20030101 124.00 124.00 124.00 124.00 0
20030102 121.25 124.75 121.25 124.00 15280900
20030103 126.75 127.00 123.00 126.25 9412800
20030106 126.75 129.75 123.75 128.00 6907700
20030107 128.50 128.50 124.00 125.50 6957500
20030108 125.25 125.25 122.00 124.25 10554500
20030109 123.50 125.00 117.50 124.00 11565500
20030110 124.00 126.50 120.50 125.00 6829000
20030113 125.00 132.25 125.00 130.75 10553800
20030114 132.25 132.50 126.00 128.00 7838900
20030115 127.50 130.00 124.75 127.00 9685900
20030116 127.25 127.50 124.50 127.00 6391400
20030117 126.25 127.00 123.25 125.25 9066000
20030120 124.75 125.00 117.25 117.50 18999300
20030121 118.50 119.25 113.00 113.25 14978400
20030122 114.00 115.25 109.25 114.00 17265500
20030123 115.00 115.25 109.25 113.75 13582800
20030124 112.50 112.75 108.00 110.75 20867500
20030127 110.00 110.00 103.25 105.50 15790500
20030128 107.00 118.00 105.00 118.00 30874100
20030129 116.00 120.00 114.00 118.25 18975900
20030130 119.50 121.50 111.00 112.25 14638100
20030131 110.25 115.75 107.50 113.75 24734700
20030203 117.00 118.50 114.50 117.75 8400100
20030204 116.75 118.00 113.25 114.00 9904800
20030205 114.00 114.50 112.00 113.50 9427300
20030206 110.50 114.50 110.50 113.50 9493200
20030207 113.00 114.50 109.00 110.00 7654700
20030210 111.50 113.50 110.50 112.75 10406300
20030211 113.75 116.75 113.00 116.00 9605700
20030212 116.00 116.00 110.00 110.50 9388600
20030213 111.00 112.75 107.00 110.25 7178000
20030214 113.00 118.75 110.50 115.00 13258900
20030217 118.50 121.00 118.00 119.75 10809900
20030218 119.25 120.00 114.25 116.25 13019100
20030219 114.50 133.50 109.50 128.00 56943000
20030220 133.00 138.00 124.25 126.25 22605300
20030221 126.00 126.25 119.50 121.50 13406800
20030224 122.00 122.00 111.00 116.50 12107500
20030225 115.00 118.75 110.75 112.00 11017100
20030226 112.75 115.00 102.75 107.75 18760700
20030227 108.75 110.00 102.00 104.00 12531100
20030228 104.00 111.75 101.75 110.00 9838600
20030303 110.50 116.50 108.00 111.50 10175100
20030304 113.75 113.75 109.75 112.00 7287500
20030305 113.75 117.75 108.25 116.00 19434900
20030306 116.00 118.50 111.50 113.50 12650900
20030307 112.00 119.75 111.25 116.00 11345800
20030310 116.00 119.50 112.25 113.25 7774000
20030311 115.00 115.75 112.25 114.50 5621300
20030312 111.50 114.50 105.00 106.50 12450200
20030313 107.00 119.75 106.50 116.00 7412400
20030314 118.75 122.00 117.00 121.00 7790400
20030317 119.75 131.00 115.50 130.00 9954800
20030318 130.00 139.75 126.50 129.75 15167200
20030319 129.75 134.75 127.00 132.00 9732000
20030320 126.00 132.25 126.00 129.75 4165000
20030321 129.75 135.00 128.50 129.75 7519100
20030324 129.00 131.50 122.00 124.75 11611900
20030325 119.50 124.50 118.75 122.00 13827800
20030326 123.75 123.75 117.00 117.50 10166700
20030327 117.00 118.00 110.75 112.25 13032800
20030328 113.50 116.75 113.00 113.00 5771400
20030331 112.75 114.75 110.00 112.00 9318800
20030401 112.50 117.00 112.50 115.50 11925200
20030402 118.50 120.75 117.50 120.50 9293200
20030403 119.75 125.00 119.00 124.00 8004500
20030404 123.50 128.50 120.00 127.00 8267100
20030407 130.00 133.00 126.75 130.75 11693900
20030408 131.25 131.25 121.50 121.75 11354200
20030409 121.75 124.00 120.50 122.25 5617000
20030410 122.00 123.50 119.00 119.50 3224200
20030411 123.50 125.00 120.25 122.00 8290300
20030414 124.00 126.00 121.50 123.50 5780900
20030415 124.25 126.50 123.25 126.50 6546800
20030416 125.00 128.00 119.50 121.00 8205500
20030417 120.75 121.00 115.50 119.25 7782800
20030418 119.25 119.25 119.25 119.25 0
20030421 119.25 119.25 119.25 119.25 0
20030422 118.25 120.75 117.50 120.00 7159900
20030423 121.50 125.00 120.00 124.00 10072000
20030424 123.00 125.25 120.75 122.25 8969000
20030425 123.50 123.75 120.75 121.25 4694800
20030428 121.25 124.50 119.00 124.50 5592600
20030429 125.00 135.00 123.00 133.50 16684100
20030430 133.75 133.75 125.00 127.00 13168100
20030501 128.75 128.75 123.00 124.50 4898300
20030502 124.00 125.50 118.00 124.00 20058200
20030505 124.00 124.00 124.00 124.00 0
20030506 125.00 128.75 121.75 127.75 10616100
20030507 127.75 134.75 125.50 131.25 11141600
20030508 131.25 131.25 127.50 128.50 18260400
20030509 129.75 137.25 127.75 134.75 11981800
20030512 136.75 136.75 130.25 132.25 9537300
20030513 130.50 132.25 127.00 132.25 13485000
20030514 128.85 133.00 127.00 131.00 11753500
20030515 130.25 134.75 129.00 133.50 9303300
20030516 132.75 136.00 130.75 135.50 8663600
20030519 133.50 134.25 130.00 130.50 15521200
20030520 130.00 130.50 125.75 126.50 12936700
20030521 127.25 127.25 123.00 124.00 6379600
20030522 122.75 128.00 122.75 127.25 11697600
20030523 128.75 128.75 125.75 128.50 4087800
20030526 128.50 128.50 128.50 128.50 0
20030527 130.00 130.00 124.00 126.75 5714200
20030528 127.50 128.75 126.75 128.00 9160700
20030529 127.75 128.00 126.00 126.75 10435800
20030530 125.50 131.00 125.50 129.50 19205200
20030602 132.25 135.00 131.50 135.00 15634400
20030603 134.00 134.00 131.00 132.75 6004500
20030604 132.75 134.75 131.25 133.00 5540400
20030605 135.00 147.50 135.00 145.00 24329800
20030606 148.00 152.25 145.00 148.00 13332500
20030609 148.25 161.00 148.25 154.00 23748200
20030610 155.50 155.50 146.00 147.00 13968100
20030611 147.75 147.75 141.75 143.75 15717700
20030612 144.00 145.50 141.00 142.00 8317900
20030613 143.00 144.00 140.25 141.25 6086500
20030616 144.00 144.00 136.75 139.50 8791900
20030617 140.50 144.50 140.25 143.75 10494600
20030618 144.50 144.50 139.75 143.00 9097200
20030619 142.75 143.00 135.75 137.75 7562200
20030620 135.50 139.50 135.00 138.50 9685100
20030623 138.50 138.75 135.00 135.00 7439600
20030624 136.75 136.75 132.00 135.00 7346900
20030625 135.75 141.25 134.75 140.00 12686000
20030626 138.00 141.50 136.50 138.00 8375000
20030627 140.00 145.00 140.00 143.00 7874600
20030630 147.00 147.00 141.00 142.50 7782200
20030701 143.00 143.50 136.00 137.25 13267200
20030702 139.00 142.75 139.00 142.50 11436200
20030703 143.00 144.50 141.50 144.50 8316600
20030704 144.00 146.75 142.50 145.75 8269500
20030707 144.75 146.50 143.25 145.00 11008200
20030708 145.00 148.00 144.00 146.75 14214100
20030709 148.00 149.00 145.00 146.00 24371900
20030710 145.75 145.75 144.25 145.00 14942500
20030711 143.50 147.00 143.50 146.50 8570400
20030714 146.75 148.00 145.00 147.75 14880100
20030715 145.75 150.00 145.75 149.25 15317100
20030716 150.50 151.25 145.25 146.00 15502500
20030717 145.00 146.50 142.75 143.00 5747200
20030718 142.75 145.50 142.50 143.00 8924300
20030721 144.00 144.00 141.00 142.75 6293000
20030722 142.50 145.00 140.50 144.00 5016300
20030723 145.00 147.75 139.25 140.50 7550000
20030724 143.00 145.50 140.75 145.50 6440500
20030725 144.75 146.25 142.50 145.50 4197400
20030728 146.00 146.75 142.00 143.50 5290300
20030729 142.25 144.00 141.00 141.00 6969600
20030730 140.25 153.25 140.25 148.00 11744700
20030731 148.50 155.00 147.00 154.25 14410900
20030801 154.00 156.00 151.50 152.50 9532900
20030804 151.50 153.25 150.25 151.00 4816700
20030805 152.00 154.50 148.00 152.75 8879500
20030806 150.75 154.00 150.75 152.75 8301800
20030807 152.75 153.75 151.50 153.50 7673200
20030808 153.00 157.75 153.00 156.75 8397400
20030811 157.00 157.50 154.25 155.75 4536300
20030812 155.75 156.75 154.25 155.25 4970900
20030813 155.50 158.50 154.75 157.50 5140700
20030814 157.25 163.00 156.50 163.00 5545900
20030815 165.00 171.50 161.25 171.50 11619900
20030818 170.50 171.00 168.25 169.00 7482400
20030819 169.75 171.50 165.75 165.75 9751100
20030820 168.25 169.50 166.25 167.00 6920400
20030821 166.75 168.00 164.00 166.25 6860200
20030822 167.00 170.00 166.50 169.75 6924400
20030825 169.75 169.75 169.75 169.75 0
20030826 169.50 174.25 168.25 168.25 7119400
20030827 168.25 170.00 166.75 168.25 8733900
20030828 166.75 171.00 166.75 169.25 5268100
20030829 169.00 171.50 169.00 170.75 5125800
20030901 171.50 176.00 171.00 175.50 5693800
20030902 175.75 182.75 174.75 181.00 12686800
20030903 181.50 186.75 178.75 181.75 11669200
20030904 182.50 182.75 178.00 178.00 6935500
20030905 179.50 181.00 172.25 178.00 10582700
20030908 179.75 184.42 174.25 182.25 12180300
20030909 182.25 183.00 173.95 174.50 11192200
20030910 174.50 177.99 172.65 174.00 8762800
20030911 175.00 177.25 168.00 170.00 8749400
20030912 172.00 178.75 169.00 175.50 12670900
20030915 176.00 183.25 175.00 182.00 11682500
20030916 183.50 183.50 179.75 181.25 10766900
20030917 183.00 188.50 182.00 183.75 13934500
20030918 181.00 192.00 181.00 191.25 18767600
20030919 191.00 196.50 188.75 191.25 15134600
20030922 189.00 189.25 184.00 185.25 9886500
20030923 189.00 178.75 177.25 177.75 18595000
20030924 177.25 180.50 177.25 178.25 8096900
20030925 178.25 178.25 171.00 172.50 10054100
20030926 172.00 173.25 167.00 171.00 7296900
20030929 171.50 175.75 170.25 170.25 6276400
20030930 171.75 175.50 166.50 168.00 13700800
20031001 169.00 172.50 167.25 169.00 8647300
20031002 173.00 175.25 170.00 173.50 10391500
20031003 173.00 181.25 173.00 180.75 10728000
20031006 180.00 181.50 178.50 180.00 6185100
20031007 180.75 184.00 179.75 183.50 9084000
20031008 182.50 183.00 180.75 183.00 8729400
20031009 181.75 187.75 180.50 187.75 10301600
20031010 186.00 191.25 185.75 186.50 7008700
20031013 188.00 192.00 185.00 189.25 7070200
20031014 190.50 192.00 184.50 187.00 9944000
20031015 193.00 186.25 185.00 186.00 12709400
20031016 183.75 184.75 180.25 182.00 8287600
20031017 182.25 184.75 179.75 179.75 10923800
20031020 178.75 183.75 178.75 180.75 11270300
20031021 184.75 184.75 177.75 179.25 10872100
20031022 176.00 178.00 171.00 172.75 15890700
20031023 172.00 172.00 167.00 169.25 8728200
20031024 170.75 173.00 168.00 171.25 7084500
20031027 173.00 175.75 172.25 174.00 7546300
20031028 175.50 177.50 174.25 177.50 8678000
20031029 178.00 180.25 177.25 178.25 9602300
20031030 180.00 186.50 179.25 183.00 13444900
20031031 183.00 185.75 181.25 183.00 9087000
20031103 184.00 188.25 181.00 186.50 8231900
20031104 187.00 187.25 180.75 181.75 9540600
20031105 181.75 184.25 180.00 182.25 10548300
20031106 183.50 183.50 177.25 179.00 10495100
20031107 178.75 182.50 175.50 180.50 8800400
20031110 180.75 181.50 178.25 180.00 7118800
20031111 180.00 182.75 177.50 179.50 5431900
20031112 177.25 182.00 177.00 180.75 6897000
20031113 180.50 182.50 176.75 178.25 5443200
20031114 178.25 178.50 172.75 176.75 11527600
20031117 173.00 176.50 173.00 173.75 8403400
20031118 175.50 177.00 170.00 172.00 9376000
20031119 175.00 179.00 171.25 176.50 18807200
20031120 178.25 178.50 169.00 170.50 13864400
20031121 169.50 173.00 168.50 172.00 7073600
20031124 173.25 177.25 172.00 176.75 9686900
20031125 177.25 178.75 175.25 177.25 11413700
20031126 177.50 179.50 174.00 176.50 8282900
20031127 176.50 177.75 173.25 174.00 4541100
20031128 175.25 175.25 170.25 174.25 6001400
20031201 174.25 175.00 171.50 173.25 5710700
20031202 171.75 174.00 169.00 170.00 13705800
20031203 169.75 171.50 165.50 168.75 18522800
20031204 167.75 168.50 166.50 167.75 9477200
20031205 168.25 168.25 161.50 164.75 8421100
20031208 165.00 167.50 164.00 166.25 9564400
20031209 168.00 169.00 166.00 166.50 8794000
20031210 167.00 167.00 162.75 163.25 9017700
20031211 164.50 170.50 162.00 168.50 16917600
20031212 170.25 172.00 165.00 165.50 7914600
20031215 168.75 169.75 165.00 168.25 9278200
20031216 167.00 169.50 163.50 166.25 10542600
20031217 162.25 167.25 160.75 162.25 10415000
20031218 161.47 163.75 159.50 160.75 12118300
20031219 161.75 167.25 160.25 164.25 10935100
20031222 165.00 168.75 160.50 168.75 8088100
20031223 169.00 169.00 163.50 165.75 4935600
20031224 167.00 167.75 164.50 166.25 744600
20031225 166.25 166.25 166.25 166.25 0
20031226 166.25 166.25 166.25 166.25 0
20031229 166.00 171.00 166.00 169.75 6800700
20031230 170.25 172.00 166.50 168.75 5322500
20031231 169.75 170.00 167.00 168.25 1661000
20040101 168.25 168.25 168.25 168.25 0
20040102 173.00 173.00 167.50 169.50 3893000
20040105 168.75 172.25 168.00 170.25 7203500
20040106 169.38 171.50 166.00 167.75 11327100
20040107 167.00 168.00 164.25 165.25 11534300
20040108 165.75 168.00 165.75 167.00 5012500
20040109 168.50 169.50 167.25 168.00 6836700
20040112 164.00 169.75 162.25 164.00 8471100
20040113 165.25 166.50 161.00 163.75 9048000
20040114 163.00 166.00 161.75 162.25 8123400
20040115 162.50 164.50 160.75 163.50 10650500
20040116 163.75 172.75 163.75 170.00 19032200
20040119 172.00 174.00 167.00 171.00 8202200
20040120 172.25 172.25 167.50 170.00 7551900
20040121 170.25 170.75 168.00 170.00 8357200
20040122 171.50 171.75 168.50 169.50 9356800
20040123 170.75 173.00 166.00 170.00 13886500
20040126 166.38 169.75 163.50 165.00 11352400
20040127 165.75 170.00 164.75 166.00 13030600
20040128 166.00 168.50 165.00 166.00 9824400
20040129 166.00 167.00 163.50 164.50 5530300
20040130 164.25 165.00 163.50 164.50 10715400
20040202 166.00 169.50 164.75 165.75 16934700
20040203 167.00 167.00 161.00 162.50 15763800
20040204 163.25 164.25 161.50 162.00 10299400
20040205 161.50 162.50 159.25 161.00 8842900
20040206 162.00 162.00 156.75 159.50 13088100
20040209 162.00 162.00 156.75 159.00 12765000
