20030101 2050.00 2050.00 2050.00 2050.00 0
20030102 2035.00 2055.00 2020.00 2024.00 12400
20030103 2065.00 2065.00 2022.50 2065.00 5200
20030106 2025.00 2060.00 2020.00 2030.00 4600
20030107 2022.00 2055.00 2021.50 2021.50 21200
20030108 2035.00 2050.00 2021.50 2040.00 105600
20030109 2040.00 2040.00 2021.00 2030.00 75900
20030110 2050.00 2050.00 2031.75 2031.75 2000
20030113 2055.00 2073.75 2050.00 2056.80 4300
20030114 2051.25 2075.00 2045.00 2065.00 11700
20030115 2085.00 2085.00 2038.00 2055.00 34200
20030116 2035.00 2060.00 2022.00 2025.00 155700
20030117 2048.00 2048.00 2005.00 2015.00 41900
20030120 2025.00 2025.00 1992.00 2015.00 2500
20030121 2015.00 2015.00 1970.00 1985.00 2400
20030122 1965.00 2000.00 1962.00 1980.00 6000
20030123 1965.00 1997.00 1952.25 1990.00 13400
20030124 1957.00 1960.00 1941.00 1945.00 6100
20030127 1886.75 1905.00 1850.00 1903.00 4200
20030128 1870.00 1908.00 1860.00 1895.00 39200
20030129 1815.00 1848.50 1802.50 1840.00 16700
20030130 1853.13 1855.00 1842.00 1845.00 44100
20030131 1842.50 1860.00 1830.00 1845.00 36700
20030203 1875.00 1893.00 1847.25 1870.00 9000
20030204 1887.02 1900.50 1185.00 1887.02 10300
20030205 1878.00 1887.60 1842.00 1885.00 22600
20030206 1880.00 1883.00 1847.00 1875.00 4400
20030207 1843.65 1885.00 1842.00 1880.00 20300
20030210 1848.00 1883.00 1848.00 1850.00 2700
20030211 1881.00 1883.00 1847.00 1865.00 5400
20030212 1880.00 1883.00 1847.00 1880.00 20900
20030213 1842.00 1880.00 1842.00 1875.00 1900
20030214 1875.00 1878.00 1846.75 1846.75 3900
20030217 1882.50 1890.00 1860.00 1890.00 3700
20030218 1895.00 1915.00 1871.75 1915.00 9000
20030219 1895.00 1923.00 1891.75 1920.00 9600
20030220 1920.00 1925.00 1900.00 1905.75 97700
20030221 1918.50 1920.00 1905.75 1918.00 6000
20030224 1928.00 1929.00 1920.50 1925.00 3500
20030225 1920.50 1929.50 1905.00 1905.00 6100
20030226 1915.00 1928.00 1900.00 1900.00 9800
20030227 1903.00 1922.00 1901.25 1901.25 55900
20030228 1920.00 1922.00 1891.75 1910.00 6600
20030303 1925.00 1928.00 1911.00 1915.00 3000
20030304 1915.75 1925.00 1915.75 1920.00 7500
20030305 1882.00 1902.00 1862.25 1892.00 45900
20030306 1862.00 1895.50 1852.00 1868.13 16600
20030307 1872.00 1872.00 1825.00 1825.00 11100
20030310 1821.50 1850.00 1821.00 1822.00 19900
20030311 1820.00 1820.00 1805.00 1819.25 13300
20030312 1813.00 1815.00 1781.00 1784.28 40400
20030313 1781.00 1820.00 1781.00 1815.00 9000
20030314 1863.00 1863.00 1825.00 1831.00 30700
20030317 1860.00 1875.00 1820.00 1871.91 8000
20030318 1915.00 1950.00 1901.00 1940.00 25000
20030319 1935.00 1975.00 1900.00 1926.25 12800
20030320 1925.00 1960.00 1925.00 1935.00 20800
20030321 1958.00 1965.00 1943.00 1947.00 20800
20030324 1921.00 1940.00 1905.00 1906.50 6300
20030325 1908.00 1925.00 1880.00 1886.00 4500
20030326 1925.00 1960.00 1890.00 1959.26 67300
20030327 1930.00 1960.00 1926.00 1955.00 22300
20030328 1931.50 1958.50 1931.50 1935.00 3200
20030331 1926.50 1953.25 1915.00 1947.00 14900
20030401 1965.00 1975.00 1935.00 1965.00 16600
20030402 1993.00 2025.00 1980.00 2008.00 11900
20030403 2020.00 2040.00 2003.00 2005.00 30600
20030404 2005.00 2064.00 2005.00 2027.00 8500
20030407 2020.00 2065.00 2020.00 2060.00 48000
20030408 2036.25 2044.75 2035.00 2043.00 76700
20030409 2035.00 2074.00 2035.00 2070.00 9100
20030410 2057.00 2064.50 2050.00 2051.00 202100
20030411 2055.00 2067.00 2050.50 2065.00 1900
20030414 2065.00 2078.00 2035.00 2065.00 14800
20030415 2081.91 2089.00 2061.25 2077.50 23900
20030416 2076.75 2080.00 2050.00 2055.00 27800
20030417 2052.00 2053.00 2026.50 2050.00 20700
20030418 2050.00 2050.00 2050.00 2050.00 0
20030421 2050.00 2050.00 2050.00 2050.00 0
20030422 2030.00 2051.91 2023.09 2051.50 6000
20030423 2043.50 2094.38 2043.50 2059.00 41600
20030424 2065.00 2090.00 2062.00 2070.00 2100
20030425 2066.50 2090.00 2066.50 2075.50 4000
20030428 2070.75 2110.00 2068.00 2085.00 12500
20030429 2116.91 2116.91 2090.25 2090.25 1900
20030430 2094.75 2114.00 2090.00 2110.00 13800
20030501 2112.05 2112.05 2085.00 2111.35 58800
20030502 2105.00 2110.00 2103.00 2103.00 20700
20030505 2103.00 2103.00 2103.00 2103.00 0
20030506 2120.00 2145.00 2110.00 2140.00 8200
20030507 2130.00 2157.50 2130.00 2142.00 18000
20030508 2150.50 2155.00 2145.00 2152.50 10900
20030509 2143.00 2154.00 2136.00 2145.00 5400
20030512 2158.75 2160.00 2136.25 2160.00 1700
20030513 2150.00 2173.00 2150.00 2173.00 4000
20030514 2165.00 2176.91 2152.50 2158.00 36100
20030515 2141.75 2203.75 2141.75 2203.75 5500
20030516 2210.00 2288.00 2197.00 2225.00 2900
20030519 2188.50 2216.91 2170.00 2170.00 1200
20030520 2191.00 2191.00 2140.00 2140.00 8700
20030521 2131.00 2138.00 2106.00 2136.00 5700
20030522 2112.00 2143.00 2111.00 2143.00 13600
20030523 2150.00 2153.25 2123.00 2148.25 20700
20030526 2148.25 2148.25 2148.25 2148.25 0
20030527 2111.00 2140.00 2111.00 2140.00 51000
20030528 2135.00 2135.00 2116.00 2121.00 18200
20030529 2111.00 2135.00 2110.00 2115.00 4000
20030530 2129.00 2129.00 2112.00 2120.00 3000
20030602 2123.00 2134.75 2123.00 2134.75 2600
20030603 2127.00 2127.00 2127.00 2127.00 200
20030604 2135.00 2140.00 2135.00 2140.00 35300
20030605 2170.00 2185.00 2161.25 2180.00 13500
20030606 2180.00 2213.00 2180.00 2213.00 6600
20030609 2213.75 2213.75 2170.00 2196.91 6300
20030610 2191.91 2194.00 2175.00 2175.00 4300
20030611 2221.91 2221.91 2186.75 2195.00 17800
20030612 2215.00 2234.00 2211.25 2232.00 22700
20030613 2230.00 2234.25 2222.95 2233.00 5500
20030616 2230.00 2241.91 2221.00 2230.00 5300
20030617 2245.00 2275.00 2245.00 2273.50 4600
20030618 2266.91 2266.91 2230.00 2230.00 24500
20030619 2241.50 2268.25 2240.00 2265.00 8000
20030620 2240.00 2268.25 2236.50 2260.00 11700
20030623 2263.00 2263.00 2245.75 2257.05 12000
20030624 2256.91 2256.91 2225.00 2253.25 1100
20030625 2250.00 2256.91 2218.09 2218.09 2300
20030626 2235.00 2235.00 2190.00 2190.00 18500
20030627 2193.00 2228.00 2188.09 2190.00 16100
20030630 2187.00 2225.00 2185.51 2185.51 3100
20030701 2220.00 2220.00 2185.00 2185.00 5300
20030702 2209.90 2210.00 2178.00 2195.00 8500
20030703 2178.09 2208.00 2175.00 2205.00 10000
20030704 2206.91 2206.91 2160.51 2205.00 11900
20030707 2160.51 2220.00 2160.51 2215.00 8400
20030708 2210.51 2215.00 2200.00 2210.51 11300
20030709 2224.90 2250.00 2210.00 2223.00 18400
20030710 2212.00 2240.00 2210.51 2230.00 10300
20030711 2218.09 2235.00 2218.00 2225.00 2500
20030714 2230.00 2249.90 2225.00 2245.00 2800
20030715 2250.00 2259.00 2240.51 2258.00 7800
20030716 2270.00 2299.90 2255.00 2299.90 12400
20030717 2270.00 2300.00 2257.00 2277.50 7800
20030718 2255.51 2300.00 2255.51 2265.00 4400
20030721 2295.00 2295.00 2270.00 2270.00 4300
20030722 2270.51 2275.00 2270.00 2270.00 3400
20030723 2300.00 2305.00 2265.51 2295.00 3700
20030724 2267.00 2292.50 2267.00 2283.65 28100
20030725 2278.15 2288.00 2252.00 2280.00 2400
20030728 2270.00 2284.78 2265.51 2265.51 13400
20030729 2287.00 2288.00 2273.00 2280.00 17200
20030730 2273.00 2295.00 2271.00 2288.00 3600
20030731 2280.00 2292.50 2270.00 2292.50 14900
20030801 2278.12 2295.00 2278.12 2285.00 7200
20030804 2277.00 2303.50 2273.75 2296.25 2100
20030805 2290.00 2301.25 2285.00 2285.00 7400
20030806 2278.12 2290.00 2259.37 2259.37 1700
20030807 2285.63 2285.63 2255.00 2280.00 1700
20030808 2286.00 2286.00 2250.00 2280.00 4200
20030811 2288.00 2288.00 2250.00 2287.00 6900
20030812 2285.00 2290.00 2250.00 2255.00 4200
20030813 2277.00 2294.58 2258.09 2294.58 20000
20030814 2255.62 2290.00 2255.00 2265.00 5400
20030815 2255.62 2292.50 2275.00 2292.50 5500
20030818 2291.91 2293.00 2278.09 2281.87 5100
20030819 2297.00 2310.00 2287.50 2308.25 23400
20030820 2303.75 2304.25 2290.00 2293.75 12300
20030821 2290.00 2308.00 2290.00 2302.70 6900
20030822 2300.00 2309.00 2300.00 2307.00 20700
20030825 2307.00 2307.00 2307.00 2307.00 0
20030826 2309.00 2309.00 2291.87 2291.87 3300
20030827 2307.00 2333.50 2305.00 2308.75 11800
20030828 2325.00 2330.00 2308.00 2330.00 14600
20030829 2310.00 2326.88 2307.00 2310.00 3700
20030901 2308.12 2332.50 2308.12 2332.50 2200
20030902 2350.00 2350.00 2338.09 2340.00 5200
20030903 2338.75 2363.00 2338.00 2351.87 3100
20030904 2363.13 2371.88 2353.12 2355.00 13000
20030905 2378.50 2378.50 2346.75 2370.00 5500
20030908 2355.00 2390.00 2350.00 2390.00 15100
20030909 2382.50 2391.88 2370.00 2373.09 30600
20030910 2377.50 2389.38 2350.00 2355.00 38500
20030911 2367.50 2367.50 2346.25 2346.25 40800
20030912 2365.00 2365.00 2355.00 2355.00 2800
20030915 2370.00 2372.50 2370.00 2372.50 4900
20030916 2370.00 2390.00 2370.00 2390.00 8600
20030917 2387.50 2387.50 2380.81 2380.81 15300
20030918 2387.50 2387.50 2382.00 2382.00 5700
20030919 2390.00 2393.13 2390.00 2393.13 8200
20030922 2387.50 2387.00 2355.00 2355.00 11400
20030923 2370.00 2385.50 2350.00 2350.00 6100
20030924 2367.50 2375.00 2345.00 2350.00 5400
20030925 2357.50 2366.88 2340.00 2340.00 14600
20030926 2330.00 2343.25 2295.00 2307.50 19700
20030929 2307.50 2313.13 2297.50 2297.50 5800
20030930 2305.00 2310.00 2276.87 2276.87 2300
20031001 2282.50 2300.00 2275.00 2288.86 18300
20031002 2307.50 2312.50 2306.00 2311.25 5600
20031003 2305.00 2313.75 2292.00 2311.30 8300
20031006 2317.50 2318.75 2315.00 2315.00 4300
20031007 2312.50 2314.38 2310.62 2312.39 3300
20031008 2272.50 2290.00 2270.25 2286.00 41000
20031009 2292.50 2325.00 2291.25 2325.00 6400
20031010 2327.50 2344.37 2325.62 2333.12 13900
20031013 2340.00 2375.00 2335.00 2335.00 11800
20031014 2365.00 2365.00 2338.00 2365.00 2500
20031015 2352.50 2352.50 2338.75 2342.00 80500
20031016 2350.00 2358.00 2340.00 2349.90 30700
20031017 2347.50 2355.00 2340.00 2355.00 6600
20031020 2350.00 2355.00 2342.00 2342.50 3700
20031021 2355.00 2376.25 2351.50 2351.50 2000
20031022 2362.50 2370.00 2326.00 2352.00 10100
20031023 2327.50 2331.91 2291.00 2291.00 11300
20031024 2312.50 2330.00 2298.09 2320.00 3300
20031027 2312.50 2325.00 2296.00 2305.00 1600
20031028 2320.00 2335.00 2308.09 2309.37 3700
20031029 2332.50 2340.00 2305.00 2340.00 9100
20031030 2322.50 2343.00 2303.00 2321.00 14000
20031031 2325.00 2338.00 2311.25 2313.12 20700
20031103 2310.00 2310.00 2310.00 2308.00 1000
20031104 2305.00 2330.00 2300.00 2300.00 3000
20031105 2345.00 2350.00 2310.00 2320.00 6100
20031106 2335.00 2370.00 2335.00 2358.00 600
20031107 2375.00 2375.00 2375.00 2363.00 500
20031110 2370.00 2370.00 2370.00 2370.00 500
20031111 2340.00 2340.00 2335.00 2343.00 1100
20031112 2343.00 2343.00 2343.00 2343.00 17400
20031113 2350.00 2350.00 2350.00 2350.00 500
20031114 2340.00 2340.00 2340.00 2348.00 700
20031117 2323.00 2323.00 2323.00 2323.00 2800
20031118 2315.00 2315.00 2295.00 2315.00 3800
20031119 2285.00 2285.00 2285.00 2290.00 500
20031120 2318.00 2318.00 2250.00 2249.00 5600
20031121 2249.00 2260.00 2249.00 2270.00 1600
20031124 2305.00 2305.00 2305.00 2293.00 200
20031125 2303.00 2303.00 2303.00 2303.00 51600
20031126 2325.00 2325.00 2280.00 2280.00 1600
20031127 2280.00 2280.00 2280.00 2290.00 3400
20031128 2275.00 2275.00 2261.00 2272.00 3700
20031201 2285.00 2310.00 2278.00 2278.00 1800
20031202 2310.00 2310.00 2295.00 2298.00 6000
20031203 2303.00 2303.00 2302.00 2302.00 3200
20031204 2305.00 2310.00 2305.00 2310.00 1400
20031205 2300.00 2300.00 2300.00 2295.00 400
20031208 2290.00 2290.00 2290.00 2295.00 1000
20031209 2295.00 2295.00 2295.00 2295.00 17000
20031210 2293.00 2293.00 2293.00 2293.00 29100
20031211 2298.00 2298.00 2298.00 2294.00 2000
20031212 2296.00 2296.00 2296.00 2296.00 3900
20031215 2350.00 2350.00 2330.00 2332.00 5700
20031216 2320.00 2320.00 2270.00 2278.00 3600
20031217 2270.00 2270.00 2230.00 2267.00 7200
20031218 2279.00 2279.00 2279.00 2265.00 600
20031219 2265.00 2265.00 2265.00 2265.00 1600
20031222 2266.00 2266.00 2266.00 2266.00 4100
20031223 2280.00 2280.00 2280.00 2281.00 500
20031224 2280.00 2280.00 2280.00 2276.00 500
20031225 2276.00 2276.00 2276.00 2276.00 0
20031226 2276.00 2276.00 2276.00 2276.00 0
20031229 2290.00 2305.00 2290.00 2299.00 2000
20031230 2309.00 2340.00 2309.00 2330.00 8100
20031231 2345.00 2352.00 2345.00 2345.00 6700
20040101 2345.00 2345.00 2345.00 2345.00 0
20040102 2345.00 2345.00 2345.00 2345.00 0
20040105 2345.00 2350.00 2345.00 2349.00 10000
20040106 2355.00 2355.00 2345.00 2347.00 900
20040107 2345.00 2345.00 2345.00 2355.00 0
20040108 2365.00 2375.00 2365.00 2380.00 1800
20040109 2370.00 2370.00 2365.00 2370.00 900
20040112 2362.00 2362.00 2360.00 2360.00 200
20040113 2360.00 2360.00 2350.00 2350.00 1100
20040114 2346.00 2346.00 2346.00 2346.00 1200
20040115 2330.00 2330.00 2311.00 2325.00 200
20040116 2330.00 2330.00 2330.00 2330.00 1900
20040119 2325.00 2325.00 2325.00 2325.00 200
20040120 2335.00 2340.00 2335.00 2340.00 500
20040121 2336.00 2350.00 2336.00 2345.00 3700
20040122 2343.00 2343.00 2343.00 2343.00 18700
20040123 2330.00 2330.00 2330.00 2340.00 1500
20040126 2325.00 2325.00 2310.00 2316.00 800
