 7602100
20110414 593.50 596.50 580.50 590.50 2689200
20110415 588.00 596.65 587.50 595.50 3171600
20110418 590.00 597.99 574.00 575.50 3599700
20110419 579.00 587.50 572.50 575.50 2864100
20110420 594.00 613.50 594.00 608.00 5072400
20110421 620.50 626.00 603.50 605.00 4047100
20110426 620.50 626.50 612.00 625.50 4742500
20110427 624.00 628.00 600.50 615.50 5472300
20110428 624.00 630.00 617.50 620.50 4730500
20110503 623.00 627.01 594.00 602.00 7204600
20110504 574.00 586.50 553.00 558.00 9921400
20110505 571.00 582.00 558.50 567.00 6971600
20110506 563.00 598.50 548.50 595.00 12504300
20110509 591.00 599.00 582.50 586.00 3793600
20110510 586.00 600.50 585.50 593.00 4737400
20110511 599.50 603.50 591.00 597.50 3769000
20110512 592.00 594.50 577.50 590.50 3854600
20110513 597.00 602.00 582.50 584.50 2605100
20110516 579.00 584.00 562.50 582.00 4250500
20110517 570.00 575.50 554.50 555.50 4302200
20110518 558.50 577.50 557.00 576.00 3615500
20110519 594.00 597.00 575.50 576.50 4511200
20110520 580.00 581.02 568.00 572.00 3187900
20110523 562.00 563.47 547.50 551.50 3675400
20110524 555.00 560.00 551.00 556.00 3704100
20110525 545.00 559.00 543.00 558.00 2949600
20110526 568.50 573.00 559.00 564.50 4927600
20110527 567.50 575.00 566.00 575.00 3930200
20110531 576.50 582.00 569.00 572.50 5108300
20110601 575.50 578.63 564.50 571.50 3532200
20110602 556.50 575.00 547.50 571.00 8518500
20110603 571.50 575.50 554.50 570.00 3954000
20110606 568.00 582.00 563.00 581.50 4185100
20110607 578.50 584.00 564.95 574.00 7555300
20110608 568.50 573.50 561.50 565.50 4253000
20110609 562.00 569.50 560.50 566.50 2690900
20110610 569.00 580.00 565.50 567.50 3988300
20110613 567.00 580.50 566.00 575.00 4172300
20110614 570.50 580.00 569.95 577.50 4237300
20110615 578.50 582.00 573.50 577.00 2418500
20110616 568.00 571.50 557.00 561.50 6276000
20110617 555.00 563.50 550.00 556.00 7165100
20110620 550.00 556.50 548.50 551.00 4528100
20110621 554.50 568.50 552.00 567.50 2333900
20110622 562.50 570.50 561.00 568.00 2475100
20110623 564.50 570.55 559.50 566.50 3749400
20110624 584.50 589.50 578.50 588.00 4424900
20110627 583.00 589.00 578.00 581.50 3036600
20110628 590.50 596.00 585.00 589.50 2490000
20110629 580.00 596.50 576.58 594.50 4445000
20110630 587.00 590.50 582.00 588.00 4584700
20110701 586.00 595.00 583.00 593.50 1731300
20110704 593.50 611.00 591.50 609.50 1588900
20110705 607.00 613.00 597.00 601.50 1900200
20110706 604.00 616.00 602.50 616.00 2242700
20110707 616.50 637.00 612.50 637.00 4995800
20110708 635.50 635.50 609.00 611.00 4266300
20110711 609.00 629.00 602.00 627.50 3812100
20110712 608.50 610.00 592.00 596.50 5746500
20110713 585.00 592.78 582.00 591.50 4549300
20110714 580.50 585.00 573.00 574.50 4236900
20110715 562.50 576.55 558.50 564.00 5339000
20110718 560.50 579.00 560.00 569.00 5092500
20110719 575.00 583.50 570.50 582.50 2786900
20110720 600.00 619.00 597.00 611.00 6027900
20110721 618.00 618.00 596.50 601.00 3888200
20110722 605.00 610.00 601.00 610.00 1998500
20110725 610.50 619.00 595.99 616.00 3509900
20110726 625.00 632.00 586.00 595.50 6200000
20110727 591.00 599.20 579.50 589.00 3950900
20110728 585.50 588.50 572.00 587.00 3437300
20110729 569.00 586.50 566.00 584.00 6206500
20110801 593.50 599.50 578.00 579.00 3379300
20110802 572.50 579.00 570.00 570.00 3151500
20110803 552.00 558.00 529.50 551.50 7361900
20110804 565.00 568.50 524.50 524.50 5929500
20110805 507.50 535.50 492.41 506.00 9240900
20110808 495.60 512.50 459.50 464.00 10359100
20110809 465.00 502.65 442.23 499.50 12818700
20110810 506.00 516.50 482.00 488.70 8327700