20040210 158.75 162.50 158.00 161.50 13434100
20040211 165.25 169.25 165.25 166.00 19218800
20040212 168.00 177.50 168.00 176.00 29547100
20040213 177.00 184.50 174.50 175.00 30666700
20040216 176.60 179.50 173.25 179.50 6793900
20040217 179.25 180.50 176.50 178.75 9402000
20040218 180.25 180.50 177.00 177.00 10316000
20040219 180.50 187.00 178.00 187.00 15082700
20040220 185.00 185.00 177.25 177.75 17043200
20040223 179.75 185.00 176.00 183.50 21474600
20040224 183.50 185.50 181.25 182.00 23175200
20040225 182.75 187.00 182.00 184.25 16598600
20040226 191.00 192.00 176.00 189.50 33015000
20040227 191.00 197.75 190.00 190.25 20874700
20040301 190.50 197.75 190.50 195.50 10166700
20040302 198.00 201.00 195.75 200.50 19352800
20040303 200.50 206.25 200.00 205.00 20225100
20040304 207.75 208.25 201.25 203.00 19421500
20040305 201.25 200.50 199.00 200.50 8252300
20040308 203.75 205.00 199.00 200.75 8288400
20040309 201.00 205.00 199.00 204.00 12224100
20040310 204.00 204.00 196.00 199.25 12649600
20040311 199.50 199.50 188.75 189.00 20779600
20040312 188.25 199.00 182.50 196.25 18649200
20040315 196.50 200.00 187.25 187.75 10961600
20040316 190.00 195.00 188.25 193.75 8721400
20040317 198.75 198.75 192.75 195.25 7724300
20040318 195.00 197.00 189.00 190.00 8153800
20040319 192.00 197.50 191.00 192.00 9150400
20040322 194.75 194.75 184.25 185.50 8191600
20040323 185.00 193.50 185.00 190.50 11853200
20040324 190.75 195.75 188.25 191.50 11260700
20040325 193.00 199.75 192.00 199.75 10776600
20040326 200.00 204.75 198.50 200.50 12511200
20040329 199.75 203.75 198.25 201.75 10905800
20040330 200.50 202.00 197.75 200.00 6076600
20040331 200.00 203.75 198.25 201.00 11313900
20040401 202.75 205.00 202.50 205.00 10618100
20040402 206.00 208.75 205.50 207.50 9941700
20040405 209.00 211.25 205.25 210.25 8763000
20040406 220.00 220.00 207.50 207.75 8879300
20040407 212.00 213.50 207.00 211.00 12169000
20040408 212.00 218.00 211.00 215.00 10923500
20040409 215.00 215.00 215.00 215.00 0
20040412 215.00 215.00 215.00 215.00 0
20040413 218.75 222.75 216.50 218.00 11198700
20040414 215.25 217.50 210.00 211.00 14670800
20040415 209.00 212.00 204.00 204.75 18846400
20040416 205.00 212.00 204.00 212.00 11714600
20040419 211.50 218.75 211.50 216.75 15267500
20040420 219.25 225.50 218.75 222.00 14940600
20040421 215.75 217.25 211.25 212.00 14615800
20040422 211.25 215.25 210.00 214.75 11135400
20040423 216.50 217.00 212.25 215.50 8904100
20040426 217.50 223.00 217.50 219.75 11664300
20040427 220.00 220.75 215.25 217.25 13397800
20040428 219.50 219.75 210.00 212.00 13102800
20040429 211.00 213.50 208.00 209.75 12730300
20040430 209.25 215.00 208.25 209.75 11457600
20040503 209.75 209.75 209.75 209.75 0
20040504 212.00 213.00 204.25 209.00 14551900
20040505 209.50 215.50 206.25 212.00 10793800
20040506 212.50 213.50 203.00 205.25 12564100
20040507 207.50 208.50 204.00 206.50 8842800
20040510 202.00 204.00 196.00 196.25 10057900
20040511 200.00 201.00 197.00 199.50 7793100
20040512 200.25 200.25 192.75 193.50 10649800
20040513 195.00 201.75 195.00 201.00 16610200
20040514 200.50 204.50 194.75 196.25 12317700
20040517 193.25 195.75 190.25 191.25 10996300
20040518 192.00 196.00 191.50 195.50 8596600
20040519 194.50 202.50 194.50 202.50 12725400
20040520 202.50 202.50 196.75 198.50 9375600
20040521 200.00 201.75 198.50 199.25 6752200
20040524 199.25 203.75 199.25 202.00 5901500
20040525 199.75 201.50 197.75 200.75 4778600
20040526 201.25 206.75 200.00 205.75 10860600
20040527 206.75 207.75 203.50 204.75 6822800
20040528 205.25 208.00 203.00 205.75 7881300
20040531 205.75 205.75 205.75 205.75 0
20040601 206.75 208.00 204.50 207.25 10224200
20040602 207.75 213.50 208.00 208.00 11181400
20040603 207.00 213.50 207.00 213.00 10221800
20040604 211.50 213.00 209.00 211.50 8377300
20040607 214.25 215.00 209.50 211.50 7994500
20040608 211.00 214.75 210.50 213.75 7341500
20040609 215.25 217.25 212.75 216.25 12053700
20040610 216.25 217.75 213.75 214.25 7677500
20040611 216.00 216.00 211.50 212.75 3885800
20040614 213.75 213.75 207.25 208.00 8103700
20040615 208.25 208.50 204.25 204.75 16845600
20040616 206.00 209.00 205.00 208.50 17794900
20040617 208.00 208.00 203.25 204.00 8710800
20040618 203.50 206.75 202.00 206.00 8357700
20040621 206.50 207.50 203.50 206.50 7424500
20040622 205.00 209.50 204.75 207.50 9339100
20040623 209.00 210.50 207.75 209.00 6219800
20040624 209.00 210.00 205.75 208.00 14063500
20040625 208.50 208.50 204.00 205.75 10766900
20040628 205.00 210.00 205.00 209.75 12047600
20040629 209.75 219.00 209.25 218.25 22202400
20040630 219.25 220.75 218.00 219.25 12653800
20040701 221.50 222.00 215.75 216.50 12171800
20040702 216.50 217.25 212.50 213.00 8034600
20040705 214.25 218.75 214.25 215.25 7840700
20040706 217.25 217.25 211.25 212.50 5625800
20040707 211.50 215.00 208.50 209.50 13435200
20040708 209.75 210.50 207.25 209.50 13453500
20040709 208.75 211.00 207.50 210.00 10093500
20040712 210.50 211.25 207.00 208.75 6302400
20040713 209.75 210.75 208.50 209.50 12683000
20040714 209.00 210.25 206.75 209.25 14063500
20040715 209.00 211.50 207.50 210.25 9021500
20040716 210.50 217.25 210.50 214.00 18268800
20040719 216.00 219.50 215.00 218.00 15135700
20040720 218.00 220.75 215.50 218.75 12270900
20040721 220.00 220.00 213.00 215.50 12875200
20040722 212.75 213.75 210.00 210.50 8135300
20040723 211.75 214.00 211.00 213.50 10147700
20040726 212.00 214.00 212.00 213.25 6275700
20040727 214.00 215.00 212.25 213.75 11876400
20040728 215.00 216.50 214.25 215.50 9110600
20040729 216.50 218.00 216.25 216.75 5477600
20040730 217.50 217.50 213.75 213.75 7484800
20040802 214.75 214.75 209.75 212.50 5678500
20040803 214.75 216.50 213.25 215.25 9014900
20040804 214.25 214.75 212.00 213.75 6061300
20040805 215.00 218.25 214.75 217.25 4924400
20040806 215.75 215.75 210.25 211.00 9443200
20040809 210.50 211.25 203.25 203.25 10137100
20040810 203.00 203.00 198.75 199.75 14397200
20040811 202.50 204.00 199.00 201.75 14036100
20040812 201.50 203.50 199.25 201.50 5876800
20040813 200.50 203.00 199.50 200.75 6276900
20040816 201.25 208.00 199.25 207.50 12930100
20040817 207.50 212.00 206.75 211.00 8816800
20040818 211.75 211.75 203.25 210.00 12287700
20040819 210.00 210.50 200.00 204.50 19447600
20040820 204.25 204.50 199.25 200.00 10542400
20040823 202.00 204.75 200.50 202.25 8083800
20040824 202.00 204.75 201.25 202.25 8890000
20040825 203.50 205.00 200.25 203.50 6058400
20040826 204.00 204.25 198.75 199.25 11752300
20040827 200.00 201.75 199.50 201.00 9439500
20040830 201.00 201.00 201.00 201.00 0
20040831 202.75 202.75 199.50 200.50 10580600
20040901 202.50 206.25 202.25 205.00 13844700
20040902 204.50 209.75 204.50 207.25 10438000
20040903 207.25 208.75 205.00 208.75 6483400
20040906 208.75 209.75 208.00 208.75 2715900
20040907 208.50 213.50 208.25 213.00 11439600
20040908 213.00 214.00 211.25 211.75 6900700
20040909 211.00 215.00 208.25 213.25 14118500
20040910 214.00 216.75 213.25 215.50 9965000
20040913 216.00 219.25 214.75 219.00 8573000
20040914 219.50 219.50 215.00 218.25 8471300
20040915 217.25 218.25 215.50 216.25 11764600
20040916 216.50 217.75 215.50 216.75 4411800
20040917 217.00 220.00 216.00 220.00 6956400
20040920 218.50 222.00 215.00 218.25 10066100
20040921 218.50 219.50 216.50 218.25 5945600
20040922 217.25 219.75 215.75 217.25 9117600
20040923 217.50 220.25 215.00 219.25 13130400
20040924 218.00 219.00 217.00 218.00 7285700
20040927 217.00 220.50 217.00 217.50 9502000
20040928 215.75 218.00 215.75 217.50 7940300
20040929 218.50 222.00 217.25 222.00 12999700
20040930 222.75 230.75 222.75 224.75 23537200
20041001 226.75 232.25 223.75 231.50 10335200
20041004 232.25 239.25 232.25 238.50 15453100
20041005 238.50 238.50 230.25 233.00 13466800
20041006 233.75 234.75 230.75 232.50 8945700
20041007 232.75 235.25 232.00 233.25 7738000
20041008 232.75 234.00 230.00 232.75 8108700
20041011 233.00 233.75 232.25 233.00 3490100
20041012 231.25 233.00 228.50 231.00 6220900
20041013 234.50 237.75 233.25 234.75 10771200
20041014 233.75 235.50 230.25 231.25 9490900
20041015 230.00 236.25 230.00 235.25 8495500
20041018 236.50 238.00 234.25 236.50 6434100
20041019 238.00 245.00 237.50 243.00 11822300
20041020 241.00 241.00 236.50 238.25 11983400
20041021 237.00 240.00 235.00 236.50 11861000
20041022 237.00 240.75 236.00 237.75 8173300
20041025 237.00 237.00 232.25 233.50 8312800
20041026 233.50 235.75 233.25 234.50 8748400
20041027 236.00 238.00 233.00 236.75 6917400
20041028 238.50 241.50 240.50 241.25 8685400
20041029 241.75 242.50 238.25 238.25 5302900
20041101 239.75 244.25 238.75 243.25 4569700
20041102 243.75 246.25 241.50 245.50 6923000
20041103 247.25 248.25 230.75 238.00 46000400
20041104 239.00 242.75 238.00 242.75 13353500
20041105 243.50 244.50 240.50 241.00 9697300
20041108 242.00 242.00 238.00 240.00 6967700
20041109 240.50 243.00 240.00 241.75 6374000
20041110 242.00 246.00 240.75 245.50 8696900
20041111 246.00 248.25 244.00 247.75 9623300
20041112 248.75 253.25 247.50 252.50 8890800
20041115 254.00 254.75 247.25 248.25 7912300
20041116 249.50 250.00 245.00 246.00 7718900
20041117 247.75 252.75 245.00 251.00 10388600
20041118 247.25 247.25 239.75 241.75 21445300
20041119 243.00 243.25 236.75 237.50 14723700
20041122 237.00 241.00 235.75 240.00 8814700
20041123 241.75 243.50 240.00 241.25 7017200
20041124 241.50 245.50 241.50 244.50 8201300
20041125 245.50 246.50 242.25 244.50 3836400
20041126 244.50 246.00 242.00 243.00 4196300
20041129 243.75 249.00 247.00 247.00 7577600
20041130 248.50 251.00 245.00 245.25 11902300
20041201 246.00 251.75 245.50 250.50 12031100
20041202 253.25 254.50 252.00 253.50 8385600
20041203 254.00 258.75 253.50 257.25 9652400
20041206 250.00 251.00 245.00 245.50 21737800
20041207 246.50 248.25 242.00 244.50 17792200
20041208 243.00 243.50 237.50 238.50 13014800
20041209 240.00 240.00 236.25 238.25 8444800
20041210 240.25 243.00 238.50 241.75 9168500
20041213 243.50 244.25 237.25 239.75 6785300
20041214 243.25 243.50 236.50 237.50 6447400
20041215 237.00 239.00 236.50 238.25 8573300
20041216 239.75 239.75 234.25 234.75 11323400
20041217 236.25 237.75 228.00 231.00 23156200
20041220 231.00 234.00 231.00 232.50 5763700
20041221 233.00 233.50 231.00 232.50 6251600
20041222 233.00 234.00 229.50 232.75 8028400
20041223 232.00 233.00 229.25 230.75 8269700
20041224 229.50 231.00 228.75 230.00 1195400
20041227 230.00 230.00 230.00 230.00 0
20041228 230.00 230.00 230.00 230.00 0
20041229 231.00 231.00 228.75 230.50 6111500
20041230 231.00 231.50 229.00 230.00 4553300
20041231 230.00 231.50 228.75 230.50 1445900
20050103 230.50 230.50 230.50 230.50 0
20050104 234.00 234.00 225.50 227.00 13695400
20050105 226.75 228.00 224.50 224.50 14991900
20050106 225.00 232.50 224.50 230.50 18388400
20050107 230.00 233.00 229.50 231.00 14016400
20050110 230.75 235.00 230.75 233.75 8520800
20050111 234.75 234.75 231.75 232.50 6757800
20050112 231.50 235.75 231.50 235.50 13421900
20050113 237.00 239.00 234.00 238.75 10118800
20050114 238.50 241.25 238.00 240.50 16537900
20050117 242.00 243.75 240.25 243.25 8227500
20050118 244.00 244.50 240.00 240.75 10053000
20050119 242.25 244.25 239.75 242.50 6410200
20050120 242.75 243.00 238.25 239.25 6254000
20050121 242.75 242.75 238.50 241.00 6190100
20050124 240.75 240.75 236.00 237.75 7530500
20050125 238.25 243.25 237.75 242.00 8404700
20050126 242.25 245.75 242.00 244.50 10280400
20050127 245.00 245.00 240.75 244.00 8178900
20050128 243.75 246.50 243.75 244.75 7282300
20050131 245.25 248.50 244.75 245.50 7919800
20050201 246.50 251.00 245.00 251.00 9935500
20050202 251.75 251.75 248.50 249.25 6565400
20050203 249.75 250.50 246.75 248.25 6058600
20050204 249.50 250.00 245.25 249.25 7819000
20050207 251.75 251.75 249.25 250.50 7428800
20050208 250.00 254.00 253.00 253.50 10216900
20050209 254.00 255.50 252.50 254.00 9634800
20050210 255.00 256.75 253.75 256.75 8406400
20050211 257.50 258.00 255.00 258.00 6070500
20050214 258.00 259.00 254.75 256.00 3770800
20050215 255.75 256.25 251.75 255.50 9918800
20050216 255.50 255.50 249.75 251.25 7827200
20050217 251.50 256.50 250.00 254.25 7428500
20050218 253.75 256.00 251.75 252.75 7295200
20050221 251.50 254.50 251.00 252.75 3729200
20050222 254.00 256.50 246.50 248.25 13526900
20050223 247.50 250.00 245.00 250.00 15970000
20050224 254.75 257.50 251.25 253.00 20030300
20050225 255.00 255.25 252.25 253.50 7418600
20050228 254.00 258.75 254.00 256.00 12570300
20050301 257.00 257.50 252.75 255.50 12556100
20050302 256.50 256.50 251.50 253.00 7794800
20050303 253.00 253.25 249.00 251.25 8784900
20050304 253.00 253.00 248.50 250.00 10453800
20050307 243.00 245.75 241.00 245.75 46400500
20050308 246.50 252.75 246.50 251.25 23945100
20050309 252.75 255.50 250.50 253.25 21156700
20050310 253.75 255.50 250.50 251.75 13148700
20050311 253.75 253.75 249.75 252.00 11577000
20050314 252.00 252.75 248.50 251.25 10600900
20050315 251.50 254.25 251.25 252.00 10678400
20050316 252.75 258.00 251.25 255.50 24621400
20050317 256.75 259.25 254.50 256.75 18511500
20050318 258.50 263.75 257.00 262.00 20444000