20040127 2335.00 2335.00 2335.00 2335.00 3100
20040128 2315.00 2334.00 2310.00 2312.00 3700
20040129 2310.00 2325.00 2255.00 2255.00 4800
20040130 2275.00 2275.00 2270.00 2270.00 700
20040202 2265.00 2265.00 2260.00 2260.00 700
20040203 2262.00 2265.00 2260.00 2260.00 2700
20040204 2265.00 2265.00 2259.00 2265.00 600
20040205 2270.00 2270.00 2255.00 2261.00 1600
20040206 2255.00 2260.00 2255.00 2260.00 1600
20040209 2260.00 2284.00 2245.00 2249.00 10800
20040210 2265.00 2265.00 2235.00 2235.00 2000
20040211 2250.00 2292.00 2230.00 2231.00 7500
20040212 2231.00 2252.00 2211.00 2211.00 6800
20040213 2216.00 2253.00 2216.00 2226.00 4000
20040216 2215.00 2240.00 2215.00 2225.00 3900
20040217 2246.00 2250.00 2230.00 2230.00 22900
20040218 2233.00 2250.00 2233.00 2240.00 1300
20040219 2257.00 2265.00 2251.00 2265.00 1400
20040220 2270.00 2280.00 2270.00 2275.00 1500
20040223 2260.00 2260.00 2260.00 2260.00 900
20040224 2271.00 2271.00 2253.00 2253.00 3400
20040225 2260.00 2260.00 2258.00 2258.00 500
20040226 2270.00 2270.00 2259.00 2259.00 2900
20040227 2280.00 2300.00 2261.00 2261.00 3900
20040301 2285.00 2285.00 2285.00 2285.00 16100
20040302 2300.00 2305.00 2290.00 2283.00 8100
20040303 2250.00 2250.00 2250.00 2277.00 500
20040304 2295.00 2325.00 2290.00 2290.00 4200
20040305 2286.00 2286.00 2276.00 2300.00 300
20040308 2300.00 2320.00 2300.00 2315.00 800
20040309 2320.00 2320.00 2307.00 2307.00 2600
20040310 2290.00 2290.00 2290.00 2290.00 7900
20040311 2272.00 2272.00 2255.00 2270.00 1500
20040312 2230.00 2260.00 2230.00 2260.00 3200
20040315 2264.00 2265.00 2225.00 2235.00 800
20040316 2230.00 2230.00 2212.00 2222.00 5300
20040317 2224.00 2227.00 2224.00 2223.00 2200
20040318 2230.00 2230.00 2215.00 2215.00 600
20040319 2230.00 2265.00 2202.00 2265.00 900
20040322 2152.00 2152.00 2152.00 2152.00 600
20040323 2200.00 2240.00 2180.00 2185.00 12800
20040324 2200.00 2200.00 2180.00 2176.00 1500
20040325 2190.00 2205.00 2180.00 2195.00 3000
20040326 2195.00 2220.00 2190.00 2212.00 9100
20040329 2225.00 2230.00 2225.00 2228.00 1000
20040330 2245.00 2250.00 2220.00 2225.00 1800
20040331 2225.00 2250.00 2205.00 2212.00 6600
20040401 2250.00 2250.00 2250.00 2228.00 400
20040402 2250.00 2292.00 2250.00 2290.00 9600
20040405 2290.00 2312.00 2275.00 2293.00 3600
20040406 2305.00 2330.00 2295.00 2295.00 4800
20040407 2318.00 2345.00 2318.00 2340.00 14200
20040408 2340.00 2340.00 2340.00 2325.00 100
20040409 2325.00 2325.00 2325.00 2325.00 0
20040412 2325.00 2325.00 2325.00 2325.00 0
20040413 2340.00 2340.00 2340.00 2330.00 0
20040414 2230.00 2315.00 2230.00 2284.00 2000
20040415 2320.00 2365.00 2320.00 2355.00 15900
20040416 2320.00 2326.00 2320.00 2325.00 1300
20040419 2347.00 2380.00 2347.00 2375.00 5800
20040420 2375.00 2376.00 2358.00 2376.00 2500
20040421 2321.00 2321.00 2321.00 2338.00 100
20040422 2350.00 2350.00 2350.00 2336.00 200
20040423 2360.00 2365.00 2360.00 2356.00 600
20040426 2365.00 2370.00 2350.00 2361.00 1900
20040427 2370.00 2370.00 2330.00 2348.00 700
20040428 2325.00 2335.00 2300.00 2313.00 6700
20040429 2280.00 2280.00 2275.00 2280.00 500
20040430 2271.00 2271.00 2270.00 2270.00 1100
20040503 2270.00 2270.00 2270.00 2270.00 0
20040504 2278.00 2278.00 2278.00 2280.00 100
20040505 2280.00 2280.00 2270.00 2281.00 500
20040506 2290.00 2310.00 2280.00 2293.00 2000
20040507 2275.00 2285.00 2261.00 2276.00 1600
20040510 2206.00 2206.00 2206.00 2218.00 3000
20040511 2230.00 2240.00 2230.00 2228.00 2500
20040512 2215.00 2230.00 2200.00 2200.00 3300
20040513 2240.00 2240.00 2240.00 2240.00 300
20040514 2195.00 2230.00 2187.00 2206.00 2600
20040517 2167.00 2172.00 2167.00 2178.00 400
20040518 2200.00 2210.00 2186.00 2190.00 1900
20040519 2225.00 2225.00 2190.00 2210.00 4100
20040520 2230.00 2230.00 2151.00 2155.00 2600
20040521 2200.00 2200.00 2200.00 2209.00 4000
20040524 2210.00 2210.00 2210.00 2210.00 8800
20040525 2181.00 2183.00 2181.00 2209.00 1000
20040526 2200.00 2224.00 2192.00 2192.00 3700
20040527 2190.00 2190.00 2165.00 2165.00 2100
20040528 2161.00 2161.00 2161.00 2181.00 1100
20040531 2181.00 2181.00 2181.00 2181.00 0
20040601 2175.00 2175.00 2175.00 2175.00 8300
20040602 2190.00 2195.00 2160.00 2175.00 2300
20040603 2175.00 2175.00 2144.00 2157.00 3700
20040604 2150.00 2170.00 2145.00 2160.00 9200
20040607 2180.00 2190.00 2171.00 2171.00 1700
20040608 2205.00 2205.00 2171.00 2171.00 2900
20040609 2208.00 2210.00 2186.00 2193.00 5800
20040610 2192.00 2193.00 2192.00 2193.00 3700
20040611 2182.00 2182.00 2182.00 2192.00 300
20040614 2215.00 2215.00 2215.00 2193.00 400
20040615 2198.00 2198.00 2198.00 2198.00 18100
20040616 2203.00 2203.00 2203.00 2198.00 300
20040617 2180.00 2195.00 2180.00 2194.00 1300
20040618 2171.00 2171.00 2171.00 2171.00 700
20040621 2200.00 2200.00 2200.00 2190.00 500
20040622 2175.00 2175.00 2170.00 2170.00 1100
20040623 2200.00 2200.00 2200.00 2190.00 1200
20040624 2200.00 2200.00 2200.00 2193.00 500
20040625 2193.00 2193.00 2193.00 2193.00 5300
20040628 2195.00 2200.00 2195.00 2195.00 2400
20040629 2200.00 2200.00 2200.00 2196.00 1000
20040630 2190.00 2191.00 2190.00 2191.00 100
20040701 2200.00 2200.00 2171.00 2181.00 4200
20040702 2189.00 2189.00 2189.00 2189.00 0
20040705 2173.00 2173.00 2173.00 2173.00 3700
20040706 2153.00 2153.00 2153.00 2168.00 0
20040707 2184.00 2184.00 2153.00 2165.00 2300
20040708 2141.00 2165.00 2140.00 2155.00 2800
20040709 2170.00 2170.00 2170.00 2170.00 100
20040712 2140.00 2160.00 2140.00 2160.00 1400
20040713 2160.00 2160.00 2160.00 2139.00 500
20040714 2135.00 2135.00 2112.00 2135.00 6400
20040715 2120.00 2120.00 2115.00 2122.00 2000
20040716 2122.00 2122.00 2120.00 2122.00 1100
20040719 2117.00 2130.00 2115.00 2115.00 2000
20040720 2105.00 2115.00 2095.00 2103.00 2300
20040721 2113.00 2130.00 2113.00 2130.00 3700
20040722 2110.00 2110.00 2095.00 2095.00 4100
20040723 2101.00 2120.00 2101.00 2111.00 3400
20040726 2110.00 2110.00 2095.00 2103.00 1900
20040727 2100.00 2108.00 2100.00 2105.00 6500
20040728 2115.00 2120.00 2110.00 2110.00 1500
20040729 2120.00 2130.00 2120.00 2130.00 1500
20040730 2125.00 2125.00 2123.00 2136.00 500
20040802 2133.00 2133.00 2133.00 2133.00 5300
20040803 2135.00 2135.00 2135.00 2136.00 500
20040804 2132.00 2135.00 2129.00 2128.00 11000
20040805 2134.00 2140.00 2125.00 2126.00 5500
20040806 2110.00 2111.00 2081.00 2094.00 2400
20040809 2067.00 2080.00 2067.00 2075.00 300
20040810 2066.00 2092.00 2066.00 2094.00 2100
20040811 2100.00 2100.00 2081.00 2090.00 6200
20040812 2095.00 2100.00 2095.00 2100.00 8500
20040813 2085.00 2090.00 2080.00 2081.00 4100
20040816 2080.00 2097.00 2080.00 2085.00 3700
20040817 2086.00 2109.00 2086.00 2106.00 3800
20040818 2101.00 2133.00 2101.00 2133.00 4400
20040819 2120.00 2125.00 2120.00 2116.00 1800
20040820 2107.00 2107.00 2107.00 2108.00 2900
20040823 2120.00 2137.00 2120.00 2137.00 1900
20040824 2140.00 2150.00 2140.00 2150.00 3300
20040825 2146.00 2146.00 2146.00 2148.00 100
20040826 2159.00 2160.00 2159.00 2163.00 600
20040827 2169.00 2170.00 2169.00 2173.00 700
20040830 2173.00 2173.00 2173.00 2173.00 0
20040831 2165.00 2172.00 2165.00 2170.00 1800
20040901 2199.00 2199.00 2199.00 2193.00 100
20040902 2190.00 2220.00 2190.00 2215.00 2500
20040903 2219.00 2220.00 2215.00 2220.00 1800
20040906 2220.00 2240.00 2220.00 2240.00 5500
20040907 2255.00 2255.00 2255.00 2249.00 0
20040908 2250.00 2250.00 2250.00 2250.00 8000
20040909 2250.00 2255.00 2250.00 2255.00 5600
20040910 2259.00 2259.00 2259.00 2253.00 0
20040913 2258.00 2260.00 2246.00 2252.00 300
20040914 2249.00 2249.00 2248.00 2252.00 100
20040915 2251.00 2251.00 2251.00 2252.00 3000
20040916 2254.00 2254.00 2254.00 2253.00 600
20040917 2255.00 2280.00 2255.00 2280.00 2600
20040920 2267.00 2267.00 2265.00 2265.00 1100
20040921 2280.00 2280.00 2280.00 2277.00 400
20040922 2275.00 2275.00 2275.00 2275.00 1900
20040923 2295.00 2295.00 2295.00 2295.00 500
20040924 2274.00 2274.00 2274.00 2274.00 3800
20040927 2275.00 2275.00 2275.00 2268.00 400
20040928 2274.00 2280.00 2274.00 2280.00 6000
20040929 2256.00 2262.00 2256.00 2262.00 1000
20040930 2261.00 2262.00 2261.00 2274.00 500
20041001 2290.00 2297.00 2290.00 2297.00 21000
20041004 2290.00 2310.00 2290.00 2302.00 500
20041005 2292.00 2315.00 2292.00 2305.00 500
20041006 2306.00 2306.00 2306.00 2306.00 3500
20041007 2315.00 2315.00 2301.00 2301.00 600
20041008 2295.00 2325.00 2295.00 2319.00 500
20041011 2301.00 2330.00 2300.00 2330.00 1200
20041012 2301.00 2301.00 2295.00 2313.00 100
20041013 2272.00 2272.00 2272.00 2272.00 2600
20041014 2273.00 2309.00 2273.00 2279.00 4300
20041015 2281.00 2309.00 2281.00 2309.00 1700
20041018 2290.00 2290.00 2290.00 2290.00 4200
20041019 2280.00 2280.00 2280.00 2280.00 1700
20041020 2295.00 2295.00 2294.00 2294.00 1900
20041021 2261.00 2261.00 2261.00 2281.00 400
20041022 2261.00 2261.00 2261.00 2271.00 0
20041025 2247.00 2247.00 2247.00 2271.00 200
20041026 2288.00 2288.00 2280.00 2270.00 1600
20041027 2278.00 2278.00 2278.00 2278.00 2000
20041028 2305.00 2305.00 2305.00 2295.00 100
20041029 2305.00 2305.00 2305.00 2293.00 1000
20041101 2306.00 2306.00 2306.00 2300.00 5000
20041102 2296.00 2309.00 2296.00 2305.00 4500
20041103 2319.00 2325.00 2315.00 2327.00 1500
20041104 2325.00 2340.00 2325.00 2340.00 1100
20041105 2331.00 2360.00 2331.00 2360.00 700
20041108 2348.00 2348.00 2335.00 2337.00 13100
20041109 2348.00 2350.00 2345.00 2345.00 1600
20041110 2344.00 2344.00 2340.00 2347.00 7500
20041111 2355.00 2355.00 2341.00 2347.00 1300
20041112 2365.00 2365.00 2365.00 2370.00 0
20041115 2378.00 2395.00 2364.00 2395.00 1300
20041116 2367.00 2367.00 2367.00 2373.00 200
20041117 2390.00 2417.00 2390.00 2417.00 2600
20041118 2416.00 2417.00 2416.00 2417.00 1300
20041119 2370.00 2387.00 2370.00 2365.00 1500
20041122 2360.00 2360.00 2358.00 2358.00 3500
20041123 2371.00 2380.00 2361.00 2361.00 500
20041124 2360.00 2381.00 2360.00 2373.00 100
20041125 2378.00 2393.00 2378.00 2386.00 700
20041126 2366.00 2399.00 2366.00 2399.00 300
20041129 2380.00 2380.00 2375.00 2373.00 1200
20041130 2389.00 2389.00 2375.00 2368.00 2400
20041201 2380.00 2385.00 2380.00 2385.00 5000
20041202 2399.00 2399.00 2399.00 2393.00 2500
20041203 2366.00 2388.00 2366.00 2377.00 600
20041206 2365.00 2365.00 2365.00 2378.00 100
20041207 2357.00 2357.00 2357.00 2375.00 200
20041208 2378.00 2378.00 2355.00 2378.00 2200
20041209 2352.00 2352.00 2335.00 2335.00 400
20041210 2364.00 2365.00 2336.00 2365.00 900
20041213 2336.00 2360.00 2336.00 2360.00 800
20041214 2353.00 2390.00 2351.00 2390.00 3700
20041215 2390.00 2390.00 2370.00 2390.00 1100
20041216 2390.00 2395.00 2377.00 2377.00 2300
20041217 2400.00 2400.00 2400.00 2371.00 200
20041220 2367.00 2367.00 2367.00 2367.00 5500
20041221 2370.00 2385.00 2370.00 2385.00 300
20041222 2385.00 2385.00 2360.00 2378.00 4600
20041223 2385.00 2385.00 2380.00 2380.00 1500
20041224 2385.00 2385.00 2380.00 2383.00 1500
20041227 2383.00 2383.00 2383.00 2383.00 0
20041228 2383.00 2383.00 2383.00 2383.00 0
20041229 2378.00 2378.00 2365.00 2365.00 1500
20041230 2377.00 2382.00 2376.00 2382.00 7500
20041231 2390.00 2390.00 2385.00 2384.00 10000
20050103 2384.00 2384.00 2384.00 2384.00 0
20050104 2390.00 2400.00 2381.00 2381.00 22500
20050105 2385.00 2385.00 2370.00 2370.00 3000
20050106 2397.00 2397.00 2396.00 2390.00 400
20050107 2388.00 2388.00 2388.00 2388.00 700
20050110 2415.00 2415.00 2410.00 2404.00 11500
20050111 2402.00 2402.00 2401.00 2402.00 1500
20050112 2408.00 2408.00 2408.00 2405.00 1300
20050113 2408.00 2409.00 2401.00 2407.00 1800
20050114 2405.00 2410.00 2401.00 2410.00 2900
20050117 2415.00 2425.00 2415.00 2426.00 4700
20050118 2440.00 2460.00 2440.00 2440.00 6000
20050119 2465.00 2470.00 2465.00 2470.00 2100
20050120 2470.00 2470.00 2470.00 2470.00 200
20050121 2464.00 2464.00 2464.00 2464.00 0
20050124 2423.00 2423.00 2423.00 2423.00 1000
20050125 2438.00 2438.00 2438.00 2438.00 14500
20050126 2450.00 2450.00 2450.00 2450.00 200
20050127 2431.00 2431.00 2429.00 2435.00 800
20050128 2450.00 2450.00 2450.00 2436.00 800
20050131 2441.00 2441.00 2441.00 2441.00 4000
20050201 2426.00 2450.00 2425.00 2440.00 2100
20050202 2460.00 2460.00 2451.00 2456.00 200
20050203 2450.00 2450.00 2426.00 2427.00 400
20050204 2426.00 2430.00 2426.00 2449.00 3000
20050207 2463.00 2463.00 2460.00 2463.00 500
20050208 2460.00 2470.00 2460.00 2470.00 300
20050209 2458.00 2465.00 2458.00 2463.00 3000
20050210 2470.00 2490.00 2470.00 2490.00 1200
20050211 2487.00 2490.00 2470.00 2490.00 500
20050214 2500.00 2500.00 2495.00 2495.00 1000
20050215 2500.00 2515.00 2500.00 2515.00 2300
20050216 2500.00 2500.00 2485.00 2505.00 3900
20050217 2500.00 2510.00 2495.00 2495.00 3400
20050218 2495.00 2495.00 2490.00 2490.00 1600
20050221 2495.00 2499.00 2490.00 2490.00 11600
20050222 2490.00 2490.00 2475.00 2475.00 10500
20050223 2466.00 2466.00 2460.00 2464.00 1900
20050224 2460.00 2460.00 2457.00 2460.00 3500