20110811 510.00 522.27 490.00 520.00 5168900
20110812 512.00 528.79 500.00 526.00 6084600
20110815 534.00 536.50 520.00 520.50 3507700
20110816 517.50 528.00 511.00 525.50 3154300
20110817 517.50 527.00 513.00 514.50 3248300
20110818 504.50 512.50 471.70 478.70 12127800
20110819 476.40 505.23 476.10 490.00 12498000
20110822 481.00 503.00 476.90 492.00 535100
20110823 502.00 517.00 500.00 514.00 8573900
20110824 522.00 538.00 516.00 530.00 3880100
20110825 529.50 540.99 522.00 528.50 5124400
20110826 526.00 536.22 508.00 533.00 4616200
20110830 544.00 549.00 536.00 545.00 2119000
20110831 545.00 570.12 543.50 570.00 5337300
20110901 567.50 576.00 555.50 566.00 3858600
20110902 553.50 558.45 541.50 550.50 3065000
20110905 537.50 550.50 530.00 533.50 2000900
20110906 531.00 540.91 519.00 536.00 4083600
20110907 551.50 564.50 545.50 564.50 3996200
20110908 562.50 590.50 559.00 590.00 5617100
20110909 585.00 590.17 578.00 580.50 4968800
20110912 565.50 597.00 565.00 590.00 5250200
20110913 590.00 591.50 568.00 586.50 6667500
20110914 574.00 598.50 567.00 598.50 6352300
20110915 602.00 618.02 599.50 610.00 6589500
20110916 618.00 618.00 592.00 595.00 7192500
20110919 585.00 599.50 577.50 596.50 3948200
20110920 598.50 622.50 598.50 619.00 4577900
20110921 614.50 618.50 601.50 610.00 2591600
20110922 600.00 600.00 568.00 575.00 6022900
20110923 578.00 583.45 545.50 574.50 5755300
20110926 557.50 576.85 553.50 564.00 5316100
20110927 578.50 602.00 572.00 593.00 4559000
20110928 596.00 602.50 592.00 592.00 3266900
20110929 587.00 591.64 569.50 573.00 2633900
20110930 550.00 564.93 546.50 564.00 4109200
20111003 543.00 546.65 531.00 540.00 4584100
20111004 539.00 546.56 517.00 538.50 4978200
20111005 550.00 560.00 542.00 552.00 4936600
20111006 552.00 561.80 546.00 560.00 4526700
20111007 561.50 575.00 553.00 554.50 3906100
20111010 559.00 595.00 556.00 591.00 5600900
20111011 588.00 599.50 580.00 595.50 2874200
20111012 593.00 607.00 582.50 600.50 2364200
20111013 600.00 602.00 589.00 594.00 2589800
20111014 599.50 602.50 591.00 594.00 5822100
20111017 600.50 603.00 589.50 597.00 3318100
20111018 586.50 597.50 583.00 591.50 2959900
20111019 588.00 593.00 577.50 580.50 4834700
20111020 577.00 590.50 565.35 565.35 4283300
20111021 569.00 574.00 551.50 567.50 4241600
20111024 567.00 582.30 562.00 575.50 2987600
20111025 578.50 595.00 560.00 590.00 6349200
20111026 592.00 604.00 578.00 585.50 4207300
20111027 588.00 607.50 585.50 606.50 3823500
20111028 612.00 617.50 598.00 602.50 4592400
20111031 599.00 601.50 584.50 584.50 4304500
20111101 562.00 579.00 554.89 572.00 4151200
20111102 596.00 602.00 577.00 587.00 5173300
20111103 575.50 603.00 573.00 602.00 4516600
20111104 609.50 647.50 604.30 645.00 9015500
20111107 642.00 643.00 615.50 620.50 5218800
20111108 620.00 634.50 619.00 624.00 3230200
20111109 616.00 626.00 602.50 616.00 6210700
20111110 610.00 633.55 608.50 624.00 5580700
20111111 625.50 636.50 620.00 634.50 2703800
20111114 639.50 642.00 627.00 632.00 4438100
20111115 620.00 627.00 614.83 627.00 3642400
20111116 626.00 636.00 621.50 634.00 7596700
20111117 625.00 632.00 618.72 622.50 4787900
20111118 611.50 612.00 595.00 598.00 5275400
20111121 589.50 592.00 567.11 568.00 5151900
20111122 567.50 578.64 569.90 568.00 2891600
20111123 565.50 570.00 554.00 557.00 4298000
20111124 560.00 565.80 553.50 560.00 2695100
20111125 560.00 561.50 541.50 553.00 3503500
20111128 561.00 582.62 559.99 574.00 4789900
20111129 572.50 579.50 568.50 576.50 3854600
20111130 570.00 597.63 566.22 594.00 6023200
20111201 595.50 600.62 587.50 592.00 5307300
20111202 596.00 604.50 592.00 600.50 3841900