20050321 262.75 265.25 261.00 264.50 17956800
20050322 263.50 266.25 263.25 263.50 13495700
20050323 262.00 265.00 259.00 263.50 12755500
20050324 265.00 265.00 260.50 261.75 11251100
20050325 261.75 261.75 261.75 261.75 0
20050328 261.75 261.75 261.75 261.75 0
20050329 261.50 262.25 256.75 261.75 12564700
20050330 259.50 261.75 259.00 261.25 7708200
20050331 260.25 263.00 258.25 259.50 18131900
20050401 260.00 267.00 257.75 266.00 15457400
20050404 264.75 265.00 261.50 264.00 5717300
20050405 265.00 267.25 263.00 266.50 9633100
20050406 265.50 268.50 265.50 267.00 10159300
20050407 268.00 273.00 266.25 272.00 11173000
20050408 272.00 276.25 271.25 275.75 11964800
20050411 275.75 275.75 268.50 270.75 9505600
20050412 270.50 271.75 266.25 267.50 9993600
20050413 268.00 271.25 268.00 268.50 8953500
20050414 268.00 268.00 264.50 267.50 13243900
20050415 263.00 265.50 258.00 261.75 18095100
20050418 256.75 263.00 253.50 261.75 14094500
20050419 263.00 264.75 260.50 261.50 11302600
20050420 256.25 259.00 254.00 255.00 8899900
20050421 254.00 257.00 252.25 253.00 6562400
20050422 256.00 258.50 255.75 258.00 13489500
20050425 259.00 260.75 254.50 259.00 10035900
20050426 260.00 260.00 254.00 255.00 11004800
20050427 253.75 256.00 252.50 253.50 8433400
20050428 254.75 258.00 253.00 255.00 12675600
20050429 254.25 260.25 253.00 255.25 13676600
20050502 255.25 255.25 255.25 255.25 0
20050503 260.00 262.75 258.75 259.25 15148700
20050504 259.00 262.00 257.75 261.25 5473300
20050505 265.00 268.75 265.00 265.50 11098300
20050506 264.25 265.00 259.25 259.75 11828500
20050509 258.50 260.00 256.75 258.00 8498100
20050510 259.00 262.00 256.50 258.00 7476300
20050511 258.50 262.50 256.50 259.00 6150900
20050512 262.00 262.25 259.25 259.75 6739300
20050513 259.50 263.75 257.25 263.00 6927100
20050516 261.50 263.75 261.25 262.50 3949800
20050517 264.50 265.00 262.25 262.75 6136900
20050518 264.50 269.50 263.25 267.50 14235100
20050519 266.75 268.00 266.25 267.50 6852700
20050520 267.25 268.00 266.00 266.50 3462300
20050523 268.00 268.00 265.75 266.75 4799300
20050524 265.75 267.00 263.50 265.25 3996200
20050525 265.25 266.00 263.50 264.00 4108100
20050526 263.75 267.50 263.50 267.00 15524200
20050527 265.50 270.50 265.50 268.00 10002000
20050530 268.00 268.00 268.00 268.00 0
20050531 269.50 270.75 267.50 269.25 9936600
20050601 268.75 274.25 268.50 273.25 11705900
20050602 273.00 274.25 270.50 273.00 6498300
20050603 273.00 273.00 273.00 273.00 0
20050606 276.50 279.75 275.25 276.00 7249600
20050607 277.75 279.00 276.00 278.00 3527700
20050608 276.25 278.25 275.00 275.50 3742400
20050609 274.25 276.00 273.00 275.75 6953800
20050610 275.50 278.50 275.00 277.00 5976700
20050613 277.00 281.00 277.00 280.25 7045900
20050614 280.75 282.50 279.75 281.00 9405000
20050615 280.00 282.75 276.75 278.50 10245400
20050616 278.75 282.75 278.50 282.00 7604400
20050617 281.50 286.25 280.50 281.75 18299400
20050620 280.00 286.00 280.00 284.50 9775400
20050621 284.50 284.75 281.50 283.50 8127800
20050622 284.50 284.75 280.50 282.50 9861100
20050623 284.25 284.25 280.25 281.75 8704200
20050624 281.00 281.00 276.25 276.50 6780400
20050627 276.00 279.25 273.75 276.75 11849700
20050628 278.25 279.75 277.25 278.00 7673200
20050629 279.75 283.25 278.00 282.75 10015300
20050630 283.25 289.00 283.25 287.00 17469100
20050701 287.00 290.25 285.50 288.50 8137100
20050704 287.00 289.75 286.50 288.75 4123400
20050705 289.00 289.25 286.00 286.50 8935700
20050706 286.25 293.75 286.00 291.50 12716900
20050707 291.75 291.75 280.25 289.00 19481300
20050708 292.00 294.75 289.50 294.25 10208100
20050711 297.25 300.00 295.25 295.50 17053200
20050712 297.00 298.75 292.00 293.00 12416600
20050713 294.00 296.50 294.00 295.00 13027100
20050714 294.50 296.50 292.25 292.50 32846100
20050715 292.25 294.50 291.00 293.00 31664000
20050718 294.00 295.50 291.75 292.50 23007200
20050719 293.00 293.00 287.00 288.00 63214700
20050720 290.00 290.25 284.00 286.00 45531400
20050721 286.75 293.25 286.00 292.50 29712500
20050722 293.25 296.00 290.25 291.50 19902600
20050725 291.00 293.25 288.25 292.25 12891700
20050726 293.00 297.25 291.25 295.25 21225200
20050727 298.00 305.75 298.00 301.75 39241700
20050728 303.50 312.00 302.25 308.25 38207100
20050729 310.75 312.25 307.25 308.00 36588600
20050801 309.50 312.00 307.75 311.00 19583800
20050802 309.50 313.25 309.00 312.50 27795800
20050803 313.75 315.25 310.50 313.75 29013700
20050804 314.25 314.50 311.75 312.75 6440500
20050805 313.00 316.75 312.00 314.75 11823600
20050808 316.75 321.00 314.50 319.75 34032200
20050809 318.50 319.25 314.25 316.25 28223500
20050810 317.00 321.00 315.25 319.75 17312300
20050811 321.50 336.75 319.75 323.00 81910704
20050812 323.00 324.75 320.00 321.50 17338200
20050815 319.25 326.25 319.25 324.25 11364000
20050816 326.00 327.75 320.25 321.00 19565800
20050817 320.00 323.50 315.25 317.75 21936600
20050818 317.50 319.50 315.00 315.00 13696000
20050819 316.00 324.25 314.00 322.50 14650200
20050822 323.50 327.00 317.00 325.00 15138400
20050823 325.75 326.25 323.25 324.50 5689000
20050824 322.50 327.50 322.50 326.25 14651800
20050825 326.00 330.00 325.75 326.25 10063000
20050826 326.25 328.75 322.25 323.25 11712900
20050829 323.25 323.25 323.25 323.25 0
20050830 324.25 328.00 324.25 326.50 14659900
20050831 328.00 328.50 325.00 327.25 15480300
20050901 327.25 332.00 325.75 328.00 30653400
20050902 326.50 329.00 325.00 325.50 13658900
20050905 327.50 331.00 327.00 330.75 27459100
20050906 331.50 332.75 329.50 330.25 25626400
20050907 336.00 339.00 333.50 334.00 40204400
20050908 332.50 337.00 332.50 334.00 23855600
20050909 335.00 335.00 328.50 331.50 19243000
20050912 332.25 338.00 331.50 334.00 14456700
20050913 332.25 332.50 330.00 330.00 21589400
20050914 329.50 331.00 328.50 330.00 19238300
20050915 330.25 336.25 328.50 333.00 84864896
20050916 332.25 339.25 331.50 338.00 53124000
20050919 337.00 340.75 335.25 336.50 17358500
20050920 338.00 338.00 333.50 333.50 29294400
20050921 330.00 335.00 328.75 328.75 23586200
20050922 327.00 328.50 326.50 327.00 23649900
20050923 330.00 331.75 327.25 330.50 21956600
20050926 332.75 337.00 332.75 335.25 9374200
20050927 336.00 337.75 334.00 335.00 21132500
20050928 337.50 340.75 336.00 340.75 19364300
20050929 341.00 341.25 336.50 338.50 13791500
20050930 342.00 346.00 339.25 343.50 15962900
20051003 343.50 349.25 340.50 344.25 12260900
20051004 339.00 341.50 334.00 338.25 183128096
20051005 335.00 340.25 333.50 335.25 25567900
20051006 334.00 335.50 330.50 334.00 26433800
20051007 332.25 335.75 327.50 331.75 25284800
20051010 332.00 338.50 332.00 337.50 16769300
20051011 338.25 344.75 338.25 344.00 26748900
20051012 340.50 342.00 337.75 338.75 20400200
20051013 336.75 339.50 334.25 337.25 28747600
20051014 336.50 337.75 332.00 335.00 18233400
20051017 335.00 335.00 331.75 333.50 24796500
20051018 334.50 334.50 330.75 332.00 22129600
20051019 325.25 327.50 316.00 319.50 35987600
20051020 322.50 324.75 315.50 317.75 26021900
20051021 313.25 318.75 313.00 314.00 25124700
20051024 316.25 317.25 312.75 316.25 19277400
20051025 318.00 319.50 316.75 317.50 21926900
20051026 320.00 323.50 318.25 323.00 29329100
20051027 320.50 329.50 319.00 323.75 37378100
20051028 322.00 324.75 320.00 322.50 13929800
20051031 324.25 330.50 323.75 330.50 15452800
20051101 328.75 338.25 328.00 336.25 21777400
20051102 334.50 339.00 332.75 335.75 10603700
20051103 337.00 343.00 336.00 343.00 19132200
20051104 343.25 345.00 338.00 340.00 15183300
20051107 340.00 346.00 340.00 342.25 15209900
20051108 344.50 344.50 336.00 336.50 17813300
20051109 337.00 338.00 331.75 331.75 17382400
20051110 334.25 337.00 332.50 332.50 17599800
20051111 336.25 338.00 334.00 336.00 9025300
20051114 336.00 337.00 331.50 333.75 10954100
20051115 334.75 339.50 334.75 337.75 16804600
20051116 339.25 342.25 337.00 340.00 11703200
20051117 341.75 343.50 339.25 342.75 12991900
20051118 346.00 350.25 342.75 349.00 20768200
20051121 350.00 352.00 345.50 349.00 16757000
20051122 348.50 349.25 345.00 345.75 11835700
20051123 344.75 348.50 341.25 348.50 12764500
20051124 350.00 350.50 345.00 349.00 6726900
20051125 348.75 349.50 343.75 344.00 8648100
20051128 345.50 348.75 344.00 345.00 18742200
20051129 346.00 348.00 344.25 345.00 13868600
20051130 343.25 344.75 337.50 338.50 26951700
20051201 340.75 345.00 340.00 343.00 12178100
20051202 346.00 351.50 343.00 351.50 16555000
20051205 352.00 353.75 343.50 343.50 11555000
20051206 345.00 348.25 342.50 347.50 13650100
20051207 347.25 351.25 345.00 348.00 15097500
20051208 345.50 346.75 341.00 344.25 12121200
20051209 343.75 345.75 339.50 342.25 13910300
20051212 341.50 344.25 336.25 337.25 14543600
20051213 338.00 340.00 336.25 336.75 20263300
20051214 337.25 347.50 336.25 345.75 17820300
20051215 345.75 351.75 343.25 345.25 14859500
20051216 347.50 352.50 347.50 352.00 21028900
20051219 353.25 355.25 347.00 350.25 17154900
20051220 347.00 347.75 343.50 347.75 32932000
20051221 357.00 370.25 355.50 370.00 55604700
20051222 380.00 391.50 379.75 385.00 40753500
20051223 385.75 389.75 377.00 378.50 5282800
20051226 378.50 378.50 378.50 378.50 0
20051227 378.50 378.50 378.50 378.50 0
20051228 376.25 384.50 376.25 383.00 9308100
20051229 385.00 388.00 381.75 388.00 8597400
20051230 388.00 388.00 380.25 381.75 4272000
20060102 381.75 381.75 381.75 381.75 0
20060103 384.50 387.25 380.25 386.50 27117000
20060104 387.00 397.00 385.25 395.75 37518000
20060105 397.75 399.00 391.75 393.50 27953900
20060106 398.00 411.25 398.00 408.50 48924700
20060109 409.00 411.75 404.50 405.00 38416800
20060110 402.50 405.25 396.00 401.25 37777400
20060111 401.25 407.00 400.75 406.75 24986300
20060112 406.00 407.50 402.00 406.50 18947600
20060113 406.00 412.00 402.75 410.25 18056200
20060116 410.00 418.50 409.25 418.25 30954000
20060117 417.50 419.50 415.00 417.00 29894100
20060118 415.00 418.75 410.25 416.50 31836600
20060119 419.25 424.50 417.75 419.50 25690300
20060120 417.75 422.25 417.75 421.00 15894100
20060123 416.75 422.75 414.25 421.50 16959200
20060124 420.75 423.00 418.00 418.75 19656200
20060125 419.25 424.00 415.75 418.00 28051400
20060126 419.00 420.75 412.50 413.25 43595300
20060127 415.50 427.00 414.50 426.00 28399900
20060130 423.00 424.50 416.50 416.75 18765000
20060131 417.75 421.00 415.50 417.00 15980800
20060201 414.00 439.25 414.00 432.50 37346600
20060202 432.75 438.00 423.50 426.00 29340700
20060203 429.00 430.75 425.25 426.75 16301800
20060206 430.00 432.00 425.75 426.25 13034300
20060207 427.00 433.00 427.00 432.00 27392200
20060208 430.00 437.75 429.75 434.00 23618200
20060209 434.00 436.00 432.75 434.75 20474100
20060210 435.25 437.50 434.25 435.50 21475700
20060213 435.75 438.00 434.00 436.00 24876700
20060214 439.00 439.00 435.00 436.50 27352200
20060215 437.75 441.00 432.25 438.00 13275800
20060216 441.25 449.75 441.25 449.75 21539000
20060217 449.50 451.00 445.00 445.75 27078200
20060220 447.00 447.00 441.75 444.00 15372500
20060221 443.25 445.50 438.50 440.00 14123600
20060222 437.00 448.00 435.25 447.25 18267500
20060223 443.00 443.75 417.75 421.00 92323296
20060224 425.50 430.75 425.00 428.50 58544400
20060227 430.75 435.75 427.50 434.75 20175000
20060228 433.00 434.25 419.25 420.00 36864800
20060301 420.00 426.50 420.00 421.50 24501900
20060302 424.00 425.25 420.25 421.00 25387000
20060303 418.75 424.50 418.75 423.50 27399700
20060306 425.00 428.50 422.75 424.75 29130900
20060307 423.00 427.50 423.00 426.25 17387600
20060308 426.25 430.75 411.50 416.25 31012300
20060309 420.25 425.00 420.00 421.75 18106900
20060310 419.25 422.00 413.50 419.75 13960000
20060313 418.75 422.00 414.75 416.50 39763700
20060314 414.25 421.00 414.25 417.75 16586600
20060315 419.75 422.00 414.00 415.50 13006100
20060316 417.75 417.75 408.50 414.50 37275500
20060317 415.75 424.25 415.75 423.75 41000200
20060320 425.00 431.25 417.50 420.00 28087400
20060321 417.25 427.50 412.75 419.75 21273400
20060322 415.75 420.00 414.50 418.50 11800600
20060323 418.75 419.00 413.25 417.00 15981400
20060324 419.00 421.00 417.75 420.00 20065600
20060327 421.00 421.00 412.00 412.25 24540300
20060328 414.00 414.00 405.50 410.00 33184200
20060329 408.00 418.25 406.25 418.00 40874900
20060330 418.00 430.00 418.00 427.75 33265000
20060331 425.25 429.75 420.00 420.75 18935500
20060403 421.00 426.25 421.00 423.75 16823400
20060404 421.00 443.75 420.50 439.25 49649500
20060405 437.50 442.25 435.25 435.75 26207000
20060406 435.00 437.75 429.75 431.00 25146500
20060407 425.00 437.25 422.50 435.50 48484000
20060410 437.50 437.50 426.00 428.00 40589500
20060411 427.00 430.00 416.00 418.00 35196900
20060412 418.00 418.00 410.75 414.50 37203100
20060413 415.00 421.00 415.00 418.50 17309900
20060414 418.50 418.50 418.50 418.50 0
20060417 418.50 418.50 418.50 418.50 0
20060418 417.50 427.00 417.50 423.00 20365500
20060419 422.50 424.00 418.00 421.50 30412400
20060420 422.00 426.50 418.75 421.00 29665700
20060421 421.50 432.75 421.50 428.00 17824600
20060424 428.50 431.50 425.00 425.00 11986200
20060425 425.25 428.00 417.25 419.25 16873400