20050225 2470.00 2470.00 2455.00 2463.00 1400
20050228 2460.00 2462.00 2460.00 2463.00 6400
20050301 2460.00 2500.00 2460.00 2500.00 1400
20050302 2460.00 2495.00 2460.00 2465.00 1800
20050303 2470.00 2476.00 2470.00 2476.00 1400
20050304 2477.00 2485.00 2477.00 2481.00 3200
20050307 2505.00 2505.00 2490.00 2490.00 800
20050308 2491.00 2491.00 2491.00 2491.00 5400
20050309 2483.00 2485.00 2470.00 2471.00 6000
20050310 2471.00 2471.00 2471.00 2486.00 1500
20050311 2489.00 2489.00 2489.00 2489.00 3400
20050314 2466.00 2466.00 2456.00 2458.00 5100
20050315 2467.00 2468.00 2467.00 2475.00 3400
20050316 2455.00 2475.00 2445.00 2445.00 7300
20050317 2435.00 2446.00 2428.00 2428.00 5300
20050318 2428.00 2463.00 2428.00 2445.00 5500
20050321 2444.00 2444.00 2440.00 2453.00 1700
20050322 2445.00 2445.00 2436.00 2436.00 9200
20050323 2425.00 2440.00 2397.00 2412.00 6100
20050324 2450.00 2450.00 2408.00 2438.00 2500
20050325 2438.00 2438.00 2438.00 2438.00 0
20050328 2438.00 2438.00 2438.00 2438.00 0
20050329 2422.00 2422.00 2410.00 2409.00 2800
20050330 2390.00 2398.00 2380.00 2391.00 11200
20050331 2414.00 2414.00 2411.00 2411.00 3800
20050401 2410.00 2410.00 2401.00 2402.00 6600
20050404 2396.00 2396.00 2382.00 2382.00 6200
20050405 2390.00 2440.00 2386.00 2430.00 19800
20050406 2449.00 2459.00 2449.00 2459.00 4700
20050407 2431.00 2460.00 2431.00 2458.00 2200
20050408 2450.00 2450.00 2450.00 2466.00 1100
20050411 2448.00 2454.00 2445.00 2454.00 6700
20050412 2440.00 2440.00 2435.00 2435.00 3200
20050413 2438.00 2438.00 2438.00 2440.00 2500
20050414 2431.00 2431.00 2410.00 2410.00 2000
20050415 2413.00 2413.00 2376.00 2378.00 4900
20050418 2350.00 2350.00 2301.00 2350.00 11200
20050419 2338.00 2345.00 2338.00 2343.00 4100
20050420 2350.00 2350.00 2344.00 2345.00 8100
20050421 2334.00 2365.00 2334.00 2356.00 1200
20050422 2363.00 2373.00 2360.00 2373.00 5300
20050425 2341.00 2375.00 2341.00 2375.00 3100
20050426 2356.00 2356.00 2346.00 2346.00 9600
20050427 2335.00 2340.00 2325.00 2332.00 14700
20050428 2351.00 2351.00 2320.00 2326.00 9300
20050429 2315.00 2337.00 2310.00 2310.00 8800
20050502 2310.00 2310.00 2310.00 2310.00 0
20050503 2370.00 2370.00 2350.00 2359.00 9900
20050504 2370.00 2370.00 2343.00 2359.00 8200
20050505 2371.00 2382.00 2351.00 2356.00 4300
20050506 2362.00 2373.00 2362.00 2373.00 4900
20050509 2382.00 2385.00 2343.00 2345.00 7200
20050510 2377.00 2384.00 2359.00 2359.00 12200
20050511 2350.00 2355.00 2350.00 2355.00 4900
20050512 2360.00 2382.00 2360.00 2361.00 4500
20050513 2356.00 2364.00 2356.00 2374.00 1300
20050516 2350.00 2386.00 2350.00 2386.00 6700
20050517 2380.00 2380.00 2365.00 2382.00 3300
20050518 2399.00 2420.00 2380.00 2405.00 9200
20050519 2430.00 2430.00 2400.00 2425.00 14000
20050520 2405.00 2428.00 2405.00 2428.00 7400
20050523 2420.00 2428.00 2415.00 2428.00 1900
20050524 2410.00 2445.00 2407.00 2445.00 7100
20050525 2435.00 2450.00 2417.00 2448.00 5700
20050526 2449.00 2465.00 2449.00 2465.00 4300
20050527 2458.00 2480.00 2458.00 2480.00 800
20050530 2480.00 2480.00 2480.00 2480.00 0
20050531 2472.00 2480.00 2472.00 2464.00 2500
20050601 2441.00 2507.00 2441.00 2507.00 2000
20050602 2465.00 2467.00 2465.00 2467.00 4100
20050603 2467.00 2467.00 2467.00 2467.00 0
20050606 2465.00 2465.00 2463.00 2463.00 900
20050607 2509.00 2509.00 2473.00 2489.00 3900
20050608 2474.00 2474.00 2461.00 2490.00 800
20050609 2460.00 2460.00 2460.00 2460.00 500
20050610 2476.00 2480.00 2470.00 2481.00 2600
20050613 2477.00 2495.00 2477.00 2495.00 700
20050614 2495.00 2495.00 2475.00 2475.00 1700
20050615 2480.00 2485.00 2472.00 2472.00 1700
20050616 2505.00 2505.00 2481.00 2498.00 1500
20050617 2507.00 2525.00 2500.00 2522.00 3000
20050620 2510.00 2510.00 2506.00 2506.00 1800
20050621 2515.00 2518.00 2500.00 2518.00 3200
20050622 2515.00 2516.00 2515.00 2516.00 2300
20050623 2525.00 2535.00 2510.00 2524.00 4600
20050624 2500.00 2517.00 2500.00 2519.00 2400
20050627 2485.00 2510.00 2472.00 2472.00 1500
20050628 2505.00 2521.00 2505.00 2520.00 1000
20050629 2505.00 2518.00 2505.00 2518.00 2000
20050630 2515.00 2528.00 2515.00 2524.00 2300
20050701 2532.00 2559.00 2532.00 2551.00 3300
20050704 2556.00 2580.00 2556.00 2570.00 1300
20050705 2565.00 2565.00 2562.00 2565.00 2900
20050706 2589.00 2598.00 2583.00 2585.00 5700
20050707 2566.00 2566.00 2473.00 2498.00 10800
20050708 2565.00 2565.00 2565.00 2565.00 400
20050711 2573.00 2573.00 2573.00 2573.00 8700
20050712 2560.00 2590.00 2560.00 2585.00 4000
20050713 2579.00 2579.00 2571.00 2579.00 3500
20050714 2581.00 2600.00 2578.00 2600.00 18500
20050715 2582.00 2600.00 2575.00 2577.00 14600
20050718 2600.00 2606.00 2573.00 2573.00 20000
20050719 2575.00 2598.00 2570.00 2571.00 15800
20050720 2609.00 2609.00 2580.00 2581.00 9900
20050721 2600.00 2607.00 2575.00 2575.00 17300
20050722 2594.00 2595.00 2585.00 2597.00 12000
20050725 2610.00 2616.00 2608.00 2616.00 21600
20050726 2614.00 2614.00 2597.00 2603.00 5200
20050727 2605.00 2610.00 2605.00 2605.00 19700
20050728 2630.00 2630.00 2607.00 2607.00 11300
20050729 2616.00 2630.00 2615.00 2620.00 16300
20050801 2639.00 2640.00 2622.00 2640.00 4200
20050802 2639.00 2667.00 2639.00 2642.00 14100
20050803 2643.00 2651.00 2643.00 2651.00 10200
20050804 2646.00 2655.00 2645.00 2648.00 5100
20050805 2640.00 2640.00 2640.00 2647.00 9000
20050808 2640.00 2640.00 2640.00 2640.00 12300
20050809 2659.00 2670.00 2656.00 2670.00 14300
20050810 2656.00 2670.00 2656.00 2672.00 13400
20050811 2646.00 2667.00 2646.00 2650.00 2300
20050812 2648.00 2660.00 2647.00 2660.00 3200
20050815 2635.00 2667.00 2635.00 2654.00 5000
20050816 2639.00 2654.00 2638.00 2645.00 14000
20050817 2644.00 2648.00 2625.00 2625.00 10400
20050818 2627.00 2627.00 2607.00 2625.00 13800
20050819 2610.00 2634.00 2610.00 2628.00 7200
20050822 2628.00 2628.00 2617.00 2620.00 3000
20050823 2616.00 2616.00 2616.00 2616.00 16200
20050824 2616.00 2634.00 2603.00 2603.00 8600
20050825 2594.00 2615.00 2594.00 2595.00 10300
20050826 2591.00 2591.00 2590.00 2590.00 13800
20050829 2590.00 2590.00 2590.00 2590.00 0
20050830 2602.00 2620.00 2599.00 2613.00 27400
20050831 2617.00 2617.00 2617.00 2628.00 4400
20050901 2645.00 2660.00 2641.00 2659.00 5400
20050902 2660.00 2660.00 2640.00 2648.00 6600
20050905 2640.00 2640.00 2640.00 2650.00 1800
20050906 2640.00 2660.00 2631.00 2631.00 6500
20050907 2635.00 2651.00 2635.00 2647.00 5600
20050908 2638.00 2660.00 2637.00 2637.00 8600
20050909 2644.00 2645.00 2640.00 2641.00 4700
20050912 2645.00 2669.00 2645.00 2661.00 8800
20050913 2646.00 2652.00 2645.00 2645.00 14700
20050914 2640.00 2664.00 2640.00 2659.00 7100
20050915 2659.00 2670.00 2655.00 2669.00 19800
20050916 2675.00 2699.00 2675.00 2699.00 118000
20050919 2685.00 2698.00 2685.00 2698.00 4400
20050920 2695.00 2695.00 2695.00 2695.00 181300
20050921 2695.00 2700.00 2672.00 2672.00 11300
20050922 2667.00 2668.00 2660.00 2668.00 22200
20050923 2671.00 2700.00 2671.00 2700.00 6400
20050926 2685.00 2710.00 2685.00 2710.00 4900
20050927 2705.00 2705.00 2700.00 2703.00 10900
20050928 2720.00 2735.00 2706.00 2725.00 5700
20050929 2748.00 2749.00 2717.00 2735.00 7800
20050930 2744.00 2744.00 2740.00 2740.00 6700
20051003 2745.00 2751.00 2745.00 2754.00 1600
20051004 2745.00 2780.00 2745.00 2780.00 15600
20051005 2741.00 2750.00 2741.00 2758.00 4600
20051006 2740.00 2740.00 2702.00 2709.00 43000
20051007 2720.00 2720.00 2680.00 2693.00 6000
20051010 2702.00 2702.00 2682.00 2682.00 2300
20051011 2700.00 2704.00 2700.00 2702.00 12000
20051012 2670.00 2671.00 2659.00 2659.00 18200
20051013 2651.00 2661.00 2615.00 2622.00 34900
20051014 2622.00 2633.00 2617.00 2632.00 10900
20051017 2631.00 2635.00 2630.00 2634.00 14100
20051018 2638.00 2645.00 2628.00 2631.00 18600
20051019 2604.00 2611.00 2580.00 2590.00 14100
20051020 2620.00 2630.00 2595.00 2595.00 17200
20051021 2585.00 2605.00 2581.00 2605.00 5200
20051024 2590.00 2601.00 2590.00 2605.00 23700
20051025 2605.00 2610.00 2590.00 2600.00 17400
20051026 2613.00 2613.00 2601.00 2607.00 69500
20051027 2600.00 2606.00 2586.00 2606.00 4200
20051028 2568.00 2600.00 2568.00 2600.00 5600
20051031 2623.00 2670.00 2623.00 2665.00 11400
20051101 2669.00 2670.00 2650.00 2651.00 11700
20051102 2702.00 2735.00 2700.00 2735.00 11000
20051103 2740.00 2788.00 2740.00 2757.00 14900
20051104 2783.00 2783.00 2751.00 2755.00 10100
20051107 2775.00 2795.00 2750.00 2794.00 6800
20051108 2795.00 2805.00 2776.00 2777.00 64300
20051109 2785.00 2790.00 2785.00 2790.00 5700
20051110 2793.00 2793.00 2771.00 2772.00 4200
20051111 2781.00 2797.00 2781.00 2783.00 9300
20051114 2776.00 2799.00 2775.00 2795.00 20200
20051115 2775.00 2804.00 2775.00 2800.00 16900
20051116 2794.00 2800.00 2776.00 2780.00 20700
20051117 2800.00 2808.00 2800.00 2801.00 9900
20051118 2818.00 2871.00 2818.00 2871.00 26500
20051121 2856.00 2874.00 2845.00 2874.00 6100
20051122 2875.00 2880.00 2875.00 2880.00 11500
20051123 2877.00 2896.00 2865.00 2896.00 44200
20051124 2873.00 2905.00 2866.00 2874.00 4600
20051125 2882.00 2903.00 2881.00 2902.00 11500
20051128 2900.00 2915.00 2876.00 2894.00 6000
20051129 2867.00 2900.00 2866.00 2866.00 35300
20051130 2862.00 2900.00 2862.00 2863.00 34000
20051201 2865.00 2898.00 2860.00 2898.00 32600
20051202 2900.00 2905.00 2866.00 2905.00 32000
20051205 2904.00 2905.00 2866.00 2905.00 10900
20051206 2900.00 2904.00 2874.00 2902.00 6700
20051207 2904.00 2920.00 2904.00 2909.00 14400
20051208 2871.00 2895.00 2866.00 2886.00 6600
20051209 2868.00 2895.00 2865.00 2879.00 4100
20051212 2870.00 2880.00 2870.00 2870.00 13300
20051213 2904.00 2904.00 2875.00 2888.00 14600
20051214 2890.00 2890.00 2890.00 2890.00 900
20051215 2904.00 2905.00 2880.00 2905.00 4300
20051216 2878.00 2920.00 2878.00 2920.00 10400
20051219 2917.00 2917.00 2901.00 2901.00 6600
20051220 2918.00 2919.00 2892.00 2892.00 8900
20051221 2892.00 2922.00 2892.00 2922.00 2400
20051222 2929.00 2940.00 2929.00 2940.00 15400
20051223 2940.00 2950.00 2940.00 2950.00 2400
20051226 2950.00 2950.00 2950.00 2950.00 0
20051227 2950.00 2950.00 2950.00 2950.00 0
20051228 2945.00 2960.00 2945.00 2950.00 5100
20051229 2994.00 3013.00 2972.00 3013.00 26500
20051230 2980.00 2980.00 2960.00 2975.00 10100
20060102 2975.00 2975.00 2975.00 2975.00 0
20060103 2993.00 3020.00 2990.00 3020.00 7300
20060104 3035.00 3035.00 3006.00 3034.00 8600
20060105 3034.00 3035.00 3010.00 3020.00 12200
20060106 3033.00 3036.00 3020.00 3027.00 14300
20060109 3027.00 3040.00 3025.00 3025.00 7000
20060110 3026.00 3026.00 3000.00 3000.00 28900
20060111 3039.00 3039.00 3020.00 3038.00 13600
20060112 3039.00 3039.00 3033.00 3033.00 6000
20060113 3026.00 3026.00 3020.00 3031.00 14800
20060116 3056.00 3056.00 3032.00 3032.00 19500
20060117 3025.00 3025.00 3010.00 3015.00 80300
20060118 3010.00 3010.00 2960.00 2988.00 6700
20060119 3026.00 3026.00 3000.00 3026.00 11000
20060120 3026.00 3026.00 3001.00 2997.00 8300
20060123 2981.00 2989.00 2960.00 2976.00 6700
20060124 3000.00 3000.00 2995.00 2997.00 13900
20060125 3013.00 3014.00 3000.00 3000.00 4800
20060126 3015.00 3030.00 3005.00 3030.00 6400
20060127 3037.00 3074.00 3037.00 3074.00 15500
20060130 3050.00 3083.00 3050.00 3083.00 28900
20060131 3073.00 3073.00 3073.00 3073.00 22100
20060201 3062.00 3105.00 3062.00 3105.00 15300
20060202 3104.00 3105.00 3065.00 3065.00 11500
20060203 3092.00 3100.00 3066.00 3100.00 10800
20060206 3092.00 3092.00 3065.00 3092.00 6400
20060207 3072.00 3080.00 3058.00 3058.00 19200
20060208 3040.00 3074.00 3040.00 3065.00 17200
20060209 3074.00 3101.00 3073.00 3101.00 6400
20060210 3075.00 3075.00 3073.00 3065.00 4700
20060213 3067.00 3100.00 3067.00 3100.00 5700
20060214 3091.00 3091.00 3071.00 3071.00 4100
20060215 3072.00 3105.00 3072.00 3105.00 4300
20060216 3107.00 3107.00 3107.00 3101.00 8300
20060217 3108.00 3125.00 3080.00 3125.00 21400
20060220 3125.00 3125.00 3099.00 3125.00 13400
20060221 3098.00 3125.00 3098.00 3113.00 2200
20060222 3087.00 3125.00 3087.00 3108.00 6200
20060223 3100.00 3121.00 3100.00 3100.00 11500
20060224 3105.00 3105.00 3105.00 3120.00 5800
20060227 3117.00 3117.00 3117.00 3117.00 2800
20060228 3117.00 3125.00 3090.00 3105.00 11700
20060301 3091.00 3111.00 3091.00 3091.00 60300
20060302 3110.00 3110.00 3088.00 3098.00 21300
20060303 3098.00 3106.00 3087.00 3087.00 38500
20060306 3113.00 3117.00 3107.00 3107.00 5600
20060307 3105.00 3125.00 3090.00 3108.00 15200
20060308 3070.00 3070.00 3035.00 3039.00 19600
20060309 3054.00 3076.00 3048.00 3063.00 45700
20060310 3049.00 3080.00 3048.00 3072.00 34800
20060313 3082.00 3120.00 3082.00 3120.00 13400
20060314 3096.00 3120.00 3096.00 3120.00 8300
20060315 3120.00 3140.00 3101.00 3140.00 22200
20060316 3105.00 3140.00 3105.00 3140.00 308400
20060317 3115.00 3171.00 3115.00 3140.00 60200
20060320 3175.00 3233.00 3175.00 3205.00 22300
20060321 3205.00 3220.00 3205.00 3221.00 199200
20060322 3205.00 3250.00 3205.00 3236.00 215600
20060323 3236.00 3265.00 3236.00 3252.00 150100
20060324 3267.00 3295.00 3254.00 3295.00 138200
20060327 3286.00 3300.00 3285.00 3290.00 74900
20060328 3288.00 3290.00 3284.00 3285.00 8600
20060329 3267.00 3299.00 3267.00 3275.00 36300
20060330 3298.00 3298.00 3278.00 3278.00 7200
20060331 3277.00 3300.00 3277.00 3300.00 76500
20060403 3299.00 3305.00 3282.00 3305.00 19900
20060404 3291.00 3320.00 3290.00 3308.00 16900
20060405 3306.00 3324.00 3300.00 3324.00 272300
20060406 3325.00 3355.00 3325.00 3340.00 182100
20060407 3339.00 3339.00 3339.00 3339.00 6200
20060410 3333.00 3354.00 3333.00 3340.00 51300
20060411 3338.00 3348.00 3328.00 3328.00 12000
20060412 3326.00 3332.00 3326.00 3328.00 14200
20060413 3334.00 3380.00 3334.00 3367.00 32700
20060414 3367.00 3367.00 3367.00 3367.00 0
20060417 3367.00 3367.00 3367.00 3367.00 0
20060418 3342.00 3374.00 3342.00 3370.00 290000
20060419 3400.00 3400.00 3378.00 3400.00 96000
20060420 3409.00 3409.00 3408.00 3408.00 105700
20060421 3411.00 3416.00 3376.00 3419.00 3600
20060424 3394.00 3395.00 3394.00 3384.00 3600
20060425 3415.00 3415.00 3380.00 3382.00 14000
20060426 3381.00 3425.00 3381.00 3386.00 12900
20060427 3386.00 3387.00 3350.00 3358.00 24600
20060428 3355.00 3370.00 3355.00 3365.00 5000
20060501 3365.00 3365.00 3365.00 3365.00 0
20060502 3380.00 3386.00 3380.00 3380.00 22300
20060503 3360.00 3363.00 3340.00 3340.00 1053300
20060504 3342.00 3377.00 3325.00 3325.00 20100
20060505 3322.00 3400.00 3322.00 3400.00 11700
20060508 3400.00 3409.00 3340.00 3340.00 8100
20060509 3409.00 3409.00 3340.00 3340.00 3600
20060510 3361.00 3361.00 3285.00 3285.00 22200
20060511 3306.00 3307.00 3277.00 3277.00 14200
20060512 3277.00 3278.00 3145.00 3145.00 15400
20060515 3130.00 3130.00 3050.00 3065.00 44900
20060516 3073.00 3090.00 3050.00 3088.00 19400
20060517 3089.00 3105.00 2979.00 2979.00 29100
20060518 3022.00 3097.00 2987.00 3020.00 85300
20060519 2985.00 3000.00 2970.00 2984.00 15100
20060522 2966.00 2966.00 2837.00 2837.00 31900
20060523 2900.00 3033.00 2901.00 3020.00 20500
20060524 2950.00 2995.00 2870.00 2870.00 33700
20060525 2923.00 2944.00 2876.50 2944.00 20700
20060526 2972.00 3106.00 2955.00 3106.00 24800
20060529 3106.00 3106.00 3106.00 3106.00 0
20060530 3061.00 3061.00 2891.00 2891.00 22200
20060531 2880.00 3060.00 2870.00 3000.00 30800
20060601 2980.00 3059.00 2960.00 2960.00 6100
20060602 3000.00 3099.00 2981.00 3099.00 11800
20060605 3042.00 3080.00 3020.00 3020.00 12700
20060606 3016.00 3026.00 2956.00 3026.00 25200
20060607 3010.00 2997.00 2919.00 2925.00 9600
20060608 2857.00 2925.00 2841.01 2831.00 25100
20060609 2887.00 2922.00 2878.00 2878.00 6600
20060612 2870.00 2889.00 2848.00 2886.00 16600
20060613 2800.00 2864.00 2780.00 2790.00 39800
20060614 2818.00 2872.00 2750.00 2854.00 18700
20060615 2864.00 2963.00 2863.00 2953.00 23200
20060616 2995.00 2996.00 2830.00 2906.00 26800
20060619 2906.00 2980.00 2858.00 2995.00 26100
20060620 2921.00 3044.00 2900.00 3044.00 33900
20060621 335.00 337.50 330.50 334.50 717100
20060622 338.50 343.00 336.00 343.00 700800
20060623 342.50 347.00 340.50 344.00 317700
20060626 346.00 347.00 343.50 345.50 807100
20060627 348.00 349.00 341.00 341.50 3409400
20060628 338.00 342.00 337.00 339.00 577900
20060629 344.00 346.00 342.25 344.75 1432600
20060630 352.00 352.00 344.50 344.50 496200
20060703 349.25 349.50 346.25 347.00 405700
20060704 348.75 352.00 347.50 347.50 613000
20060705 347.75 349.25 342.50 344.75 304200
20060706 343.75 346.00 343.75 345.25 419800
20060707 345.00 346.50 340.75 344.00 636300
20060710 342.50 344.50 340.00 340.00 449900
20060711 341.25 343.00 339.00 341.75 516300
20060712 345.00 345.50 342.00 343.75 647500
20060713 342.25 343.75 337.00 339.00 437100
20060714 337.00 342.00 336.00 336.75 551000
20060717 339.75 339.75 331.25 335.00 413800
20060718 333.50 335.00 331.00 332.50 358500
20060719 337.00 345.00 333.25 344.00 561400
20060720 345.50 347.00 341.00 343.50 630400
20060721 339.00 343.00 336.00 339.75 309400
20060724 339.50 347.75 339.50 347.75 246700
20060725 346.00 351.00 346.00 347.00 536500
20060726 350.00 351.00 347.00 347.00 719200
20060727 350.00 355.50 349.00 353.25 366400
20060728 350.00 351.50 344.00 351.50 405500
20060731 349.00 352.00 345.25 345.25 316700
20060801 347.25 350.00 341.00 341.00 376100
20060802 342.25 348.00 340.00 341.25 739000
20060803 341.25 341.25 341.25 341.25 0
20060804 338.50 349.75 337.00 349.75 764800
20060807 344.00 344.00 337.50 337.75 426600
20060808 339.50 342.50 339.00 341.00 919800
20060809 342.00 343.00 340.00 342.50 353900
20060810 339.50 342.00 338.00 341.25 350800
20060811 341.50 341.50 339.00 339.00 176400
20060814 343.50 346.00 339.00 345.75 544300
20060815 342.00 348.00 341.50 348.00 357800
20060816 346.00 348.50 344.00 346.00 1455200
20060817 347.00 347.00 343.50 343.50 480200
20060818 343.75 344.50 343.00 343.00 562000
20060821 344.00 344.00 342.00 342.50 844800
20060822 345.75 345.75 340.00 341.75 565900
20060823 342.25 342.25 339.50 341.00 1135100
20060824 339.50 342.00 339.00 341.50 227600
20060825 341.75 342.75 340.00 340.25 344900
20060828 340.25 340.25 340.25 340.25 0
20060829 341.75 344.75 341.75 342.75 1304300
20060830 345.00 345.00 342.50 344.50 613600
20060831 343.75 345.00 342.50 342.50 812800
20060901 345.25 347.50 344.50 345.00 273200
20060904 347.00 350.00 347.00 348.00 601600
20060905 348.50 349.00 347.00 349.00 1315800
20060906 347.75 348.00 345.50 346.00 385700
20060907 345.00 346.50 343.00 345.50 299600
20060908 344.25 346.50 343.75 346.50 391700
20060911 343.75 343.75 340.50 343.00 347500
20060912 343.00 347.00 343.00 345.00 624100
20060913 346.75 348.00 345.00 346.00 295400
20060914 347.50 350.00 346.00 348.00 758500
20060915 345.75 350.50 345.75 347.25 1163400
20060918 348.75 350.00 346.75 349.50 520100
20060919 349.75 349.75 345.00 345.00 717700
20060920 345.50 349.00 344.50 349.00 247300
20060921 347.00 351.00 347.00 351.00 1541300
20060922 347.50 347.50 343.00 343.00 212900
20060925 344.50 346.00 343.00 344.00 392600
20060926 346.50 349.00 346.50 349.00 467400
20060927 350.25 351.75 349.50 350.25 183300
20060928 351.25 353.00 350.00 351.75 339800
20060929 352.50 354.50 352.50 354.25 969300
20061002 354.50 354.50 352.00 352.00 178300
20061003 352.00 352.00 347.25 349.50 568700
20061004 350.75 352.50 350.00 350.00 689900
20061005 352.50 356.75 352.50 356.75 379200
20061006 355.00 357.50 354.50 357.25 461100
20061009 356.50 358.00 355.25 355.25 282100
20061010 356.00 360.25 356.00 360.25 737900
20061011 359.25 360.75 358.50 358.50 786400
20061012 360.00 362.75 359.00 362.25 865500
20061013 363.50 369.00 362.50 368.25 2457100
20061016 367.50 369.00 367.25 369.00 3073200
20061017 369.00 369.00 361.25 361.25 1722400
20061018 362.75 367.50 362.75 367.50 651300
20061019 366.50 367.00 364.00 367.00 304500
20061020 367.00 369.50 365.75 365.75 322000
20061023 366.75 368.00 365.00 368.00 329300
20061024 368.00 370.00 367.00 370.00 374200
20061025 368.25 371.00 368.00 371.00 609700
20061026 371.00 373.75 371.00 372.50 1189800
20061027 372.00 372.00 359.50 360.25 783300
20061030 363.00 365.25 359.00 362.00 1089100
20061031 363.00 364.50 363.00 363.50 576700
20061101 364.50 367.25 364.00 367.25 356000
20061102 364.00 367.50 363.50 366.25 661100
20061103 366.25 366.25 364.00 366.25 188300
20061106 367.00 369.25 366.75 369.25 279400
20061107 369.25 372.00 369.25 372.00 1260400
20061108 370.00 370.75 368.00 370.75 812400
20061109 371.00 371.00 368.50 370.00 761500
20061110 369.00 369.50 366.50 368.00 359300
20061113 369.00 370.75 367.75 370.25 424400
20061114 371.00 371.00 368.50 370.00 497400
20061115 372.00 375.50 371.00 374.50 583200
20061116 375.00 377.00 374.00 377.00 460200
20061117 376.00 376.00 369.50 371.50 430100
20061120 369.00 372.50 368.00 371.00 345000
20061121 371.00 372.50 371.00 372.00 476800
20061122 373.00 373.00 367.50 367.75 445200
20061123 368.00 368.00 365.25 366.75 1060300
20061124 365.75 365.75 361.00 362.75 643700
20061127 362.50 362.50 354.50 354.50 643000
20061128 354.00 357.75 353.50 357.00 711600
20061129 357.50 365.50 357.50 365.50 916100
20061130 365.75 366.00 360.75 360.75 518800
20061201 364.00 366.00 360.00 360.75 876000
20061204 363.50 365.00 363.50 364.50 370500
20061205 365.00 366.50 364.50 365.25 524900
20061206 366.75 367.00 364.50 366.00 629300
20061207 365.75 369.00 365.00 367.00 320700
20061208 366.00 368.25 364.25 368.25 367400
20061211 368.25 369.00 366.00 367.00 401000
20061212 366.00 366.50 366.00 366.25 412500
20061213 365.00 368.00 365.00 367.50 800900
20061214 368.00 368.75 366.00 367.00 590600
20061215 368.00 368.75 367.00 367.75 638200
20061218 367.25 368.50 367.00 367.75 468200
20061219 367.25 367.25 361.50 363.00 327700
20061220 366.00 367.50 363.25 363.50 626700
20061221 364.25 364.75 363.00 364.25 340200
20061222 363.00 365.00 363.00 365.00 38200
20061225 365.00 365.00 365.00 365.00 0
20061226 365.00 365.00 365.00 365.00 0
20061227 364.50 367.50 364.00 367.00 204700
20061228 367.25 370.00 367.25 367.75 349000
20061229 367.00 368.00 366.25 366.25 156700
20070101 366.25 366.25 366.25 366.25 0
20070102 367.50 373.00 367.50 373.00 291000
20070103 371.25 373.25 370.50 371.50 399700
20070104 371.00 372.00 370.00 372.00 353100
20070105 369.50 369.50 369.00 369.00 289300
20070108 369.25 370.25 367.75 367.75 409400
20070109 368.50 370.00 368.50 369.00 1736600
20070110 367.50 368.25 366.00 367.00 573900
20070111 367.75 370.50 365.25 369.00 507600
20070112 369.50 370.00 366.50 367.50 805000
20070115 369.50 371.00 368.75 371.00 572400
20070116 370.25 371.00 365.50 367.00 503800
20070117 366.75 367.00 364.00 364.50 766900
20070118 366.00 368.25 364.75 368.25 686900
20070119 366.75 368.75 366.00 368.75 349600
20070122 368.00 369.75 366.25 367.75 248800
20070123 368.50 368.50 363.50 366.25 565300
20070124 367.50 370.50 367.25 370.50 992400
20070125 369.50 370.75 367.50 368.50 394200
20070126 365.75 367.50 365.25 366.25 1198400
20070129 367.00 369.25 367.00 369.00 409000
20070130 367.50 368.00 366.75 368.00 1333400
20070131 367.50 368.00 365.25 365.50 743200
20070201 367.00 370.00 367.00 369.75 1334700
20070202 369.00 372.00 369.00 369.50 586600
20070205 369.50 372.00 369.50 372.00 368000
20070206 372.25 376.25 372.25 376.00 2247300
20070207 376.25 377.50 375.25 377.50 361700
20070208 376.50 376.50 374.25 374.50 1601000
20070209 375.50 376.75 375.50 376.50 287900
20070212 374.00 375.25 373.50 374.50 378200
20070213 375.00 375.75 373.75 375.00 825700
20070214 376.75 377.75 375.00 377.75 841100
20070215 378.00 378.00 376.00 377.00 328800
20070216 375.75 377.00 375.00 376.25 543400
20070219 376.25 377.50 376.00 377.50 384200
20070220 376.75 377.75 372.00 374.00 1662400
20070221 375.00 376.50 371.25 371.25 1911900
20070222 374.50 376.50 373.00 375.50 591700
20070223 375.00 375.00 373.50 373.75 262800
20070226 375.50 379.00 375.50 376.75 324700
20070227 375.00 375.00 362.00 363.00 1446600
20070228 359.25 362.00 357.00 360.00 1448700
20070301 360.25 366.00 352.50 357.00 1661300
20070302 359.75 359.75 353.75 356.50 778600
20070305 350.00 354.50 348.00 354.00 816200
20070306 353.25 359.00 353.25 357.00 990000
20070307 357.50 363.50 357.50 362.00 695000
20070308 362.00 368.50 362.00 367.75 634400
20070309 367.50 368.75 365.00 367.00 325000
20070312 367.00 370.25 366.50 367.75 613800
20070313 367.25 367.50 361.50 361.50 706800
20070314 356.00 356.25 348.00 348.00 3434000
20070315 357.25 361.00 353.75 361.00 851000
20070316 359.50 360.50 351.00 358.00 2010000
20070319 361.00 362.75 357.75 362.75 770400
20070320 364.75 364.75 358.00 362.75 1315900
20070321 361.25 367.00 361.25 366.25 1160600
20070322 370.25 372.75 368.00 369.75 564000
20070323 370.00 370.50 367.75 369.00 1977600
20070326 369.25 369.50 365.00 365.75 640900
20070327 366.75 368.00 366.00 366.00 1258400
20070328 363.00 365.50 363.00 364.25 1102400
20070329 366.00 367.50 365.25 366.00 1069900
20070330 366.00 366.00 364.25 365.50 1091800
20070402 364.50 366.00 363.00 366.00 1088400
20070403 366.75 370.25 366.00 370.25 1299500
20070404 370.25 370.25 367.75 369.00 580200
20070405 368.25 371.75 368.00 370.00 756900
20070406 370.00 370.00 370.00 370.00 0
20070409 370.00 370.00 370.00 370.00 0
20070410 370.25 372.75 370.25 371.25 896000
20070411 370.50 374.25 370.50 370.50 1458900
20070412 369.75 372.00 369.25 372.00 436400
20070413 371.25 373.00 370.00 372.00 748800
20070416 374.50 374.50 372.00 374.50 1009900
20070417 373.00 374.00 370.50 371.00 836600
20070418 371.25 371.75 369.75 371.00 696600
20070419 368.75 370.00 367.50 369.50 713500
20070420 372.25 374.00 370.75 374.00 640500
20070423 375.00 375.00 371.00 372.50 1653100
20070424 372.25 372.75 369.00 371.25 813200
20070425 372.00 372.50 370.75 372.00 1938600
20070426 372.75 375.50 372.75 375.00 726300
20070427 373.50 374.00 370.50 371.75 758400
20070430 371.50 373.75 371.00 372.75 737200