20060426 420.50 423.75 417.00 422.00 21201600
20060427 423.50 425.75 417.00 420.00 16686700
20060428 419.00 421.25 417.00 417.50 19757000
20060501 417.50 417.50 417.50 417.50 0
20060502 418.25 424.00 418.00 421.50 11776700
20060503 421.50 423.50 415.50 416.00 13941600
20060504 415.00 419.25 415.00 418.50 27059600
20060505 419.75 420.25 416.50 418.00 15057100
20060508 419.50 424.00 415.25 418.50 8878100
20060509 419.50 427.25 419.25 426.50 27878100
20060510 427.25 427.25 421.25 422.25 13855300
20060511 421.25 426.00 420.75 421.50 20486100
20060512 418.75 420.50 407.75 409.50 15473500
20060515 408.75 412.40 393.48 402.25 27156600
20060516 401.75 404.00 385.25 396.00 33927300
20060517 396.00 397.56 373.50 377.50 31591900
20060518 380.00 386.00 373.47 378.00 45093500
20060519 380.00 387.88 376.05 378.75 25426900
20060522 379.50 377.54 356.58 363.00 34615900
20060523 364.00 376.75 361.15 373.25 65062900
20060524 370.00 373.25 359.06 363.75 33827200
20060525 363.50 373.50 360.68 373.50 16544500
20060526 373.75 385.57 369.38 384.50 25356700
20060529 384.50 384.50 384.50 384.50 0
20060530 385.00 387.25 380.00 381.50 23706100
20060531 379.75 385.75 375.25 382.00 24056800
20060601 383.50 385.81 379.23 383.50 22830500
20060602 386.25 390.69 385.26 387.75 18847800
20060605 387.50 387.06 382.17 383.00 17025000
20060606 378.00 379.11 373.06 373.50 37493800
20060607 373.50 377.65 369.17 371.00 18480400
20060608 363.25 363.25 353.00 354.50 26523300
20060609 358.75 362.00 353.50 357.25 54471600
20060612 355.50 359.58 352.94 355.25 31941900
20060613 349.00 350.59 340.25 348.75 21579900
20060614 342.00 347.06 329.30 345.00 56381000
20060615 348.00 358.77 329.69 358.25 26866100
20060616 361.50 364.55 352.75 352.75 35077600
20060619 353.75 362.75 353.75 360.50 11780900
20060620 357.00 360.25 355.31 360.25 16441500
20060621 361.75 361.75 356.25 359.00 16461300
20060622 361.75 367.00 358.25 361.50 17621300
20060623 362.00 362.00 356.00 356.50 12010000
20060626 357.00 362.75 353.25 361.00 23921800
20060627 363.00 364.08 358.39 359.00 14369600
20060628 355.75 359.00 355.75 357.50 14553200
20060629 360.75 369.00 359.25 368.50 14451000
20060630 371.25 374.00 367.75 369.75 19384700
20060703 354.50 359.75 345.00 357.75 49763200
20060704 357.00 359.00 353.75 355.50 17339800
20060705 352.75 352.75 345.25 348.25 28199800
20060706 348.25 348.25 338.50 340.75 31229600
20060707 341.00 346.00 340.75 343.00 38189100
20060710 342.00 342.00 332.50 336.00 29807700
20060711 334.00 344.25 333.25 336.50 31905500
20060712 337.25 343.00 335.50 336.75 23991200
20060713 335.00 339.25 331.00 333.25 29626400
20060714 330.75 338.50 329.25 333.00 33625200
20060717 335.50 339.50 330.00 331.25 24782600
20060718 330.75 333.25 327.50 329.00 25061600
20060719 330.25 342.00 330.25 341.50 33570800
20060720 344.00 350.75 342.50 347.75 31814700
20060721 347.00 347.25 341.00 343.25 11073000
20060724 343.25 349.75 340.50 349.25 17652800
20060725 350.25 356.50 348.25 351.50 41847700
20060726 352.75 352.75 346.00 352.00 22527300
20060727 353.00 363.00 351.50 362.00 36431300
20060728 361.00 362.25 356.00 357.25 21038900
20060731 359.00 361.00 355.50 357.25 24377800
20060801 356.00 358.25 350.75 352.50 16978500
20060802 354.25 356.25 350.75 354.75 13840800
20060803 354.75 354.75 354.75 354.75 0
20060804 344.50 345.00 336.50 345.00 30511900
20060807 343.25 345.25 340.00 341.50 8092400
20060808 342.25 344.50 339.00 340.50 24151500
20060809 342.25 345.00 335.50 341.25 21290600
20060810 337.50 339.00 333.25 337.50 18710100
20060811 337.00 342.25 337.00 342.00 17965000
20060814 345.00 347.25 341.50 344.50 16251600
20060815 345.00 350.00 341.00 349.50 25412500
20060816 350.00 359.00 348.00 358.50 24865100
20060817 359.75 361.50 354.75 360.00 28072900
20060818 370.50 374.00 365.25 369.50 43534800
20060821 369.75 372.25 363.75 365.50 17169400
20060822 365.25 369.50 355.75 356.25 26242000
20060823 356.25 359.50 353.75 356.00 14891100
20060824 357.50 359.25 353.25 358.50 8389000
20060825 357.75 363.25 357.25 363.00 10318400
20060828 363.00 363.00 363.00 363.00 0
20060829 364.75 373.75 364.75 373.50 25869200
20060830 374.00 377.00 371.50 376.00 19785500
20060831 378.00 378.50 369.25 370.50 15142100
20060901 373.00 375.00 369.75 372.25 11553600
20060904 372.75 378.75 372.50 377.75 11086700
20060905 378.00 381.50 374.00 381.00 16621400
20060906 383.00 383.00 376.25 377.50 13917200
20060907 377.00 378.00 370.00 373.75 23084700
20060908 373.75 380.25 373.25 380.00 18706400
20060911 378.00 383.00 371.50 373.00 12999100
20060912 374.75 385.50 373.25 385.50 23984600
20060913 392.00 393.00 380.75 382.75 26355800
20060914 385.00 388.50 371.50 376.00 37388800
20060915 377.00 386.00 374.00 384.75 21623600
20060918 384.50 386.25 380.25 380.75 20516600
20060919 381.25 383.75 378.50 382.00 22861500
20060920 380.50 389.25 380.50 387.25 32663600
20060921 387.00 395.00 384.25 394.25 24334400
20060922 393.75 393.75 388.00 391.00 16768900
20060925 392.00 394.50 388.75 390.25 22727400
20060926 392.00 395.25 391.25 392.50 13729300
20060927 392.50 401.50 392.50 400.25 18979400
20060928 398.00 404.75 397.25 401.75 17562000
20060929 400.75 402.50 394.00 395.25 21660600
20061002 395.25 403.00 392.50 398.25 35423800
20061003 396.75 399.75 391.75 399.25 39424200
20061004 400.50 400.50 394.25 397.00 40205200
20061005 400.50 400.75 393.50 394.50 29274500
20061006 393.50 397.00 389.75 395.75 10132800
20061009 395.00 402.00 395.00 400.50 27199700
20061010 401.25 409.25 400.50 407.50 28067800
20061011 406.25 414.25 405.50 412.75 32250900
20061012 418.00 418.00 414.25 416.50 24672200
20061013 416.50 423.00 416.50 420.75 22228800
20061016 422.00 426.50 415.25 416.25 34839000
20061017 417.25 417.25 409.75 410.25 13891400
20061018 410.00 422.50 408.00 422.00 34926800
20061019 418.75 423.50 417.00 419.00 21429600
20061020 418.25 422.50 417.25 419.50 17878200
20061023 423.25 425.25 419.00 421.75 20106400
20061024 422.75 424.00 418.25 420.00 17674000
20061025 419.00 420.25 415.50 416.75 22529600
20061026 417.50 418.25 413.25 414.25 26818800
20061027 415.50 418.50 411.50 414.50 21167400
20061030 412.25 416.75 408.75 415.25 15001500
20061031 414.50 420.00 412.00 419.50 19312900
20061101 417.50 419.00 415.00 416.00 14693400
20061102 412.75 412.75 405.25 406.00 34925400
20061103 407.25 407.50 398.75 406.75 23961400
20061106 407.75 411.50 405.75 410.25 10982600
20061107 411.50 416.00 411.25 414.00 16608600
20061108 413.50 418.00 411.75 414.00 16211300
20061109 413.25 415.75 408.75 411.25 18595900
20061110 411.50 420.50 409.50 417.00 17509000
20061113 418.75 421.00 415.00 419.00 12984500
20061114 419.00 422.75 416.00 418.75 16526800
20061115 421.00 425.25 419.75 421.75 16191400
20061116 420.00 426.50 418.00 425.25 11861700
20061117 426.50 427.25 419.50 420.50 8784600
20061120 417.25 421.25 416.25 419.00 8712900
20061121 420.00 421.00 415.25 416.25 20350800
20061122 418.25 419.75 413.25 414.50 27262300
20061123 415.00 415.75 406.75 407.50 40044400
20061124 406.00 406.00 398.50 403.50 18088700
20061127 397.00 398.00 385.25 391.00 38660100
20061128 389.00 390.75 385.00 386.75 35136700
20061129 390.50 398.75 390.50 397.75 21895600
20061130 398.00 401.75 387.00 387.00 22747300
20061201 389.00 395.00 385.00 390.75 35148600
20061204 391.00 395.00 377.75 384.50 49217900
20061205 384.00 385.50 368.75 383.25 64696900
20061206 384.00 387.00 380.00 382.00 61597700
20061207 383.25 384.25 375.50 382.75 26126800
20061208 381.00 384.00 378.75 383.25 15328500
20061211 385.50 390.00 382.50 387.50 20388300
20061212 386.50 392.75 384.00 390.00 18567100
20061213 391.25 397.25 391.00 394.00 28076600
20061214 395.00 399.00 393.25 397.25 15234700
20061215 428.50 429.00 417.00 424.50 61594200
20061218 421.50 426.50 415.25 417.25 19592300
20061219 415.00 417.50 411.25 416.25 15417100
20061220 420.00 423.50 418.25 420.00 17045900
20061221 419.00 423.75 418.00 423.00 11778100
20061222 425.00 425.00 417.50 419.00 5642000
20061225 419.00 419.00 419.00 419.00 0
20061226 419.00 419.00 419.00 419.00 0
20061227 422.00 424.50 420.00 424.00 17169200
20061228 427.25 430.00 422.25 426.50 8591900
20061229 427.00 428.50 422.00 425.75 5300300
20070101 425.75 425.75 425.75 425.75 0
20070102 428.50 433.50 426.75 431.50 17609800
20070103 430.25 436.75 430.25 433.00 11421500
20070104 431.50 431.50 424.25 428.00 12628200
20070105 428.00 430.00 423.50 423.50 13100700
20070108 423.50 427.50 418.75 419.75 15628700
20070109 419.75 422.00 418.00 419.00 26274200
20070110 416.75 417.50 412.50 413.00 20245500
20070111 412.50 422.00 408.00 421.25 26830600
20070112 421.00 424.00 415.75 417.25 20740100
20070115 420.75 427.50 419.00 425.50 31405100
20070116 425.00 433.00 422.75 430.00 31296000
20070117 432.00 432.00 426.00 428.00 26267400
20070118 428.50 433.50 425.00 428.50 32867900
20070119 428.50 430.25 424.75 429.50 14479500
20070122 430.50 430.50 420.00 421.00 16258700
20070123 422.50 424.50 418.25 422.00 17655700
20070124 423.00 430.50 420.75 429.00 17743400
20070125 428.00 432.50 425.25 426.75 19801000
20070126 423.50 424.75 419.75 420.00 20120000
20070129 420.00 423.00 420.00 420.50 11225000
20070130 420.50 424.25 420.50 422.75 17663100
20070131 422.25 424.50 416.00 417.75 20072100
20070201 420.00 427.00 418.25 422.25 22770700
20070202 423.50 426.25 423.00 424.50 28028500
20070205 424.75 430.00 423.75 427.50 17328300
20070206 427.75 444.00 427.75 439.25 35786400
20070207 442.50 443.50 435.50 436.50 14060700
20070208 437.50 440.25 430.75 430.75 13727500
20070209 433.75 437.75 433.50 437.00 17643200
20070212 436.25 440.00 434.00 437.50 13076600
20070213 435.75 442.25 435.75 439.00 16252000
20070214 438.75 442.75 438.75 442.75 15622000
20070215 446.25 457.25 446.25 454.00 35683800
20070216 455.75 460.75 450.00 453.75 30479300
20070219 455.75 462.50 453.50 459.25 14283000
20070220 461.25 461.25 450.25 453.25 37932200
20070221 453.50 455.75 445.50 447.25 32336800
20070222 460.00 471.25 456.25 466.50 70501504
20070223 469.50 469.75 451.00 454.00 43908700
20070226 450.75 469.75 450.75 460.75 33800400
20070227 457.00 457.00 442.00 448.25 41147800
20070228 442.00 448.50 433.50 435.75 46457000
20070301 437.75 441.25 423.25 431.25 34189200
20070302 432.00 439.00 427.00 436.00 30087500
20070305 428.25 436.75 425.75 433.75 37085200
20070306 438.00 441.25 434.00 440.50 23902800
20070307 439.00 447.25 439.00 442.75 15601000
20070308 445.50 450.25 443.50 449.25 12118800
20070309 447.25 451.50 441.75 447.25 13214100
20070312 450.50 453.50 444.50 446.25 19264500
20070313 445.25 449.50 440.00 440.00 16300000
20070314 435.00 437.25 428.25 430.00 23998300
20070315 438.00 450.50 437.00 450.00 43748900
20070316 449.00 455.25 447.25 449.50 34906600
20070319 454.25 457.75 450.75 454.00 18078000
20070320 452.00 453.75 445.00 449.25 29629700
20070321 449.25 459.75 448.25 456.50 19676500
20070322 465.00 465.00 453.75 459.00 19271800
20070323 459.75 462.00 454.75 459.00 14395800
20070326 454.75 462.75 453.75 455.00 17071500
20070327 457.75 460.50 451.25 457.00 15330900
20070328 457.00 457.00 450.00 450.00 12518000
20070329 455.00 462.25 455.00 461.25 17407500
20070330 465.00 467.75 455.25 460.00 22583400
20070402 455.75 463.75 455.75 459.00 15823900
20070403 464.00 465.00 459.25 464.50 11470700
20070404 467.25 469.00 456.75 458.00 30937600
20070405 458.00 459.75 455.00 458.00 29925100
20070406 458.00 458.00 458.00 458.00 0
20070409 458.00 458.00 458.00 458.00 0
20070410 458.00 462.50 457.00 461.75 18524100
20070411 463.75 463.75 456.75 458.75 24035100
20070412 456.25 460.75 449.25 459.25 16715300
20070413 460.00 461.50 453.50 460.00 20919000
20070416 463.75 468.25 461.50 466.00 39471600
20070417 466.00 466.50 460.00 465.00 12589900
20070418 460.50 460.75 449.75 453.50 18290500
20070419 451.00 452.50 441.25 447.25 18814800
20070420 448.75 453.00 446.00 447.00 18552700
20070423 449.00 455.00 445.75 452.50 21876500
20070424 455.00 463.50 452.50 458.25 31791100
20070425 461.00 464.50 458.00 460.00 37560400
20070426 462.75 468.25 454.75 458.75 19887600
20070427 459.00 462.25 454.50 460.00 18095600
20070430 454.25 461.75 454.00 457.00 16079200
20070501 459.50 459.75 452.00 453.50 13157800
20070502 453.00 455.50 441.75 444.50 64471900
20070503 444.00 446.50 433.25 444.25 45480900
20070504 440.00 450.25 438.50 446.00 17057600
20070507 446.00 446.00 446.00 446.00 0
20070508 443.00 444.75 427.50 435.00 69313696
20070509 435.50 438.50 428.25 433.00 36503500
20070510 432.25 443.75 432.25 439.50 45403700
20070511 436.75 443.50 435.75 442.00 31655100
20070514 442.00 445.75 437.50 440.50 54144000
20070515 439.00 443.75 436.00 439.75 29537800
20070516 439.75 444.75 437.25 441.50 16576000
20070517 444.75 447.00 438.75 442.00 16163100
20070518 443.75 448.50 441.75 447.00 26803300
20070521 450.00 450.00 442.50 444.25 17236800
20070522 444.25 447.00 443.00 444.75 24910300
20070523 444.00 447.25 441.75 443.25 15129600
20070524 441.25 444.75 437.50 441.25 22361500
20070525 440.00 442.00 435.75 439.25 10397300
20070528 439.25 439.25 439.25 439.25 0
20070529 441.50 444.00 436.50 437.75 9241900
20070530 436.50 438.00 433.50 436.25 14854800