20070501 371.00 371.00 368.00 369.00 864700
20070502 370.00 374.75 370.00 374.25 2574900
20070503 375.75 377.00 373.00 376.00 621900
20070504 377.00 379.25 376.00 379.00 942800
20070507 379.00 379.00 379.00 379.00 0
20070508 378.50 378.50 375.50 375.50 481400
20070509 378.00 378.50 375.75 376.00 1459300
20070510 376.75 376.75 374.50 375.50 998800
20070511 374.50 376.25 371.00 375.50 1494800
20070514 376.25 378.00 374.00 377.25 1185400
20070515 377.00 379.75 376.00 378.75 945100
20070516 376.50 380.00 376.50 379.50 886600
20070517 380.00 381.50 379.00 380.00 483000
20070518 380.00 384.00 380.00 383.50 407600
20070521 384.00 384.00 381.50 382.50 829500
20070522 382.00 383.25 381.00 381.25 594900
20070523 383.00 383.00 381.50 382.50 533300
20070524 379.00 382.00 378.00 379.00 676300
20070525 378.75 379.50 377.00 379.25 1064800
20070528 379.25 379.25 379.25 379.25 0
20070529 379.25 381.50 379.25 381.50 464000
20070530 378.00 379.50 377.00 379.50 1058900
20070531 381.00 382.50 381.00 381.25 1254700
20070601 381.25 381.25 381.25 381.25 0
20070604 385.00 386.50 383.00 384.25 1293600
20070605 386.00 386.00 381.00 382.75 476300
20070606 380.75 381.50 374.50 374.50 923000
20070607 377.25 377.75 372.50 372.50 1206800
20070608 371.00 373.00 366.50 371.50 1299200
20070611 373.00 374.75 372.00 373.50 934700
20070612 373.50 376.00 370.50 370.50 1531600
20070613 369.50 371.50 368.25 370.50 1775800
20070614 373.25 375.50 373.25 375.00 631500
20070615 376.50 384.00 376.25 384.00 1430600
20070618 382.50 383.25 379.50 380.50 477800
20070619 379.50 381.00 377.00 377.50 2043000
20070620 380.25 380.25 376.50 376.50 1414400
20070621 375.50 376.00 367.50 367.50 1422100
20070622 370.75 373.25 366.50 366.50 917700
20070625 365.75 370.00 364.75 366.50 626400
20070626 366.00 368.00 364.75 367.00 1014300
20070627 364.00 366.00 363.00 363.50 1411600
20070628 366.25 366.25 364.50 365.75 924800
20070629 365.25 369.75 363.50 367.50 852100
20070702 367.00 367.25 365.25 367.00 828000
20070703 367.75 374.50 367.75 374.50 6932800
20070704 371.25 374.00 370.50 373.00 554600
20070705 373.00 374.75 372.25 373.50 1067700
20070706 375.00 376.50 374.00 376.50 559900
20070709 376.75 378.75 376.75 377.00 433200
20070710 376.00 376.75 371.00 371.50 4546000
20070711 370.50 372.50 368.25 370.50 10964500
20070712 371.50 374.75 370.75 374.00 940500
20070713 378.25 380.75 375.50 380.75 916400
20070716 379.25 381.00 378.00 381.00 1339600
20070717 380.75 380.75 377.50 379.00 1004700
20070718 377.25 380.00 377.25 378.25 2183300
20070719 378.25 379.50 376.75 378.25 749000
20070720 376.00 378.25 374.50 374.75 285200
20070723 374.25 375.75 372.00 375.00 966000
20070724 373.00 373.75 364.00 364.75 718800
20070725 363.00 366.75 362.00 364.00 17029900
20070726 366.50 366.50 353.50 353.50 1117600
20070727 350.00 359.50 350.00 353.50 1225000
20070730 356.00 356.50 351.00 356.00 470900
20070731 359.50 364.75 358.25 363.75 1122300
20070801 355.00 358.75 353.50 357.25 807900
20070802 361.00 362.00 357.00 358.00 439300
20070803 358.00 361.00 352.25 359.25 649800
20070806 351.00 354.50 350.50 351.50 688800
20070807 356.00 361.00 353.00 359.75 1571700
20070808 360.00 366.00 360.00 365.25 2479900
20070809 365.00 365.00 353.00 357.50 1090100
20070810 350.00 352.50 344.00 347.00 2149300
20070813 352.00 358.50 352.00 358.25 1011700
20070814 367.50 367.50 367.50 367.50 0
20070815 349.00 350.50 346.75 349.00 3782000
20070816 344.00 344.00 338.00 340.75 2533200
20070817 336.50 351.00 336.50 347.00 1683500
20070820 350.25 352.00 344.25 345.25 896500
20070821 347.00 347.00 342.00 343.75 1230100
20070822 345.50 349.50 344.00 347.00 1965100
20070823 352.00 353.50 347.25 347.50 1126100
20070824 347.00 349.50 347.00 347.00 6824100
20070827 367.50 367.50 367.50 367.50 0
20070828 349.00 349.00 343.50 343.50 1161900
20070829 341.25 346.00 341.25 346.00 1218200
20070830 350.00 350.00 345.50 349.50 1604300
20070831 354.00 355.75 351.75 353.25 2015400
20070903 353.50 355.75 353.00 353.00 401000
20070904 353.00 359.00 351.00 359.00 1407600
20070905 357.25 359.00 351.25 352.75 1233200
20070906 354.75 356.00 351.25 355.25 810000
20070907 355.50 355.50 347.00 347.25 716800
20070910 347.00 348.75 342.25 344.25 684100
20070911 345.25 353.25 345.25 352.75 608100
20070912 352.25 353.50 350.00 352.00 689900
20070913 352.25 360.00 352.25 359.25 629500
20070914 356.50 359.00 351.00 356.50 849400
20070917 354.00 356.00 351.00 352.00 845100
20070918 354.75 357.00 352.00 356.00 913000
20070919 363.00 367.00 363.00 366.00 989000
20070920 366.00 366.00 361.00 363.00 1291700
20070921 368.00 368.00 365.50 365.75 1356900
20070924 365.00 366.50 363.00 364.50 1333900
20070925 364.50 364.50 357.00 361.25 2232700
20070926 362.25 363.25 358.75 361.50 2107800
20070927 363.75 365.50 361.50 362.00 2879600
20070928 361.50 363.00 359.00 361.00 3307200
20071001 360.00 363.00 359.25 362.75 1134900
20071002 367.50 367.50 362.50 362.50 3029700
20071003 363.00 364.50 360.00 362.25 8203600
20071004 361.00 363.75 361.00 362.50 2891800
20071005 363.00 366.00 362.00 365.00 1002000
20071008 365.25 366.00 363.00 363.75 1032900
20071009 363.50 367.25 363.25 366.00 1271500
20071010 366.00 367.75 365.00 367.75 898100
20071011 368.00 374.00 368.00 373.25 796700
20071012 368.00 371.50 368.00 371.50 654400
20071015 373.25 373.50 367.00 368.25 883700
20071016 367.00 368.25 364.75 366.75 778600
20071017 364.25 371.50 364.25 370.00 1207700
20071018 371.25 372.00 366.00 368.75 1348100
20071019 369.75 369.75 362.25 363.75 1036500
20071022 356.00 363.00 356.00 360.50 611900
20071023 363.75 365.25 360.00 361.50 738900
20071024 363.25 363.25 358.00 360.25 539100
20071025 362.25 365.00 361.50 363.50 849200
20071026 364.00 370.75 363.00 370.50 1696000
20071029 372.00 376.00 371.25 372.25 359900
20071030 372.00 373.00 369.75 371.00 400400
20071031 372.00 373.75 369.50 371.50 1037200
20071101 375.25 375.25 363.50 365.50 734100
20071102 362.00 365.50 360.00 362.50 664200
20071105 361.00 361.25 357.25 359.50 585000
20071106 362.00 362.75 360.00 360.00 681400
20071107 362.50 363.25 356.50 360.00 734500
20071108 351.50 360.00 351.25 356.25 1159800
20071109 357.75 358.00 348.00 349.25 1328200
20071112 347.50 353.75 347.50 353.75 666400
20071113 352.50 355.50 350.50 354.50 591600
20071114 358.50 360.50 356.75 357.75 691600
20071115 360.75 360.75 355.50 356.75 758500
20071116 354.00 355.75 353.00 355.00 683000
20071119 352.75 355.75 347.00 347.00 1062000
20071120 352.00 352.75 344.50 350.50 1318500
20071121 367.50 367.50 367.50 367.50 0
20071122 367.50 367.50 367.50 367.50 0
20071123 367.50 367.50 367.50 367.50 0
20071126 367.50 367.50 367.50 367.50 0
20071127 367.50 367.50 367.50 367.50 0
20071128 367.50 367.50 367.50 367.50 0
20071129 367.50 367.50 367.50 367.50 0
20071130 367.50 367.50 367.50 367.50 0
20071203 367.50 367.50 367.50 367.50 0
20071204 367.50 367.50 367.50 367.50 0
20071205 367.50 367.50 367.50 367.50 0
20071206 367.50 367.50 367.50 367.50 0
20071207 363.50 365.75 363.25 365.00 1470600
20071210 365.00 367.00 363.00 365.25 1054800
20071211 365.00 365.00 363.00 364.00 867800
20071212 360.25 366.75 357.25 364.00 1146000
20071213 362.00 362.00 356.00 356.00 2218200
20071214 361.00 361.00 353.75 356.50 793000
20071217 351.00 353.50 347.75 350.25 990700
20071218 350.00 351.75 347.25 348.75 919100
20071219 351.75 352.00 348.25 349.00 1037400
20071220 351.75 354.50 349.75 353.25 1216100
20071221 356.75 360.00 355.00 359.25 2420500
20071224 364.00 364.00 360.00 360.75 208600
20071225 367.50 367.50 367.50 367.50 0
20071226 367.50 367.50 367.50 367.50 0
20071227 365.00 365.00 362.25 363.75 1548300
20071228 360.25 363.75 360.25 363.25 1095200
20071231 361.25 363.50 361.25 361.50 1116000
20080101 367.50 367.50 367.50 367.50 0
20080102 357.25 365.00 357.25 360.75 2408400
20080103 357.50 366.00 357.50 363.25 817600
20080104 362.25 365.00 355.25 355.25 1089900
20080107 357.00 357.00 352.00 355.50 883100
20080108 356.75 361.25 356.25 359.25 977900
20080109 355.00 358.00 351.50 355.25 841300
20080110 358.25 358.50 349.25 350.00 1467900
20080111 352.75 352.75 347.50 351.25 939500
20080114 353.00 355.25 348.25 353.50 965200
20080115 354.75 354.75 341.00 343.00 929100
20080116 339.50 344.00 336.25 339.75 1083700
20080117 342.50 343.00 335.00 336.25 1151800
20080118 338.00 341.75 331.00 336.00 1114400
20080121 332.25 333.25 319.25 321.75 1511200
20080122 316.25 326.25 308.00 326.25 1546700
20080123 328.25 328.25 314.25 321.25 1389100
20080124 331.00 338.50 328.50 338.00 1190600
20080125 339.75 342.50 333.50 336.75 1108400
20080128 331.50 336.00 329.50 333.00 812700
20080129 335.00 340.50 334.50 338.00 579800
20080130 338.00 338.00 331.00 337.00 1020000
20080131 334.00 339.50 325.00 338.00 1085600
20080201 340.00 347.00 339.75 345.50 1754700
20080204 349.00 352.75 347.50 351.00 2288400
20080205 353.50 361.75 345.50 345.50 6567500
20080206 340.00 351.00 339.75 349.50 29237400
20080207 347.00 351.00 338.25 340.75 4056400
20080208 341.75 345.00 337.00 339.50 1310000
20080211 336.50 340.25 335.50 335.50 783300
20080212 337.25 343.50 335.00 342.50 1929700
20080213 340.50 343.00 335.25 339.50 1547500
20080214 343.00 346.25 340.50 345.00 870800
20080215 345.00 346.00 337.00 339.75 874300
20080218 341.00 349.50 337.00 349.50 935900
20080219 346.00 351.75 343.25 345.25 634700
20080220 347.50 347.50 338.50 340.50 725000
20080221 342.25 344.75 338.50 339.50 1001100
20080222 338.00 340.00 336.00 337.50 1041500
20080225 340.00 346.25 340.00 345.75 996800
20080226 345.75 352.50 345.50 352.00 981600
20080227 353.75 353.75 348.50 352.25 847500
20080228 350.75 353.50 345.00 345.75 941900
20080229 346.00 346.00 340.75 342.00 1962100
20080303 338.00 339.50 335.75 337.25 1032200
20080304 336.50 340.00 333.00 335.75 1253000
20080305 337.25 339.00 335.50 338.75 3571600
20080306 337.75 340.00 333.25 333.75 1092400
20080307 332.00 332.75 327.00 329.00 1193500
20080310 327.75 330.00 322.75 323.75 966100
20080311 324.75 329.00 324.25 326.25 1981100
20080312 329.00 334.25 329.00 333.00 777000
20080313 331.00 331.00 322.00 326.00 968300
20080314 325.75 330.00 321.25 322.25 754400
20080317 318.25 320.50 314.00 315.00 1066600
20080318 316.75 324.00 316.00 323.50 1030900
20080319 323.25 327.75 319.00 322.50 965600
20080320 320.75 321.50 313.50 315.75 2090200
20080321 315.00 315.00 315.00 315.00 0
20080324 315.00 315.00 315.00 315.00 0
20080325 330.75 335.25 325.75 335.25 845300
20080326 332.50 332.50 324.00 325.50 679500
20080327 324.00 331.00 323.00 330.25 587200
20080328 327.50 328.75 325.50 326.50 683400
20080331 328.00 330.75 324.25 329.00 951500
20080401 326.25 341.50 326.25 340.00 909700
20080402 341.00 343.50 335.00 342.00 889300
20080403 341.50 341.50 333.50 336.50 832300
20080404 335.25 337.25 332.00 335.00 729100
20080407 335.00 339.50 335.00 339.25 849900
20080408 339.25 339.25 333.25 336.00 807300
20080409 336.00 337.50 333.50 333.50 1302700
20080410 333.00 336.50 330.50 333.75 890800
20080411 334.25 337.75 328.75 330.00 682300
20080414 328.50 331.00 324.00 325.00 402400
20080415 325.25 331.50 324.75 330.25 668200
20080416 332.00 338.25 330.75 338.25 566800
20080417 339.75 340.25 332.25 335.00 866200
20080418 336.00 338.50 333.25 338.25 1139700
20080421 337.25 337.75 335.50 336.25 414100
20080422 336.25 339.75 335.50 337.00 718200
20080423 336.50 341.75 334.25 341.50 1352000
20080424 341.50 343.75 339.00 343.00 650500
20080425 344.00 346.50 342.75 346.00 836400
20080428 346.00 348.00 344.50 347.50 552300
20080429 348.25 348.25 342.00 343.25 419700
20080430 343.00 347.50 341.50 344.25 815100
20080501 347.00 350.00 342.00 345.75 235700
20080502 346.25 351.25 346.25 351.00 530400
20080506 349.00 353.00 345.75 348.25 547900
20080507 350.50 353.25 349.00 349.50 560100
20080508 349.00 350.75 348.00 349.75 516900
20080509 350.75 350.75 343.75 347.50 716900
20080512 348.25 350.00 348.00 348.50 578700
20080513 349.50 352.75 345.75 349.75 669800
20080514 351.00 351.00 345.25 348.00 872300
20080515 347.00 349.25 346.00 347.75 418900
20080516 348.75 351.25 348.25 348.75 764800
20080519 348.75 354.00 348.25 353.75 642500
20080520 352.50 352.50 342.25 342.25 986200
20080521 343.00 348.50 342.25 342.25 528900
20080522 341.00 343.75 340.50 342.00 853800
20080523 343.75 343.75 337.75 338.00 564800
20080527 338.25 341.50 336.75 338.25 745300
20080528 339.25 341.75 336.50 339.00 570000
20080529 340.00 341.00 339.00 341.00 404300
20080530 341.50 342.00 337.25 338.25 1042100
20080602 336.75 340.00 334.75 335.00 565500
20080603 335.50 338.50 333.50 337.25 836200
20080604 335.00 336.25 332.50 335.25 436100
20080605 334.50 336.25 332.50 334.75 621400
20080606 335.75 340.00 328.25 329.25 832000
20080609 325.75 331.50 325.25 328.75 544300
20080610 328.25 328.75 324.00 326.00 609300
20080611 328.25 330.75 320.00 320.00 878800
20080612 320.00 326.50 320.00 326.00 687100
20080613 325.00 327.75 322.25 327.00 583100
20080616 326.25 328.75 321.00 323.00 734300