20070531 437.50 448.50 437.50 447.25 17393700
20070601 447.25 447.25 447.25 447.25 0
20070604 454.25 459.25 450.50 454.75 23761300
20070605 458.25 458.25 448.00 450.25 16945700
20070606 450.75 450.75 436.50 438.50 24628200
20070607 436.50 440.00 425.50 428.25 38117700
20070608 425.25 429.25 420.00 426.75 28590800
20070611 428.00 434.75 428.00 432.00 20774600
20070612 432.00 436.00 430.00 432.75 37817600
20070613 429.50 439.00 427.00 437.50 22956400
20070614 440.00 446.50 440.00 445.00 19388000
20070615 444.00 452.50 442.25 450.25 36775400
20070618 453.50 454.50 443.50 443.75 15404300
20070619 442.50 447.25 438.25 438.50 13254700
20070620 441.50 441.50 433.25 435.00 67645904
20070621 430.75 437.25 426.75 433.00 29349100
20070622 437.00 445.50 433.00 438.75 57082700
20070625 437.75 443.25 437.25 442.25 24879400
20070626 414.00 417.75 392.00 407.75 167938000
20070627 410.00 416.50 405.25 410.50 69860704
20070628 413.00 414.00 400.00 403.00 53315400
20070629 405.25 409.00 398.25 405.00 54402900
20070702 402.75 405.00 400.00 402.00 34072500
20070703 403.25 412.00 400.50 409.25 56651600
20070704 411.00 414.50 408.75 413.50 29124900
20070705 414.00 415.50 407.25 409.50 25825800
20070706 410.75 410.75 405.00 409.25 19438100
20070709 409.50 414.75 409.25 411.00 15653200
20070710 412.50 414.25 405.25 405.25 25651000
20070711 403.00 404.25 398.25 401.50 25736800
20070712 404.50 406.75 400.75 405.00 25778200
20070713 410.25 413.00 407.00 411.00 14844200
20070716 410.25 414.00 407.50 409.00 20440500
20070717 409.00 409.00 402.00 404.75 12276600
20070718 399.50 405.50 399.00 402.00 23732200
20070719 412.00 421.25 410.00 421.25 53716600
20070720 423.75 430.25 421.25 428.00 40961400
20070723 426.50 434.00 424.00 433.25 28210300
20070724 431.50 440.00 430.00 430.50 44338900
20070725 429.50 440.75 425.25 435.25 36856200
20070726 437.00 437.25 415.50 415.50 25467800
20070727 410.25 424.50 410.25 420.50 35287300
20070730 423.25 425.25 415.25 417.75 24248500
20070731 426.50 428.00 420.00 422.50 29447700
20070801 416.75 429.75 412.75 423.50 29384000
20070802 429.00 436.75 424.25 435.50 30178800
20070803 439.75 445.00 428.75 431.25 25785600
20070806 427.00 436.75 424.00 424.50 22339400
20070807 430.00 435.25 428.25 433.00 24271200
20070808 435.25 441.00 425.25 436.25 32791600
20070809 451.00 454.50 432.25 440.25 79365104
20070810 437.00 440.75 421.50 421.50 50403500
20070813 423.00 438.50 423.00 436.25 33516700
20070814 435.75 441.00 429.75 431.50 35350700
20070815 427.25 433.25 426.50 431.50 20083500
20070816 426.00 427.25 406.00 406.00 38091300
20070817 413.75 418.25 403.50 416.50 67043900
20070820 417.75 433.25 417.50 431.00 24741700
20070821 435.00 435.00 425.50 428.00 17563000
20070822 428.75 446.75 428.00 446.25 37386100
20070823 450.00 456.00 449.00 450.75 34269100
20070824 447.75 453.50 447.75 451.25 19715100
20070827 451.25 451.25 451.25 451.25 0
20070828 452.75 453.25 445.00 445.75 11418600
20070829 445.50 451.50 444.00 450.50 15492800
20070830 455.00 457.25 440.75 451.00 12695700
20070831 454.50 464.00 453.25 462.25 29893700
20070903 466.75 466.75 460.25 463.50 8659500
20070904 460.25 462.00 456.75 460.00 17735000
20070905 457.75 459.50 444.25 445.50 19866900
20070906 445.00 450.00 440.25 448.00 17710100
20070907 460.00 467.75 447.75 454.00 49950100
20070910 455.75 460.75 452.00 453.00 15550800
20070911 458.00 464.25 457.50 463.50 23973500
20070912 464.00 478.25 464.00 475.25 42808100
20070913 472.25 491.25 468.00 490.00 47126600
20070914 485.75 488.75 474.75 483.00 32200100
20070917 480.50 483.75 466.50 470.50 35034900
20070918 471.00 487.50 468.25 482.25 28780100
20070919 495.00 497.50 480.00 486.25 26226100
20070920 482.50 485.50 471.25 476.25 45081700
20070921 472.75 485.25 471.00 485.00 33736600
20070924 486.00 489.25 479.00 479.00 13113300
20070925 475.25 483.50 475.25 482.00 23081900
20070926 486.00 492.75 478.25 479.00 18582000
20070927 482.50 496.25 482.50 494.75 30725500
20070928 496.50 496.50 484.25 493.50 44599400
20071001 490.00 498.00 483.25 488.50 31683800
20071002 492.00 497.00 489.00 494.25 32749900
20071003 493.00 495.00 486.50 490.00 14822700
20071004 490.50 495.00 486.00 487.25 21676400
20071005 489.75 494.50 485.75 493.75 18926200
20071008 493.00 493.00 483.50 486.00 11923000
20071009 486.50 495.00 486.50 493.25 13737600
20071010 494.00 500.50 493.00 497.00 12667100
20071011 496.00 507.50 494.00 506.50 24299400
20071012 504.00 515.00 501.00 513.50 17292600
20071015 513.00 518.50 508.00 510.00 12136300
20071016 511.00 512.00 497.25 510.00 33798200
20071017 509.00 511.50 501.50 510.00 21920300
20071018 512.00 518.00 497.75 499.00 22454100
20071019 498.00 498.50 489.25 489.75 26417000
20071022 475.00 486.75 473.00 483.50 15078800
20071023 487.75 496.00 482.75 490.50 13920300
20071024 493.25 519.00 490.00 507.00 33892500
20071025 514.50 517.50 508.50 515.00 31326400
20071026 515.00 517.00 501.50 503.00 20007700
20071029 507.50 508.00 494.00 496.00 24816900
20071030 495.50 498.00 488.25 494.00 21135700
20071031 494.00 501.00 490.00 498.00 15575200
20071101 499.25 501.50 488.00 494.25 10449100
20071102 489.00 502.50 488.00 499.25 10874400
20071105 496.00 505.00 491.75 502.00 13055400
20071106 505.00 509.50 498.75 499.75 9605200
20071107 501.50 507.50 492.75 496.75 11237900
20071108 497.75 511.50 492.25 509.50 18677600
20071109 507.50 509.50 491.75 502.50 16519700
20071112 494.75 507.00 491.00 495.00 12860700
20071113 490.00 493.00 483.25 486.25 19474100
20071114 493.25 493.25 482.00 487.00 14231800
20071115 485.25 496.00 480.25 494.50 15830300
20071116 497.00 500.00 481.75 488.50 16399600
20071119 489.00 494.50 472.00 473.75 12403800
20071120 475.00 480.75 470.00 475.00 14586700
20071121 470.00 472.50 452.50 456.25 17730500
20071122 457.50 462.25 451.25 457.75 15411900
20071123 457.00 476.25 454.25 474.25 12168200
20071126 477.00 477.00 458.50 460.50 11549300
20071127 459.00 464.00 452.75 462.25 13803600
20071128 465.00 478.50 456.25 476.75 17554700
20071129 480.50 484.00 464.50 469.25 9905100
20071130 470.00 480.75 450.00 460.00 23390700
20071203 459.25 470.00 456.50 467.75 16935100
20071204 473.50 473.50 464.75 467.25 12391300
20071205 474.50 480.75 468.50 476.75 15093400
20071206 480.00 480.00 465.75 468.75 10063700
20071207 473.00 476.00 465.75 473.75 9065400
20071210 472.75 474.50 465.00 466.25 14605200
20071211 465.50 468.50 458.00 461.50 12586200
20071212 458.00 477.50 455.00 469.50 17405900
20071213 462.25 472.75 458.00 460.00 16490400
20071214 462.75 466.00 451.00 455.00 15150200
20071217 449.25 465.25 447.00 462.00 17355700
20071218 462.00 478.25 460.00 469.25 15840400
20071219 472.50 477.25 467.75 469.00 11416900
20071220 470.25 484.75 465.75 479.00 15255700
20071221 487.00 495.25 484.25 490.25 19546500
20071224 488.00 494.00 484.25 494.00 971800
20071225 494.00 494.00 494.00 494.00 0
20071226 494.00 494.00 494.00 494.00 0
20071227 500.00 503.50 492.75 495.25 5796100
20071228 492.25 500.50 492.00 498.25 6363900
20071231 501.50 503.50 493.50 498.00 2133100
20080101 498.00 498.00 498.00 498.00 0
20080102 494.75 505.50 489.25 489.50 7327400
20080103 487.25 499.50 484.00 497.00 8079300
20080104 498.50 505.00 477.00 479.00 16799600
20080107 480.00 485.50 473.75 480.00 15755000
20080108 485.25 496.75 483.25 492.00 12461200
20080109 491.00 511.50 485.00 507.00 21917600
20080110 509.00 514.00 493.00 493.50 14885700
20080111 490.00 499.50 482.25 489.00 14319800
20080114 487.00 497.00 484.50 488.00 10828000
20080115 488.75 492.00 482.00 482.00 13065800
20080116 482.00 492.50 474.25 484.00 17682000
20080117 489.50 498.75 476.75 478.25 12935300
20080118 475.50 488.50 469.00 473.25 11162600
20080121 466.50 470.00 453.50 456.00 14611100
20080122 447.00 477.00 441.75 474.00 19863900
20080123 481.00 481.50 453.75 459.50 16392800
20080124 474.75 479.00 449.00 458.00 27017400
20080125 466.00 473.75 463.00 468.00 18268200
20080128 463.50 477.50 462.25 473.25 12545000
20080129 477.25 481.00 464.25 472.75 12445100
20080130 471.50 484.25 464.50 480.00 10858400
20080131 477.25 484.75 458.50 465.00 23237300
20080201 472.00 485.00 470.00 481.50 14327300
20080204 485.25 490.00 475.00 480.25 12786100
20080205 481.50 484.75 465.50 467.75 11392100
20080206 466.75 471.50 462.75 470.00 13538700
20080207 468.00 468.00 457.50 461.75 15688000
20080208 469.00 469.00 451.00 457.00 21196600
20080211 451.75 458.00 445.00 450.25 11406400
20080212 454.50 468.50 452.50 468.50 13965600
20080213 465.50 467.00 452.75 459.00 13381000
20080214 459.75 469.00 455.25 460.50 12720700
20080215 460.00 466.50 452.50 457.00 7966800
20080218 457.50 465.75 454.50 463.75 8253500
20080219 461.50 472.25 455.50 461.75 10951000
20080220 459.25 476.75 457.00 472.00 18749100
20080221 485.00 487.00 466.00 478.00 21166800
20080222 473.25 482.75 472.25 478.00 26213400
20080225 484.25 487.25 477.00 486.50 15758200
20080226 490.75 498.00 486.25 497.75 14717100
20080227 500.00 500.50 490.25 499.25 21954300
20080228 497.00 499.00 483.50 488.50 14656000
20080229 487.25 492.75 479.00 482.75 15877400
20080303 474.00 490.75 473.00 487.75 13696400
20080304 489.25 492.50 483.00 490.25 19784600
20080305 496.50 498.75 487.75 490.50 19953400
20080306 495.00 495.00 480.25 482.25 13187600
20080307 482.00 495.75 478.75 490.50 17004600
20080310 488.00 492.75 480.25 481.75 15000800
20080311 481.75 494.00 480.75 490.25 19516700
20080312 495.00 497.00 481.75 488.50 12859400
20080313 483.25 485.00 476.00 484.00 10613800
20080314 485.25 496.00 482.75 486.75 16433800
20080317 474.00 483.00 466.00 466.00 19088300
20080318 472.25 477.50 468.00 476.75 19767800
20080319 480.00 483.25 472.00 478.25 13928600
20080320 472.25 476.00 467.00 471.00 22409700
20080321 471.00 471.00 471.00 471.00 0
20080324 471.00 471.00 471.00 471.00 0
20080325 480.00 487.75 469.00 485.50 29653100
20080326 486.00 488.75 476.75 479.75 22732200
20080327 477.50 487.50 472.25 484.75 11823600
20080328 484.50 488.75 481.00 484.75 11614300
20080331 479.00 488.00 477.25 485.25 12824700
20080401 486.00 493.00 484.50 493.00 14762200
20080402 496.50 505.50 492.00 504.50 20490400
20080403 505.00 509.00 498.50 501.00 14912400
20080404 504.00 506.50 499.50 505.00 9241100
20080407 505.50 507.00 499.75 505.50 8657100
20080408 505.00 506.50 495.00 497.50 6809100
20080409 498.50 506.50 497.50 503.50 8561100
20080410 503.50 508.50 493.75 499.25 15717800
20080411 504.50 504.50 468.25 475.00 29289000
20080414 473.00 480.25 472.00 475.75 16611100
20080415 476.00 480.50 474.25 478.00 14164700
20080416 475.00 475.00 461.75 466.75 27213500
20080417 468.00 468.00 452.75 457.25 24876300
20080418 457.00 465.75 457.00 462.25 19909700
20080421 464.00 464.00 455.00 457.00 15441000
20080422 457.50 463.00 454.75 459.00 16294400
20080423 456.00 474.00 456.00 472.25 27960700
20080424 472.00 481.75 471.50 481.75 16602100
20080425 482.25 483.00 473.00 475.75 16330400
20080428 475.00 477.50 467.75 468.50 13373100
20080429 467.00 467.00 459.00 464.00 13737600
20080430 463.00 472.75 459.75 466.75 13824800
20080501 471.00 476.25 465.25 472.75 5459600
20080502 479.75 480.00 470.75 475.00 13218700
20080506 476.75 477.75 466.25 467.75 14529100
20080507 469.00 470.25 464.50 465.75 10478800
20080508 463.50 474.50 463.50 472.00 16030800
20080509 472.75 479.50 469.75 478.00 15107700
20080512 479.50 481.00 475.00 476.25 8694100
20080513 478.00 480.25 469.00 471.00 7885200
20080514 472.50 473.00 466.50 468.25 14814600
20080515 470.00 470.75 466.50 469.75 8641000
20080516 470.00 471.25 463.25 466.75 12753900
20080519 464.50 464.50 450.75 458.25 19146800
20080520 459.00 461.00 452.25 455.50 19240400
20080521 457.75 464.00 457.00 459.25 16858800
20080522 456.00 460.00 452.25 454.00 14588500
20080523 454.00 455.50 447.25 448.75 13290500
20080527 449.00 456.50 446.50 455.00 11680100
20080528 456.75 461.00 452.50 455.00 12908500
20080529 456.00 457.25 452.50 455.00 18984200
20080530 456.00 460.50 450.25 453.25 12703000
20080602 455.25 456.00 445.75 452.25 10713200
20080603 456.50 459.50 453.25 459.00 17295900
20080604 460.00 461.50 456.00 460.00 16510100
20080605 467.75 471.00 460.50 462.25 12662000
20080606 465.50 469.00 450.25 451.50 14331300
20080610 454.50 457.50 445.00 448.50 16612300
20080611 445.25 454.25 444.50 446.50 13232300
20080612 445.25 447.75 442.75 443.75 13029200
20080613 442.00 451.25 441.75 449.75 9264600
20080616 449.00 450.50 437.25 441.00 12410600
20080617 441.00 452.25 438.50 449.75 13733600
20080618 446.25 446.25 435.00 436.00 14311300
20080619 433.75 435.75 423.50 423.75 14463400
20080620 423.25 427.00 417.50 419.50 16831600
20080623 418.25 423.25 417.75 420.00 12409200
20080624 420.75 422.50 412.25 420.50 14743900
20080625 419.25 430.25 419.25 429.50 12567300
20080626 428.00 431.50 418.50 418.50 14991500
20080627 410.25 431.75 410.25 427.50 16810900
20080630 428.75 444.25 426.25 442.50 18836600
20080701 437.50 440.00 430.50 432.00 17698700
20080702 431.50 446.00 426.75 426.75 13261400
20080703 420.00 442.00 420.00 438.50 13885400
20080704 437.25 437.25 426.50 426.50 10142100
20080707 428.75 442.50 428.75 442.00 10152400
20080708 434.00 446.75 430.50 445.00 14177600