20080617 324.50 328.50 323.25 327.00 645500
20080618 325.75 327.25 322.25 322.50 948300
20080619 320.25 323.75 320.25 321.00 803500
20080620 324.75 324.75 317.00 319.50 896200
20080623 316.25 319.25 315.25 318.75 935800
20080624 319.75 319.75 312.50 315.50 1145600
20080625 315.25 320.75 315.25 319.75 796200
20080626 318.50 318.50 311.00 311.00 975800
20080627 311.25 312.25 306.50 308.50 1438500
20080630 307.50 313.25 306.50 312.75 710400
20080701 311.50 313.25 304.50 305.00 826400
20080702 304.00 309.25 303.25 305.00 963800
20080703 303.50 308.00 302.25 308.00 775600
20080704 307.50 307.50 302.75 302.75 411000
20080707 307.00 310.00 302.50 308.75 290100
20080708 305.25 305.75 302.00 305.75 518400
20080709 306.75 314.00 306.75 313.25 569800
20080710 311.00 311.50 307.00 307.50 771200
20080711 307.75 308.75 296.50 297.00 1135900
20080714 301.00 308.50 301.00 306.00 533100
20080715 304.50 305.25 295.75 298.50 501700
20080716 299.75 301.75 294.50 300.00 566500
20080717 299.00 312.00 299.00 310.00 812600
20080718 306.00 312.25 305.00 310.00 948400
20080721 309.00 310.00 306.00 308.25 662200
20080722 304.25 307.75 303.75 307.00 627100
20080723 310.00 316.00 310.00 315.00 609300
20080724 314.50 318.00 308.25 310.50 582400
20080725 305.00 308.00 297.75 305.00 786100
20080728 303.75 305.25 300.25 300.25 499200
20080729 296.00 301.75 296.00 300.75 724400
20080730 305.75 312.50 303.25 312.00 689600
20080731 315.00 315.00 306.75 308.00 857300
20080801 304.25 310.00 299.75 303.00 586800
20080804 299.50 309.25 299.50 305.25 595300
20080805 307.50 315.50 307.00 314.00 865000
20080806 315.75 320.50 312.75 320.00 1228500
20080807 317.25 318.25 314.50 316.50 308700
20080808 315.25 316.25 309.50 315.00 575900
20080811 317.50 320.00 314.25 320.00 310200
20080812 319.75 319.75 314.75 318.25 977000
20080813 317.75 317.75 310.50 311.00 1006900
20080814 311.00 315.00 310.25 311.00 722200
20080815 311.25 313.00 306.50 308.75 1108400
20080818 308.50 310.75 305.75 308.00 765200
20080819 306.00 307.25 296.75 300.25 800200
20080820 301.25 306.75 301.25 306.00 673300
20080821 304.25 309.00 303.50 308.25 896200
20080822 307.25 316.25 306.75 316.25 588600
20080826 312.00 313.50 308.00 312.75 343800
20080827 312.00 314.75 310.00 314.50 525200
20080828 314.00 319.25 313.00 318.25 951800
20080829 318.00 320.75 316.75 319.00 455200
20080901 315.00 321.00 315.00 319.25 260300
20080902 319.50 325.50 319.50 325.00 1030600
20080903 320.25 322.00 314.75 316.25 895500
20080904 317.00 319.00 307.25 307.25 602300
20080905 306.50 308.75 298.00 299.25 1625300
20080908 306.50 313.50 306.50 312.75 964400
20080909 311.25 319.50 310.00 311.50 1658600
20080910 310.00 311.50 306.75 310.50 846500
20080911 308.75 309.25 303.25 304.50 690800
20080912 310.00 310.00 303.75 310.00 769500
20080915 303.00 303.00 295.75 298.00 1114400
20080916 295.00 298.25 288.00 288.25 2244400
20080917 292.50 293.50 281.75 281.75 1270400
20080918 282.50 289.50 278.25 280.00 2847100
20080919 287.00 309.00 287.00 308.00 2115400
20080922 309.00 310.75 303.00 303.00 803600
20080923 305.75 305.75 295.50 296.50 1136800
20080924 300.50 300.50 293.00 293.25 639700
20080925 296.50 303.50 294.75 303.00 1010200
20080926 299.00 300.75 294.75 295.75 857800
20080929 296.00 296.00 277.00 278.75 954900
20080930 272.00 287.00 268.00 285.75 1575300
20081001 293.25 293.50 284.75 287.75 1132100
20081002 291.00 298.75 277.00 277.75 1476900
20081003 286.75 288.50 278.25 287.75 963700
20081006 277.00 278.00 265.00 265.00 1007900
20081007 274.25 279.75 263.25 274.50 1073900
20081008 265.75 274.00 250.00 256.00 2374700
20081009 256.25 265.00 251.25 252.00 2392300
20081010 240.75 243.00 222.00 222.50 1987300
20081013 244.00 246.75 234.00 245.75 4190200
20081014 258.00 269.50 247.25 252.75 2949000
20081015 254.00 254.00 231.50 231.50 2186400
20081016 221.25 234.75 216.00 218.00 4194200
20081017 232.00 242.25 224.50 242.25 3670900
20081020 238.75 253.00 238.00 253.00 1479200
20081021 254.00 263.25 248.25 248.25 1278500
20081022 242.00 245.00 229.50 229.50 2059100
20081023 230.00 240.00 228.50 239.00 2954200
20081024 227.00 233.00 218.75 222.75 4832700
20081027 215.50 228.00 215.50 227.50 2974400
20081028 233.00 238.25 222.00 222.00 3751200
20081029 236.00 250.25 232.25 250.25 2507900
20081030 252.50 253.50 245.25 248.75 1990300
20081031 250.25 257.00 243.00 245.00 2187000
20081103 255.00 258.00 245.25 256.00 2456500
20081104 256.00 269.50 253.00 268.00 3188600
20081105 268.00 268.00 258.50 258.50 1599300
20081106 254.50 259.00 240.25 240.25 2873300
20081107 246.50 254.25 241.25 250.00 2105200
20081110 262.00 266.75 258.00 260.00 2032600
20081111 253.00 261.00 247.00 248.00 1410100
20081112 259.00 259.00 242.00 246.00 1266200
20081113 238.00 250.00 238.00 246.00 1835400
20081114 255.25 259.75 248.00 248.00 21187900
20081117 245.25 250.00 244.50 245.25 1351200
20081118 243.00 248.50 238.00 247.50 1736700
20081119 249.50 249.50 235.75 235.75 1448300
20081120 225.75 234.00 225.75 227.50 9193100
20081121 228.50 237.00 225.00 231.00 2466300
20081124 238.25 252.75 233.25 252.75 2172300
20081125 250.00 254.00 244.50 246.25 2896900
20081126 243.00 251.00 243.00 246.00 1854800
20081127 250.00 254.00 249.25 253.25 861900
20081128 253.75 253.75 247.00 253.25 3580600
20081201 250.00 252.50 228.25 234.25 1384700
20081202 229.00 239.50 228.00 237.50 1184300
20081203 239.25 246.25 235.50 245.00 1451600
20081204 247.75 253.00 241.00 245.00 1663300
20081205 249.50 249.50 230.75 232.25 920400
20081208 246.25 257.75 246.00 257.00 1351400
20081209 256.75 262.00 252.75 258.25 1710100
20081210 261.00 263.75 256.00 262.00 1642900
20081211 258.50 272.00 257.75 270.50 789800
20081212 263.00 265.50 258.00 262.50 1732800
20081215 270.00 271.00 263.00 263.00 661300
20081216 266.75 271.00 263.00 271.00 1099500
20081217 276.25 276.25 268.00 271.75 647800
20081218 269.00 276.00 269.00 276.00 810800
20081219 272.00 272.50 259.00 271.75 951400
20081222 266.50 271.25 264.00 268.50 403400
20081223 265.25 275.00 265.25 270.50 1234500
20081224 275.75 278.00 267.00 276.00 289600
20081229 271.00 277.75 267.75 274.00 583600
20081230 273.25 280.75 273.00 279.25 340900
20081231 285.00 285.00 276.50 285.00 333900
20090102 278.00 288.00 278.00 287.00 346600
20090105 282.25 288.00 282.25 283.50 386500
20090106 284.25 288.00 282.50 288.00 825600
20090107 287.25 287.50 279.00 280.75 603400
20090108 275.50 281.50 272.00 281.50 513600
20090109 280.00 284.00 275.50 279.00 1331200
20090112 275.00 277.25 273.50 276.00 315100
20090113 266.75 270.50 264.00 270.50 673800
20090114 269.75 271.50 256.25 257.00 656300
20090115 253.75 263.25 253.75 262.50 1639000
20090116 265.00 273.75 265.00 272.00 2142200
20090119 279.00 279.00 269.25 270.75 2277700
20090120 272.00 272.75 264.25 264.25 773800
20090121 260.25 269.00 260.25 264.50 1587200
20090122 273.50 275.50 266.00 267.00 746800
20090123 267.50 271.75 264.25 269.75 626800
20090126 266.50 280.50 265.75 278.00 1048100
20090127 275.00 276.00 265.50 267.25 1497400
20090128 267.75 277.75 267.75 276.25 402000
20090129 277.75 277.75 268.00 270.25 758700
20090130 269.00 273.00 267.75 268.00 604600
20090202 263.50 268.00 263.50 265.00 735400
20090203 262.00 270.00 262.00 270.00 646100
20090204 273.75 281.00 272.75 277.50 1150700
20090205 275.00 275.50 268.00 273.50 958100
20090206 276.50 283.75 274.75 281.00 1214000
20090209 281.50 284.00 279.00 283.00 564500
20090210 280.75 280.75 274.50 276.00 725500
20090211 271.50 276.00 271.50 275.25 1197200
20090212 272.50 272.50 263.75 265.75 595100
20090213 274.00 275.00 270.75 270.75 451300
20090216 268.75 273.50 268.75 270.25 691100
20090217 266.75 269.50 261.00 261.00 967000
20090218 261.00 267.25 254.00 266.50 1017000
20090219 263.75 265.50 259.75 265.00 601500
20090220 259.00 260.25 253.50 260.25 912500
20090223 265.50 265.50 254.00 257.00 1040400
20090224 256.75 257.25 244.75 247.00 1037000
20090225 251.00 256.50 249.75 256.00 664800
20090226 260.00 261.50 254.50 255.00 1037900
20090227 252.75 254.75 244.25 246.00 1152700
20090302 245.75 245.75 236.00 236.00 1129200
20090303 237.25 241.50 233.00 233.00 1264200
20090304 235.25 258.00 235.25 255.50 1552300
20090305 251.25 251.75 245.00 245.00 664400
20090306 243.50 247.00 239.75 241.50 900000
20090309 245.25 245.25 233.50 235.75 1409000
20090310 239.00 245.75 235.75 245.25 1154000
20090311 248.00 252.50 242.00 252.00 1276100
20090312 247.25 252.25 245.25 251.00 1123800
20090313 251.50 260.25 251.50 253.00 1500100
20090316 257.75 268.00 257.50 266.75 1054200
20090317 261.50 267.00 261.50 265.25 674300
20090318 268.50 273.00 260.50 262.00 908500
20090319 263.75 268.50 251.25 253.75 1356600
20090320 257.50 257.50 251.00 253.25 1906200
20090323 260.00 265.50 258.00 265.00 1328000
20090324 270.00 270.00 262.00 263.00 808600
20090325 260.50 267.00 260.50 265.00 1625400
20090326 268.50 270.25 264.25 266.25 1208500
20090327 269.75 271.25 261.00 261.00 1268000
20090330 256.00 259.25 252.50 253.00 1478700
20090331 256.75 266.50 255.25 266.00 1821100
20090401 265.00 266.50 259.00 266.00 902400
20090402 269.00 275.50 269.00 275.00 1714400
20090403 272.75 273.00 268.50 270.00 1552000
20090406 269.75 274.50 267.75 267.75 788900
20090407 270.00 270.00 262.75 265.00 588500
20090408 262.25 264.50 255.25 260.00 1267800
20090409 263.00 266.25 259.25 261.50 919200
20090414 260.25 265.25 259.25 260.50 772700
20090415 262.00 265.00 259.00 264.50 807900
20090416 262.75 271.75 262.75 271.75 1209800
20090417 272.50 275.50 269.25 271.75 1613400
20090420 274.75 274.75 262.75 264.75 721500
20090421 266.75 270.75 263.75 270.75 327800
20090422 267.25 277.00 267.25 277.00 456700
20090423 277.25 277.50 272.00 274.25 327000
20090424 274.25 282.00 273.25 282.00 594600
20090427 279.25 283.25 278.25 281.50 356700
20090428 277.00 279.75 276.50 277.50 622900
20090429 278.00 286.00 278.00 285.00 344700
20090430 288.00 293.25 286.50 289.00 777000
20090501 287.75 287.75 280.00 283.00 388800
20090505 287.00 292.75 285.25 289.50 949600
20090506 290.50 298.75 290.00 291.00 544700
20090507 294.50 306.00 290.75 292.75 767300
20090508 294.25 301.75 293.25 297.75 504000
20090511 299.25 299.25 287.00 289.00 377100
20090512 290.50 291.25 288.00 289.00 386300
20090513 290.50 291.50 283.00 283.00 395400
20090514 280.00 288.50 279.75 288.25 248000
20090515 286.50 290.00 281.25 284.50 373900
20090518 284.50 292.00 280.00 292.00 301400
20090519 292.00 296.00 289.00 291.75 355200
20090520 291.75 291.75 287.75 289.50 424000
20090521 289.00 289.50 282.00 282.25 374000
20090522 282.75 285.50 282.75 283.25 306000
20090526 282.00 287.50 279.25 287.25 421600
20090527 287.00 290.00 287.00 288.50 224100
20090528 287.00 287.00 281.00 281.00 480400
20090529 283.00 290.00 283.00 285.25 411600
20090601 287.25 293.00 287.25 291.50 340800
20090602 291.50 291.50 288.50 291.00 227000
20090603 292.00 292.00 286.25 288.75 258400
20090604 286.50 292.00 283.75 286.25 273300
20090605 286.25 289.50 286.00 288.00 192200
20090608 288.00 288.25 283.75 284.75 186900
20090609 286.50 287.75 282.25 282.75 1200700
20090610 285.00 287.00 281.00 282.50 329700
20090611 280.25 283.50 280.00 280.50 345700
20090612 283.00 284.00 278.25 283.00 487900
20090615 281.25 281.75 274.25 274.25 336200
20090616 276.75 280.00 275.75 278.75 266600
20090617 277.50 277.75 273.25 275.75 426500
20090618 274.25 274.50 270.25 271.25 732800
20090622 274.50 276.00 267.75 267.75 299900
20090623 268.75 274.50 268.00 274.25 192000
20090624 275.75 275.75 270.50 274.00 413900
20090625 272.75 274.75 271.00 274.50 254400
20090626 274.50 277.75 273.00 273.50 208300
20090629 272.50 278.50 272.50 278.00 379800
20090630 277.75 278.00 272.00 272.00 655500
20090701 271.00 276.50 271.00 276.50 539300
20090702 273.50 275.75 267.25 267.25 527200
20090703 269.00 272.00 268.50 269.25 510900
20090706 268.75 269.25 265.25 266.25 411100
20090707 268.75 269.00 266.50 266.75 267600
20090708 265.00 267.25 260.25 260.25 782700
20090709 261.00 266.00 261.00 262.75 240700
20090710 261.25 265.00 261.25 264.00 243100
20090713 264.75 265.75 261.75 265.75 194700
20090714 264.50 266.50 263.50 264.75 204900
20090715 266.00 272.50 264.00 272.50 1813900
20090716 272.00 275.00 270.25 275.00 355400
20090717 273.75 278.00 273.75 275.00 241100
20090720 276.50 278.50 274.25 277.50 367400
20090721 276.25 281.00 276.25 280.25 205900
20090722 280.00 280.50 277.50 279.75 159700
20090723 281.25 284.25 278.25 283.50 441500
20090724 284.00 285.50 282.75 283.75 257400
20090727 285.00 291.00 282.50 286.25 243700
20090728 287.75 287.75 281.75 281.75 367700
20090729 281.75 286.50 281.75 286.50 876600
20090730 285.00 288.50 284.25 288.50 259500
20090731 289.00 289.00 286.00 286.75 237200
20090803 285.50 290.90 285.50 287.34 1319700
20090804 287.00 291.60 286.90 291.50 380900
20090805 290.00 292.00 287.30 290.50 917300
20090806 289.10 293.40 288.20 293.40 223300
20090807 292.00 293.90 288.00 293.50 270300
20090810 293.20 293.20 290.90 291.40 265100
20090811 293.70 293.70 289.10 289.20 391400
20090812 291.90 291.90 284.30 287.70 395900
20090813 289.90 293.60 289.90 291.90 221000
20090814 290.60 293.10 287.30 287.60 178700
20090817 289.90 290.70 282.00 284.40 298900
20090818 283.10 286.80 283.10 285.90 541300
20090819 284.00 287.50 281.00 285.50 309000
20090820 286.00 290.20 286.00 290.20 1160900
20090821 290.00 294.00 289.70 294.00 559900
20090824 294.00 299.00 293.80 298.50 605100
20090825 297.80 300.00 297.00 299.50 640500
20090826 299.00 299.00 295.80 296.60 498100
20090827 297.20 298.90 294.50 296.20 1206000
20090828 299.90 303.10 298.00 301.00 866300
20090901 296.00 299.00 289.00 289.00 714600
20090902 292.90 292.90 286.40 289.50 918700
20090903 288.30 292.30 288.30 289.60 738300
20090904 290.10 293.80 290.10 293.80 555600
20090907 293.80 299.00 292.70 299.00 694200
20090908 298.10 299.90 297.00 297.10 1409300
20090909 298.40 301.00 296.50 300.30 511900
20090910 301.00 304.10 298.20 298.20 812900
20090911 302.80 302.80 298.30 298.20 617900
20090914 297.50 300.50 297.00 300.50 756900
20090915 301.00 302.00 298.40 299.60 666000
20090916 301.10 307.40 301.10 306.40 1222500
20090917 308.50 309.80 306.60 309.80 608900
20090918 307.30 310.00 307.30 309.20 2207500
20090921 311.90 312.30 307.20 309.70 1141600
20090922 308.20 313.30 308.20 311.70 948000
20090923 310.30 313.60 310.30 311.70 948900
20090924 313.00 313.90 308.00 308.20 1074000
20090925 310.00 310.70 308.30 309.00 1984600
20090928 310.90 314.00 307.60 313.30 634800
20090929 311.00 313.90 310.40 313.40 634200
20090930 312.00 312.00 308.00 309.00 888600
20091001 308.50 310.70 306.00 306.00 660300
20091002 304.90 304.90 298.20 302.30 974700
20091005 302.30 304.70 300.50 304.70 973600
20091006 303.60 311.00 303.60 311.00 592800
20091007 311.50 312.50 309.00 312.00 1080100
20091008 311.90 313.70 310.50 312.00 1322500
20091009 310.60 313.80 310.60 313.30 860500
20091012 312.40 318.20 312.30 317.90 533600
20091013 316.40 318.50 313.10 313.50 899800
20091014 314.30 318.60 314.30 318.10 10653900
20091015 320.00 321.50 316.50 316.60 1450700
20091016 316.80 320.10 316.00 317.20 1296400
20091019 318.80 325.20 317.10 325.20 1383600
20091020 323.50 324.50 320.30 321.50 996800
20091021 323.20 323.20 314.50 319.50 1173200
20091022 317.80 317.80 313.50 314.70 874500
20091023 316.40 322.40 315.60 318.90 710900
20091026 320.00 321.50 314.30 314.70 638900
20091027 315.10 317.00 313.00 316.40 601600
20091028 316.30 318.00 308.00 310.10 953200
20091029 308.20 313.00 306.00 308.60 1555000
20091030 310.30 311.10 302.00 302.00 1015200
20091102 303.30 307.70 301.20 307.00 1139400
20091103 306.50 306.50 298.60 301.80 988700
20091104 305.00 310.00 303.40 306.80 923500
20091105 305.00 306.00 300.70 305.75 1005100
20091106 305.60 307.00 303.70 306.40 1560200
20091109 307.60 312.10 305.60 311.00 1226100
20091110 312.10 312.10 308.90 308.90 532400
20091111 310.60 315.60 310.60 313.10 833500
20091116 315.90 318.10 315.10 317.00 1315400
20091117 317.90 317.90 314.60 316.20 538000
20091118 316.80 319.00 315.60 317.00 999900
20091119 318.30 318.30 312.00 312.00 784300
20091120 311.90 314.90 309.60 311.50 1153200
20091123 313.10 317.90 312.20 317.40 922800
20091124 315.60 318.20 314.60 317.00 747000
20091125 319.00 319.00 315.60 318.40 680700
20091126 317.70 317.70 307.30 307.30 889300
20091127 306.70 310.50 304.70 309.30 1466500
20091130 308.90 311.90 306.20 306.20 541900
20091201 307.60 313.70 307.60 313.70 2221100
20091202 312.60 313.80 311.60 312.00 860200
20091204 312.70 315.80 309.50 312.70 1039600
20091207 312.60 313.90 309.90 313.20 543100
20091208 314.50 314.50 307.90 308.60 1519600
20091209 310.00 310.70 307.00 308.80 719900
20091210 308.80 311.60 308.80 310.80 1563900
20091211 310.50 314.10 310.50 311.50 751800
20091214 312.00 314.70 312.00 313.30 1851300
20091215 314.90 314.90 312.00 312.00 1504600
20091216 312.10 315.30 312.10 313.30 1414200
20091217 311.60 313.60 309.50 309.50 721000
20091218 309.60 314.00 306.90 306.90 4685700
20091221 309.10 313.40 309.10 313.00 787800
20091222 313.00 317.60 313.00 315.60 1205900
20091223 317.00 323.90 315.00 323.90 929000
20091224 323.20 324.90 319.50 324.90 219500
20091229 325.00 326.30 322.40 326.30 1241200
20091230 324.00 328.00 324.00 328.00 489500
20091231 328.10 329.70 325.20 328.30 131600
20100104 330.00 333.60 327.20 333.60 652400
20100105 331.90 335.40 331.90 335.40 487700
20100106 336.00 336.50 332.90 335.10 372800
20100107 333.20 335.10 330.20 333.80 739800
20100108 333.00 335.60 332.70 333.30 412800
20100111 334.20 337.40 334.20 337.00 957900
20100112 335.40 336.20 332.50 333.20 1199300
20100113 333.90 333.90 330.50 331.30 641200
20100114 331.40 334.00 331.40 333.20 397500
20100115 334.80 334.80 329.30 329.50 1551200
20100118 331.20 334.20 329.30 334.20 326200
20100119 333.20 333.20 328.10 329.60 911100
20100120 330.50 330.50 324.70 324.70 633900
20100121 325.80 326.90 321.90 321.90 1187400
20100122 323.40 323.40 317.80 323.73 1666500
20100125 319.20 320.50 316.50 318.00 1132400
20100126 317.60 318.30 314.80 318.30 719300
20100127 317.60 317.60 314.00 315.00 1268500
20100128 317.20 319.00 312.00 312.00 978700
20100129 313.30 316.70 312.10 313.00 1082600
20100201 313.60 315.30 311.50 314.10 822400
20100202 317.00 319.90 313.50 319.30 471500
20100203 318.70 320.60 317.00 318.00 2868200
20100204 319.10 319.10 311.30 311.40 572800
20100205 310.60 310.80 306.00 307.00 1148100
20100208 308.20 310.30 305.70 306.30 1043600
20100209 307.10 307.90 306.00 307.40 1146000
20100210 309.70 310.50 308.70 310.00 3271700
20100211 310.00 312.90 309.50 312.00 1136600
20100212 313.00 313.00 308.50 309.25 1376500
20100215 309.00 311.30 309.00 310.90 1229400
20100216 312.50 313.40 311.10 313.40 1733800
20100217 315.10 317.00 314.40 316.50 928900
20100218 315.10 317.70 315.10 317.20 2391300
20100219 314.10 318.70 314.10 318.60 4508800
20100222 319.90 320.40 318.90 319.40 508000
20100223 320.80 320.80 317.10 317.53 2222400
20100224 317.10 319.00 316.70 317.70 923900
20100225 317.40 319.70 314.40 318.58 1182400
20100226 316.50 318.50 316.50 317.00 1643500
20100301 319.10 323.00 318.10 322.50 1468700
20100302 323.00 329.00 323.00 326.43 2839100
20100303 327.20 329.20 325.90 326.71 2115800
20100304 329.80 329.80 327.20 327.60 933400
20100305 328.00 331.00 328.00 330.50 1040200
20100308 331.30 332.90 331.10 332.50 2011400
20100309 331.40 333.30 330.60 331.90 2204500
20100310 331.20 335.50 331.20 335.00 15381900
20100311 332.60 335.50 332.60 334.40 865800
20100312 334.60 336.90 334.60 335.00 2089200
20100315 335.00 335.30 331.60 331.60 835800
20100316 333.30 335.40 333.30 333.80 1157800
20100317 336.20 338.60 336.00 338.50 1060600
20100318 337.90 339.20 337.00 338.34 1642100
20100319 338.50 341.30 338.20 340.00 2534100
20100322 339.90 340.00 337.20 339.60 1515200
20100324 342.50 343.10 340.90 342.90 1011600
20100325 342.50 348.00 342.20 348.00 1162000
20100326 348.70 348.70 346.40 346.90 902900
20100329 348.50 348.80 342.70 344.70 1053000
20100330 347.00 347.00 343.20 343.70 961300
20100331 344.40 344.40 340.80 341.50 2078600
20100401 342.30 344.30 340.60 343.70 1468200
20100406 343.40 347.40 343.40 347.40 697600
20100407 347.70 351.00 345.60 347.60 972100
20100408 347.50 347.50 343.70 345.40 1233800
20100409 345.60 349.50 345.50 349.00 614700
20100412 349.30 349.90 348.20 349.20 548800
20100413 349.40 349.40 347.10 347.30 598100
20100414 349.50 349.50 347.50 348.00 672800
20100415 349.60 352.10 348.00 352.10 594000
20100416 346.20 352.60 345.60 346.20 1379400
20100419 346.20 347.40 344.80 346.50 1195200
20100420 347.90 351.70 347.80 351.20 842700
20100421 352.50 352.70 348.60 348.60 1018800
20100422 346.80 348.90 342.80 343.60 756500
20100423 343.00 347.60 343.00 346.80 1158700
20100426 349.00 350.00 346.90 350.00 616800
20100427 345.20 348.60 343.60 347.70 1094200
20100428 340.10 343.90 337.40 339.50 2174900
20100429 339.70 343.20 339.70 342.10 973500
20100430 343.70 343.70 339.70 339.70 878500
20100504 343.20 343.20 332.10 332.10 1042900
20100505 332.10 334.00 326.40 328.00 1317100
20100506 324.40 330.50 324.40 326.00 1299800
20100507 317.10 325.40 315.70 317.70 1987400
20100510 326.30 334.60 325.00 332.20 1440400
20100511 330.30 330.80 326.50 330.00 824500
20100512 327.00 335.30 327.00 334.30 1341100
20100513 334.50 339.40 334.50 339.40 749100
20100514 336.40 338.10 327.90 327.90 1641700
20100517 326.20 332.60 326.20 328.60 691400
20100518 331.60 332.30 329.90 329.90 1210400
20100519 325.90 328.70 322.20 322.20 917400
20100520 326.00 326.00 317.70 320.30 1426500
20100521 316.60 319.40 312.60 317.50 1731800
20100524 315.90 320.00 314.60 316.10 1886500
20100525 311.80 311.80 306.30 307.50 2059800
20100526 315.00 315.00 309.00 312.40 1432700
20100527 314.00 319.10 312.30 319.10 1334100
20100528 319.50 322.00 319.00 319.90 891100
20100601 317.00 319.90 312.90 317.80 925600
20100602 313.10 315.60 310.00 315.20 1004900
20100603 317.30 322.60 317.30 321.80 1213000
20100604 319.30 322.40 313.60 316.20 682200
20100607 310.50 314.40 310.50 312.10 481400
20100608 311.00 311.30 306.60 308.10 1151200
20100609 310.10 313.80 308.80 313.80 687700
20100610 311.50 315.10 309.60 315.10 673600
20100611 313.70 317.70 313.70 317.70 1462800
20100614 319.00 320.50 318.20 319.80 1249900
20100615 317.60 322.30 317.50 321.00 816400
20100616 324.30 325.70 321.70 325.70 726800
20100617 325.70 326.10 322.40 324.50 1216500
20100618 323.10 326.50 323.10 324.90 2678300
20100621 328.90 328.90 326.00 326.70 732400
20100622 327.80 327.80 322.80 323.50 639100
20100623 323.00 323.00 317.70 317.70 598100
20100624 319.30 320.00 314.10 315.20 596600
20100625 316.80 317.00 313.00 313.00 558200
20100628 314.80 314.80 311.70 314.30 351200
20100629 311.00 311.00 304.50 304.50 1235600
20100630 306.00 306.00 302.30 303.70 1194300
20100701 299.90 300.50 293.50 293.50 1234800
20100702 295.10 298.50 292.80 294.60 2522800
20100705 295.90 297.10 294.20 295.40 656900
20100706 296.00 302.40 296.00 302.40 862700
20100707 300.00 305.60 298.10 304.90 755800
20100708 307.00 313.00 307.00 313.00 723200
20100709 312.20 314.70 312.00 314.25 579000
20100712 312.60 317.00 312.60 316.90 485100
20100713 315.80 323.30 315.80 323.30 1158100
20100714 324.60 324.60 319.90 321.20 873900
20100715 318.80 321.90 318.00 318.30 832700
20100716 317.60 322.40 316.40 316.50 920900
20100719 317.90 318.00 313.70 315.15 1030200
20100720 313.70 315.00 310.00 311.60 587400
20100721 313.20 316.60 313.20 314.40 1924800
20100722 314.90 318.00 312.60 317.50 2789400
20100723 318.00 319.00 316.50 317.90 737200
20100726 321.00 321.40 318.70 321.40 829000
20100727 321.40 323.60 321.00 322.20 480000
20100728 324.00 324.10 320.60 321.30 461900
20100729 320.00 322.40 318.90 319.60 390800
20100730 319.00 320.30 314.70 316.60 1035200
20100802 317.90 322.50 317.90 322.20 466800
20100803 322.90 322.90 320.00 320.90 318400
20100804 320.20 322.20 318.00 321.00 609900
20100805 320.50 321.90 318.40 318.50 389900
20100806 319.00 321.40 315.10 316.60 570600
20100809 317.20 321.90 317.20 321.70 431400
20100810 320.90 320.90 318.20 319.60 479000
20100811 317.00 317.70 312.00 312.00 504100
20100812 312.00 313.00 309.10 312.70 554400
20100813 314.40 314.50 309.60 312.80 374000
20100816 314.30 315.00 310.00 312.90 423500
20100817 311.70 319.20 311.70 319.20 329100
20100818 318.30 319.30 316.00 316.90 442300
20100819 318.30 318.30 309.20 309.20 589500
20100820 309.40 310.70 307.00 308.70 1226500
20100823 311.10 314.60 308.90 313.20 416800
20100824 310.90 311.30 305.50 308.90 1016800
20100825 308.60 309.90 304.90 307.60 506000
20100826 307.60 310.10 307.30 308.60 503900
20100827 307.00 311.80 305.90 311.80 477200
20100831 305.60 311.10 305.60 311.10 571000
20100901 310.00 319.40 310.00 319.40 651200
20100902 317.20 319.50 317.00 319.50 388500
20100903 319.30 324.00 318.80 322.80 631500
20100906 324.50 325.20 322.50 324.80 346100
20100907 325.10 325.10 319.80 322.50 442000
20100908 322.50 323.80 319.00 323.60 475800
20100909 321.90 326.70 320.50 324.50 1150300
20100910 323.40 326.20 323.40 325.10 970300
20100913 324.10 331.50 324.10 331.50 738700
20100914 331.90 332.00 328.50 331.50 914700
20100915 331.40 332.00 328.70 331.30 508100
20100916 330.70 331.10 329.00 331.10 502500
20100917 333.00 335.00 328.20 328.20 841300
20100920 333.50 333.70 329.10 332.60 523200
20100921 332.70 335.00 332.70 333.00 1112100
20100922 334.70 334.70 328.40 331.00 564200
20100923 333.50 333.50 326.80 332.10 1157800
20100924 332.90 338.40 330.50 336.80 514400
20100927 338.60 338.60 333.20 333.80 473300
20100928 335.40 335.40 329.70 334.00 790200
20100929 332.30 334.90 330.60 332.00 712500
20100930 331.30 336.10 330.70 330.70 640000
20101001 332.00 334.50 330.50 332.20 833500
20101004 333.80 334.20 329.40 331.30 745300
20101005 332.80 337.50 329.70 337.50 1339900
20101006 334.70 337.90 334.70 337.90 1257000
20101007 338.90 339.60 337.80 339.60 889100