20080709 452.00 452.25 441.25 443.00 11841300
20080710 436.25 438.25 429.25 431.50 12018800
20080711 433.00 441.25 419.00 419.50 11172300
20080714 426.00 432.00 424.00 426.50 9405500
20080715 427.00 431.00 421.25 425.00 14707800
20080716 428.00 439.00 426.25 436.75 13999100
20080717 440.50 445.00 432.75 436.75 15010600
20080718 433.25 446.75 430.50 444.00 13679200
20080721 440.50 440.50 426.75 434.50 11054600
20080722 432.75 446.75 429.00 446.75 11649200
20080723 450.50 452.00 437.25 444.75 10793100
20080724 448.50 451.75 438.00 447.00 8201800
20080725 448.25 449.50 437.75 445.25 9361500
20080728 450.00 451.50 438.00 440.50 8437800
20080729 440.00 447.25 437.25 440.25 5719300
20080730 438.50 457.00 438.50 451.00 13130500
20080731 457.00 458.25 441.75 450.00 14079300
20080801 453.00 468.00 445.00 460.00 23468800
20080804 458.00 462.00 451.50 456.25 12544000
20080805 460.00 468.50 454.50 464.50 12148200
20080806 460.00 464.50 453.50 461.75 12610000
20080807 460.50 465.50 449.00 462.00 15039000
20080808 461.25 481.00 460.25 475.00 10111300
20080811 478.00 486.00 470.00 475.75 10890100
20080812 476.25 480.75 470.25 474.75 13828700
20080813 477.00 477.00 466.50 473.00 11089600
20080814 477.25 482.00 465.50 468.50 8246400
20080815 471.25 478.75 466.50 471.00 9089000
20080818 468.00 478.25 463.25 472.25 8207900
20080819 470.75 471.50 458.50 462.50 7447400
20080820 462.00 464.00 451.50 456.00 8427400
20080821 452.00 459.25 446.00 454.75 9036900
20080822 458.50 472.25 456.25 471.75 9337500
20080826 467.25 467.25 456.25 461.00 8796700
20080827 460.50 479.75 459.75 477.50 10410700
20080828 474.75 479.50 469.75 477.00 8518900
20080829 480.50 482.00 475.00 480.00 8808500
20080901 479.25 489.50 475.25 487.00 5975900
20080902 487.75 492.00 477.25 483.00 13662700
20080903 481.00 492.00 478.50 485.25 10828800
20080904 488.00 488.00 463.50 464.00 8042300
20080905 462.00 469.25 453.50 454.25 11390300
20080908 465.75 465.75 450.00 456.00 5570600
20080909 455.00 458.50 442.25 443.00 18540800
20080910 444.00 467.00 439.50 462.00 25271700
20080911 463.00 463.00 451.75 459.00 11295100
20080912 461.25 461.25 450.25 456.00 9736700
20080915 446.50 452.25 432.00 441.75 18036000
20080916 434.00 434.75 408.50 421.75 28931600
20080917 415.00 433.75 415.00 417.50 23547200
20080918 414.00 422.25 407.75 412.25 22894800
20080919 404.25 445.00 397.00 445.00 15863200
20080922 445.00 454.50 419.50 422.75 15878600
20080923 420.25 424.50 408.00 421.00 19813100
20080924 429.50 438.75 423.00 429.50 13791800
20080925 428.00 436.75 424.25 436.00 11279600
20080926 428.25 432.00 422.00 426.25 9241300
20080929 417.75 428.00 397.75 397.75 12236200
20080930 388.75 415.00 387.25 412.00 24478200
20081001 414.25 423.00 411.75 421.50 15549300
20081002 423.50 439.00 405.00 406.00 10368700
20081003 407.25 422.00 405.00 415.25 12112100
20081006 394.75 416.00 369.75 379.00 10005700
20081007 389.00 393.50 375.25 386.25 13977200
20081008 367.00 386.50 347.25 365.25 15422400
20081009 370.00 382.00 359.75 369.75 16468800
20081010 334.75 360.00 325.00 335.00 18042200
20081013 338.00 358.50 332.00 358.50 18166400
20081014 367.25 373.50 349.50 358.50 14340100
20081015 349.50 364.25 336.75 341.00 27872600
20081016 334.25 334.25 308.75 312.50 14986800
20081017 330.00 330.75 312.75 327.50 23576700
20081020 333.00 337.00 321.50 329.50 15672300
20081021 332.75 349.00 325.75 340.00 20551600
20081022 329.00 336.00 310.50 315.50 19249200
20081023 313.25 333.25 307.00 328.50 13144400
20081024 311.00 320.25 296.25 318.75 26453200
20081027 308.25 312.50 299.00 302.50 15747400
20081028 308.00 321.50 294.00 314.50 21323100
20081029 335.75 347.50 308.00 315.00 30843900
20081030 325.00 344.25 320.00 342.50 17091900
20081031 341.50 353.50 334.75 348.75 17800100
20081103 358.50 364.25 349.00 363.00 12860100
20081104 366.75 372.75 358.50 366.75 20156200
20081105 368.50 368.50 346.50 348.25 14497600
20081106 344.00 358.75 330.00 340.25 17751700
20081107 341.75 355.75 337.25 351.25 14657000
20081110 353.00 367.75 343.50 347.75 10368500
20081111 339.00 347.50 332.50 332.75 8168400
20081112 337.50 345.00 330.00 333.75 13498100
20081113 326.75 348.50 320.00 348.25 19590000
20081114 358.00 372.75 354.50 361.75 21602000
20081117 355.25 360.00 335.75 337.50 22306400
20081118 340.50 347.25 325.00 339.75 13846900
20081119 341.25 342.50 319.75 329.75 15657100
20081120 317.75 325.75 313.25 318.75 14455200
20081121 317.25 326.00 300.75 305.50 14257700
20081124 311.00 338.50 309.75 334.75 19275500
20081125 328.75 341.75 320.75 337.00 20290800
20081126 335.25 354.25 330.00 346.50 20581400
20081127 350.00 351.50 337.25 345.00 9827500
20081128 347.50 355.25 335.25 354.25 10994700
20081201 356.00 356.25 336.50 339.50 10829600
20081202 335.25 345.00 330.75 340.50 13619900
20081203 341.50 347.00 335.00 344.50 9397800
20081204 347.50 353.50 332.75 340.75 11873700
20081205 336.25 340.00 324.00 326.00 14238000
20081208 346.25 360.50 344.00 359.50 13831400
20081209 356.00 361.00 346.50 354.00 12782100
20081210 350.75 352.00 338.50 345.75 14640200
20081211 343.75 347.00 333.00 339.00 16844200
20081212 326.00 350.50 321.50 345.25 9751100
20081215 346.50 350.00 335.75 341.00 9002000
20081216 342.75 348.50 339.25 347.50 9431800
20081217 353.25 354.00 338.50 347.00 15742800
20081218 345.25 349.50 336.00 345.00 10905200
20081219 341.00 350.25 335.00 347.25 15406700
20081222 343.50 350.00 339.75 342.50 9069600
20081223 345.00 362.25 344.75 355.25 6570200
20081224 352.50 362.75 350.00 353.00 1462200
20081229 354.00 358.75 348.75 354.25 5015700
20081230 355.75 390.00 355.25 366.75 6015300
20081231 373.00 377.75 367.25 376.75 2623100
20090102 378.00 380.00 367.75 376.25 4369500
20090105 383.25 394.25 382.50 393.00 8497800
20090106 393.25 402.75 387.50 390.25 17815400
20090107 393.00 394.25 384.75 389.00 9434000
20090108 387.00 392.75 382.75 390.75 11217000
20090109 394.25 396.50 384.00 387.25 9810900
20090112 389.25 389.25 379.00 380.50 6956000
20090113 379.50 384.75 369.00 384.00 10918700
20090114 389.75 391.00 358.75 363.75 16410400
20090115 365.00 376.75 358.50 372.00 13461200
20090116 378.75 386.75 376.75 380.00 10740800
20090119 382.50 389.50 373.50 382.00 7146400
20090120 376.00 394.75 376.00 389.50 14765200
20090121 382.25 406.75 382.25 397.00 17035600
20090122 398.00 404.75 394.00 396.75 12013300
20090123 394.25 411.75 388.00 403.25 13529300
20090126 398.75 414.00 398.50 408.25 11681000
20090127 408.50 409.50 397.00 404.00 10456700
20090128 405.50 416.00 399.75 403.00 11076900
20090129 398.00 405.25 398.00 400.75 13970300
20090130 403.75 414.00 398.00 402.25 13227800
20090202 402.25 405.50 395.00 400.25 10367900
20090203 400.75 403.00 394.75 402.75 8992400
20090204 402.50 406.75 396.50 399.50 12998300
20090205 395.00 398.00 382.75 390.75 15649500
20090206 389.50 390.75 379.25 387.00 13063300
20090209 385.00 385.50 372.00 375.50 14761600
20090210 374.75 385.25 372.00 379.75 16920800
20090211 378.25 393.00 378.25 391.00 11796200
20090212 388.25 389.50 382.25 388.00 11829300
20090213 388.50 394.00 385.50 390.75 11518400
20090216 388.00 391.00 384.25 386.00 4607700
20090217 385.00 389.00 379.25 385.00 14848900
20090218 386.25 386.75 374.75 386.25 11921700
20090219 400.00 405.00 385.25 400.00 24368900
20090220 395.00 415.75 395.00 405.00 21663500
20090223 406.50 407.25 387.25 390.00 15817800
20090224 380.00 392.75 377.00 385.00 12834100
20090225 387.00 388.00 378.25 383.00 20798200
20090226 384.50 387.00 376.50 380.00 18337700
20090227 375.00 375.25 365.00 371.50 21994100
20090302 356.00 363.50 351.50 356.75 17916800
20090303 358.75 359.00 340.25 342.25 18260100
20090304 345.50 360.75 342.00 359.00 17597400
20090305 355.75 355.75 338.00 339.00 19554300
20090306 338.75 344.25 330.25 332.75 15211400
20090309 334.50 340.50 329.50 336.75 16681600
20090310 334.50 337.25 324.00 336.50 21479000
20090311 334.25 343.50 332.00 339.75 16280400
20090312 337.00 350.50 332.75 345.50 13173000
20090313 349.50 356.25 340.00 343.25 12148000
20090316 348.25 359.50 347.00 352.00 12412200
20090317 351.00 353.25 345.75 351.25 9248700
20090318 351.75 360.25 336.25 339.75 18470600
20090319 346.50 347.25 322.25 327.50 22355200
20090320 325.50 342.25 319.50 338.75 29312500
20090323 345.00 346.25 333.00 342.75 13210000
20090324 348.00 356.00 346.25 349.25 13163000
20090325 348.50 351.75 339.00 343.00 10503000
20090326 344.75 345.00 324.25 328.00 19573900
20090327 329.50 339.00 327.75 330.75 18974600
20090330 325.00 328.00 321.25 323.00 15829300
20090331 325.25 336.50 325.25 334.50 22329100
20090401 334.75 341.50 333.00 339.25 13841600
20090402 346.75 349.00 334.00 343.25 18217200
20090403 344.00 348.25 330.75 331.75 19168300
20090406 336.00 336.00 322.00 328.50 17098400
20090407 340.75 356.00 340.50 347.50 22923300
20090408 348.50 352.00 342.50 344.00 19027600
20090409 340.00 347.25 336.00 337.00 17011300
20090414 336.50 339.75 321.25 323.00 24302500
20090415 322.00 340.50 321.50 334.75 25060600
20090416 336.00 340.75 332.25 339.75 14290600
20090417 339.00 350.75 338.50 347.25 17574700
20090420 344.25 345.50 336.75 337.75 2840200
20090421 336.00 340.00 330.25 340.00 2271800
20090422 336.50 338.00 330.25 335.75 2570900
20090423 336.75 341.25 330.25 335.50 2147500
20090424 340.00 351.75 337.00 350.75 5683900
20090427 346.75 358.00 341.25 355.25 2369500
20090428 352.75 364.00 349.50 360.50 2441600
20090429 361.50 362.00 354.50 361.00 2335900
20090430 364.50 369.25 357.00 358.25 3879200
20090501 365.25 367.75 355.50 359.50 707100
20090505 373.75 400.00 359.00 364.75 16612100
20090506 361.75 365.00 346.75 360.50 29883700
20090507 366.00 370.75 359.00 360.00 4673700
20090508 360.00 361.50 344.50 349.00 3899200
20090511 348.75 364.75 346.25 362.00 5155800
20090512 362.50 369.25 360.25 366.25 4400300
20090513 370.50 375.25 363.50 364.50 2510000
20090514 364.75 369.75 362.00 369.75 3788500
20090515 372.75 374.75 365.00 373.00 3369500
20090518 370.50 379.25 367.00 377.00 2510900
20090519 378.50 381.75 369.50 376.50 4437000
20090520 374.00 383.00 373.00 376.25 3201400
20090521 372.75 375.00 359.25 364.75 3789000
20090522 365.25 366.50 354.00 357.00 3142700
20090526 356.00 360.50 352.00 359.50 3319200
20090527 362.75 365.50 351.25 354.00 2150900
20090528 350.00 354.25 348.00 349.00 2585100
20090529 353.50 354.25 339.75 341.75 8640600
20090601 346.50 349.25 333.50 335.00 3710400
20090602 338.25 338.75 329.00 332.50 9472100
20090603 334.00 341.75 333.00 338.00 11574600
20090604 337.75 341.00 332.25 335.00 5532800
20090605 335.50 342.75 334.25 339.50 3058300
20090608 334.50 336.00 329.00 334.25 5193200
20090609 333.00 337.75 328.25 330.25 2192900
20090610 332.00 332.00 320.50 323.25 5966300
20090611 321.75 330.00 320.00 323.25 4435800
20090612 324.00 326.25 320.00 323.50 2598500
20090615 323.50 324.75 316.00 321.00 5442100
20090616 323.00 329.25 322.50 327.50 5423500
20090617 327.50 337.00 324.50 336.00 8401800
20090618 338.50 346.50 336.75 344.50 11097600
20090619 342.75 346.50 342.00 343.00 14197300
20090622 342.75 345.50 338.75 340.16 6149400
20090623 339.75 341.75 338.25 339.75 3473300
20090624 340.25 346.25 338.00 345.33 5793500
20090625 343.75 348.00 338.00 345.00 7390100
20090626 348.00 349.50 341.75 342.89 4782600
20090629 342.50 346.50 340.50 345.00 5473200
20090630 343.00 345.50 338.50 338.50 9184900
20090701 335.00 339.50 332.00 337.25 6139900
20090702 336.00 336.00 320.75 325.71 7781900
20090703 325.50 327.75 322.50 326.38 3241800
20090706 323.50 328.25 321.50 326.62 4477100
20090707 328.50 334.75 327.75 332.16 9544200
20090708 328.75 335.75 327.25 330.61 7164200
20090709 331.25 331.25 326.25 330.86 3649200
20090710 328.25 329.25 323.00 324.17 6029000
20090713 323.25 330.50 322.50 329.34 4139100
20090714 329.75 334.25 326.50 332.00 1933200
20090715 335.75 338.00 330.00 334.48 8782000
20090716 335.25 337.50 333.00 335.50 7559600
20090717 338.00 341.50 336.25 338.75 5738000
20090720 339.50 343.50 335.50 342.25 4054800
20090721 345.25 346.00 338.25 344.19 4470500
20090722 341.25 341.50 334.50 337.86 2308400
20090723 337.50 338.50 329.75 330.25 3299800
20090724 331.00 332.75 319.00 322.25 4695100
20090727 325.00 325.25 318.25 319.25 4615900
20090728 319.25 324.00 316.50 321.25 4795700
20090729 322.25 329.00 321.25 326.77 5826000
20090730 327.00 327.25 303.00 312.70 11059200
20090731 313.75 317.00 305.25 306.87 7439400
20090803 307.00 317.00 305.00 313.10 2927000
20090804 313.70 317.00 312.00 313.30 2089000
20090805 315.00 316.40 312.40 312.40 4475500
20090806 314.90 320.00 311.90 316.50 3560800
20090807 314.20 323.20 313.90 320.47 11107600
20090810 320.80 329.30 319.80 325.50 5793200
20090811 326.40 330.00 325.10 326.10 3728500
20090812 326.10 331.40 326.00 329.60 5102600
20090813 329.30 338.00 327.70 332.80 5268200
20090814 331.70 332.80 325.20 327.00 2902100
20090817 327.10 328.30 318.10 321.90 8194100
20090818 322.00 323.30 319.10 323.30 5053800
20090819 322.90 328.80 320.10 326.60 3717700
20090820 328.20 330.30 324.60 328.90 5058400
20090821 327.20 333.70 327.00 333.70 2962500
20090824 335.50 336.30 329.60 332.00 16846500
20090825 330.20 333.10 326.80 332.10 8474300
20090826 331.20 333.60 323.60 324.00 15238400
20090827 323.90 329.30 301.60 306.00 56261500
20090828 304.40 313.60 294.20 312.20 38628100
20090901 318.00 318.00 309.70 312.70 16361500
20090902 314.80 318.00 313.60 316.90 16206200
20090903 317.40 320.00 316.00 317.70 10209900
20090904 318.40 324.30 318.40 320.70 13346200
20090907 323.00 327.70 319.00 326.00 6987300
20090908 326.00 327.90 319.60 322.60 13415600
20090909 320.60 328.40 320.60 327.10 11312800
20090910 329.80 332.80 325.60 331.20 11909200
20090911 330.30 335.10 330.30 332.40 11550100
20090914 329.00 340.90 327.30 339.50 17973000
20090915 340.00 344.80 333.80 343.10 13460400
20090916 342.50 345.20 337.30 344.40 17277700
20090917 348.20 349.60 343.10 344.80 19895300
20090918 344.30 346.00 341.80 342.70 28243100
20090921 341.20 343.50 340.40 342.50 9819800
20090922 342.90 346.00 340.50 340.50 8404700
20090923 340.00 343.90 337.70 342.00 7437000
20090924 342.70 346.10 338.80 342.50 10854100
20090925 343.20 345.00 339.90 342.00 10125900
20090928 342.20 343.60 336.00 343.30 9078000
20090929 345.10 345.70 338.50 344.20 9261100
20090930 344.20 354.90 343.20 349.20 18046200
20091001 351.00 351.00 327.30 334.00 33978200
20091002 332.20 335.30 329.40 333.00 15966100
20091005 336.00 339.00 332.10 337.31 11707800
20091006 340.10 342.40 336.30 339.10 9836000
20091007 339.10 339.70 333.00 333.00 19071400
20091008 338.50 338.70 321.50 324.20 24115700
20091009 322.50 327.40 315.10 319.30 27422200
20091012 322.00 323.50 319.00 320.60 23410800
20091013 321.10 321.50 317.20 317.70 17654600
20091014 320.20 323.60 313.50 318.23 23766200
20091015 319.20 322.90 318.00 319.50 34317800
20091016 321.10 325.30 320.10 322.10 25109000
20091019 325.10 326.80 322.50 324.79 15263300
20091020 327.60 331.50 324.60 326.90 19782200
20091021 322.60 323.00 315.20 316.10 24630800
20091022 315.30 315.30 309.60 314.00 18339000
20091023 315.70 320.80 314.10 317.30 13208100
20091026 317.00 320.90 317.00 318.90 12609300
20091027 320.20 322.90 318.00 321.00 22992400
20091028 320.00 325.40 318.70 319.10 18588100
20091029 318.00 319.00 313.30 315.20 23503900
20091030 316.60 320.60 313.60 314.50 26146400
20091102 316.10 320.40 311.80 318.70 8610800
20091103 316.40 319.00 311.30 313.60 11080800
20091104 313.60 315.30 310.20 313.40 10952600
20091105 312.70 316.00 307.20 313.80 18094000
20091106 315.30 317.80 312.70 317.80 10419000
20091109 319.30 322.50 318.80 320.20 14284400
20091110 320.50 323.40 317.70 318.70 8887400
20091111 319.70 321.30 314.40 315.70 13163900
20091112 315.10 317.90 312.40 315.80 13338200
20091113 318.90 321.10 316.20 320.80 11260500
20091116 321.00 326.80 319.20 324.50 10857200
20091117 324.40 331.10 323.80 325.90 12957400
20091118 328.30 334.00 327.60 331.00 11305300
20091119 332.60 332.60 327.40 328.00 10769600
20091120 329.60 332.90 325.60 329.00 15144800
20091123 330.00 334.90 330.00 333.50 8918700
20091124 331.50 333.80 327.20 331.90 10066700
20091125 340.00 350.00 332.10 335.50 9166300
20091126 335.00 335.50 327.40 327.80 8461700
20091127 323.50 332.50 320.20 331.00 6578700
20091130 331.00 332.10 327.20 328.10 7556100
20091201 331.40 335.80 329.40 335.30 6957100
20091202 336.60 341.70 335.00 340.00 7640300
20091203 340.70 343.00 332.90 336.50 14354600
20091204 336.00 339.10 330.90 336.00 12225000
20091207 335.40 341.30 334.70 341.10 8961200
20091208 339.70 344.20 339.70 342.00 13345900
20091209 341.50 342.00 336.00 337.50 15735400
20091210 336.80 343.40 336.20 339.80 8863700
20091211 341.20 345.50 340.50 342.70 9419700
20091214 344.30 348.70 341.40 346.60 12862000
20091215 347.10 347.90 343.70 345.30 9773400
20091216 346.50 348.40 342.70 345.00 11311100
20091217 345.50 346.80 343.00 343.50 7818600
20091218 343.00 348.90 342.90 342.90 28748400
20091221 345.50 347.60 343.00 346.10 13177100
20091222 346.00 348.40 344.30 346.80 5282900
20091223 349.30 349.30 345.00 347.50 10711400
20091224 346.10 350.00 346.00 350.00 1424700
20091229 352.70 359.00 350.90 359.00 7184600
20091230 357.40 360.30 357.10 359.00 4719300
20091231 360.80 361.70 356.70 359.50 3333800
20100104 362.90 364.10 360.00 361.00 8372400
20100105 361.90 367.20 360.70 366.90 10375400
20100106 367.60 372.00 366.50 371.40 16252000
20100107 371.40 373.80 370.00 371.50 15410600
20100108 372.10 374.10 365.70 368.50 15870600
20100111 371.50 371.70 367.00 367.40 10988600
20100112 367.30 372.00 362.60 366.30 17425800
20100113 365.90 367.70 363.90 366.50 6496800
20100114 368.40 371.60 367.70 368.50 5835000
20100115 369.60 371.80 365.10 368.00 18567900
20100118 365.50 366.90 362.10 364.70 12288100
20100119 364.40 366.90 359.80 366.30 10250900
20100120 364.80 366.20 361.40 364.30 12951200
20100121 365.80 366.10 359.10 360.80 9242700
20100122 359.00 361.50 357.60 359.50 14723500
20100125 357.20 358.70 353.30 354.50 7071100
20100126 352.00 355.00 351.20 353.30 11903700
20100127 351.50 355.40 349.00 355.30 11577400
20100128 359.00 359.00 352.70 352.70 10448400
20100129 353.90 354.80 348.70 353.00 20386900
20100201 350.90 353.80 348.50 351.70 12376700
20100202 350.50 353.50 346.20 347.10 21752100
20100203 348.00 348.00 336.20 337.03 30436800
20100204 340.30 344.00 337.50 340.50 32021700
20100205 339.20 350.00 329.70 345.90 40996700
20100208 352.00 352.90 343.90 344.30 19132300
20100209 345.00 346.30 341.20 343.80 12398100
20100210 345.60 345.90 342.50 343.40 9552000
20100211 346.30 348.90 342.70 348.20 16881300
20100212 350.30 351.50 341.20 341.70 12669800
20100215 343.00 346.00 340.30 341.40 7774100
20100216 343.20 346.30 342.50 344.29 9462800
20100217 348.80 351.50 345.40 349.00 10319200
20100218 365.00 368.10 352.40 364.00 23747200
20100219 363.00 367.30 359.90 366.40 17205100
20100222 368.50 371.40 366.00 369.50 21502900
20100223 371.00 372.20 367.90 369.79 13884000
20100224 370.00 373.40 369.90 371.74 10660100
20100225 371.60 375.40 368.60 370.00 18554900
20100226 370.80 375.30 370.00 374.30 11310900
20100301 376.70 379.40 372.80 379.00 11991100
20100302 380.30 383.70 378.60 382.10 11667200
20100303 382.00 385.00 378.20 381.70 9540600
20100304 381.30 387.50 379.70 385.40 12444300
20100305 385.60 388.70 384.90 387.20 8067500
20100308 385.80 388.40 383.20 384.30 5213300
20100309 383.80 384.60 378.30 380.40 11727300
20100310 380.10 381.70 375.50 376.40 11343000
20100311 375.10 377.60 373.90 376.00 8031600
20100312 378.40 380.40 376.30 378.90 10503800
20100315 378.20 379.80 374.30 375.00 6204000
20100316 376.10 377.50 374.70 376.50 10179800
20100317 378.40 379.00 375.10 376.10 9918100
20100318 374.20 376.80 372.20 376.50 9016300
20100319 378.40 386.70 376.50 384.20 20143400
20100322 385.00 389.40 383.00 387.38 8933800
20100323 386.00 389.90 377.70 380.20 14340500
20100324 381.70 384.10 379.20 379.20 13273300
20100325 379.90 382.20 378.80 381.00 10670200
20100326 381.40 382.00 377.80 380.80 9746100
20100329 381.40 383.50 379.50 381.80 6577100
20100330 383.90 384.10 374.70 375.70 9940000
20100331 377.40 377.40 369.30 371.30 17469500
20100401 374.70 374.70 369.20 373.80 8711100
20100406 373.90 375.00 364.70 368.80 14236900
20100407 368.10 371.00 366.50 370.50 14192200
20100408 371.50 371.70 366.70 369.10 9284300
20100409 372.50 374.00 368.20 368.70 7209200
20100412 371.80 373.00 368.80 370.80 10232000
20100413 368.00 376.80 367.70 375.00 10781400
20100414 378.10 385.00 376.30 379.20 14155400
20100415 380.00 381.10 373.80 376.00 9841000
20100416 374.90 377.10 371.00 372.10 11549900
20100419 370.70 375.30 369.90 374.30 13163800
20100420 377.00 378.80 373.90 377.00 15407900
20100421 370.10 370.60 358.70 360.44 12440900
20100422 357.00 359.60 353.10 354.20 14309700
20100423 355.30 359.60 354.90 357.90 7539100
20100426 362.00 362.80 360.10 361.27 13271500
20100427 360.60 361.80 355.20 355.20 11391200
20100428 353.50 354.30 347.60 348.20 9370000
20100429 351.70 355.80 349.90 354.10 27644400
20100430 355.40 356.70 341.30 344.40 18127100
20100504 347.40 353.10 346.20 348.90 15499400
20100505 348.80 348.80 342.00 342.90 9072800
20100506 340.10 352.00 340.10 341.70 11963800
20100507 331.40 338.90 326.20 330.30 18004900
20100510 334.10 340.10 331.00 339.60 18163400
20100511 335.50 342.00 335.50 341.30 14052400
20100512 343.20 349.00 339.20 347.10 10181300
20100513 350.00 351.10 340.80 343.10 9478000
20100514 342.40 343.60 330.20 331.90 20416800
20100517 332.50 334.50 329.90 330.40 12610400
20100518 333.70 334.80 329.60 333.90 10263000
20100519 331.70 333.80 328.60 330.00 10742300
20100520 331.00 333.00 320.30 324.95 11398500
20100521 321.50 325.70 319.30 323.70 18391100
20100524 327.10 328.50 325.00 326.80 8542100
20100525 318.40 322.20 317.60 317.70 12859900
20100526 319.40 319.50 314.70 315.30 19785100
20100527 316.00 320.10 313.30 318.30 16775100
20100528 320.20 324.30 318.90 322.70 12654900
20100601 323.50 325.30 320.30 324.00 10669400
20100602 322.70 325.80 320.00 325.60 5940100
20100603 331.00 331.00 323.40 324.20 8883400
20100604 324.00 329.80 319.80 321.00 13220400
20100607 316.20 321.90 315.40 319.10 6873000
20100608 319.10 321.30 317.00 320.30 13184800
20100609 323.00 323.60 317.80 320.47 10287700
20100610 321.50 325.10 319.10 324.90 10343100
20100611 327.40 327.40 319.60 321.20 10594900
20100614 324.80 324.80 319.50 323.00 6458200
20100615 322.20 326.90 320.20 325.10 8439000
20100616 328.00 328.00 323.90 325.70 9770700
20100617 324.40 328.10 321.90 324.70 6627400
20100618 326.20 328.20 323.30 326.30 18964700
20100621 330.30 331.00 323.10 323.80 7146600
20100622 323.50 325.10 319.70 321.80 9403500
20100623 321.00 323.00 319.30 320.00 9407600
20100624 322.40 322.40 316.90 317.80 11582300
20100625 318.70 320.10 316.40 319.00 6575300
20100628 322.70 322.70 316.60 319.00 7571000
20100629 317.60 319.20 311.00 312.80 10855300
20100630 314.20 314.80 310.60 313.50 11806300
20100701 310.40 311.80 306.60 307.20 8768400
20100702 308.90 310.50 304.50 308.50 10822800
20100705 309.80 309.90 305.70 309.10 5853300
20100706 310.00 316.40 308.80 315.73 10516600
20100707 312.30 317.80 311.00 317.70 7499500
20100708 320.90 321.30 317.60 320.50 6982800
20100709 323.20 323.20 318.20 321.70 8261900
20100712 321.70 323.40 319.80 321.00 4735800
20100713 321.60 330.10 321.20 328.50 9540900
20100714 328.20 328.20 317.10 318.90 11078700
20100715 320.60 320.70 315.00 316.50 9527900
20100716 317.80 323.40 317.50 318.60 9466300
20100719 319.00 323.00 316.50 318.30 5333200
20100720 320.70 320.70 311.90 312.90 8386200
20100721 315.80 317.90 314.40 315.20 5992700
20100722 314.00 317.70 311.60 315.80 13409300
20100723 315.30 317.70 313.60 316.50 7416300
20100726 318.60 318.60 312.30 316.90 6060500
20100727 318.90 320.00 315.60 318.06 10888600
20100728 320.80 325.70 315.20 317.00 7333300
20100729 320.60 329.90 316.40 320.10 14046900
20100730 318.50 320.40 312.40 312.40 10678400
20100802 317.00 319.30 312.10 318.90 8633300
20100803 317.90 320.80 315.70 320.80 5390500
20100804 321.80 325.00 318.10 324.60 13002000
20100805 326.00 326.00 321.70 323.40 7116300
20100806 325.60 327.00 319.40 320.00 10822700
20100809 320.30 324.60 320.30 324.60 4497300
20100810 325.00 326.90 321.80 326.90 7430500
20100811 325.90 326.90 316.80 317.00 7826700
20100812 316.50 318.80 311.20 312.70 6564300
20100813 309.50 312.00 306.40 309.10 8341800
20100816 309.40 310.40 302.70 304.70 9446700
20100817 305.20 313.40 303.90 313.20 7410600
20100818 313.00 313.00 307.30 309.60 9785600
20100819 310.20 311.20 302.00 303.80 11554400
20100820 304.30 304.30 296.10 302.30 13342400
20100823 303.20 304.00 299.30 302.20 6475500
20100824 300.80 301.20 295.80 298.30 8826100
20100825 297.10 300.00 296.00 299.10 8130800
20100826 300.50 302.10 298.70 300.10 9173400
20100827 297.90 299.70 294.20 296.50 9064100
20100831 291.20 295.50 288.10 294.70 14793500
20100901 296.90 303.50 294.50 302.00 11323600
20100902 303.00 315.00 301.40 310.32 17567300
20100903 315.00 325.10 314.40 321.60 18308900
20100906 323.30 323.90 317.90 322.50 6067800
20100907 323.10 324.40 317.80 323.20 9319500
20100908 323.40 331.60 321.50 323.30 17681700
20100909 321.60 323.30 317.00 319.10 15272800
20100910 319.50 324.40 315.00 322.90 10159300
20100913 323.90 334.50 323.20 333.10 12055300
20100914 336.90 336.90 330.00 334.40 11748600
20100915 336.00 342.00 333.90 340.80 14268200
20100916 341.40 341.40 329.50 329.80 10854900
20100917 331.50 335.90 329.20 329.20 15846300
20100920 330.90 334.50 330.20 333.80 9285800
20100921 334.80 337.30 332.20 334.40 8524200
20100922 336.00 337.40 331.00 334.67 12207000
20100923 334.10 337.40 330.20 337.10 7183000
20100924 336.90 348.20 335.20 347.50 8557300
20100927 347.70 347.80 345.00 346.40 5286100
20100928 345.50 345.70 335.60 338.30 10625400
20100929 341.50 342.30 336.20 341.50 6551800
20100930 341.60 347.90 339.80 342.30 8376400
20101001 343.90 344.40 339.50 343.10 6660800
20101004 343.80 348.70 341.40 342.50 7977200
20101005 343.50 351.40 341.90 350.80 7201500
20101006 352.20 355.40 351.00 355.40 5437900
20101007 356.90 357.10 349.00 350.10 7817000
20101008 353.00 355.40 349.80 351.90 8928500
20101011 352.30 356.30 351.20 355.80 9179200
20101012 353.20 355.50 350.50 355.00 8835300
20101013 357.00 366.20 355.90 365.00 10425200