20101008 338.00 339.80 337.50 339.70 736500
20101011 340.30 344.00 339.20 344.00 1003400
20101012 342.20 343.00 337.80 342.40 794800
20101013 344.40 348.20 343.90 348.20 2250400
20101014 344.20 350.10 344.20 348.70 2967600
20101015 350.10 350.10 346.00 347.20 2409400
20101018 345.60 349.20 345.50 349.10 1972000
20101019 350.00 350.00 346.40 348.90 652300
20101020 349.50 350.30 346.50 350.30 474000
20101021 350.20 353.90 348.50 352.00 548200
20101022 350.60 353.60 350.40 352.70 761800
20101025 351.10 354.30 351.10 354.00 338000
20101026 354.70 354.70 349.50 351.70 703500
20101027 352.40 352.40 347.20 348.20 770600
20101028 349.00 352.30 347.00 349.00 352400
20101029 348.50 350.40 346.60 348.30 772100
20101101 347.70 353.30 347.70 350.60 1223500
20101102 348.00 353.00 348.00 352.90 483700
20101103 351.20 354.90 351.00 351.80 743900
20101104 353.10 357.00 353.10 356.20 627800
20101105 355.80 356.80 353.30 355.80 389500
20101108 354.60 356.80 354.60 356.80 453800
20101109 354.70 357.50 354.60 356.20 898000
20101110 354.60 356.90 353.70 355.80 543300
20101111 358.00 363.00 356.50 361.30 1319700
20101112 359.90 359.90 352.00 358.60 514000
20101115 358.00 361.00 356.10 361.00 301000
20101116 359.90 359.90 350.80 350.90 662700
20101117 350.50 351.50 346.70 347.40 484800
20101118 348.50 355.50 348.50 355.50 740400
20101119 356.10 356.10 350.70 353.30 523300
20101122 354.70 356.30 350.00 350.50 431900
20101123 350.00 350.00 345.20 345.20 733600
20101124 345.50 351.40 345.50 346.40 519000
20101125 349.20 353.60 349.20 353.60 471000
20101126 352.60 354.70 349.20 354.70 696500
20101129 354.10 362.20 352.10 352.10 902900
20101130 352.50 354.60 347.60 349.00 1033600
20101201 349.50 357.20 349.50 355.90 290500
20101202 356.10 363.80 356.10 363.80 833200
20101203 362.50 362.50 359.50 359.50 479400
20101206 361.30 362.60 359.40 362.60 445700
20101207 364.00 370.80 361.80 366.50 3828500
20101208 367.50 367.50 362.80 364.30 998900
20101209 363.60 369.30 363.60 367.10 455400
20101210 367.70 369.30 366.10 369.30 1167000
20101213 370.20 373.20 369.60 372.00 563700
20101214 370.00 373.30 370.00 373.30 589200
20101215 370.00 372.00 369.50 371.20 590700
20101216 369.50 374.50 369.50 371.20 724200
20101217 371.00 372.70 369.50 372.00 1225200
20101220 370.10 375.20 370.10 374.00 1160600
20101221 373.00 375.70 373.00 375.00 638400
20101222 373.50 376.50 372.60 374.20 448200
20101223 375.80 377.90 373.40 377.00 639200
20101224 378.10 378.10 373.70 375.60 168300
20101229 375.00 376.40 375.00 375.70 313600
20101230 375.40 377.40 372.20 373.20 693300
20101231 374.40 374.50 372.50 372.50 102000
20110104 376.00 379.00 374.30 374.90 1414400
20110105 376.80 377.50 371.50 375.70 1096100
20110106 373.40 378.60 373.00 375.20 858300
20110107 373.50 377.00 372.40 376.30 463100
20110110 375.70 376.50 373.30 376.50 576300
20110111 374.90 381.00 374.90 376.30 1193400
20110112 376.00 379.10 375.20 377.90 1205600
20110113 376.60 378.40 375.40 375.80 508000
20110114 374.20 376.10 370.90 372.00 577300
20110117 372.00 373.80 369.60 371.00 673400
20110118 370.90 376.10 370.40 376.10 1003100
20110119 377.20 377.40 370.20 370.30 358700
20110120 369.70 371.00 364.00 367.00 590200
20110121 367.40 370.30 366.50 367.80 509100
20110124 366.60 369.60 366.40 367.50 363300
20110125 369.70 371.30 364.50 369.00 887700
20110126 369.50 372.80 369.00 369.50 539300
20110127 370.20 372.40 369.00 370.80 571300
20110128 371.00 371.10 365.60 366.60 762800
20110131 365.00 365.70 360.80 364.00 1048800
20110201 363.70 366.50 363.10 366.30 1175400
20110202 366.50 371.30 366.00 367.80 693700
20110203 368.90 368.90 364.80 368.00 504000
20110204 367.40 368.40 364.80 366.80 714000
20110207 368.50 368.90 366.60 368.70 1162400
20110208 367.00 370.40 367.00 370.40 704600
20110209 370.20 370.90 367.60 367.60 639900
20110210 368.50 369.50 366.30 367.00 768100
20110211 366.00 370.50 365.50 370.50 389200
20110214 369.30 369.30 367.50 367.50 533800
20110215 367.50 369.40 365.50 365.50 767600
20110216 367.40 369.50 365.50 368.60 805200
20110217 367.80 370.41 367.80 369.20 1229300
20110218 368.80 370.40 368.50 369.40 809600
20110221 370.40 371.22 364.40 364.40 597000
20110222 363.80 367.90 356.50 367.50 1498600
20110223 365.70 366.40 358.30 360.00 1571600
20110224 358.10 358.20 355.30 356.50 269216192
20110225 357.90 362.70 356.60 362.50 166019696
20110228 361.00 363.07 358.90 358.90 489700
20110301 360.00 363.85 356.10 357.00 1132600
20110302 356.00 357.60 353.20 357.20 1222500
20110303 358.20 362.90 356.00 362.90 1469500
20110304 362.60 364.80 358.70 359.80 872100
20110307 358.10 361.10 355.40 355.40 773400
20110308 355.50 359.10 353.20 359.10 912600
20110309 358.00 359.40 258.22 358.00 1250800
20110310 356.20 356.20 351.30 353.70 1667000
20110311 353.70 353.70 349.10 350.70 1147600
20110314 351.60 353.00 347.40 348.30 1975600
20110315 341.60 346.50 337.80 346.00 2408400
20110316 348.50 348.50 336.10 339.70 4071600
20110317 339.10 345.10 339.10 343.90 5279300
20110318 344.10 346.80 341.20 343.40 40398300
20110321 348.20 350.00 346.30 347.60 1595800
20110322 349.00 356.50 349.00 350.20 1842300
20110323 350.00 351.50 347.90 350.50 1723400
20110324 351.40 356.90 351.00 356.90 1054900
20110325 357.00 358.50 356.50 357.90 620600
20110328 356.60 358.70 356.60 357.20 602700
20110329 356.80 359.70 356.80 358.90 925400
20110330 357.60 368.70 357.60 363.90 1617000
20110331 363.50 364.40 362.10 364.20 4798400
20110401 364.90 371.00 363.88 370.60 1191600
20110404 369.00 372.88 368.50 369.40 1498100
20110405 367.70 369.80 367.70 369.20 1713600
20110406 370.40 372.50 368.41 371.80 624400
20110407 370.90 373.00 369.82 372.30 724700
20110408 373.00 375.90 372.80 374.10 1168400
20110411 372.60 375.70 372.60 375.40 698700
20110412 369.70 375.00 369.60 372.30 2547200
20110413 373.30 378.60 373.04 377.50 790700
20110414 375.60 376.24 354.80 373.50 1457400
20110415 373.20 378.97 371.90 376.60 441300
20110418 373.40 376.68 357.50 371.00 575300
20110419 371.20 374.20 369.60 370.00 1953700
20110420 372.00 377.50 372.00 376.80 1320500
20110421 377.10 378.50 375.60 377.50 2657200
20110426 373.60 380.16 373.60 376.12 2463300
20110427 378.90 379.80 377.40 379.00 1533000
20110428 381.00 381.60 379.00 381.50 1172600
20110503 380.50 386.30 380.50 385.50 4484500
20110504 378.00 385.00 378.00 381.80 1096300
20110505 379.90 384.80 377.90 378.40 1538600
20110506 377.00 381.47 376.20 381.00 3192500
20110509 379.80 380.75 377.30 379.50 874800
20110510 375.20 382.50 375.20 382.50 808100
20110511 383.00 383.37 378.19 379.90 1533500
20110512 378.10 378.60 375.20 377.80 3641300
20110513 380.20 382.00 280.40 380.20 1010700
20110516 376.50 379.52 375.50 378.80 904400
20110517 381.00 381.00 374.50 374.60 725500
20110518 376.00 379.00 375.60 379.00 911700
20110519 377.10 381.90 377.10 381.70 6686000
20110520 384.00 384.00 379.40 380.80 2018600
20110523 376.80 377.00 374.15 376.60 1151200
20110524 374.50 378.40 374.50 377.00 957900
20110525 376.30 377.15 373.20 377.00 1304300
20110526 377.20 380.60 375.49 378.80 1878200
20110527 379.00 382.50 379.00 381.50 866000
20110531 382.80 384.40 380.80 382.80 1938900
20110601 382.60 382.60 378.40 378.90 1217500
20110602 378.00 378.80 375.00 375.50 762800
20110603 382.80 382.80 374.00 378.10 1117600
20110606 378.60 379.90 375.00 376.40 1186600
20110607 377.00 377.70 375.73 377.00 4317600
20110608 376.50 376.50 373.00 375.00 2070900
20110609 373.60 378.00 373.50 377.00 796400
20110610 375.80 378.00 371.00 373.80 944900
20110613 373.00 374.30 371.78 373.00 1967200
20110614 376.70 376.70 370.90 373.40 651600
20110615 373.40 374.12 371.20 371.90 887900
20110616 369.90 371.38 366.16 369.00 1353700
20110617 366.50 370.00 366.20 369.43 2910100
20110620 367.30 369.30 366.00 367.80 935800
20110621 368.70 373.00 368.70 373.00 1190300
20110622 370.00 374.50 370.00 374.50 2378100
20110623 370.20 373.10 368.00 368.60 2920800
20110624 371.00 374.00 370.60 372.00 1304100
20110628 373.70 378.50 373.30 376.40 933000
20110629 378.70 380.50 376.00 380.50 971800
20110630 380.50 385.90 379.10 385.90 1887100
20110701 385.90 391.40 385.50 389.00 1199100
20110704 388.70 390.40 388.10 390.40 895100
20110705 390.00 391.70 388.50 389.80 873900
20110706 390.00 390.60 289.20 389.00 1181900
20110707 389.70 392.70 389.20 392.70 1785700
20110708 394.60 394.60 387.11 389.10 3159500
20110711 386.70 389.40 385.31 386.00 3301500
20110712 382.00 385.90 378.78 382.30 1149900
20110713 378.60 383.60 378.60 382.90 1050400
20110714 381.40 382.40 379.10 380.50 1077800
20110715 380.10 381.00 377.50 379.40 701100
20110718 377.80 377.80 375.24 376.20 501300
20110719 375.70 380.00 375.70 377.00 1383100
20110720 379.90 380.79 376.54 380.00 840800
20110721 379.70 382.70 377.00 382.00 1071000
20110722 385.00 385.30 381.10 383.00 1249500
20110725 381.80 383.80 378.34 382.00 515900
20110726 382.00 383.50 379.50 382.00 1087500
20110727 379.60 381.00 376.20 377.80 775800
20110728 375.40 377.09 373.00 375.80 559600
20110729 374.90 374.90 368.70 370.80 414500
20110801 374.90 377.50 370.20 371.00 1667300
20110802 370.40 370.90 366.50 366.50 856700
20110803 364.50 364.50 355.90 359.60 969900
20110804 359.30 361.60 350.00 350.20 1213700
20110805 344.90 347.40 335.60 339.30 1108200
20110808 336.60 339.60 328.02 328.10 1134000
20110809 326.90 333.80 315.30 333.80 1634600
20110810 335.50 339.23 324.80 325.40 1353200
20110811 332.00 334.90 322.50 334.90 865500
20110812 337.00 344.80 332.70 344.80 707200
20110815 342.10 346.70 342.10 345.30 419600
20110816 344.90 344.90 338.60 342.00 638800
20110817 343.80 343.80 338.70 340.50 516100
20110818 334.00 337.90 326.00 326.20 678100
20110819 328.60 328.60 319.90 325.00 1489000
20110822 323.70 330.40 321.65 327.30 17100
20110823 328.97 330.00 322.10 327.00 1109300
20110824 330.00 333.40 324.80 332.40 2920400
20110825 334.50 335.00 330.00 330.20 1174300
20110826 330.10 332.00 324.50 332.00 1151100
20110830 335.10 342.90 335.10 342.90 1001400
20110831 336.10 347.20 336.10 347.20 728100
20110901 345.30 347.80 342.00 347.00 461700
20110902 341.50 342.70 336.20 338.80 777900
20110905 334.80 334.80 327.20 329.00 710500
20110906 326.70 333.00 326.70 331.50 781800
20110907 334.00 343.30 334.00 339.00 1024900
20110908 340.00 342.40 336.00 338.90 861400
20110909 333.80 339.70 328.00 334.00 1607300
20110912 328.85 333.50 322.80 329.40 395800
20110913 328.40 331.90 323.60 331.00 545700
20110914 329.00 336.00 327.49 334.20 776600
20110915 336.00 340.60 335.90 340.00 1024000
20110916 340.20 342.70 338.30 342.50 1624300
20110919 334.30 338.70 333.70 337.50 522000
20110920 336.58 342.80 336.58 341.40 1228200
20110921 340.40 340.57 335.70 336.50 1072600
20110922 333.90 333.90 321.95 325.80 1094200
20110923 324.20 326.70 315.50 321.60 945300
20110926 321.00 326.10 318.00 324.20 871800
20110927 328.00 332.80 327.40 331.10 631300
20110928 330.00 330.00 326.90 328.00 1088500
20110929 329.00 330.54 325.40 325.70 272900
20110930 327.40 327.40 321.30 322.00 434900
20111003 317.00 320.00 315.00 320.00 593100
20111004 315.30 316.00 308.00 310.20 902500
20111005 317.40 319.00 313.80 317.00 817600
20111006 320.80 326.80 318.50 326.80 1686800
20111007 325.00 330.20 324.80 328.00 866000
20111010 326.50 333.80 326.50 333.70 331800
20111011 332.00 334.70 330.10 333.20 331300
20111012 331.00 337.50 331.00 333.90 406500
20111013 336.30 336.30 331.73 333.10 1004400
20111014 336.60 337.80 331.38 336.70 924800
20111017 340.00 341.20 335.10 335.60 956500
20111018 330.20 334.40 329.90 333.50 491600
20111019 333.00 338.50 333.00 334.80 344400
20111020 334.60 335.50 331.38 332.80 822900
20111021 334.50 336.41 332.90 334.00 1000000
20111024 339.40 339.87 336.50 337.00 2361000
20111025 338.70 339.70 332.10 336.90 1140000
20111026 335.00 338.20 333.70 337.00 504700
20111027 341.40 346.40 341.40 344.90 1239000
20111028 347.90 348.40 344.34 347.00 1654700
20111031 347.70 347.70 338.30 339.00 917800
20111101 337.50 337.50 328.50 332.20 468300
20111102 332.80 336.20 330.30 336.20 395800
20111103 327.50 339.20 327.50 339.20 1002200
20111104 337.10 339.50 335.93 339.40 1094200
20111107 336.20 339.70 330.80 338.50 838600
20111108 340.70 341.00 338.04 339.60 889700
20111109 341.40 342.00 332.44 336.30 718500
20111110 329.50 337.40 329.20 333.70 394000
20111111 332.50 338.30 332.50 338.30 518200
20111114 338.80 341.30 335.45 340.00 929200
20111115 335.80 339.97 333.54 338.20 607300
20111116 332.40 339.50 332.40 338.30 1549700
20111117 337.00 335.30 332.76 334.60 1500300
20111118 330.60 332.60 329.10 332.60 1265600
20111121 332.00 333.89 324.34 325.50 1166000
20111122 325.10 326.70 325.10 326.70 2741500
20111123 324.90 327.30 323.88 324.80 1590700
20111124 323.20 326.70 321.90 323.43 936600
20111125 322.10 327.00 320.40 326.00 1443800
20111128 328.10 332.43 328.10 332.00 1070700
20111130 331.50 341.70 329.93 340.00 675800
20111201 342.50 345.30 338.70 344.50 1249000
20111202 342.50 348.10 342.50 346.70 525500