20101014 365.00 370.30 363.50 366.50 11796400
20101015 369.00 372.90 363.40 365.80 15771500
20101018 363.90 370.00 363.90 369.90 5133500
20101019 370.00 370.00 358.60 363.90 15572900
20101020 354.00 355.00 346.80 349.90 16759700
20101021 348.40 360.70 344.60 357.20 12361900
20101022 358.40 361.80 355.70 358.40 6462500
20101025 359.90 360.70 354.20 354.20 9313400
20101026 353.60 353.90 345.70 347.80 9520200
20101027 346.00 346.70 342.60 343.40 8619400
20101028 344.40 348.40 344.40 348.40 7777300
20101029 348.40 348.70 340.70 344.70 8575700
20101101 348.40 354.20 345.80 353.10 6651200
20101102 353.00 357.40 350.80 353.50 5090700
20101103 350.50 353.20 342.60 343.10 10331800
20101104 345.60 346.50 339.10 342.60 10075200
20101105 342.00 346.00 337.90 341.90 12721000
20101108 343.10 347.00 341.50 342.00 7285300
20101109 341.00 349.40 341.00 348.50 9230400
20101110 349.00 365.00 346.70 359.40 11539500
20101111 359.20 359.20 353.30 354.50 8191500
20101112 351.00 355.70 349.20 350.50 8240600
20101115 350.00 354.50 344.30 352.50 7891000
20101116 352.40 352.40 345.20 345.20 7934200
20101117 343.60 348.00 340.10 347.80 5580200
20101118 348.70 354.30 345.90 352.70 6425600
20101119 353.80 353.80 346.50 349.70 6430500
20101122 352.50 352.60 345.00 345.90 4084900
20101123 345.00 348.10 338.80 338.80 8649400
20101124 338.40 339.90 333.00 333.80 9006200
20101125 333.90 336.00 333.10 335.10 6389800
20101126 333.10 341.20 333.10 340.10 6829600
20101129 342.10 342.10 333.40 333.90 5285900
20101130 335.70 337.10 330.30 330.30 14184500
20101201 332.00 332.00 319.70 326.60 11123500
20101202 329.50 331.60 325.90 330.80 9598800
20101203 329.10 329.60 325.10 326.20 8391300
20101206 328.80 329.90 323.90 325.50 8811000
20101207 323.20 325.90 321.00 325.00 14834800
20101208 323.20 325.60 318.10 325.10 8834100
20101209 325.60 326.80 320.10 324.70 9628900
20101210 324.80 332.70 319.20 330.40 12810700
20101213 331.90 332.50 327.60 330.50 5341600
20101214 331.10 338.00 327.90 337.50 9640900
20101215 336.70 337.10 331.70 333.50 7890700
20101216 335.60 335.60 328.90 330.40 6498500
20101217 330.80 332.00 324.00 325.00 10552000
20101220 324.70 327.80 323.50 327.50 5821000
20101221 329.00 336.10 326.70 335.10 12573000
20101222 334.50 336.20 331.90 332.80 10254300
20101223 333.10 335.50 331.10 334.90 3594800
20101224 334.90 336.30 331.70 336.30 1540700
20101229 337.40 338.00 333.80 336.00 6449900
20101230 335.40 335.40 330.60 330.70 3737000
20101231 332.20 332.70 329.70 330.00 1849800
20110104 340.00 342.30 331.90 342.30 11296100
20110105 345.20 346.90 339.70 341.80 7219500
20110106 344.10 351.30 342.10 350.90 8422200
20110107 351.00 353.00 343.80 346.80 9042500
20110110 345.90 346.80 339.10 340.40 6956800
20110111 342.90 345.20 335.50 340.00 9664200
20110112 343.80 345.70 340.00 345.60 7640600
20110113 345.00 346.50 340.80 342.60 6461400
20110114 344.90 346.70 340.70 346.70 5144100
20110117 346.70 353.30 344.10 349.40 4196300
20110118 351.10 361.50 349.60 361.10 14556500
20110119 362.70 362.70 348.30 349.90 14080800
20110120 348.40 350.80 343.10 343.20 8513900
20110121 344.90 353.10 342.40 349.60 8235000
20110124 353.20 356.30 350.00 353.00 7408700
20110125 353.20 354.80 348.00 351.60 7016200
20110126 354.10 359.30 352.50 355.60 7372700
20110127 353.30 355.00 346.50 347.20 11788000
20110128 345.80 354.60 345.80 348.90 8509600
20110131 349.00 349.60 338.80 342.00 11275300
20110201 343.10 343.70 331.50 333.60 20416500
20110202 336.30 338.00 329.50 332.00 12678600
20110203 332.50 332.70 328.80 329.60 8051400
20110204 329.90 336.90 327.90 336.90 12059500
20110207 338.40 342.50 336.90 341.20 10662100
20110208 342.50 346.10 340.10 346.00 9202000
20110209 351.90 352.60 348.00 350.90 9764400
20110210 352.70 352.70 346.10 350.10 5932900
20110211 350.60 359.00 346.10 356.50 10245700
20110214 356.80 360.00 352.00 354.14 9443400
20110215 352.80 353.50 347.00 350.80 6301700
20110216 352.00 356.80 350.10 355.70 7052800
20110217 348.60 349.80 335.10 340.90 20213400
20110218 342.60 342.70 333.10 342.70 11076200
20110221 344.10 345.52 335.14 341.50 6687700
20110222 340.30 340.80 322.30 326.80 26978200
20110223 327.60 334.00 324.60 327.00 10818100
20110224 324.00 327.30 320.90 325.50 1872886400
20110225 326.00 329.80 326.00 327.60 1672187904
20110228 327.00 331.70 325.93 328.90 4814900
20110301 328.60 334.50 323.00 324.00 5302200
20110302 322.00 322.79 317.20 320.80 7966900
20110303 323.00 329.00 320.30 327.70 8417100
20110304 328.60 331.40 324.30 324.30 9097900
20110307 323.10 328.50 321.10 325.10 2246100
20110308 324.90 328.30 323.50 327.70 1032600
20110309 328.30 330.30 327.00 330.30 7401600
20110310 326.20 328.90 322.90 323.10 8546200
20110311 321.80 324.10 319.70 320.70 5466100
20110314 320.20 322.50 317.20 319.90 7303800
20110315 315.00 318.50 310.00 317.00 11408000
20110316 317.50 319.20 306.40 306.40 16285400
20110317 308.10 324.90 304.70 307.10 14382300
20110318 308.00 318.50 306.60 318.40 16743100
20110321 322.60 325.70 320.00 325.10 10048700
20110322 325.00 326.70 320.50 320.50 8152900
20110323 320.00 323.30 316.30 318.80 8971600
20110324 319.50 328.60 318.10 327.20 8028600
20110325 328.90 328.90 323.70 325.90 7370300
20110328 326.10 331.50 323.80 328.50 6133600
20110329 329.70 331.90 328.10 331.70 4040000
20110330 335.70 335.70 326.60 329.30 8569800
20110331 328.40 329.90 324.90 324.90 12636900
20110401 325.10 331.50 323.20 330.40 7897000
20110404 332.60 332.70 328.00 332.20 8693700
20110405 332.30 335.70 331.40 333.86 11361900
20110406 335.30 335.30 330.60 331.60 6471400
20110407 335.00 336.70 332.10 335.00 7584800
20110408 338.00 346.30 335.10 336.70 10525000
20110411 339.90 340.10 335.00 339.00 6368300
20110412 335.80 339.50 334.00 334.40 6601300
20110413 333.00 337.40 331.50 334.20 7751200
20110414 332.10 332.60 326.90 329.50 10295000
20110415 331.50 335.53 330.20 334.00 6748100
20110418 335.20 337.80 327.70 329.00 11851100
20110419 328.90 332.90 325.60 326.40 8596300
20110420 320.00 334.40 318.60 325.10 7222500
20110421 326.40 326.70 321.70 324.50 6612600
20110426 322.90 335.30 320.80 329.40 6182500
20110427 330.50 332.20 326.70 328.00 6837200
20110428 331.50 331.50 327.80 327.90 8303500
20110503 329.90 335.40 327.00 329.80 9385000
20110504 333.70 429.10 326.10 327.00 12848500
20110505 328.70 329.00 322.70 323.80 8831300
20110506 323.90 328.10 323.00 326.00 9397700
20110509 324.20 325.64 321.60 323.70 7736400
20110510 324.70 332.85 323.30 332.50 9726700
20110511 333.90 336.20 332.20 335.10 9967300
20110512 333.10 334.43 329.20 334.40 9362900
20110513 335.70 342.00 334.20 339.20 11202000
20110516 335.30 339.60 331.90 339.00 7801600
20110517 337.50 340.50 334.90 337.10 7958400
20110518 336.50 345.30 330.40 336.80 11822100
20110519 338.00 342.70 335.20 340.80 8244100
20110520 340.70 342.50 335.60 337.40 7090900
20110523 332.90 335.80 329.80 330.20 10385700
20110524 329.90 331.10 327.30 328.70 11136800
20110525 327.00 331.90 323.50 330.70 6369100
20110526 332.00 332.90 329.00 329.70 5272700
20110527 332.60 333.00 329.80 330.70 4974600
20110531 332.80 334.80 329.90 330.20 9460100
20110601 330.20 332.60 327.40 329.50 9691200
20110602 327.40 328.80 325.10 325.40 6115800
20110603 326.40 326.50 321.40 324.20 7042500
20110606 323.30 325.90 321.80 324.20 4839600
20110607 324.60 326.20 321.30 324.40 6641800
20110608 322.10 323.30 318.90 319.50 9200000
20110609 319.70 320.60 318.30 319.30 10696100
20110610 318.60 320.20 311.80 312.80 10077200
20110613 313.00 314.60 312.50 313.50 5772300
20110614 314.00 316.50 312.50 315.10 10353300
20110615 314.90 316.60 312.50 313.90 8117700
20110616 312.60 315.30 308.20 312.60 11397500
20110617 311.00 312.70 307.80 309.90 15181500
20110620 306.10 309.40 304.50 307.50 6744100
20110621 308.60 309.40 305.20 307.60 10415600
20110622 307.40 310.10 306.20 308.80 7862100
20110623 307.80 309.00 303.90 304.90 6466700
20110624 308.30 308.38 303.90 305.50 5521500
20110627 305.40 307.80 304.90 305.40 3756100
20110628 306.90 311.70 305.24 311.05 10519600
20110629 311.30 318.90 309.70 317.40 11095000
20110630 318.00 319.50 315.70 318.50 11241500
20110701 319.50 319.50 316.30 318.90 3939900
20110704 319.50 319.90 317.70 319.00 5560100
20110705 319.00 320.60 316.60 317.90 6581200
20110706 317.80 319.50 313.62 315.60 9511600
20110707 317.20 317.20 313.80 315.00 7890400
20110708 315.20 316.30 308.20 310.80 7102100
20110711 309.90 311.90 301.00 302.40 12057600
20110712 299.90 302.90 294.20 299.00 16608100
20110713 297.60 306.50 296.60 305.80 11901400
20110714 303.90 306.30 301.00 303.00 13256100
20110715 302.40 304.78 299.90 300.40 8464300
20110718 298.70 299.00 294.50 296.90 6230100
20110719 297.50 301.70 295.50 298.60 6744000
20110720 301.70 302.70 299.40 302.20 6619700
20110721 302.80 306.20 298.70 304.00 7084300
20110722 306.00 307.30 304.50 305.00 4744200
20110725 303.40 305.40 303.20 303.90 4445900
20110726 303.90 304.70 300.10 301.30 8311900
20110727 300.50 301.00 290.90 292.50 11680700
20110728 297.80 309.80 295.90 306.80 18464300
20110729 304.00 304.80 300.00 304.00 11136100
20110801 306.70 306.70 293.50 295.00 9696000
20110802 294.10 296.00 288.20 289.00 11967800
20110803 285.90 291.50 282.20 284.90 12332800
20110804 288.70 291.90 270.80 271.60 18260500
20110805 264.00 273.50 261.60 262.90 17757700
20110808 261.10 267.09 254.40 256.00 16776700
20110809 252.40 256.41 241.00 256.20 20647700
20110810 262.00 265.00 245.90 248.10 16547500
20110811 254.90 254.90 242.40 252.70 14503400
20110812 251.40 260.90 248.70 260.90 17835300
20110815 264.20 265.86 258.90 264.00 7629200
20110816 263.30 263.30 257.20 261.60 8100800
20110817 260.90 265.10 258.00 264.40 11685400
20110818 260.70 263.00 249.80 253.80 11266100
20110819 252.50 259.00 245.00 253.50 12615200
20110822 251.00 263.00 250.20 258.10 1200200
20110823 261.50 264.10 256.30 258.80 6547900
20110824 261.50 267.80 257.60 266.90 12293700
20110825 268.60 269.70 258.10 260.60 9347100
20110826 260.70 261.59 252.50 260.20 6532200
20110830 265.20 268.23 262.50 268.20 4886300
20110831 269.90 276.50 269.20 275.30 11412400
20110901 274.70 276.59 269.90 274.30 9350900
20110902 270.00 272.70 265.40 266.50 8971500
20110905 263.10 264.40 255.20 257.60 7201000
20110906 257.50 266.25 256.50 264.40 11107700
20110907 273.90 276.60 268.90 275.10 8532200
20110908 275.10 280.20 273.20 277.50 8229500
20110909 277.80 279.20 270.60 272.50 8025800
20110912 267.70 273.80 265.60 271.00 6923800
20110913 274.70 275.48 267.40 272.80 9239900
20110914 270.00 276.59 268.50 273.20 11939800
20110915 276.40 280.60 275.61 279.00 8515300
20110916 281.10 284.33 278.70 284.30 18610500
20110919 282.20 284.90 277.10 280.00 7081200
20110920 285.70 287.50 285.70 286.70 9695500
20110921 285.50 288.74 284.40 286.20 7458100
20110922 280.10 281.59 272.80 275.40 10289300
20110923 279.40 279.40 270.00 273.80 10816000
20110926 270.00 274.10 269.20 271.60 12193100
20110927 277.90 278.60 273.80 276.40 12111600
20110928 276.40 278.00 268.70 270.40 12667400
20110929 267.90 271.89 264.80 268.20 14184400
20110930 266.90 268.20 260.20 267.30 12836500
20111003 260.10 262.40 258.10 260.00 7804300
20111004 256.70 259.35 251.20 254.00 12573900
20111005 258.40 260.88 255.70 258.40 10729400
20111006 260.40 267.70 257.80 267.70 16541000
20111007 268.60 271.70 265.90 268.50 11111700
20111010 270.30 273.30 269.80 270.40 9611900
20111011 270.50 281.20 269.60 281.10 11551500
20111012 280.90 283.30 275.51 282.00 15467100
20111013 280.50 284.70 279.60 282.10 28726700
20111014 283.30 286.50 282.20 285.50 5705400
20111017 287.60 294.00 280.60 282.60 14572600
20111018 280.40 286.50 279.60 285.20 8108400
20111019 278.90 288.40 276.60 278.50 10449500
20111020 274.40 282.40 270.30 271.80 14280500
20111021 274.00 275.20 272.62 275.60 8367900
20111024 277.60 285.90 275.80 284.70 7542300
20111025 284.10 284.60 277.50 281.20 7010100
20111026 280.90 282.60 276.50 279.00 7413100
20111027 285.90 288.80 283.30 286.90 10159100
20111028 288.00 289.00 284.10 286.20 6238700
20111031 284.60 284.70 276.60 276.60 8606500
20111101 273.00 274.20 266.60 271.40 8539800
20111102 274.30 275.30 267.10 269.00 9765800
20111103 266.20 278.20 266.10 277.80 12120200
20111104 274.80 278.00 271.60 273.90 7953400
20111107 271.50 274.40 268.50 272.60 6232100
20111108 273.40 279.20 272.90 277.60 6373100
20111109 279.40 281.70 270.60 271.10 7348400
20111110 265.60 274.10 265.60 272.90 7095200
20111111 273.10 284.70 272.80 283.30 7856200
20111114 283.50 292.92 283.11 285.80 14174300
20111115 283.00 287.50 283.81 284.50 10780000
20111116 284.70 288.20 278.90 281.30 10828000
20111117 281.00 280.79 273.46 275.20 9065200
20111118 272.50 272.62 267.50 268.20 9806000
20111121 266.30 264.70 261.70 262.20 12214300
20111122 261.60 259.96 257.76 259.10 10458800
20111123 257.10 259.19 256.60 259.00 12566800
20111124 257.70 261.26 249.30 251.40 16088100
20111125 252.10 255.80 248.95 255.80 12135400
20111128 259.00 262.30 256.50 260.90 10013500
20111129 260.80 263.60 258.70 261.20 7328300
20111130 258.50 274.90 257.60 273.70 13226300
20111201 275.00 275.00 269.97 271.30 8277400
20111202 273.90 275.67 270.90 272.90 6191200